≡
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: 10/28
成交價昨收漲跌價漲跌幅振幅開盤最高最低
2423.9+0.1+0.42%0.42%23.92423.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3891.28萬53718股/筆23.981.112.50.67
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)
134319.9萬157856張/筆23.80 (0%)

連續漲跌: 首日上漲  ( +0.1元 / +0.42%)

財報評分: 最新60分 / 平均58分

上櫃指數: 394.61 (15.41 / +4.06%)

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
'26/10/2824+0.1+0.42%+0.42%47035.58+939.35+2.04%+2.04%-1.62%-1.62%
'26/10/2723.900%+0.42%46096.23+54.8+0.12%+2.16%-0.12%-1.74%
'26/10/2223.9-0.15-0.62%-0.21%46041.43-846.34-1.81%+0.32%+1.19%-0.52%
'26/10/2124.05+0.05+0.21%0%46887.77+594.84+1.28%+1.6%-1.07%-1.6%
'26/10/2024-0.05-0.21%-0.21%46292.93-529.15-1.13%+0.46%+0.92%-0.66%
'26/10/1924.05-0.2-0.82%-1.03%46822.08-289.18-0.61%-0.16%-0.21%-0.87%
'26/10/1624.25+0.05+0.21%-0.83%47111.26+141.39+0.3%+0.14%-0.09%-0.97%
'26/10/1524.2-0.2-0.82%-1.64%46969.87-1655.96-3.41%-3.27%+2.59%+1.63%
'26/10/1424.4+0.05+0.21%-1.44%48625.83+284.52+0.59%-2.7%-0.38%+1.26%
'26/10/1324.35-0.15-0.61%-2.04%48341.31-960.65-1.95%-4.6%+1.34%+2.56%
'26/10/1224.5+0.05+0.2%-1.84%49301.96-11.48-0.02%-4.62%+0.22%+2.78%
'26/10/0824.45-0.2-0.81%-2.64%49313.44-492.93-0.99%-5.56%+0.18%+2.93%
'26/10/0724.65+0.25+1.02%-1.64%49806.37-16.18-0.03%-5.59%+1.05%+3.95%
'26/10/0624.4-0.15-0.61%-2.24%49822.55+110.51+0.22%-5.38%-0.83%+3.14%
'26/10/0524.55-0.3-1.21%-3.42%49712.04+1236.3+2.55%-2.97%-3.76%-0.45%
'26/10/0224.85+0.05+0.2%-3.23%48475.74+122.25+0.25%-2.73%-0.05%-0.5%
'26/10/0124.8+0.2+0.81%-2.44%48353.49+413.36+0.86%-1.89%-0.05%-0.55%
'26/09/3024.6+0.1+0.41%-2.04%47940.13+308.17+0.65%-1.25%-0.24%-0.79%
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
'26/09/2924.500%-2.04%47631.96-392.64-0.82%-2.06%+0.82%+0.02%
'26/09/2424.5+0.05+0.2%-1.84%48024.6-132.69-0.28%-2.33%+0.48%+0.49%
'26/09/2324.4500%-1.84%48157.29+357.12+0.75%-1.6%-0.75%-0.24%
'26/09/2224.4500%-1.84%47800.17+81.33+0.17%-1.43%-0.17%-0.41%
'26/09/2124.45-0.1-0.41%-2.24%47718.84+538.09+1.14%-0.31%-1.55%-1.93%
'26/09/1824.55+0.1+0.41%-1.84%47180.75+892.75+1.93%+1.62%-1.52%-3.46%
'26/09/1724.4500%-1.84%46288+439.1+0.96%+2.59%-0.96%-4.43%
'26/09/1624.45-0.1-0.41%-2.24%45848.9+337.41+0.74%+3.35%-1.15%-5.59%
'26/09/1524.5500%-2.24%45511.49-351.03-0.77%+2.56%+0.77%-4.8%
'26/09/1424.55+0.1+0.41%-1.84%45862.52-322.33-0.7%+1.84%+1.11%-3.68%
'26/09/1124.45-0.05-0.2%-2.04%46184.85-755.64-1.61%+0.2%+1.41%-2.24%
'26/09/1024.5-0.05-0.2%-2.24%46940.49-242.87-0.51%-0.31%+0.31%-1.93%
'26/09/0924.55+0.25+1.03%-1.23%47183.36+77.58+0.16%-0.15%+0.87%-1.09%
'26/09/0824.300%-1.23%47105.78-220.49-0.47%-0.61%+0.47%-0.62%
'26/09/0724.3-0.15-0.61%-1.84%47326.27+775.14+1.67%+1.04%-2.28%-2.88%
'26/09/0424.4500%-1.84%46551.13+693.47+1.51%+2.57%-1.51%-4.41%
'26/09/0324.45-0.05-0.2%-2.04%45857.66-307.06-0.67%+1.89%+0.47%-3.93%
'26/09/0224.5-0.15-0.61%-2.64%46164.72-784-1.67%+0.19%+1.06%-2.82%
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
'26/09/0124.65+0.1+0.41%-2.24%46948.72+820.25+1.78%+1.97%-1.37%-4.21%
'26/08/3124.55+0.1+0.41%-1.84%46128.47-202.98-0.44%+1.52%+0.85%-3.36%
'26/08/2824.45-0.05-0.2%-2.04%46331.45+356.23+0.77%+2.31%-0.97%-4.35%
'26/08/2724.5+0.1+0.41%-1.64%45975.22+142.6+0.31%+2.62%+0.1%-4.26%
'26/08/2624.4+0.05+0.21%-1.44%45832.62+663.16+1.47%+4.13%-1.26%-5.57%
'26/08/2524.35-0.1-0.41%-1.84%45169.46+407.14+0.91%+5.08%-1.32%-6.92%
'26/08/2424.4500%-1.84%44762.32-461.97-1.02%+4.01%+1.02%-5.85%
'26/08/2124.45-0.05-0.2%-2.04%45224.29+290.55+0.65%+4.68%-0.85%-6.72%
'26/08/2024.5+0.15+0.62%-1.44%44933.74+214.39+0.48%+5.18%+0.14%-6.62%
'26/08/1924.35-0.25-1.02%-2.44%44719.35-589.33-1.3%+3.81%+0.28%-6.25%
'26/08/1824.6-0.35-1.4%-3.81%45308.68-548.59-1.2%+2.57%-0.2%-6.38%
'26/08/1724.95-0.1-0.4%-4.19%45857.27+46.26+0.1%+2.67%-0.5%-6.86%
'26/08/1426.45+0.05+0.19%-3.79%45811.01-210.47-0.46%+2.2%+0.65%-5.99%
'26/08/1326.4-0.15-0.56%-4.33%46021.48+503.41+1.11%+3.33%-1.67%-7.67%
'26/08/1226.55-0.05-0.19%-4.51%45518.07+397.35+0.88%+4.24%-1.07%-8.76%
'26/08/1126.6+0.05+0.19%-4.33%45120.72+191.96+0.43%+4.69%-0.24%-9.02%
'26/08/1026.55+0.15+0.57%-3.79%44928.76+702.85+1.59%+6.35%-1.02%-10.1%
'26/08/0726.4+0.1+0.38%-3.42%44225.91-170.79-0.38%+5.94%+0.76%-9.37%
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
'26/08/0626.300%-3.42%44396.7-214.9-0.48%+5.43%+0.48%-8.86%
'26/08/0526.3+0.2+0.77%-2.68%44611.6+1250.94+2.88%+8.48%-2.11%-11.2%
'26/08/0426.1+0.15+0.58%-2.12%43360.66-25.75-0.06%+8.41%+0.64%-10.5%
'26/08/0325.95+0.15+0.58%-1.55%43386.41+266.66+0.62%+9.08%-0.04%-10.6%
'26/07/3125.8+0.5+1.98%+0.4%43119.75+3186.45+7.98%+17.8%-6%-17.4%
'26/07/3025.3+0.4+1.61%+2.01%39933.3-105.88-0.26%+17.5%+1.87%-15.5%
'26/07/2924.9-0.6-2.35%-0.39%40039.18-1564.18-3.76%+13.1%+1.41%-13.4%
'26/07/2825.5-0.15-0.58%-0.97%41603.36-2030.83-4.65%+7.8%+4.07%-8.77%
'26/07/2725.65-0.35-1.35%-2.31%43634.19-20.65-0.05%+7.74%-1.3%-10.1%
'26/07/2426+0.1+0.39%-1.93%43654.84-1195.97-2.67%+4.87%+3.06%-6.8%
'26/07/2325.9-0.25-0.96%-2.87%44850.81+25.03+0.06%+4.93%-1.02%-7.8%
'26/07/2226.1500%-2.87%44825.78+592.91+1.34%+6.34%-1.34%-9.2%
'26/07/2126.15+0.45+1.75%-1.17%44232.87+1783.17+4.2%+10.8%-2.45%-12%
'26/07/2025.7-0.1-0.39%-1.55%42449.7-221.57-0.52%+10.2%+0.13%-11.8%
'26/07/1725.8-0.6-2.27%-3.79%42671.27-2953.71-6.47%+3.09%+4.2%-6.88%
'26/07/1626.4-0.15-0.56%-4.33%45624.98-6.61-0.01%+3.08%-0.55%-7.41%
'26/07/1526.55+0.35+1.34%-3.05%45631.59+893.64+2%+5.14%-0.66%-8.19%
'26/07/1426.2-0.15-0.57%-3.61%44737.95-642.57-1.42%+3.65%+0.85%-7.25%
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
'26/07/1326.35-0.3-1.13%-4.69%45380.52+25.91+0.06%+3.71%-1.19%-8.4%
'26/07/0926.65+0.1+0.38%-4.33%45354.61-379.8-0.83%+2.85%+1.21%-7.18%
'26/07/0826.55-0.2-0.75%-5.05%45734.41+255.3+0.56%+3.42%-1.31%-8.47%
'26/07/0726.75-0.4-1.47%-6.45%45479.11-1077.28-2.31%+1.03%+0.84%-7.47%
'26/07/0627.15-0.1-0.37%-6.79%46556.39-224.23-0.48%+0.55%+0.11%-7.33%
'26/07/0327.25-0.1-0.37%-7.13%46780.62+36.46+0.08%+0.62%-0.45%-7.75%
'26/07/0227.35+0.25+0.92%-6.27%46744.16-274.83-0.58%+0.04%+1.5%-6.31%
'26/07/0127.1-0.3-1.09%-7.3%47018.99+893.08+1.94%+1.97%-3.03%-9.27%
'26/06/3027.4-0.35-1.26%-8.47%46125.91+1126.01+2.5%+4.52%-3.76%-13%
'26/06/2927.75-0.25-0.89%-9.29%44999.9+428.14+0.96%+5.53%-1.85%-14.8%
'26/06/2628+0.75+2.75%-6.79%44571.76-1683.5-3.64%+1.69%+6.39%-8.48%
'26/06/2527.25-0.05-0.18%-6.96%46255.26+211.66+0.46%+2.15%-0.64%-9.11%
'26/06/2427.300%-6.96%46043.6-1057.05-2.24%-0.14%+2.24%-6.82%
'26/06/2327.3-0.6-2.15%-8.96%47100.65-640.86-1.34%-1.48%-0.81%-7.48%
'26/06/2227.9+0.2+0.72%-8.3%47741.51+1276.31+2.75%+1.23%-2.03%-9.53%
'26/06/1827.7+0.1+0.36%-7.97%46465.2+587.81+1.28%+2.52%-0.92%-10.5%
'26/06/1727.6-0.5-1.78%-9.61%45877.39+68.2+0.15%+2.68%-1.93%-12.3%
'26/06/1628.1+0.2+0.72%-8.96%45809.19+412.2+0.91%+3.61%-0.19%-12.6%
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
'26/06/1527.9+1.6+6.08%-3.42%45396.99+1227.95+2.78%+6.49%+3.3%-9.91%
'26/06/1226.3+0.15+0.57%-2.87%44169.04+1019.58+2.36%+9.01%-1.79%-11.9%
'26/06/1126.1500%-2.87%43149.46-76.08-0.18%+8.81%+0.18%-11.7%
'26/06/1026.15-0.35-1.32%-4.15%43225.54-1478.9-3.31%+5.21%+1.99%-9.37%
'26/06/0926.5+0.1+0.38%-3.79%44704.44+1201.66+2.76%+8.12%-2.38%-11.9%
'26/06/0826.4-0.8-2.94%-6.62%43502.78-1568.16-3.48%+4.36%+0.54%-11%
'26/06/0527.200%-6.62%45070.94-606.52-1.33%+2.97%+1.33%-9.59%
'26/06/0427.2-0.1-0.37%-6.96%45677.46-781.7-1.68%+1.24%+1.31%-8.2%
'26/06/0327.3+0.15+0.55%-6.45%46459.16+901.85+1.98%+3.24%-1.43%-9.69%
'26/06/0227.15+0.15+0.56%-5.93%45557.31+219.4+0.48%+3.74%+0.08%-9.67%
'26/06/0127+0.05+0.19%-5.75%45337.91+604.97+1.35%+5.15%-1.16%-10.9%
'26/05/2926.95-0.1-0.37%-6.1%44732.94+1096.5+2.51%+7.79%-2.88%-13.9%
'26/05/2827.05+0.4+1.5%-4.69%43636.44-620.36-1.4%+6.28%+2.9%-11%
'26/05/2726.65-0.35-1.3%-5.93%44256.8+731.43+1.68%+8.06%-2.98%-14%
'26/05/2627-0.15-0.55%-6.45%43525.37-119.03-0.27%+7.77%-0.28%-14.2%
'26/05/2527.15+0.35+1.31%-5.22%43644.4+1376.43+3.26%+11.3%-1.95%-16.5%
'26/05/2226.8+0.35+1.32%-3.97%42267.97+899.76+2.18%+13.7%-0.86%-17.7%
'26/05/2126.45+0.45+1.73%-2.31%41368.21+1347.39+3.37%+17.5%-1.64%-19.8%
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
'26/05/2026+0.2+0.78%-1.55%40020.82-154.74-0.39%+17.1%+1.17%-18.6%
'26/05/1925.8-0.1-0.39%-1.93%40175.56-716.26-1.75%+15%+1.36%-17%
'26/05/1825.9+0.1+0.39%-1.55%40891.82-280.54-0.68%+14.2%+1.07%-15.8%
'26/05/1525.8-0.25-0.96%-2.5%41172.36-579.39-1.39%+12.7%+0.43%-15.2%
'26/05/1426.05+0.25+0.97%-1.55%41751.75+377.25+0.91%+13.7%+0.06%-15.2%
'26/05/1325.8-0.25-0.96%-2.5%41374.5-523.82-1.25%+12.3%+0.29%-14.8%
'26/05/1226.05+0.4+1.56%-0.97%41898.32+108.26+0.26%+12.6%+1.3%-13.5%
'26/05/1125.65+0.4+1.58%+0.59%41790.06+186.12+0.45%+13.1%+1.13%-12.5%
'26/05/0825.25+0.05+0.2%+0.79%41603.94-329.84-0.79%+12.2%+0.99%-11.4%
'26/05/0725.200%+0.79%41933.78+794.93+1.93%+14.3%-1.93%-13.5%
'26/05/0625.2-0.25-0.98%-0.2%41138.85+369.56+0.91%+15.4%-1.89%-15.6%
'26/05/0525.45+0.2+0.79%+0.59%40769.29+64.15+0.16%+15.6%+0.63%-15%
'26/05/0425.2500%+0.59%40705.14+1778.51+4.57%+20.8%-4.57%-20.2%
'26/04/3025.25-0.05-0.2%+0.4%38926.63-376.87-0.96%+19.7%+0.76%-19.3%
'26/04/2925.3+0.05+0.2%+0.59%39303.5-218.23-0.55%+19%+0.75%-18.4%
'26/04/2825.2500%+0.59%39521.73-94.9-0.24%+18.7%+0.24%-18.1%
'26/04/2725.2500%+0.59%39616.63+684.23+1.76%+20.8%-1.76%-20.2%
'26/04/2425.25-0.1-0.39%+0.2%38932.4+1218.25+3.23%+24.7%-3.62%-24.5%
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
'26/04/2325.35-0.35-1.36%-1.17%37714.15-164.32-0.43%+24.2%-0.93%-25.3%
'26/04/2225.7+0.1+0.39%-0.78%37878.47+273.36+0.73%+25.1%-0.34%-25.9%
'26/04/2125.600%-0.78%37605.11+646.31+1.75%+27.3%-1.75%-28%
'26/04/2025.6-0.1-0.39%-1.17%36958.8+154.46+0.42%+27.8%-0.81%-29%
'26/04/1725.7+0.1+0.39%-0.78%36804.34-327.68-0.88%+26.7%+1.27%-27.5%
'26/04/1625.6+0.05+0.2%-0.59%37132.02+409.88+1.12%+28.1%-0.92%-28.7%
'26/04/1525.55+0.3+1.19%+0.59%36722.14+426.02+1.17%+29.6%+0.02%-29%
'26/04/1425.25+0.15+0.6%+1.2%36296.12+838.83+2.37%+32.7%-1.77%-31.5%
'26/04/1325.1-0.25-0.99%+0.2%35457.29+39.46+0.11%+32.8%-1.1%-32.6%
'26/04/1025.35-0.2-0.78%-0.59%35417.83+556.67+1.6%+34.9%-2.38%-35.5%
'26/04/0925.55+0.2+0.79%+0.2%34861.16+99.78+0.29%+35.3%+0.5%-35.1%
'26/04/0825.35+0.2+0.8%+0.99%34761.38+1531.56+4.61%+41.5%-3.81%-40.6%
'26/04/0725.15-0.25-0.98%0%33229.82+657.39+2.02%+44.4%-3%-44.4%
'26/04/0225.4+0.4+1.6%+1.6%32572.43-602.39-1.82%+41.8%+3.42%-40.2%
'26/04/0125+0.2+0.81%+2.42%33174.82+1451.83+4.58%+48.3%-3.77%-45.9%
'26/03/3124.8-0.2-0.8%+1.6%31722.99-795.17-2.45%+44.6%+1.65%-43%
'26/03/3025-0.15-0.6%+0.99%32518.16-594.43-1.8%+42%+1.2%-41.1%
'26/03/2725.15-0.2-0.79%+0.2%33112.59-225.03-0.68%+41.1%-0.11%-40.9%
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
'26/03/2625.35-0.05-0.2%0%33337.62-101.49-0.3%+40.7%+0.1%-40.7%
'26/03/2525.4+0.2+0.79%+0.79%33439.11+826.87+2.54%+44.2%-1.75%-43.4%
'26/03/2425.2+0.15+0.6%+1.4%32612.24-110.26-0.34%+43.7%+0.94%-42.3%
'26/03/2325.05-0.45-1.76%-0.39%32722.5-821.38-2.45%+40.2%+0.69%-40.6%
'26/03/2025.500%-0.39%33543.88-145.8-0.43%+39.6%+0.43%-40%
'26/03/1925.5-0.3-1.16%-1.55%33689.68-658.9-1.92%+36.9%+0.76%-38.5%
'26/03/1825.8+0.15+0.58%-0.97%34348.58+512.01+1.51%+39%-0.93%-40%
'26/03/1725.65+0.1+0.39%-0.59%33836.57+494.06+1.48%+41.1%-1.09%-41.7%
'26/03/1625.5500%-0.59%33342.51-57.81-0.17%+40.8%+0.17%-41.4%
'26/03/1325.55-0.25-0.97%-1.55%33400.32-181.54-0.54%+40.1%-0.43%-41.6%
'26/03/1225.8+0.25+0.98%-0.59%33581.86-532.33-1.56%+37.9%+2.54%-38.5%
'26/03/1125.55+0.35+1.39%+0.79%34114.19+1342.32+4.1%+43.5%-2.71%-42.7%
'26/03/1025.200%+0.79%32771.87+661.45+2.06%+46.5%-2.06%-45.7%
'26/03/0925.2-0.5-1.95%-1.17%32110.42-1489.12-4.43%+40%+2.48%-41.2%
'26/03/0625.7+0.15+0.59%-0.59%33599.54-73.4-0.22%+39.7%+0.81%-40.3%
'26/03/0525.55+0.05+0.2%-0.39%33672.94+844.06+2.57%+43.3%-2.37%-43.7%
'26/03/0425.5-0.75-2.86%-3.24%32828.88-1494.77-4.35%+37%+1.49%-40.3%
'26/03/0326.25-0.35-1.32%-4.51%34323.65-771.44-2.2%+34%+0.88%-38.5%
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
'26/03/0226.6-0.2-0.75%-5.22%35095.09-319.4-0.9%+32.8%+0.15%-38%
'26/02/2626.8+0.3+1.13%-4.15%35414.49+1.420%+32.8%+1.13%-37%
'26/02/2526.500%-4.15%35413.07+712.25+2.05%+35.5%-2.05%-39.7%
'26/02/2426.5+0.1+0.38%-3.79%34700.82+927.56+2.75%+39.3%-2.37%-43.1%
'26/02/2326.4-0.1-0.38%-4.15%33773.26+167.55+0.5%+40%-0.88%-44.1%
'26/02/1126.500%-4.15%33605.71+532.74+1.61%+42.2%-1.61%-46.4%
'26/02/1026.5-0.1-0.38%-4.51%33072.97+668.35+2.06%+45.2%-2.44%-49.7%
'26/02/0926.600%-4.51%32404.62+621.7+1.96%+48%-1.96%-52.5%
'26/02/0626.6-0.25-0.93%-5.4%31782.92-18.35-0.06%+47.9%-0.87%-53.3%
'26/02/0526.85+0.25+0.94%-4.51%31801.27-488.54-1.51%+45.7%+2.45%-50.2%
'26/02/0426.6+0.15+0.57%-3.97%32289.81+94.45+0.29%+46.1%+0.28%-50.1%
'26/02/0326.4500%-3.97%32195.36+571.33+1.81%+48.7%-1.81%-52.7%
'26/02/0226.45-0.15-0.56%-4.51%31624.03-439.72-1.37%+46.7%+0.81%-51.2%
'26/01/3026.6-0.35-1.3%-5.75%32063.75-472.52-1.45%+44.6%+0.15%-50.3%
'26/01/2926.9500%-5.75%32536.27-267.55-0.82%+43.4%+0.82%-49.1%
'26/01/2826.95+0.3+1.13%-4.69%32803.82+485.9+1.5%+45.5%-0.37%-50.2%
'26/01/2726.65+0.2+0.76%-3.97%32317.92+253.4+0.79%+46.7%-0.03%-50.7%
'26/01/2626.45-0.1-0.38%-4.33%32064.52+103.01+0.32%+47.2%-0.7%-51.5%
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
'26/01/2326.55-0.3-1.12%-5.4%31961.51+215.43+0.68%+48.2%-1.8%-53.6%
'26/01/2226.85+0.1+0.37%-5.05%31746.08+499.71+1.6%+50.5%-1.23%-55.6%
'26/01/2126.75-0.25-0.93%-5.93%31246.37-513.62-1.62%+48.1%+0.69%-54%
'26/01/2027-0.25-0.92%-6.79%31759.99+120.7+0.38%+48.7%-1.3%-55.5%
'26/01/1927.25+0.05+0.18%-6.62%31639.29+230.59+0.73%+49.8%-0.55%-56.4%
'26/01/1627.2-0.05-0.18%-6.79%31408.7+598.12+1.94%+52.7%-2.12%-59.4%
'26/01/1527.25-0.3-1.09%-7.8%30810.58-131.2-0.42%+52%-0.67%-59.8%
'26/01/1427.55+0.85+3.18%-4.87%30941.78+234.56+0.76%+53.2%+2.42%-58%
'26/01/1326.7-0.45-1.66%-6.45%30707.22+139.93+0.46%+53.9%-2.12%-60.3%
'26/01/1227.15-0.05-0.18%-6.62%30567.29+278.33+0.92%+55.3%-1.1%-61.9%
'26/01/0927.2+1.45+5.63%-1.36%30288.96-71.59-0.24%+54.9%+5.87%-56.3%
'26/01/0825.75-0.55-2.09%-3.42%30360.55-74.92-0.25%+54.5%-1.84%-58%
'26/01/0726.3+0.5+1.94%-1.55%30435.47-140.83-0.46%+53.8%+2.4%-55.4%
'26/01/0625.8+0.85+3.41%+1.8%30576.3+471.26+1.57%+56.2%+1.84%-54.4%
'26/01/0524.95-0.2-0.8%+0.99%30105.04+755.23+2.57%+60.3%-3.37%-59.3%
'26/01/0225.15-0.05-0.2%+0.79%29349.81+386.21+1.33%+62.4%-1.53%-61.6%
'25/12/3125.2+0.15+0.6%+1.4%28963.6+256.47+0.89%+63.8%-0.29%-62.4%
'25/12/3025.05+0.05+0.2%+1.6%28707.13-103.76-0.36%+63.3%+0.56%-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
'25/12/292500%+1.6%28810.89+254.87+0.89%+64.7%-0.89%-63.1%
'25/12/262500%+1.6%28556.02+184.04+0.65%+65.8%-0.65%-64.2%
'25/12/2425-0.05-0.2%+1.4%28371.98+61.51+0.22%+66.1%-0.42%-64.7%
'25/12/2325.05-0.2-0.79%+0.59%28310.47+160.83+0.57%+67.1%-1.36%-66.5%
'25/12/2225.25+0.15+0.6%+1.2%28149.64+453.29+1.64%+69.8%-1.04%-68.6%
'25/12/1925.1+0.2+0.8%+2.01%27696.35+227.82+0.83%+71.2%-0.03%-69.2%
'25/12/1824.9-0.1-0.4%+1.6%27468.53-56.64-0.21%+70.9%-0.19%-69.3%
'25/12/1725+0.05+0.2%+1.8%27525.17-11.49-0.04%+70.8%+0.24%-69%
'25/12/1624.95-0.05-0.2%+1.6%27536.66-330.28-1.19%+68.8%+0.99%-67.2%
'25/12/1525+0.05+0.2%+1.8%27866.94-331.08-1.17%+66.8%+1.37%-65%
'25/12/1224.9500%+1.8%28198.02+173.27+0.62%+67.8%-0.62%-66%
'25/12/1124.9500%+1.8%28024.75-375.98-1.32%+65.6%+1.32%-63.8%
'25/12/1024.95-0.2-0.8%+0.99%28400.73+218.13+0.77%+66.9%-1.57%-65.9%
'25/12/0925.15-0.45-1.76%-0.78%28182.6-121.18-0.43%+66.2%-1.33%-67%
'25/12/0825.6+0.05+0.2%-0.59%28303.78+322.89+1.15%+68.1%-0.95%-68.7%
'25/12/0525.55-0.1-0.39%-0.97%27980.89+185.18+0.67%+69.2%-1.06%-70.2%
'25/12/0425.65+0.15+0.59%-0.39%27795.71+2.67+0.01%+69.2%+0.58%-69.6%
'25/12/0325.5+0.1+0.39%0%27793.04+228.77+0.83%+70.6%-0.44%-70.6%
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
'25/12/0225.4+0.1+0.4%+0.4%27564.27+221.74+0.81%+72%-0.41%-71.6%
'25/12/0125.3-0.15-0.59%-0.2%27342.53-283.95-1.03%+70.3%+0.44%-70.5%
'25/11/2825.45-0.15-0.59%-0.78%27626.48+71.95+0.26%+70.7%-0.85%-71.5%
'25/11/2725.6+0.6+2.4%+1.6%27554.53+144.99+0.53%+71.6%+1.87%-70%
'25/11/2625+0.3+1.21%+2.83%27409.54+497.37+1.85%+74.8%-0.64%-71.9%
'25/11/2524.7-0.1-0.4%+2.42%26912.17+407.93+1.54%+77.5%-1.94%-75%
'25/11/2424.8-0.05-0.2%+2.21%26504.24+69.3+0.26%+77.9%-0.46%-75.7%
'25/11/2124.85-0.1-0.4%+1.8%26434.94-991.42-3.61%+71.5%+3.21%-69.7%
'25/11/2024.95+0.25+1.01%+2.83%27426.36+846.24+3.18%+77%-2.17%-74.1%
'25/11/1924.7-0.2-0.8%+2.01%26580.12-176-0.66%+75.8%-0.14%-73.8%
'25/11/1824.9-0.2-0.8%+1.2%26756.12-691.19-2.52%+71.4%+1.72%-70.2%
'25/11/1725.1-0.35-1.38%-0.2%27447.31+49.81+0.18%+71.7%-1.56%-71.9%
'25/11/1425.45+0.3+1.19%+0.99%27397.5-506.06-1.81%+68.6%+3%-67.6%
'25/11/1325.1500%+0.99%27903.56-43.53-0.16%+68.3%+0.16%-67.3%
'25/11/1225.15+0.2+0.8%+1.8%27947.09+162.14+0.58%+69.3%+0.22%-67.5%
'25/11/1124.95+0.3+1.22%+3.04%27784.95-84.56-0.3%+68.8%+1.52%-65.7%
'25/11/1024.6500%+3.04%27869.51+218.1+0.79%+70.1%-0.79%-67.1%
'25/11/0724.65-0.05-0.2%+2.83%27651.41-248.04-0.89%+68.6%+0.69%-65.8%
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
'25/11/0624.7+0.1+0.41%+3.25%27899.45+182.39+0.66%+69.7%-0.25%-66.4%
'25/11/0524.6-0.2-0.81%+2.42%27717.06-399.5-1.42%+67.3%+0.61%-64.9%
'25/11/0424.8-0.3-1.2%+1.2%28116.56-218.03-0.77%+66%-0.43%-64.8%
'25/11/0325.1-0.1-0.4%+0.79%28334.59+101.24+0.36%+66.6%-0.76%-65.8%
'25/10/3125.2+0.1+0.4%+1.2%28233.35-54.18-0.19%+66.3%+0.59%-65.1%
'25/10/3025.1-0.05-0.2%+0.99%28287.53-7.21-0.03%+66.2%-0.17%-65.2%
'25/10/2925.15-0.25-0.98%0%28294.74+345.63+1.24%+68.3%-2.22%-68.3%