≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8182 加高 / K線比較(日)

8182 加高

日期: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
40.943.9-3-6.83%5.58%4343.3540.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9694,047萬9351.04張/筆41.751.2238.581.23
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1,4536,376萬1,4351.01張/筆43.88-1.8 (-3.94%)

連續漲跌: 連2跌  ( -4.8元 / -10.5%)

財報評分: 最新47分 / 平均48分

上櫃指數: 414.31 (-13.59 / -3.18%)

新聞及公告

• 加高內部稽核主管異動 (公告訊息 08/21 16:40)

• 加高董事會通過2026年第2季合併財務報告 (公告訊息 08/07 16:02)

• 加高董事會重大決議事項 (公告訊息 08/07 16:02)

• 〈台股開盤〉權值股反彈續航弱 月線反壓下4萬3再啟攻防戰 (Anue鉅亨 08/04 09:43)

• 加高2026年第二季財務報告董事會召開日期 (公告訊息 07/30 16:30)

• 〈台股開盤〉量能不濟 權值股難表現 台積電領跌逾600點回測4萬3 (Anue鉅亨 07/27 09:59)

• 〈台股開盤〉下半年開門紅 台股打翻身仗再飆千點 台積電逼近2500元 (Anue鉅亨 07/01 09:37)

• 〈焦點股〉高階頻率元件需求強類股漲 晶技重新站上200元大關 (Anue鉅亨 06/26 09:43)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/10/1340.9-3-6.83%-6.83%48341.31-960.65-1.95%-1.95%-4.88%-4.89%
'26/10/1243.9-1.8-3.94%-10.5%49301.96-11.48-0.02%-1.97%-3.92%-8.53%
'26/10/0845.7+1.9+4.34%-6.62%49313.44-492.93-0.99%-2.94%+5.33%-3.68%
'26/10/0743.8+1.4+3.3%-3.54%49806.37-16.18-0.03%-2.97%+3.33%-0.56%
'26/10/0642.4-2.4-5.36%-8.71%49822.55+110.51+0.22%-2.76%-5.58%-5.95%
'26/10/0544.8-1.6-3.45%-11.9%49712.04+1236.3+2.55%-0.28%-6%-11.6%
'26/10/0246.4+2.15+4.86%-7.57%48475.74+122.25+0.25%-0.03%+4.61%-7.55%
'26/10/0144.25+2.85+6.88%-1.21%48353.49+413.36+0.86%+0.84%+6.02%-2.04%
'26/09/3041.4+0.2+0.49%-0.73%47940.13+308.17+0.65%+1.49%-0.16%-2.22%
'26/09/2941.2+0.75+1.85%+1.11%47631.96-392.64-0.82%+0.66%+2.67%+0.45%
'26/09/2440.4500%+1.11%48024.6-132.69-0.28%+0.38%+0.28%+0.73%
'26/09/2340.45+0.75+1.89%+3.02%48157.29+357.12+0.75%+1.13%+1.14%+1.89%
'26/09/2239.7+0.15+0.38%+3.41%47800.17+81.33+0.17%+1.3%+0.21%+2.11%
'26/09/2139.55+0.05+0.13%+3.54%47718.84+538.09+1.14%+2.46%-1.01%+1.08%
'26/09/1839.5+0.65+1.67%+5.28%47180.75+892.75+1.93%+4.44%-0.26%+0.84%
'26/09/1738.85+0.1+0.26%+5.55%46288+439.1+0.96%+5.44%-0.7%+0.11%
'26/09/1638.75+0.8+2.11%+7.77%45848.9+337.41+0.74%+6.22%+1.37%+1.56%
'26/09/1537.95+0.55+1.47%+9.36%45511.49-351.03-0.77%+5.4%+2.24%+3.95%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/1437.4+0.3+0.81%+10.2%45862.52-322.33-0.7%+4.67%+1.51%+5.57%
'26/09/1137.1-1.5-3.89%+5.96%46184.85-755.64-1.61%+2.98%-2.28%+2.97%
'26/09/1038.6-0.7-1.78%+4.07%46940.49-242.87-0.51%+2.45%-1.27%+1.62%
'26/09/0939.3+0.65+1.68%+5.82%47183.36+77.58+0.16%+2.62%+1.52%+3.2%
'26/09/0838.65-0.95-2.4%+3.28%47105.78-220.49-0.47%+2.14%-1.93%+1.14%
'26/09/0739.6+0.75+1.93%+5.28%47326.27+775.14+1.67%+3.85%+0.26%+1.43%
'26/09/0438.85+0.85+2.24%+7.63%46551.13+693.47+1.51%+5.42%+0.73%+2.22%
'26/09/0338-1.75-4.4%+2.89%45857.66-307.06-0.67%+4.71%-3.73%-1.82%
'26/09/0239.75-0.8-1.97%+0.86%46164.72-784-1.67%+2.97%-0.3%-2.1%
'26/09/0140.55+0.4+1%+1.87%46948.72+820.25+1.78%+4.8%-0.78%-2.93%
'26/08/3140.15-0.65-1.59%+0.25%46128.47-202.98-0.44%+4.34%-1.15%-4.09%
'26/08/2840.8+0.15+0.37%+0.62%46331.45+356.23+0.77%+5.15%-0.4%-4.53%
'26/08/2740.65-0.3-0.73%-0.12%45975.22+142.6+0.31%+5.47%-1.04%-5.6%
'26/08/2640.95-0.35-0.85%-0.97%45832.62+663.16+1.47%+7.02%-2.32%-7.99%
'26/08/2541.3+1.65+4.16%+3.15%45169.46+407.14+0.91%+8%+3.25%-4.84%
'26/08/2439.65-0.8-1.98%+1.11%44762.32-461.97-1.02%+6.89%-0.96%-5.78%
'26/08/2140.45+0.7+1.76%+2.89%45224.29+290.55+0.65%+7.58%+1.11%-4.69%
'26/08/2039.75-0.65-1.61%+1.24%44933.74+214.39+0.48%+8.1%-2.09%-6.86%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/1940.4+0.45+1.13%+2.38%44719.35-589.33-1.3%+6.69%+2.43%-4.32%
'26/08/1839.95-1-2.44%-0.12%45308.68-548.59-1.2%+5.42%-1.24%-5.54%
'26/08/1740.95+0.85+2.12%+2%45857.27+46.26+0.1%+5.52%+2.02%-3.53%
'26/08/1440.1-2.2-5.2%-3.31%45811.01-210.47-0.46%+5.04%-4.74%-8.35%
'26/08/1342.3+0.55+1.32%-2.04%46021.48+503.41+1.11%+6.2%+0.21%-8.24%
'26/08/1241.75+2+5.03%+2.89%45518.07+397.35+0.88%+7.14%+4.15%-4.24%
'26/08/1139.75-0.25-0.62%+2.25%45120.72+191.96+0.43%+7.6%-1.05%-5.35%
'26/08/1040+1.45+3.76%+6.1%44928.76+702.85+1.59%+9.31%+2.17%-3.21%
'26/08/0738.55-0.85-2.16%+3.81%44225.91-170.79-0.38%+8.88%-1.78%-5.08%
'26/08/0639.4-0.5-1.25%+2.51%44396.7-214.9-0.48%+8.36%-0.77%-5.85%
'26/08/0539.9+1.1+2.84%+5.41%44611.6+1250.94+2.88%+11.5%-0.04%-6.07%
'26/08/0438.8+1.5+4.02%+9.65%43360.66-25.75-0.06%+11.4%+4.08%-1.77%
'26/08/0337.3+0.85+2.33%+12.2%43386.41+266.66+0.62%+12.1%+1.71%+0.1%
'26/07/3136.45+2.45+7.21%+20.3%43119.75+3186.45+7.98%+21.1%-0.77%-0.76%
'26/07/3034-0.95-2.72%+17%39933.3-105.88-0.26%+20.7%-2.46%-3.71%
'26/07/2934.95-2.2-5.92%+10.1%40039.18-1564.18-3.76%+16.2%-2.16%-6.1%
'26/07/2837.15-3.1-7.7%+1.61%41603.36-2030.83-4.65%+10.8%-3.05%-9.17%
'26/07/2740.25+0.85+2.16%+3.81%43634.19-20.65-0.05%+10.7%+2.21%-6.93%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/2439.4-0.95-2.35%+1.36%43654.84-1195.97-2.67%+7.78%+0.32%-6.42%
'26/07/2340.35-0.65-1.59%-0.24%44850.81+25.03+0.06%+7.84%-1.65%-8.09%
'26/07/2241+0.8+1.99%+1.74%44825.78+592.91+1.34%+9.29%+0.65%-7.55%
'26/07/2140.2+0.5+1.26%+3.02%44232.87+1783.17+4.2%+13.9%-2.94%-10.9%
'26/07/2039.7-2.7-6.37%-3.54%42449.7-221.57-0.52%+13.3%-5.85%-16.8%
'26/07/1742.4-4.65-9.88%-13.1%42671.27-2953.71-6.47%+5.95%-3.41%-19%
'26/07/1647.05+2.25+5.02%-8.71%45624.98-6.61-0.01%+5.94%+5.03%-14.6%
'26/07/1544.8-0.45-0.99%-9.61%45631.59+893.64+2%+8.05%-2.99%-17.7%
'26/07/1445.5-2.4-5.01%-14.1%44737.95-642.57-1.42%+6.52%-3.59%-20.6%
'26/07/1347.9-4-7.71%-20.7%45380.52+25.91+0.06%+6.59%-7.77%-27.3%
'26/07/0951.9-1.6-2.99%-23.1%45354.61-379.8-0.83%+5.7%-2.16%-28.8%
'26/07/0853.5+1.5+2.88%-20.9%45734.41+255.3+0.56%+6.29%+2.32%-27.2%
'26/07/0752-3.2-5.8%-25.5%45479.11-1077.28-2.31%+3.83%-3.49%-29.3%
'26/07/0655.2-3.8-6.44%-30.3%46556.39-224.23-0.48%+3.34%-5.96%-33.6%
'26/07/0359+3.7+6.69%-25.6%46780.62+36.46+0.08%+3.42%+6.61%-29%
'26/07/0255.3+1.3+2.41%-23.8%46744.16-274.83-0.58%+2.81%+2.99%-26.6%
'26/07/0154+4.9+9.98%-16.2%47018.99+893.08+1.94%+4.8%+8.04%-21%
'26/06/3049.1+0.85+1.76%-14.7%46125.91+1126.01+2.5%+7.43%-0.74%-22.1%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/2948.25-5.35-9.98%-23.2%44999.9+428.14+0.96%+8.46%-10.9%-31.7%
'26/06/2653.6+4.85+9.95%-15.6%44571.76-1683.5-3.64%+4.51%+13.6%-20.1%
'26/06/2548.75+0.05+0.1%-15.5%46255.26+211.66+0.46%+4.99%-0.36%-20.5%
'26/06/2448.7+1.4+2.96%-13%46043.6-1057.05-2.24%+2.63%+5.2%-15.6%
'26/06/2347.3-1.8-3.67%-16.2%47100.65-640.86-1.34%+1.26%-2.33%-17.4%
'26/06/2249.1-1.9-3.73%-19.3%47741.51+1276.31+2.75%+4.04%-6.48%-23.4%
'26/06/1851-0.4-0.78%-19.9%46465.2+587.81+1.28%+5.37%-2.06%-25.3%
'26/06/1751.400%-19.9%45877.39+68.2+0.15%+5.53%-0.15%-25.5%
'26/06/1651.4-5.6-9.82%-27.8%45809.19+412.2+0.91%+6.49%-10.7%-34.3%
'26/06/1557+3.4+6.34%-23.2%45396.99+1227.95+2.78%+9.45%+3.56%-32.7%
'26/06/1253.6-0.9-1.65%-24.5%44169.04+1019.58+2.36%+12%-4.01%-36.5%
'26/06/1154.5+4.9+9.88%-17%43149.46-76.08-0.18%+11.8%+10.1%-28.9%
'26/06/1049.6-1.2-2.36%-19%43225.54-1478.9-3.31%+8.14%+0.95%-27.1%
'26/06/0950.8+4.6+9.96%-10.9%44704.44+1201.66+2.76%+11.1%+7.2%-22.1%
'26/06/0846.2+1.3+2.9%-8.35%43502.78-1568.16-3.48%+7.26%+6.38%-15.6%
'26/06/0544.9+1.85+4.3%-4.41%45070.94-606.52-1.33%+5.83%+5.63%-10.2%
'26/06/0443.05-2.2-4.86%-9.06%45677.46-781.7-1.68%+4.05%-3.18%-13.1%
'26/06/0345.25+2.05+4.75%-4.75%46459.16+901.85+1.98%+6.11%+2.77%-10.9%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/0243.2-1.15-2.59%-7.22%45557.31+219.4+0.48%+6.62%-3.07%-13.8%
'26/06/0144.35-3.1-6.53%-13.3%45337.91+604.97+1.35%+8.07%-7.88%-21.3%
'26/05/2947.45-0.05-0.11%-13.4%44732.94+1096.5+2.51%+10.8%-2.62%-24.2%
'26/05/2847.5+3.4+7.71%-6.69%43636.44-620.36-1.4%+9.23%+9.11%-15.9%
'26/05/2744.1-1.55-3.4%-9.86%44256.8+731.43+1.68%+11.1%-5.08%-20.9%
'26/05/2645.65+0.2+0.44%-9.46%43525.37-119.03-0.27%+10.8%+0.71%-20.2%
'26/05/2545.45+4.1+9.92%-0.48%43644.4+1376.43+3.26%+14.4%+6.66%-14.9%
'26/05/2241.35+3.75+9.97%+9.44%42267.97+899.76+2.18%+16.9%+7.79%-7.41%
'26/05/2137.6+0.95+2.59%+12.3%41368.21+1347.39+3.37%+20.8%-0.78%-8.51%
'26/05/2036.65+0.9+2.52%+15.1%40020.82-154.74-0.39%+20.3%+2.91%-5.22%
'26/05/1935.75-0.85-2.32%+12.4%40175.56-716.26-1.75%+18.2%-0.57%-5.79%
'26/05/1836.6+2.55+7.49%+20.9%40891.82-280.54-0.68%+17.4%+8.17%+3.44%
'26/05/1534.05-0.65-1.87%+18.6%41172.36-579.39-1.39%+15.8%-0.48%+2.81%
'26/05/1434.7-1.25-3.48%+14.5%41751.75+377.25+0.91%+16.8%-4.39%-2.37%
'26/05/1335.95-1.2-3.23%+10.8%41374.5-523.82-1.25%+15.4%-1.98%-4.61%
'26/05/1237.15-0.25-0.67%+10%41898.32+108.26+0.26%+15.7%-0.93%-5.65%
'26/05/1137.4-2.1-5.32%+4.18%41790.06+186.12+0.45%+16.2%-5.77%-12%
'26/05/0839.5-3.6-8.35%-4.52%41603.94-329.84-0.79%+15.3%-7.56%-19.8%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/0743.1+3.9+9.95%+4.97%41933.78+794.93+1.93%+17.5%+8.02%-12.5%
'26/05/0639.2-1.05-2.61%+2.24%41138.85+369.56+0.91%+18.6%-3.52%-16.3%
'26/05/0540.25+2.1+5.5%+7.86%40769.29+64.15+0.16%+18.8%+5.34%-10.9%
'26/05/0438.15+1.15+3.11%+11.2%40705.14+1778.51+4.57%+24.2%-1.46%-13%
'26/04/3037-0.35-0.94%+10.2%38926.63-376.87-0.96%+23%+0.02%-12.8%
'26/04/2937.35+0.35+0.95%+11.2%39303.5-218.23-0.55%+22.3%+1.5%-11.1%
'26/04/2837+2.3+6.63%+18.6%39521.73-94.9-0.24%+22%+6.87%-3.43%
'26/04/2734.7-2.55-6.85%+10.5%39616.63+684.23+1.76%+24.2%-8.61%-13.7%
'26/04/2437.25-0.15-0.4%+10%38932.4+1218.25+3.23%+28.2%-3.63%-18.2%
'26/04/2337.4-4.15-9.99%-0.96%37714.15-164.32-0.43%+27.6%-9.56%-28.6%
'26/04/2241.55-2.55-5.78%-6.69%37878.47+273.36+0.73%+28.5%-6.51%-35.2%
'26/04/2144.1+1.15+2.68%-4.19%37605.11+646.31+1.75%+30.8%+0.93%-35%
'26/04/2042.95+3.9+9.99%+5.38%36958.8+154.46+0.42%+31.3%+9.57%-26%
'26/04/1739.05+3.55+10%+15.9%36804.34-327.68-0.88%+30.2%+10.9%-14.3%
'26/04/1635.5+3.2+9.91%+27.4%37132.02+409.88+1.12%+31.6%+8.79%-4.24%
'26/04/1532.3+0.65+2.05%+30%36722.14+426.02+1.17%+33.2%+0.88%-3.17%
'26/04/1431.65-1-3.06%+26%36296.12+838.83+2.37%+36.3%-5.43%-10.3%
'26/04/1332.65+2.95+9.93%+38.6%35457.29+39.46+0.11%+36.5%+9.82%+2.06%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/1029.7+1.2+4.21%+44.4%35417.83+556.67+1.6%+38.7%+2.61%+5.72%
'26/04/0928.5+0.65+2.33%+47.8%34861.16+99.78+0.29%+39.1%+2.04%+8.69%
'26/04/0827.85+0.4+1.46%+49.9%34761.38+1531.56+4.61%+45.5%-3.15%+4.43%
'26/04/0727.45-0.4-1.44%+47.8%33229.82+657.39+2.02%+48.4%-3.46%-0.66%
'26/04/0227.85-1.25-4.3%+41.4%32572.43-602.39-1.82%+45.7%-2.48%-4.31%
'26/04/0129.1+0.8+2.83%+45.4%33174.82+1451.83+4.58%+52.4%-1.75%-6.98%
'26/03/3128.3+0.1+0.35%+45.9%31722.99-795.17-2.45%+48.7%+2.8%-2.74%
'26/03/3028.2-1.65-5.53%+37.9%32518.16-594.43-1.8%+46%-3.73%-8.13%
'26/03/2729.85+2.7+9.94%+51.6%33112.59-225.03-0.68%+45%+10.6%+6.56%
'26/03/2627.15-0.15-0.55%+50.7%33337.62-101.49-0.3%+44.6%-0.25%+6.17%
'26/03/2527.3+0.2+0.74%+51.8%33439.11+826.87+2.54%+48.2%-1.8%+3.61%
'26/03/2427.1+0.85+3.24%+56.8%32612.24-110.26-0.34%+47.7%+3.58%+9.03%
'26/03/2326.25-0.5-1.87%+53.8%32722.5-821.38-2.45%+44.1%+0.58%+9.72%
'26/03/2026.75+0.05+0.19%+54.1%33543.88-145.8-0.43%+43.5%+0.62%+10.6%
'26/03/1926.7-0.15-0.56%+53.3%33689.68-658.9-1.92%+40.7%+1.36%+12.5%
'26/03/1826.85+0.05+0.19%+53.5%34348.58+512.01+1.51%+42.9%-1.32%+10.7%
'26/03/1726.8+0.2+0.75%+54.7%33836.57+494.06+1.48%+45%-0.73%+9.72%
'26/03/1626.6-0.2-0.75%+53.5%33342.51-57.81-0.17%+44.7%-0.58%+8.81%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/1326.8-0.05-0.19%+53.3%33400.32-181.54-0.54%+44%+0.35%+9.31%
'26/03/1226.85-0.1-0.37%+52.7%33581.86-532.33-1.56%+41.7%+1.19%+11%
'26/03/1126.95+0.5+1.89%+55.6%34114.19+1342.32+4.1%+47.5%-2.21%+8.07%
'26/03/1026.45+0.2+0.76%+56.8%32771.87+661.45+2.06%+50.5%-1.3%+6.21%
'26/03/0926.25-1-3.67%+51%32110.42-1489.12-4.43%+43.9%+0.76%+7.13%
'26/03/0627.25+0.35+1.3%+53%33599.54-73.4-0.22%+43.6%+1.52%+9.41%
'26/03/0526.9+0.25+0.94%+54.4%33672.94+844.06+2.57%+47.3%-1.63%+7.16%
'26/03/0426.65-2.05-7.14%+43.4%32828.88-1494.77-4.35%+40.8%-2.79%+2.54%
'26/03/0328.7+0.1+0.35%+43.9%34323.65-771.44-2.2%+37.7%+2.55%+6.14%
'26/03/0228.6+0.6+2.14%+47%35095.09-319.4-0.9%+36.5%+3.04%+10.5%
'26/02/2628+0.25+0.9%+48.3%35414.49+1.420%+36.5%+0.9%+11.8%
'26/02/2527.75-0.05-0.18%+48%35413.07+712.25+2.05%+39.3%-2.23%+8.71%
'26/02/2427.8+0.45+1.65%+50.5%34700.82+927.56+2.75%+43.1%-1.1%+7.32%
'26/02/2327.35+0.6+2.24%+53.8%33773.26+167.55+0.5%+43.8%+1.74%+9.98%
'26/02/1126.75-0.1-0.37%+53.3%33605.71+532.74+1.61%+46.2%-1.98%+7.09%
'26/02/1026.85-0.15-0.56%+52.4%33072.97+668.35+2.06%+49.2%-2.62%+3.23%
'26/02/092700%+52.4%32404.62+621.7+1.96%+52.1%-1.96%+0.31%
'26/02/0627-0.6-2.17%+49.1%31782.92-18.35-0.06%+52%-2.11%-2.92%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/0527.6-0.4-1.43%+47%31801.27-488.54-1.51%+49.7%+0.08%-2.75%
'26/02/0428+0.65+2.38%+50.5%32289.81+94.45+0.29%+50.1%+2.09%+0.31%
'26/02/0327.35+0.4+1.48%+52.7%32195.36+571.33+1.81%+52.9%-0.33%-0.17%
'26/02/0226.95-1.2-4.26%+46.2%31624.03-439.72-1.37%+50.8%-2.89%-4.59%
'26/01/3028.15-0.65-2.26%+42.9%32063.75-472.52-1.45%+48.6%-0.81%-5.69%
'26/01/2928.8-0.2-0.69%+41.9%32536.27-267.55-0.82%+47.4%+0.13%-5.47%
'26/01/2829+0.25+0.87%+43.1%32803.82+485.9+1.5%+49.6%-0.63%-6.45%
'26/01/2728.75-0.7-2.38%+39.7%32317.92+253.4+0.79%+50.8%-3.17%-11%
'26/01/2629.45+0.8+2.79%+43.6%32064.52+103.01+0.32%+51.2%+2.47%-7.62%
'26/01/2328.65+0.35+1.24%+45.4%31961.51+215.43+0.68%+52.3%+0.56%-6.87%
'26/01/2228.3+0.2+0.71%+46.4%31746.08+499.71+1.6%+54.7%-0.89%-8.27%
'26/01/2128.1-0.8-2.77%+42.4%31246.37-513.62-1.62%+52.2%-1.15%-9.82%
'26/01/2028.9-0.65-2.2%+39.3%31759.99+120.7+0.38%+52.8%-2.58%-13.5%
'26/01/1929.55+1.4+4.97%+46.2%31639.29+230.59+0.73%+53.9%+4.24%-7.73%
'26/01/1628.15-0.5-1.75%+43.6%31408.7+598.12+1.94%+56.9%-3.69%-13.3%
'26/01/1528.65+0.15+0.53%+44.4%30810.58-131.2-0.42%+56.2%+0.95%-11.8%
'26/01/1428.5+2.2+8.37%+56.5%30941.78+234.56+0.76%+57.4%+7.61%-0.96%
'26/01/1326.3+0.8+3.14%+61.4%30707.22+139.93+0.46%+58.1%+2.68%+3.23%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/1225.5-0.1-0.39%+60.7%30567.29+278.33+0.92%+59.6%-1.31%+1.14%
'26/01/0925.6-0.25-0.97%+59.2%30288.96-71.59-0.24%+59.2%-0.73%-0.04%
'26/01/0825.85-0.25-0.96%+57.7%30360.55-74.92-0.25%+58.8%-0.71%-1.17%
'26/01/0726.1+0.1+0.38%+58.3%30435.47-140.83-0.46%+58.1%+0.84%+0.17%
'26/01/0626-0.1-0.38%+57.7%30576.3+471.26+1.57%+60.6%-1.95%-2.91%
'26/01/0526.100%+57.7%30105.04+755.23+2.57%+64.7%-2.57%-7.04%
'26/01/0226.1+0.05+0.19%+58%29349.81+386.21+1.33%+66.9%-1.14%-8.94%
'25/12/3126.05+0.15+0.58%+58.9%28963.6+256.47+0.89%+68.4%-0.31%-9.51%
'25/12/3025.9-0.1-0.38%+58.3%28707.13-103.76-0.36%+67.8%-0.02%-9.52%
'25/12/2926+0.1+0.39%+58.9%28810.89+254.87+0.89%+69.3%-0.5%-10.4%
'25/12/2625.9-0.45-1.71%+56.2%28556.02+184.04+0.65%+70.4%-2.36%-14.2%
'25/12/2426.35-0.05-0.19%+55.9%28371.98+61.51+0.22%+70.8%-0.41%-14.9%
'25/12/2326.4+0.1+0.38%+56.5%28310.47+160.83+0.57%+71.7%-0.19%-15.3%
'25/12/2226.3+0.25+0.96%+58%28149.64+453.29+1.64%+74.5%-0.68%-16.6%
'25/12/1926.05-0.05-0.19%+57.7%27696.35+227.82+0.83%+76%-1.02%-18.3%
'25/12/1826.100%+57.7%27468.53-56.64-0.21%+75.6%+0.21%-18%
'25/12/1726.1-0.1-0.38%+57.1%27525.17-11.49-0.04%+75.6%-0.34%-18.5%
'25/12/1626.2+0.25+0.96%+58.6%27536.66-330.28-1.19%+73.5%+2.15%-14.9%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/1525.9500%+58.6%27866.94-331.08-1.17%+71.4%+1.17%-12.9%
'25/12/1225.95+0.15+0.58%+59.5%28198.02+173.27+0.62%+72.5%-0.04%-13%
'25/12/1125.800%+59.5%28024.75-375.98-1.32%+70.2%+1.32%-10.7%
'25/12/1025.8+0.3+1.18%+61.4%28400.73+218.13+0.77%+71.5%+0.41%-10.2%
'25/12/0925.5+0.05+0.2%+61.7%28182.6-121.18-0.43%+70.8%+0.63%-9.1%
'25/12/0825.45+0.05+0.2%+62%28303.78+322.89+1.15%+72.8%-0.95%-10.8%
'25/12/0525.400%+62%27980.89+185.18+0.67%+73.9%-0.67%-11.9%
'25/12/0425.4-0.05-0.2%+61.7%27795.71+2.67+0.01%+73.9%-0.21%-12.2%
'25/12/0325.45+0.05+0.2%+62%27793.04+228.77+0.83%+75.4%-0.63%-13.4%
'25/12/0225.4-0.1-0.39%+61.4%27564.27+221.74+0.81%+76.8%-1.2%-15.4%
'25/12/0125.5+0.05+0.2%+61.7%27342.53-283.95-1.03%+75%+1.23%-13.3%
'25/11/2825.45-0.15-0.59%+60.7%27626.48+71.95+0.26%+75.4%-0.85%-14.7%
'25/11/2725.6-0.05-0.19%+60.4%27554.53+144.99+0.53%+76.4%-0.72%-15.9%
'25/11/2625.6500%+60.4%27409.54+497.37+1.85%+79.6%-1.85%-19.2%
'25/11/2525.65+0.3+1.18%+62.3%26912.17+407.93+1.54%+82.4%-0.36%-20.1%
'25/11/2425.35+0.15+0.6%+63.3%26504.24+69.3+0.26%+82.9%+0.34%-19.6%
'25/11/2125.2-0.55-2.14%+59.8%26434.94-991.42-3.61%+76.3%+1.47%-16.5%
'25/11/2025.75+0.35+1.38%+62%27426.36+846.24+3.18%+81.9%-1.8%-19.9%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/1925.4+0.1+0.4%+62.6%26580.12-176-0.66%+80.7%+1.06%-18%
'25/11/1825.3-0.5-1.94%+59.5%26756.12-691.19-2.52%+76.1%+0.58%-16.6%
'25/11/1725.8-0.05-0.19%+59.2%27447.31+49.81+0.18%+76.4%-0.37%-17.3%
'25/11/1425.85-0.4-1.52%+56.8%27397.5-506.06-1.81%+73.2%+0.29%-16.5%
'25/11/1326.25+1.3+5.21%+64.9%27903.56-43.53-0.16%+73%+5.37%-8.04%
'25/11/1224.95+0.05+0.2%+65.3%27947.09+162.14+0.58%+74%-0.38%-8.72%
'25/11/1124.9-0.1-0.4%+64.6%27784.95-84.56-0.3%+73.5%-0.1%-8.86%
'25/11/1025-0.45-1.77%+61.7%27869.51+218.1+0.79%+74.8%-2.56%-13.1%
'25/11/0725.45-0.15-0.59%+60.7%27651.41-248.04-0.89%+73.3%+0.3%-12.5%
'25/11/0625.6-0.15-0.58%+59.8%27899.45+182.39+0.66%+74.4%-1.24%-14.6%
'25/11/0525.75-0.35-1.34%+57.7%27717.06-399.5-1.42%+71.9%+0.08%-14.3%
'25/11/0426.1-0.25-0.95%+56.2%28116.56-218.03-0.77%+70.6%-0.18%-14.4%
'25/11/0326.35-0.05-0.19%+55.9%28334.59+101.24+0.36%+71.2%-0.55%-15.3%
'25/10/3126.4-0.1-0.38%+55.3%28233.35-54.18-0.19%+70.9%-0.19%-15.6%
'25/10/3026.5+0.05+0.19%+55.6%28287.53-7.21-0.03%+70.8%+0.22%-15.3%
'25/10/2926.45+0.05+0.19%+55.9%28294.74+345.63+1.24%+73%-1.05%-17.1%
'25/10/2826.4-0.4-1.49%+53.5%27949.11-44.52-0.16%+72.7%-1.33%-19.1%
'25/10/2726.8+0.05+0.19%+53.8%27993.63+461.37+1.68%+75.6%-1.49%-21.7%
交易
日期		8182 加高加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/2326.75+0.05+0.19%+54.1%27532.26-116.65-0.42%+74.8%+0.61%-20.7%
'25/10/2226.700%+54.1%27648.91-103.5-0.37%+74.2%+0.37%-20.1%
'25/10/2126.7+0.2+0.75%+55.3%27752.41+63.78+0.23%+74.6%+0.52%-19.3%
'25/10/2026.5+0.5+1.92%+58.3%27688.63+386.26+1.41%+77.1%+0.51%-18.8%
'25/10/1726+0.45+1.76%+61.1%27302.37-345.5-1.25%+74.8%+3.01%-13.8%
'25/10/1625.55+0.2+0.79%+62.3%27647.87+372.16+1.36%+77.2%-0.57%-14.9%
'25/10/1525.35-0.05-0.2%+62%27275.71+482.56+1.8%+80.4%-2%-18.4%
'25/10/1425.4-0.15-0.59%+61.1%26793.15-130.27-0.48%+79.6%-0.11%-18.5%