≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8049 晶采 / K線比較(日)

8049 晶采

日期: 10/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.924.05-0.15-0.62%0.83%24.124.123.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
141337.5萬157896股/筆23.981.0912.450.67
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)
138331.1萬1041.32張/筆24.03+0.05 (+0.21%)

連續漲跌: 首日下跌  ( -0.15元 / -0.62%)

財報評分: 最新60分 / 平均58分

上櫃指數: 381.69 (-13.73 / -3.47%)

新聞及公告

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

• 晶采經理人新任案 (公告訊息 07/30 17:00)

• 晶采經理人升任案 (公告訊息 07/30 16:59)

• 晶采總經理異動 (公告訊息 07/30 16:59)

• 晶采董事會決議除息基準日 (公告訊息 07/30 16:58)

• 晶采董事會通過2026年第二季合併財務報告 (公告訊息 07/30 16:01)

• 晶采2026年第二季財務報告董事會預計召開日期為2026/07/30 (公告訊息 07/15 16:56)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		8049 晶采加權指數漲跌幅
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
'26/10/2223.9-0.15-0.62%-0.62%46041.43-846.34-1.81%-1.81%+1.19%+1.18%
'26/10/2124.05+0.05+0.21%-0.42%46887.77+594.84+1.28%-0.54%-1.07%+0.13%
'26/10/2024-0.05-0.21%-0.62%46292.93-529.15-1.13%-1.67%+0.92%+1.04%
'26/10/1924.05-0.2-0.82%-1.44%46822.08-289.18-0.61%-2.27%-0.21%+0.83%
'26/10/1624.25+0.05+0.21%-1.24%47111.26+141.39+0.3%-1.98%-0.09%+0.74%
'26/10/1524.2-0.2-0.82%-2.05%46969.87-1655.96-3.41%-5.31%+2.59%+3.27%
'26/10/1424.4+0.05+0.21%-1.85%48625.83+284.52+0.59%-4.76%-0.38%+2.91%
'26/10/1324.35-0.15-0.61%-2.45%48341.31-960.65-1.95%-6.61%+1.34%+4.16%
'26/10/1224.5+0.05+0.2%-2.25%49301.96-11.48-0.02%-6.64%+0.22%+4.39%
'26/10/0824.45-0.2-0.81%-3.04%49313.44-492.93-0.99%-7.56%+0.18%+4.52%
'26/10/0724.65+0.25+1.02%-2.05%49806.37-16.18-0.03%-7.59%+1.05%+5.54%
'26/10/0624.4-0.15-0.61%-2.65%49822.55+110.51+0.22%-7.38%-0.83%+4.74%
'26/10/0524.55-0.3-1.21%-3.82%49712.04+1236.3+2.55%-5.02%-3.76%+1.2%
'26/10/0224.85+0.05+0.2%-3.63%48475.74+122.25+0.25%-4.78%-0.05%+1.15%
'26/10/0124.8+0.2+0.81%-2.85%48353.49+413.36+0.86%-3.96%-0.05%+1.12%
'26/09/3024.6+0.1+0.41%-2.45%47940.13+308.17+0.65%-3.34%-0.24%+0.89%
'26/09/2924.500%-2.45%47631.96-392.64-0.82%-4.13%+0.82%+1.68%
'26/09/2424.5+0.05+0.2%-2.25%48024.6-132.69-0.28%-4.39%+0.48%+2.14%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/09/2324.4500%-2.25%48157.29+357.12+0.75%-3.68%-0.75%+1.43%
'26/09/2224.4500%-2.25%47800.17+81.33+0.17%-3.52%-0.17%+1.27%
'26/09/2124.45-0.1-0.41%-2.65%47718.84+538.09+1.14%-2.41%-1.55%-0.23%
'26/09/1824.55+0.1+0.41%-2.25%47180.75+892.75+1.93%-0.53%-1.52%-1.72%
'26/09/1724.4500%-2.25%46288+439.1+0.96%+0.42%-0.96%-2.67%
'26/09/1624.45-0.1-0.41%-2.65%45848.9+337.41+0.74%+1.16%-1.15%-3.81%
'26/09/1524.5500%-2.65%45511.49-351.03-0.77%+0.39%+0.77%-3.04%
'26/09/1424.55+0.1+0.41%-2.25%45862.52-322.33-0.7%-0.31%+1.11%-1.94%
'26/09/1124.45-0.05-0.2%-2.45%46184.85-755.64-1.61%-1.92%+1.41%-0.53%
'26/09/1024.5-0.05-0.2%-2.65%46940.49-242.87-0.51%-2.42%+0.31%-0.23%
'26/09/0924.55+0.25+1.03%-1.65%47183.36+77.58+0.16%-2.26%+0.87%+0.61%
'26/09/0824.300%-1.65%47105.78-220.49-0.47%-2.71%+0.47%+1.07%
'26/09/0724.3-0.15-0.61%-2.25%47326.27+775.14+1.67%-1.09%-2.28%-1.15%
'26/09/0424.4500%-2.25%46551.13+693.47+1.51%+0.4%-1.51%-2.65%
'26/09/0324.45-0.05-0.2%-2.45%45857.66-307.06-0.67%-0.27%+0.47%-2.18%
'26/09/0224.5-0.15-0.61%-3.04%46164.72-784-1.67%-1.93%+1.06%-1.11%
'26/09/0124.65+0.1+0.41%-2.65%46948.72+820.25+1.78%-0.19%-1.37%-2.46%
'26/08/3124.55+0.1+0.41%-2.25%46128.47-202.98-0.44%-0.63%+0.85%-1.62%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/08/2824.45-0.05-0.2%-2.45%46331.45+356.23+0.77%+0.14%-0.97%-2.59%
'26/08/2724.5+0.1+0.41%-2.05%45975.22+142.6+0.31%+0.46%+0.1%-2.5%
'26/08/2624.4+0.05+0.21%-1.85%45832.62+663.16+1.47%+1.93%-1.26%-3.78%
'26/08/2524.35-0.1-0.41%-2.25%45169.46+407.14+0.91%+2.86%-1.32%-5.11%
'26/08/2424.4500%-2.25%44762.32-461.97-1.02%+1.81%+1.02%-4.06%
'26/08/2124.45-0.05-0.2%-2.45%45224.29+290.55+0.65%+2.47%-0.85%-4.91%
'26/08/2024.5+0.15+0.62%-1.85%44933.74+214.39+0.48%+2.96%+0.14%-4.8%
'26/08/1924.35-0.25-1.02%-2.85%44719.35-589.33-1.3%+1.62%+0.28%-4.46%
'26/08/1824.6-0.35-1.4%-4.21%45308.68-548.59-1.2%+0.4%-0.2%-4.61%
'26/08/1724.95-0.1-0.4%-4.59%45857.27+46.26+0.1%+0.5%-0.5%-5.09%
'26/08/1426.45+0.05+0.19%-4.17%45811.01-210.47-0.46%+0.04%+0.65%-4.21%
'26/08/1326.4-0.15-0.56%-4.71%46021.48+503.41+1.11%+1.15%-1.67%-5.86%
'26/08/1226.55-0.05-0.19%-4.89%45518.07+397.35+0.88%+2.04%-1.07%-6.93%
'26/08/1126.6+0.05+0.19%-4.71%45120.72+191.96+0.43%+2.48%-0.24%-7.18%
'26/08/1026.55+0.15+0.57%-4.17%44928.76+702.85+1.59%+4.11%-1.02%-8.27%
'26/08/0726.4+0.1+0.38%-3.8%44225.91-170.79-0.38%+3.7%+0.76%-7.51%
'26/08/0626.300%-3.8%44396.7-214.9-0.48%+3.21%+0.48%-7.01%
'26/08/0526.3+0.2+0.77%-3.07%44611.6+1250.94+2.88%+6.18%-2.11%-9.25%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/08/0426.1+0.15+0.58%-2.5%43360.66-25.75-0.06%+6.12%+0.64%-8.62%
'26/08/0325.95+0.15+0.58%-1.94%43386.41+266.66+0.62%+6.78%-0.04%-8.71%
'26/07/3125.8+0.5+1.98%0%43119.75+3186.45+7.98%+15.3%-6%-15.3%
'26/07/3025.3+0.4+1.61%+1.61%39933.3-105.88-0.26%+15%+1.87%-13.4%
'26/07/2924.9-0.6-2.35%-0.78%40039.18-1564.18-3.76%+10.7%+1.41%-11.5%
'26/07/2825.5-0.15-0.58%-1.36%41603.36-2030.83-4.65%+5.52%+4.07%-6.88%
'26/07/2725.65-0.35-1.35%-2.69%43634.19-20.65-0.05%+5.47%-1.3%-8.16%
'26/07/2426+0.1+0.39%-2.32%43654.84-1195.97-2.67%+2.65%+3.06%-4.97%
'26/07/2325.9-0.25-0.96%-3.25%44850.81+25.03+0.06%+2.71%-1.02%-5.96%
'26/07/2226.1500%-3.25%44825.78+592.91+1.34%+4.09%-1.34%-7.34%
'26/07/2126.15+0.45+1.75%-1.56%44232.87+1783.17+4.2%+8.46%-2.45%-10%
'26/07/2025.7-0.1-0.39%-1.94%42449.7-221.57-0.52%+7.9%+0.13%-9.84%
'26/07/1725.8-0.6-2.27%-4.17%42671.27-2953.71-6.47%+0.91%+4.2%-5.08%
'26/07/1626.4-0.15-0.56%-4.71%45624.98-6.61-0.01%+0.9%-0.55%-5.61%
'26/07/1526.55+0.35+1.34%-3.44%45631.59+893.64+2%+2.91%-0.66%-6.35%
'26/07/1426.2-0.15-0.57%-3.98%44737.95-642.57-1.42%+1.46%+0.85%-5.44%
'26/07/1326.35-0.3-1.13%-5.07%45380.52+25.91+0.06%+1.51%-1.19%-6.58%
'26/07/0926.65+0.1+0.38%-4.71%45354.61-379.8-0.83%+0.67%+1.21%-5.38%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/07/0826.55-0.2-0.75%-5.42%45734.41+255.3+0.56%+1.24%-1.31%-6.66%
'26/07/0726.75-0.4-1.47%-6.81%45479.11-1077.28-2.31%-1.11%+0.84%-5.71%
'26/07/0627.15-0.1-0.37%-7.16%46556.39-224.23-0.48%-1.58%+0.11%-5.58%
'26/07/0327.25-0.1-0.37%-7.5%46780.62+36.46+0.08%-1.5%-0.45%-5.99%
'26/07/0227.35+0.25+0.92%-6.64%46744.16-274.83-0.58%-2.08%+1.5%-4.56%
'26/07/0127.1-0.3-1.09%-7.66%47018.99+893.08+1.94%-0.18%-3.03%-7.48%
'26/06/3027.4-0.35-1.26%-8.83%46125.91+1126.01+2.5%+2.31%-3.76%-11.1%
'26/06/2927.75-0.25-0.89%-9.64%44999.9+428.14+0.96%+3.3%-1.85%-12.9%
'26/06/2628+0.75+2.75%-7.16%44571.76-1683.5-3.64%-0.46%+6.39%-6.69%
'26/06/2527.25-0.05-0.18%-7.33%46255.26+211.66+0.46%0%-0.64%-7.32%
'26/06/2427.300%-7.33%46043.6-1057.05-2.24%-2.25%+2.24%-5.08%
'26/06/2327.3-0.6-2.15%-9.32%47100.65-640.86-1.34%-3.56%-0.81%-5.76%
'26/06/2227.9+0.2+0.72%-8.66%47741.51+1276.31+2.75%-0.91%-2.03%-7.75%
'26/06/1827.7+0.1+0.36%-8.33%46465.2+587.81+1.28%+0.36%-0.92%-8.69%
'26/06/1727.6-0.5-1.78%-9.96%45877.39+68.2+0.15%+0.51%-1.93%-10.5%
'26/06/1628.1+0.2+0.72%-9.32%45809.19+412.2+0.91%+1.42%-0.19%-10.7%
'26/06/1527.9+1.6+6.08%-3.8%45396.99+1227.95+2.78%+4.24%+3.3%-8.04%
'26/06/1226.3+0.15+0.57%-3.25%44169.04+1019.58+2.36%+6.7%-1.79%-9.95%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/06/1126.1500%-3.25%43149.46-76.08-0.18%+6.51%+0.18%-9.76%
'26/06/1026.15-0.35-1.32%-4.53%43225.54-1478.9-3.31%+2.99%+1.99%-7.52%
'26/06/0926.5+0.1+0.38%-4.17%44704.44+1201.66+2.76%+5.84%-2.38%-10%
'26/06/0826.4-0.8-2.94%-6.99%43502.78-1568.16-3.48%+2.15%+0.54%-9.14%
'26/06/0527.200%-6.99%45070.94-606.52-1.33%+0.8%+1.33%-7.78%
'26/06/0427.2-0.1-0.37%-7.33%45677.46-781.7-1.68%-0.9%+1.31%-6.43%
'26/06/0327.3+0.15+0.55%-6.81%46459.16+901.85+1.98%+1.06%-1.43%-7.88%
'26/06/0227.15+0.15+0.56%-6.3%45557.31+219.4+0.48%+1.55%+0.08%-7.85%
'26/06/0127+0.05+0.19%-6.12%45337.91+604.97+1.35%+2.93%-1.16%-9.05%
'26/05/2926.95-0.1-0.37%-6.47%44732.94+1096.5+2.51%+5.51%-2.88%-12%
'26/05/2827.05+0.4+1.5%-5.07%43636.44-620.36-1.4%+4.03%+2.9%-9.1%
'26/05/2726.65-0.35-1.3%-6.3%44256.8+731.43+1.68%+5.78%-2.98%-12.1%
'26/05/2627-0.15-0.55%-6.81%43525.37-119.03-0.27%+5.49%-0.28%-12.3%
'26/05/2527.15+0.35+1.31%-5.6%43644.4+1376.43+3.26%+8.93%-1.95%-14.5%
'26/05/2226.8+0.35+1.32%-4.35%42267.97+899.76+2.18%+11.3%-0.86%-15.6%
'26/05/2126.45+0.45+1.73%-2.69%41368.21+1347.39+3.37%+15%-1.64%-17.7%
'26/05/2026+0.2+0.78%-1.94%40020.82-154.74-0.39%+14.6%+1.17%-16.5%
'26/05/1925.8-0.1-0.39%-2.32%40175.56-716.26-1.75%+12.6%+1.36%-14.9%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/05/1825.9+0.1+0.39%-1.94%40891.82-280.54-0.68%+11.8%+1.07%-13.8%
'26/05/1525.8-0.25-0.96%-2.88%41172.36-579.39-1.39%+10.3%+0.43%-13.2%
'26/05/1426.05+0.25+0.97%-1.94%41751.75+377.25+0.91%+11.3%+0.06%-13.2%
'26/05/1325.8-0.25-0.96%-2.88%41374.5-523.82-1.25%+9.89%+0.29%-12.8%
'26/05/1226.05+0.4+1.56%-1.36%41898.32+108.26+0.26%+10.2%+1.3%-11.5%
'26/05/1125.65+0.4+1.58%+0.2%41790.06+186.12+0.45%+10.7%+1.13%-10.5%
'26/05/0825.25+0.05+0.2%+0.4%41603.94-329.84-0.79%+9.8%+0.99%-9.4%
'26/05/0725.200%+0.4%41933.78+794.93+1.93%+11.9%-1.93%-11.5%
'26/05/0625.2-0.25-0.98%-0.59%41138.85+369.56+0.91%+12.9%-1.89%-13.5%
'26/05/0525.45+0.2+0.79%+0.2%40769.29+64.15+0.16%+13.1%+0.63%-12.9%
'26/05/0425.2500%+0.2%40705.14+1778.51+4.57%+18.3%-4.57%-18.1%
'26/04/3025.25-0.05-0.2%0%38926.63-376.87-0.96%+17.1%+0.76%-17.1%
'26/04/2925.3+0.05+0.2%+0.2%39303.5-218.23-0.55%+16.5%+0.75%-16.3%
'26/04/2825.2500%+0.2%39521.73-94.9-0.24%+16.2%+0.24%-16%
'26/04/2725.2500%+0.2%39616.63+684.23+1.76%+18.3%-1.76%-18.1%
'26/04/2425.25-0.1-0.39%-0.2%38932.4+1218.25+3.23%+22.1%-3.62%-22.3%
'26/04/2325.35-0.35-1.36%-1.56%37714.15-164.32-0.43%+21.6%-0.93%-23.1%
'26/04/2225.7+0.1+0.39%-1.17%37878.47+273.36+0.73%+22.4%-0.34%-23.6%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/04/2125.600%-1.17%37605.11+646.31+1.75%+24.6%-1.75%-25.7%
'26/04/2025.6-0.1-0.39%-1.56%36958.8+154.46+0.42%+25.1%-0.81%-26.7%
'26/04/1725.7+0.1+0.39%-1.17%36804.34-327.68-0.88%+24%+1.27%-25.2%
'26/04/1625.6+0.05+0.2%-0.98%37132.02+409.88+1.12%+25.4%-0.92%-26.4%
'26/04/1525.55+0.3+1.19%+0.2%36722.14+426.02+1.17%+26.8%+0.02%-26.7%
'26/04/1425.25+0.15+0.6%+0.8%36296.12+838.83+2.37%+29.9%-1.77%-29.1%
'26/04/1325.1-0.25-0.99%-0.2%35457.29+39.46+0.11%+30%-1.1%-30.2%
'26/04/1025.35-0.2-0.78%-0.98%35417.83+556.67+1.6%+32.1%-2.38%-33%
'26/04/0925.55+0.2+0.79%-0.2%34861.16+99.78+0.29%+32.4%+0.5%-32.6%
'26/04/0825.35+0.2+0.8%+0.6%34761.38+1531.56+4.61%+38.6%-3.81%-38%
'26/04/0725.15-0.25-0.98%-0.39%33229.82+657.39+2.02%+41.4%-3%-41.7%
'26/04/0225.4+0.4+1.6%+1.2%32572.43-602.39-1.82%+38.8%+3.42%-37.6%
'26/04/0125+0.2+0.81%+2.02%33174.82+1451.83+4.58%+45.1%-3.77%-43.1%
'26/03/3124.8-0.2-0.8%+1.2%31722.99-795.17-2.45%+41.6%+1.65%-40.4%
'26/03/3025-0.15-0.6%+0.6%32518.16-594.43-1.8%+39%+1.2%-38.4%
'26/03/2725.15-0.2-0.79%-0.2%33112.59-225.03-0.68%+38.1%-0.11%-38.3%
'26/03/2625.35-0.05-0.2%-0.39%33337.62-101.49-0.3%+37.7%+0.1%-38.1%
'26/03/2525.4+0.2+0.79%+0.4%33439.11+826.87+2.54%+41.2%-1.75%-40.8%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/03/2425.2+0.15+0.6%+1%32612.24-110.26-0.34%+40.7%+0.94%-39.7%
'26/03/2325.05-0.45-1.76%-0.78%32722.5-821.38-2.45%+37.3%+0.69%-38%
'26/03/2025.500%-0.78%33543.88-145.8-0.43%+36.7%+0.43%-37.4%
'26/03/1925.5-0.3-1.16%-1.94%33689.68-658.9-1.92%+34%+0.76%-36%
'26/03/1825.8+0.15+0.58%-1.36%34348.58+512.01+1.51%+36.1%-0.93%-37.4%
'26/03/1725.65+0.1+0.39%-0.98%33836.57+494.06+1.48%+38.1%-1.09%-39.1%
'26/03/1625.5500%-0.98%33342.51-57.81-0.17%+37.8%+0.17%-38.8%
'26/03/1325.55-0.25-0.97%-1.94%33400.32-181.54-0.54%+37.1%-0.43%-39%
'26/03/1225.8+0.25+0.98%-0.98%33581.86-532.33-1.56%+35%+2.54%-35.9%
'26/03/1125.55+0.35+1.39%+0.4%34114.19+1342.32+4.1%+40.5%-2.71%-40.1%
'26/03/1025.200%+0.4%32771.87+661.45+2.06%+43.4%-2.06%-43%
'26/03/0925.2-0.5-1.95%-1.56%32110.42-1489.12-4.43%+37%+2.48%-38.6%
'26/03/0625.7+0.15+0.59%-0.98%33599.54-73.4-0.22%+36.7%+0.81%-37.7%
'26/03/0525.55+0.05+0.2%-0.78%33672.94+844.06+2.57%+40.2%-2.37%-41%
'26/03/0425.5-0.75-2.86%-3.62%32828.88-1494.77-4.35%+34.1%+1.49%-37.8%
'26/03/0326.25-0.35-1.32%-4.89%34323.65-771.44-2.2%+31.2%+0.88%-36.1%
'26/03/0226.6-0.2-0.75%-5.6%35095.09-319.4-0.9%+30%+0.15%-35.6%
'26/02/2626.8+0.3+1.13%-4.53%35414.49+1.420%+30%+1.13%-34.5%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/02/2526.500%-4.53%35413.07+712.25+2.05%+32.7%-2.05%-37.2%
'26/02/2426.5+0.1+0.38%-4.17%34700.82+927.56+2.75%+36.3%-2.37%-40.5%
'26/02/2326.4-0.1-0.38%-4.53%33773.26+167.55+0.5%+37%-0.88%-41.5%
'26/02/1126.500%-4.53%33605.71+532.74+1.61%+39.2%-1.61%-43.7%
'26/02/1026.5-0.1-0.38%-4.89%33072.97+668.35+2.06%+42.1%-2.44%-47%
'26/02/0926.600%-4.89%32404.62+621.7+1.96%+44.9%-1.96%-49.7%
'26/02/0626.6-0.25-0.93%-5.77%31782.92-18.35-0.06%+44.8%-0.87%-50.6%
'26/02/0526.85+0.25+0.94%-4.89%31801.27-488.54-1.51%+42.6%+2.45%-47.5%
'26/02/0426.6+0.15+0.57%-4.35%32289.81+94.45+0.29%+43%+0.28%-47.4%
'26/02/0326.4500%-4.35%32195.36+571.33+1.81%+45.6%-1.81%-49.9%
'26/02/0226.45-0.15-0.56%-4.89%31624.03-439.72-1.37%+43.6%+0.81%-48.5%
'26/01/3026.6-0.35-1.3%-6.12%32063.75-472.52-1.45%+41.5%+0.15%-47.6%
'26/01/2926.9500%-6.12%32536.27-267.55-0.82%+40.4%+0.82%-46.5%
'26/01/2826.95+0.3+1.13%-5.07%32803.82+485.9+1.5%+42.5%-0.37%-47.5%
'26/01/2726.65+0.2+0.76%-4.35%32317.92+253.4+0.79%+43.6%-0.03%-47.9%
'26/01/2626.45-0.1-0.38%-4.71%32064.52+103.01+0.32%+44.1%-0.7%-48.8%
'26/01/2326.55-0.3-1.12%-5.77%31961.51+215.43+0.68%+45%-1.8%-50.8%
'26/01/2226.85+0.1+0.37%-5.42%31746.08+499.71+1.6%+47.3%-1.23%-52.8%
交易
日期		8049 晶采加權指數漲跌幅
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
'26/01/2126.75-0.25-0.93%-6.3%31246.37-513.62-1.62%+45%+0.69%-51.3%
'26/01/2027-0.25-0.92%-7.16%31759.99+120.7+0.38%+45.5%-1.3%-52.7%
'26/01/1927.25+0.05+0.18%-6.99%31639.29+230.59+0.73%+46.6%-0.55%-53.6%
'26/01/1627.2-0.05-0.18%-7.16%31408.7+598.12+1.94%+49.4%-2.12%-56.6%
'26/01/1527.25-0.3-1.09%-8.17%30810.58-131.2-0.42%+48.8%-0.67%-57%
'26/01/1427.55+0.85+3.18%-5.24%30941.78+234.56+0.76%+49.9%+2.42%-55.2%
'26/01/1326.7-0.45-1.66%-6.81%30707.22+139.93+0.46%+50.6%-2.12%-57.4%
'26/01/1227.15-0.05-0.18%-6.99%30567.29+278.33+0.92%+52%-1.1%-59%
'26/01/0927.2+1.45+5.63%-1.75%30288.96-71.59-0.24%+51.6%+5.87%-53.4%
'26/01/0825.75-0.55-2.09%-3.8%30360.55-74.92-0.25%+51.3%-1.84%-55.1%
'26/01/0726.3+0.5+1.94%-1.94%30435.47-140.83-0.46%+50.6%+2.4%-52.5%
'26/01/0625.8+0.85+3.41%+1.4%30576.3+471.26+1.57%+52.9%+1.84%-51.5%
'26/01/0524.95-0.2-0.8%+0.6%30105.04+755.23+2.57%+56.9%-3.37%-56.3%
'26/01/0225.15-0.05-0.2%+0.4%29349.81+386.21+1.33%+59%-1.53%-58.6%
'25/12/3125.2+0.15+0.6%+1%28963.6+256.47+0.89%+60.4%-0.29%-59.4%
'25/12/3025.05+0.05+0.2%+1.2%28707.13-103.76-0.36%+59.8%+0.56%-58.6%
'25/12/292500%+1.2%28810.89+254.87+0.89%+61.2%-0.89%-60%
'25/12/262500%+1.2%28556.02+184.04+0.65%+62.3%-0.65%-61.1%
交易
日期		8049 晶采加權指數漲跌幅
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
'25/12/2425-0.05-0.2%+1%28371.98+61.51+0.22%+62.6%-0.42%-61.6%
'25/12/2325.05-0.2-0.79%+0.2%28310.47+160.83+0.57%+63.6%-1.36%-63.4%
'25/12/2225.25+0.15+0.6%+0.8%28149.64+453.29+1.64%+66.2%-1.04%-65.4%
'25/12/1925.1+0.2+0.8%+1.61%27696.35+227.82+0.83%+67.6%-0.03%-66%
'25/12/1824.9-0.1-0.4%+1.2%27468.53-56.64-0.21%+67.3%-0.19%-66.1%
'25/12/1725+0.05+0.2%+1.4%27525.17-11.49-0.04%+67.2%+0.24%-65.8%
'25/12/1624.95-0.05-0.2%+1.2%27536.66-330.28-1.19%+65.2%+0.99%-64%
'25/12/1525+0.05+0.2%+1.4%27866.94-331.08-1.17%+63.3%+1.37%-61.9%
'25/12/1224.9500%+1.4%28198.02+173.27+0.62%+64.3%-0.62%-62.9%
'25/12/1124.9500%+1.4%28024.75-375.98-1.32%+62.1%+1.32%-60.7%
'25/12/1024.95-0.2-0.8%+0.6%28400.73+218.13+0.77%+63.4%-1.57%-62.8%
'25/12/0925.15-0.45-1.76%-1.17%28182.6-121.18-0.43%+62.7%-1.33%-63.8%
'25/12/0825.6+0.05+0.2%-0.98%28303.78+322.89+1.15%+64.5%-0.95%-65.5%
'25/12/0525.55-0.1-0.39%-1.36%27980.89+185.18+0.67%+65.6%-1.06%-67%
'25/12/0425.65+0.15+0.59%-0.78%27795.71+2.67+0.01%+65.7%+0.58%-66.4%
'25/12/0325.5+0.1+0.39%-0.39%27793.04+228.77+0.83%+67%-0.44%-67.4%
'25/12/0225.4+0.1+0.4%0%27564.27+221.74+0.81%+68.4%-0.41%-68.4%
'25/12/0125.3-0.15-0.59%-0.59%27342.53-283.95-1.03%+66.7%+0.44%-67.2%
交易
日期		8049 晶采加權指數漲跌幅
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
'25/11/2825.45-0.15-0.59%-1.17%27626.48+71.95+0.26%+67.1%-0.85%-68.3%
'25/11/2725.6+0.6+2.4%+1.2%27554.53+144.99+0.53%+68%+1.87%-66.8%
'25/11/2625+0.3+1.21%+2.43%27409.54+497.37+1.85%+71.1%-0.64%-68.7%
'25/11/2524.7-0.1-0.4%+2.02%26912.17+407.93+1.54%+73.7%-1.94%-71.7%
'25/11/2424.8-0.05-0.2%+1.81%26504.24+69.3+0.26%+74.2%-0.46%-72.4%
'25/11/2124.85-0.1-0.4%+1.4%26434.94-991.42-3.61%+67.9%+3.21%-66.5%
'25/11/2024.95+0.25+1.01%+2.43%27426.36+846.24+3.18%+73.2%-2.17%-70.8%
'25/11/1924.7-0.2-0.8%+1.61%26580.12-176-0.66%+72.1%-0.14%-70.5%
'25/11/1824.9-0.2-0.8%+0.8%26756.12-691.19-2.52%+67.7%+1.72%-66.9%
'25/11/1725.1-0.35-1.38%-0.59%27447.31+49.81+0.18%+68%-1.56%-68.6%
'25/11/1425.45+0.3+1.19%+0.6%27397.5-506.06-1.81%+65%+3%-64.4%
'25/11/1325.1500%+0.6%27903.56-43.53-0.16%+64.7%+0.16%-64.1%
'25/11/1225.15+0.2+0.8%+1.4%27947.09+162.14+0.58%+65.7%+0.22%-64.3%
'25/11/1124.95+0.3+1.22%+2.64%27784.95-84.56-0.3%+65.2%+1.52%-62.6%
'25/11/1024.6500%+2.64%27869.51+218.1+0.79%+66.5%-0.79%-63.9%
'25/11/0724.65-0.05-0.2%+2.43%27651.41-248.04-0.89%+65%+0.69%-62.6%
'25/11/0624.7+0.1+0.41%+2.85%27899.45+182.39+0.66%+66.1%-0.25%-63.3%
'25/11/0524.6-0.2-0.81%+2.02%27717.06-399.5-1.42%+63.8%+0.61%-61.7%
交易
日期		8049 晶采加權指數漲跌幅
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
'25/11/0424.8-0.3-1.2%+0.8%28116.56-218.03-0.77%+62.5%-0.43%-61.7%
'25/11/0325.1-0.1-0.4%+0.4%28334.59+101.24+0.36%+63.1%-0.76%-62.7%
'25/10/3125.2+0.1+0.4%+0.8%28233.35-54.18-0.19%+62.8%+0.59%-62%
'25/10/3025.1-0.05-0.2%+0.6%28287.53-7.21-0.03%+62.7%-0.17%-62.1%
'25/10/2925.15-0.25-0.98%-0.39%28294.74+345.63+1.24%+64.7%-2.22%-65.1%
'25/10/2825.4-0.2-0.78%-1.17%27949.11-44.52-0.16%+64.5%-0.62%-65.6%
'25/10/2725.6-0.3-1.16%-2.32%27993.63+461.37+1.68%+67.2%-2.84%-69.5%
'25/10/2325.900%-2.32%27532.26-116.65-0.42%+66.5%+0.42%-68.8%