≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6533 晶心科 / K線比較(日)

6533 晶心科

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
202220-18-8.18%4.09%198207198
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,7743.57億2,467719股/筆2012.39N/AN/A
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)
1,9224.44億2,837678張/筆230.8-24 (-9.84%)

連續漲跌: 連7跌  ( -91.5元 / -31.18%)

財報評分: 最新51分 / 平均62分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 晶心科受邀參加富邦證券舉辦之法人說明會 (公告訊息 11/06 11:25)

• 晶心科2026年現金增資收足股款暨增資基準日 (公告訊息 10/29 16:08)

• 晶心科因颱風停班影響相關現金增資作業時程順延 (公告訊息 10/27 12:25)

• 抽中1張拚賺近13萬！　台股3檔抽籤股下周還可申購 (ETtoday新聞雲 10/17 12:12)

• 台股6檔「抓去關」新名單　晶心科明起處置到10／13 (ETtoday新聞雲 10/05 18:01)

• 〈熱門股〉晶心科明年營運看旺 創一年半新高 (Anue鉅亨 10/03 11:59)

• 因晶心科有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 10/02 15:52)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 台股收跌393點48K得而復失　台積電持平至2475 (ETtoday新聞雲 09/29 13:35)

• 台股中秋前量縮收跌133點　台積電跌25元至2475 (ETtoday新聞雲 09/24 13:32)

• 晶心科現金增資認股基準日及相關事宜(補充公告每股發行價格、代收存款及存儲款項機構) (公告訊息 08/31 15:32)

• [更正]公告晶心科技股份有限公司國內第一次無擔保 (例：第一次有擔保)轉(交)換公司債(簡稱：晶心科一，代碼：65331)停止受理轉交換等相關事項。 (公告訊息 08/13 12:01)

• 晶心科技股份有限公司國內第一次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：晶心科一，代碼：65331)停止受理轉交換及到期日落於停止轉(交)換期間等相關事項。 (公告訊息 08/12 17:39)

• 陸行之點名半導體7月營收「13好9壞」　8大產業成長加速 (ETtoday新聞雲 08/11 10:46)

• 晶心科現金增資認股基準日及相關事宜 (公告訊息 08/10 20:01)

• 晶心科2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/10 19:04)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 【量大強漲股整理】台股暴漲！雙強攜手漲停！【3441聯一光】⊕應證！下一波鑽石黑馬? (Anue鉅亨 07/31 17:39)

• 晶心科2026年第2季合併財務報告董事會預計召開日期為2026年08月10日 (公告訊息 07/31 16:19)

• 【量大強漲股整理】暴風雨前的寧靜？！崩跌3000點後今天小跌，Q1冠軍警告：看懂【聯合再生】+6% 的暗示再動作！ (Anue鉅亨 07/20 18:12)

• 快訊／台股收跌221.57點　台積電漲30元至2320 (ETtoday新聞雲 07/20 13:35)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 晶心科董事會決議補行委任薪資報酬委員會委員 (公告訊息 07/03 15:55)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/11/06202-18-8.18%-8.18%39701.64-1873.08-4.51%-4.51%-3.67%-3.68%
'26/11/05220-24-9.84%-17.2%41574.72-1374.19-3.2%-7.56%-6.64%-9.65%
'26/11/04244-1.5-0.61%-17.7%42948.91-358.63-0.83%-8.33%+0.22%-9.39%
'26/11/03245.5-24.5-9.07%-25.2%43307.54-1612.6-3.59%-11.6%-5.48%-13.6%
'26/11/02270-7.5-2.7%-27.2%44920.14-291.69-0.65%-12.2%-2.05%-15%
'26/10/30277.5-7.5-2.63%-29.1%45211.83-1156.5-2.49%-14.4%-0.14%-14.7%
'26/10/29285-8.5-2.9%-31.2%46368.33-667.25-1.42%-15.6%-1.48%-15.6%
'26/10/28293.5+26.5+9.93%-24.3%47035.58+939.35+2.04%-13.9%+7.89%-10.5%
'26/10/27267-15.5-5.49%-28.5%46096.23+54.8+0.12%-13.8%-5.61%-14.7%
'26/10/22282.5-8.5-2.92%-30.6%46041.43-846.34-1.81%-15.3%-1.11%-15.3%
'26/10/21291+9.5+3.37%-28.2%46887.77+594.84+1.28%-14.2%+2.09%-14%
'26/10/20281.5-14-4.74%-31.6%46292.93-529.15-1.13%-15.2%-3.61%-16.4%
'26/10/19295.5-28-8.66%-37.6%46822.08-289.18-0.61%-15.7%-8.05%-21.8%
'26/10/16323.5+29+9.85%-31.4%47111.26+141.39+0.3%-15.5%+9.55%-15.9%
'26/10/15294.5-21-6.66%-36%46969.87-1655.96-3.41%-18.4%-3.25%-17.6%
'26/10/14315.5-1.5-0.47%-36.3%48625.83+284.52+0.59%-17.9%-1.06%-18.4%
'26/10/13317-28-8.12%-41.4%48341.31-960.65-1.95%-19.5%-6.17%-22%
'26/10/12345-7.5-2.13%-42.7%49301.96-11.48-0.02%-19.5%-2.11%-23.2%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/10/08352.5+5.5+1.59%-41.8%49313.44-492.93-0.99%-20.3%+2.58%-21.5%
'26/10/07347+2+0.58%-41.4%49806.37-16.18-0.03%-20.3%+0.61%-21.1%
'26/10/06345+9+2.68%-39.9%49822.55+110.51+0.22%-20.1%+2.46%-19.7%
'26/10/05336-16-4.55%-42.6%49712.04+1236.3+2.55%-18.1%-7.1%-24.5%
'26/10/02352-14.5-3.96%-44.9%48475.74+122.25+0.25%-17.9%-4.21%-27%
'26/10/01366.5+33+9.9%-39.4%48353.49+413.36+0.86%-17.2%+9.04%-22.2%
'26/09/30333.5+30+9.88%-33.4%47940.13+308.17+0.65%-16.6%+9.23%-16.8%
'26/09/29303.5+27.5+9.96%-26.8%47631.96-392.64-0.82%-17.3%+10.8%-9.48%
'26/09/24276+25+9.96%-19.5%48024.6-132.69-0.28%-17.6%+10.2%-1.96%
'26/09/23251-3.5-1.38%-20.6%48157.29+357.12+0.75%-16.9%-2.13%-3.69%
'26/09/22254.5-9-3.42%-23.3%47800.17+81.33+0.17%-16.8%-3.59%-6.54%
'26/09/21263.5-7-2.59%-25.3%47718.84+538.09+1.14%-15.9%-3.73%-9.47%
'26/09/18270.5+19+7.55%-19.7%47180.75+892.75+1.93%-14.2%+5.62%-5.45%
'26/09/17251.5+22.5+9.83%-11.8%46288+439.1+0.96%-13.4%+8.87%+1.62%
'26/09/16229+4.5+2%-10%45848.9+337.41+0.74%-12.8%+1.26%+2.74%
'26/09/15224.5-7.5-3.23%-12.9%45511.49-351.03-0.77%-13.4%-2.46%+0.5%
'26/09/14232-0.5-0.22%-13.1%45862.52-322.33-0.7%-14%+0.48%+0.92%
'26/09/11232.5-13.5-5.49%-17.9%46184.85-755.64-1.61%-15.4%-3.88%-2.46%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/09/10246-7.5-2.96%-20.3%46940.49-242.87-0.51%-15.9%-2.45%-4.46%
'26/09/09253.5-2.5-0.98%-21.1%47183.36+77.58+0.16%-15.7%-1.14%-5.38%
'26/09/08256-1-0.39%-21.4%47105.78-220.49-0.47%-16.1%+0.08%-5.29%
'26/09/07257-7-2.65%-23.5%47326.27+775.14+1.67%-14.7%-4.32%-8.77%
'26/09/0426400%-23.5%46551.13+693.47+1.51%-13.4%-1.51%-10.1%
'26/09/03264+0.5+0.19%-23.3%45857.66-307.06-0.67%-14%+0.86%-9.34%
'26/09/02263.5+1+0.38%-23%46164.72-784-1.67%-15.4%+2.05%-7.61%
'26/09/01262.5+1.5+0.57%-22.6%46948.72+820.25+1.78%-13.9%-1.21%-8.67%
'26/08/31261-4.5-1.69%-23.9%46128.47-202.98-0.44%-14.3%-1.25%-9.61%
'26/08/28265.5-3-1.12%-24.8%46331.45+356.23+0.77%-13.6%-1.89%-11.1%
'26/08/27268.5-0.5-0.19%-24.9%45975.22+142.6+0.31%-13.4%-0.5%-11.5%
'26/08/26269+17.5+6.96%-19.7%45832.62+663.16+1.47%-12.1%+5.49%-7.58%
'26/08/25251.5+5+2.03%-18.1%45169.46+407.14+0.91%-11.3%+1.12%-6.75%
'26/08/24246.5-3.5-1.4%-19.2%44762.32-461.97-1.02%-12.2%-0.38%-6.99%
'26/08/21250+4.5+1.83%-17.7%45224.29+290.55+0.65%-11.6%+1.18%-6.07%
'26/08/20245.5-3-1.21%-18.7%44933.74+214.39+0.48%-11.2%-1.69%-7.49%
'26/08/19248.5+3.5+1.43%-17.6%44719.35-589.33-1.3%-12.4%+2.73%-5.18%
'26/08/18245+1.5+0.62%-17%45308.68-548.59-1.2%-13.4%+1.82%-3.62%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/08/17243.5-3-1.22%-18.1%45857.27+46.26+0.1%-13.3%-1.32%-4.72%
'26/08/14246.5-3-1.2%-19%45811.01-210.47-0.46%-13.7%-0.74%-5.31%
'26/08/13249.5-5-1.96%-20.6%46021.48+503.41+1.11%-12.8%-3.07%-7.85%
'26/08/12254.5+4.5+1.8%-19.2%45518.07+397.35+0.88%-12%+0.92%-7.19%
'26/08/1125000%-19.2%45120.72+191.96+0.43%-11.6%-0.43%-7.57%
'26/08/10250-6-2.34%-21.1%44928.76+702.85+1.59%-10.2%-3.93%-10.9%
'26/08/07256+23+9.87%-13.3%44225.91-170.79-0.38%-10.6%+10.2%-2.73%
'26/08/06233+4.5+1.97%-11.6%44396.7-214.9-0.48%-11%+2.45%-0.59%
'26/08/05228.5+3+1.33%-10.4%44611.6+1250.94+2.88%-8.44%-1.55%-1.98%
'26/08/04225.5-6-2.59%-12.7%43360.66-25.75-0.06%-8.49%-2.53%-4.25%
'26/08/03231.5+9.5+4.28%-9.01%43386.41+266.66+0.62%-7.93%+3.66%-1.08%
'26/07/31222+20+9.9%0%43119.75+3186.45+7.98%-0.58%+1.92%+0.58%
'26/07/30202+4+2.02%+2.02%39933.3-105.88-0.26%-0.84%+2.28%+2.86%
'26/07/29198-6.5-3.18%-1.22%40039.18-1564.18-3.76%-4.57%+0.58%+3.35%
'26/07/28204.5-9-4.22%-5.39%41603.36-2030.83-4.65%-9.01%+0.43%+3.63%
'26/07/27213.5-3.5-1.61%-6.91%43634.19-20.65-0.05%-9.06%-1.56%+2.14%
'26/07/24217+3+1.4%-5.61%43654.84-1195.97-2.67%-11.5%+4.07%+5.87%
'26/07/23214-20.5-8.74%-13.9%44850.81+25.03+0.06%-11.4%-8.8%-2.43%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/07/22234.500%-13.9%44825.78+592.91+1.34%-10.2%-1.34%-3.62%
'26/07/21234.5+3.5+1.52%-12.6%44232.87+1783.17+4.2%-6.47%-2.68%-6.08%
'26/07/20231+21+10%-3.81%42449.7-221.57-0.52%-6.96%+10.5%+3.15%
'26/07/17210-18-7.89%-11.4%42671.27-2953.71-6.47%-13%-1.42%+1.58%
'26/07/16228+1+0.44%-11%45624.98-6.61-0.01%-13%+0.45%+1.98%
'26/07/15227+2+0.89%-10.2%45631.59+893.64+2%-11.3%-1.11%+1.04%
'26/07/14225+14.5+6.89%-4.04%44737.95-642.57-1.42%-12.5%+8.31%+8.48%
'26/07/13210.5+19+9.92%+5.48%45380.52+25.91+0.06%-12.5%+9.86%+17.9%
'26/07/09191.5-1-0.52%+4.94%45354.61-379.8-0.83%-13.2%+0.31%+18.1%
'26/07/08192.5+0.5+0.26%+5.21%45734.41+255.3+0.56%-12.7%-0.3%+17.9%
'26/07/07192-8-4%+1%45479.11-1077.28-2.31%-14.7%-1.69%+15.7%
'26/07/0620000%+1%46556.39-224.23-0.48%-15.1%+0.48%+16.1%
'26/07/03200-2-0.99%0%46780.62+36.46+0.08%-15.1%-1.07%+15.1%
'26/07/02202+7+3.59%+3.59%46744.16-274.83-0.58%-15.6%+4.17%+19.2%
'26/07/01195-2-1.02%+2.54%47018.99+893.08+1.94%-13.9%-2.96%+16.5%
'26/06/30197+6+3.14%+5.76%46125.91+1126.01+2.5%-11.8%+0.64%+17.5%
'26/06/29191-1-0.52%+5.21%44999.9+428.14+0.96%-10.9%-1.48%+16.1%
'26/06/26192-10.5-5.19%-0.25%44571.76-1683.5-3.64%-14.2%-1.55%+13.9%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/06/25202.5-2-0.98%-1.22%46255.26+211.66+0.46%-13.8%-1.44%+12.6%
'26/06/24204.5-2-0.97%-2.18%46043.6-1057.05-2.24%-15.7%+1.27%+13.5%
'26/06/23206.5-0.5-0.24%-2.42%47100.65-640.86-1.34%-16.8%+1.1%+14.4%
'26/06/22207+5.5+2.73%+0.25%47741.51+1276.31+2.75%-14.6%-0.02%+14.8%
'26/06/18201.500%+0.25%46465.2+587.81+1.28%-13.5%-1.28%+13.7%
'26/06/17201.500%+0.25%45877.39+68.2+0.15%-13.3%-0.15%+13.6%
'26/06/16201.5-5-2.42%-2.18%45809.19+412.2+0.91%-12.5%-3.33%+10.4%
'26/06/15206.5+5.5+2.74%+0.5%45396.99+1227.95+2.78%-10.1%-0.04%+10.6%
'26/06/12201+4.5+2.29%+2.8%44169.04+1019.58+2.36%-7.99%-0.07%+10.8%
'26/06/11196.5-3-1.5%+1.25%43149.46-76.08-0.18%-8.15%-1.32%+9.41%
'26/06/10199.5-10-4.77%-3.58%43225.54-1478.9-3.31%-11.2%-1.46%+7.61%
'26/06/09209.5+7+3.46%-0.25%44704.44+1201.66+2.76%-8.74%+0.7%+8.49%
'26/06/08202.5-19-8.58%-8.8%43502.78-1568.16-3.48%-11.9%-5.1%+3.11%
'26/06/05221.5-3.5-1.56%-10.2%45070.94-606.52-1.33%-13.1%-0.23%+2.86%
'26/06/04225-11.5-4.86%-14.6%45677.46-781.7-1.68%-14.5%-3.18%-0.04%
'26/06/03236.5-4.5-1.87%-16.2%46459.16+901.85+1.98%-12.9%-3.85%-3.33%
'26/06/02241+20+9.05%-8.6%45557.31+219.4+0.48%-12.4%+8.57%+3.83%
'26/06/01221+2+0.91%-7.76%45337.91+604.97+1.35%-11.2%-0.44%+3.48%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/05/29219-0.5-0.23%-7.97%44732.94+1096.5+2.51%-9.02%-2.74%+1.04%
'26/05/28219.5-8.5-3.73%-11.4%43636.44-620.36-1.4%-10.3%-2.33%-1.11%
'26/05/27228-6.5-2.77%-13.9%44256.8+731.43+1.68%-8.79%-4.45%-5.07%
'26/05/26234.5-10-4.09%-17.4%43525.37-119.03-0.27%-9.03%-3.82%-8.35%
'26/05/25244.5+4.5+1.88%-15.8%43644.4+1376.43+3.26%-6.07%-1.38%-9.76%
'26/05/22240+10+4.35%-12.2%42267.97+899.76+2.18%-4.03%+2.17%-8.15%
'26/05/21230+13.5+6.24%-6.7%41368.21+1347.39+3.37%-0.8%+2.87%-5.9%
'26/05/20216.5+2+0.93%-5.83%40020.82-154.74-0.39%-1.18%+1.32%-4.65%
'26/05/19214.5-9-4.03%-9.62%40175.56-716.26-1.75%-2.91%-2.28%-6.71%
'26/05/18223.5-3.5-1.54%-11%40891.82-280.54-0.68%-3.57%-0.86%-7.44%
'26/05/15227-6.5-2.78%-13.5%41172.36-579.39-1.39%-4.91%-1.39%-8.58%
'26/05/14233.5-0.5-0.21%-13.7%41751.75+377.25+0.91%-4.04%-1.12%-9.63%
'26/05/13234-11.5-4.68%-17.7%41374.5-523.82-1.25%-5.24%-3.43%-12.5%
'26/05/12245.5-7.5-2.96%-20.2%41898.32+108.26+0.26%-5%-3.22%-15.2%
'26/05/11253+14.5+6.08%-15.3%41790.06+186.12+0.45%-4.57%+5.63%-10.7%
'26/05/08238.5-7.5-3.05%-17.9%41603.94-329.84-0.79%-5.32%-2.26%-12.6%
'26/05/07246+4.5+1.86%-16.4%41933.78+794.93+1.93%-3.49%-0.07%-12.9%
'26/05/06241.5-2-0.82%-17%41138.85+369.56+0.91%-2.62%-1.73%-14.4%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/05/05243.5+6+2.53%-14.9%40769.29+64.15+0.16%-2.47%+2.37%-12.5%
'26/05/04237.5+9+3.94%-11.6%40705.14+1778.51+4.57%+1.99%-0.63%-13.6%
'26/04/30228.5-2-0.87%-12.4%38926.63-376.87-0.96%+1.01%+0.09%-13.4%
'26/04/29230.5-1-0.43%-12.7%39303.5-218.23-0.55%+0.46%+0.12%-13.2%
'26/04/28231.5-8-3.34%-15.7%39521.73-94.9-0.24%+0.21%-3.1%-15.9%
'26/04/27239.5-7.5-3.04%-18.2%39616.63+684.23+1.76%+1.98%-4.8%-20.2%
'26/04/24247+10.5+4.44%-14.6%38932.4+1218.25+3.23%+5.27%+1.21%-19.9%
'26/04/23236.5-17-6.71%-20.3%37714.15-164.32-0.43%+4.81%-6.28%-25.1%
'26/04/22253.5+23+9.98%-12.4%37878.47+273.36+0.73%+5.58%+9.25%-17.9%
'26/04/21230.5-4.5-1.91%-14%37605.11+646.31+1.75%+7.42%-3.66%-21.5%
'26/04/2023500%-14%36958.8+154.46+0.42%+7.87%-0.42%-21.9%
'26/04/17235+16.5+7.55%-7.55%36804.34-327.68-0.88%+6.92%+8.43%-14.5%
'26/04/16218.5+19.5+9.8%+1.51%37132.02+409.88+1.12%+8.11%+8.68%-6.61%
'26/04/15199+7.5+3.92%+5.48%36722.14+426.02+1.17%+9.38%+2.75%-3.9%
'26/04/14191.5+9+4.93%+10.7%36296.12+838.83+2.37%+12%+2.56%-1.29%
'26/04/13182.5+7.5+4.29%+15.4%35457.29+39.46+0.11%+12.1%+4.18%+3.33%
'26/04/10175-3.5-1.96%+13.2%35417.83+556.67+1.6%+13.9%-3.56%-0.72%
'26/04/09178.5-5-2.72%+10.1%34861.16+99.78+0.29%+14.2%-3.01%-4.13%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/04/08183.5+6.5+3.67%+14.1%34761.38+1531.56+4.61%+19.5%-0.94%-5.35%
'26/04/07177+2.5+1.43%+15.8%33229.82+657.39+2.02%+21.9%-0.59%-6.13%
'26/04/02174.5-4.5-2.51%+12.8%32572.43-602.39-1.82%+19.7%-0.69%-6.82%
'26/04/01179+7+4.07%+17.4%33174.82+1451.83+4.58%+25.2%-0.51%-7.71%
'26/03/31172-7-3.91%+12.8%31722.99-795.17-2.45%+22.1%-1.46%-9.24%
'26/03/30179+0.5+0.28%+13.2%32518.16-594.43-1.8%+19.9%+2.08%-6.73%
'26/03/27178.5-5.5-2.99%+9.78%33112.59-225.03-0.68%+19.1%-2.31%-9.31%
'26/03/26184-4.5-2.39%+7.16%33337.62-101.49-0.3%+18.7%-2.09%-11.6%
'26/03/25188.5+1.5+0.8%+8.02%33439.11+826.87+2.54%+21.7%-1.74%-13.7%
'26/03/24187-11.5-5.79%+1.76%32612.24-110.26-0.34%+21.3%-5.45%-19.6%
'26/03/23198.5+7.5+3.93%+5.76%32722.5-821.38-2.45%+18.4%+6.38%-12.6%
'26/03/20191+17+9.77%+16.1%33543.88-145.8-0.43%+17.8%+10.2%-1.75%
'26/03/19174-13-6.95%+8.02%33689.68-658.9-1.92%+15.6%-5.03%-7.56%
'26/03/18187+1+0.54%+8.6%34348.58+512.01+1.51%+17.3%-0.97%-8.73%
'26/03/17186-1.5-0.8%+7.73%33836.57+494.06+1.48%+19.1%-2.28%-11.3%
'26/03/16187.5-4.5-2.34%+5.21%33342.51-57.81-0.17%+18.9%-2.17%-13.7%
'26/03/13192-0.5-0.26%+4.94%33400.32-181.54-0.54%+18.2%+0.28%-13.3%
'26/03/12192.500%+4.94%33581.86-532.33-1.56%+16.4%+1.56%-11.4%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/03/11192.5+7.5+4.05%+9.19%34114.19+1342.32+4.1%+21.1%-0.05%-12%
'26/03/10185-6-3.14%+5.76%32771.87+661.45+2.06%+23.6%-5.2%-17.9%
'26/03/09191-9.5-4.74%+0.75%32110.42-1489.12-4.43%+18.2%-0.31%-17.4%
'26/03/06200.5+1+0.5%+1.25%33599.54-73.4-0.22%+17.9%+0.72%-16.7%
'26/03/05199.5+10+5.28%+6.6%33672.94+844.06+2.57%+20.9%+2.71%-14.3%
'26/03/04189.5-10.5-5.25%+1%32828.88-1494.77-4.35%+15.7%-0.9%-14.7%
'26/03/03200-12.5-5.88%-4.94%34323.65-771.44-2.2%+13.1%-3.68%-18.1%
'26/03/02212.5-6.5-2.97%-7.76%35095.09-319.4-0.9%+12.1%-2.07%-19.9%
'26/02/26219+1.5+0.69%-7.13%35414.49+1.420%+12.1%+0.69%-19.2%
'26/02/25217.5-8-3.55%-10.4%35413.07+712.25+2.05%+14.4%-5.6%-24.8%
'26/02/24225.5-1-0.44%-10.8%34700.82+927.56+2.75%+17.6%-3.19%-28.4%
'26/02/23226.5+3.5+1.57%-9.42%33773.26+167.55+0.5%+18.1%+1.07%-27.6%
'26/02/11223-5.5-2.41%-11.6%33605.71+532.74+1.61%+20%-4.02%-31.6%
'26/02/10228.5+4+1.78%-10%33072.97+668.35+2.06%+22.5%-0.28%-32.5%
'26/02/09224.5+4.5+2.05%-8.18%32404.62+621.7+1.96%+24.9%+0.09%-33.1%
'26/02/06220-9-3.93%-11.8%31782.92-18.35-0.06%+24.8%-3.87%-36.6%
'26/02/05229-3.5-1.51%-13.1%31801.27-488.54-1.51%+23%0%-36.1%
'26/02/04232.5-2-0.85%-13.9%32289.81+94.45+0.29%+23.3%-1.14%-37.2%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/02/03234.5-1.5-0.64%-14.4%32195.36+571.33+1.81%+25.5%-2.45%-39.9%
'26/02/02236-3-1.26%-15.5%31624.03-439.72-1.37%+23.8%+0.11%-39.3%
'26/01/30239-7.5-3.04%-18.1%32063.75-472.52-1.45%+22%-1.59%-40.1%
'26/01/29246.5+2.5+1.02%-17.2%32536.27-267.55-0.82%+21%+1.84%-38.2%
'26/01/28244-3-1.21%-18.2%32803.82+485.9+1.5%+22.8%-2.71%-41.1%
'26/01/27247+1.5+0.61%-17.7%32317.92+253.4+0.79%+23.8%-0.18%-41.5%
'26/01/26245.5+2+0.82%-17%32064.52+103.01+0.32%+24.2%+0.5%-41.3%
'26/01/23243.5+6+2.53%-14.9%31961.51+215.43+0.68%+25.1%+1.85%-40%
'26/01/22237.500%-14.9%31746.08+499.71+1.6%+27.1%-1.6%-42%
'26/01/21237.5-7-2.86%-17.4%31246.37-513.62-1.62%+25%-1.24%-42.4%
'26/01/20244.5-6-2.4%-19.4%31759.99+120.7+0.38%+25.5%-2.78%-44.8%
'26/01/19250.5+11.5+4.81%-15.5%31639.29+230.59+0.73%+26.4%+4.08%-41.9%
'26/01/16239-0.5-0.21%-15.7%31408.7+598.12+1.94%+28.9%-2.15%-44.5%
'26/01/15239.5-3.5-1.44%-16.9%30810.58-131.2-0.42%+28.3%-1.02%-45.2%
'26/01/14243+2+0.83%-16.2%30941.78+234.56+0.76%+29.3%+0.07%-45.5%
'26/01/13241-5.5-2.23%-18.1%30707.22+139.93+0.46%+29.9%-2.69%-47.9%
'26/01/12246.5-0.5-0.2%-18.2%30567.29+278.33+0.92%+31.1%-1.12%-49.3%
'26/01/09247-7.5-2.95%-20.6%30288.96-71.59-0.24%+30.8%-2.71%-51.4%
交易
日期		6533 晶心科加權指數漲跌幅
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
'26/01/08254.5+7.5+3.04%-18.2%30360.55-74.92-0.25%+30.4%+3.29%-48.7%
'26/01/07247+2+0.82%-17.6%30435.47-140.83-0.46%+29.8%+1.28%-47.4%
'26/01/06245+9+3.81%-14.4%30576.3+471.26+1.57%+31.9%+2.24%-46.3%
'26/01/05236-6-2.48%-16.5%30105.04+755.23+2.57%+35.3%-5.05%-51.8%
'26/01/02242+2+0.83%-15.8%29349.81+386.21+1.33%+37.1%-0.5%-52.9%
'25/12/31240-0.5-0.21%-16%28963.6+256.47+0.89%+38.3%-1.1%-54.3%
'25/12/30240.5+0.5+0.21%-15.8%28707.13-103.76-0.36%+37.8%+0.57%-53.6%
'25/12/29240+3+1.27%-14.8%28810.89+254.87+0.89%+39%+0.38%-53.8%
'25/12/26237-3.5-1.46%-16%28556.02+184.04+0.65%+39.9%-2.11%-55.9%
'25/12/24240.500%-16%28371.98+61.51+0.22%+40.2%-0.22%-56.2%
'25/12/23240.5-4-1.64%-17.4%28310.47+160.83+0.57%+41%-2.21%-58.4%
'25/12/22244.5+1+0.41%-17%28149.64+453.29+1.64%+43.3%-1.23%-60.4%
'25/12/19243.500%-17%27696.35+227.82+0.83%+44.5%-0.83%-61.6%
'25/12/18243.5-6-2.4%-19%27468.53-56.64-0.21%+44.2%-2.19%-63.3%
'25/12/17249.5-0.5-0.2%-19.2%27525.17-11.49-0.04%+44.2%-0.16%-63.4%
'25/12/16250-4-1.57%-20.5%27536.66-330.28-1.19%+42.5%-0.38%-62.9%
'25/12/15254-5.5-2.12%-22.2%27866.94-331.08-1.17%+40.8%-0.95%-63%
'25/12/12259.5-2-0.76%-22.8%28198.02+173.27+0.62%+41.7%-1.38%-64.4%
交易
日期		6533 晶心科加權指數漲跌幅
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
'25/12/11261.5-10.5-3.86%-25.7%28024.75-375.98-1.32%+39.8%-2.54%-65.5%
'25/12/10272+2+0.74%-25.2%28400.73+218.13+0.77%+40.9%-0.03%-66.1%
'25/12/09270+1+0.37%-24.9%28182.6-121.18-0.43%+40.3%+0.8%-65.2%
'25/12/08269-1-0.37%-25.2%28303.78+322.89+1.15%+41.9%-1.52%-67.1%
'25/12/05270-1-0.37%-25.5%27980.89+185.18+0.67%+42.8%-1.04%-68.3%
'25/12/04271+3.5+1.31%-24.5%27795.71+2.67+0.01%+42.8%+1.3%-67.3%
'25/12/03267.5-8-2.9%-26.7%27793.04+228.77+0.83%+44%-3.73%-70.7%
'25/12/02275.5-8-2.82%-28.7%27564.27+221.74+0.81%+45.2%-3.63%-73.9%
'25/12/01283.5+1+0.35%-28.5%27342.53-283.95-1.03%+43.7%+1.38%-72.2%
'25/11/28282.5+4.5+1.62%-27.3%27626.48+71.95+0.26%+44.1%+1.36%-71.4%
'25/11/27278+1.5+0.54%-26.9%27554.53+144.99+0.53%+44.8%+0.01%-71.8%
'25/11/26276.5+5.5+2.03%-25.5%27409.54+497.37+1.85%+47.5%+0.18%-73%
'25/11/25271-2-0.73%-26%26912.17+407.93+1.54%+49.8%-2.27%-75.8%
'25/11/24273+6+2.25%-24.3%26504.24+69.3+0.26%+50.2%+1.99%-74.5%
'25/11/21267+2+0.75%-23.8%26434.94-991.42-3.61%+44.8%+4.36%-68.5%
'25/11/20265+0.5+0.19%-23.6%27426.36+846.24+3.18%+49.4%-2.99%-73%
'25/11/19264.5-3-1.12%-24.5%26580.12-176-0.66%+48.4%-0.46%-72.9%
'25/11/18267.5+3.5+1.33%-23.5%26756.12-691.19-2.52%+44.6%+3.85%-68.1%
交易
日期		6533 晶心科加權指數漲跌幅
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
'25/11/17264+24+10%-15.8%27447.31+49.81+0.18%+44.9%+9.82%-60.7%
'25/11/14240-10-4%-19.2%27397.5-506.06-1.81%+42.3%-2.19%-61.5%
'25/11/13250-6-2.34%-21.1%27903.56-43.53-0.16%+42.1%-2.18%-63.2%
'25/11/12256-1.5-0.58%-21.6%27947.09+162.14+0.58%+42.9%-1.16%-64.4%
'25/11/11257.5-7-2.65%-23.6%27784.95-84.56-0.3%+42.5%-2.35%-66.1%
'25/11/10264.5+4+1.54%-22.5%27869.51+218.1+0.79%+43.6%+0.75%-66%