≡
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: 09/23權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
251254.5-3.5-1.38%5.7%259264249.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,8954.87億7,338258股/筆256.92.97N/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)
4,44711.84億7,506592張/筆266.3-9 (-3.42%)

連續漲跌: 連3跌  ( -19.5元 / -7.21%)

財報評分: 最新51分 / 平均62分

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 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
'26/09/24276+25+9.96%+9.96%48024.6-132.69-0.28%-0.28%+10.2%+10.2%
'26/09/23251-3.5-1.38%+8.45%48157.29+357.12+0.75%+0.47%-2.13%+7.98%
'26/09/22254.5-9-3.42%+4.74%47800.17+81.33+0.17%+0.64%-3.59%+4.1%
'26/09/21263.5-7-2.59%+2.03%47718.84+538.09+1.14%+1.79%-3.73%+0.24%
'26/09/18270.5+19+7.55%+9.74%47180.75+892.75+1.93%+3.75%+5.62%+5.99%
'26/09/17251.5+22.5+9.83%+20.5%46288+439.1+0.96%+4.75%+8.87%+15.8%
'26/09/16229+4.5+2%+22.9%45848.9+337.41+0.74%+5.52%+1.26%+17.4%
'26/09/15224.5-7.5-3.23%+19%45511.49-351.03-0.77%+4.71%-2.46%+14.3%
'26/09/14232-0.5-0.22%+18.7%45862.52-322.33-0.7%+3.98%+0.48%+14.7%
'26/09/11232.5-13.5-5.49%+12.2%46184.85-755.64-1.61%+2.31%-3.88%+9.89%
'26/09/10246-7.5-2.96%+8.88%46940.49-242.87-0.51%+1.78%-2.45%+7.09%
'26/09/09253.5-2.5-0.98%+7.81%47183.36+77.58+0.16%+1.95%-1.14%+5.86%
'26/09/08256-1-0.39%+7.39%47105.78-220.49-0.47%+1.48%+0.08%+5.92%
'26/09/07257-7-2.65%+4.55%47326.27+775.14+1.67%+3.17%-4.32%+1.38%
'26/09/0426400%+4.55%46551.13+693.47+1.51%+4.73%-1.51%-0.18%
'26/09/03264+0.5+0.19%+4.74%45857.66-307.06-0.67%+4.03%+0.86%+0.72%
'26/09/02263.5+1+0.38%+5.14%46164.72-784-1.67%+2.29%+2.05%+2.85%
'26/09/01262.5+1.5+0.57%+5.75%46948.72+820.25+1.78%+4.11%-1.21%+1.64%
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
'26/08/31261-4.5-1.69%+3.95%46128.47-202.98-0.44%+3.65%-1.25%+0.3%
'26/08/28265.5-3-1.12%+2.79%46331.45+356.23+0.77%+4.46%-1.89%-1.66%
'26/08/27268.5-0.5-0.19%+2.6%45975.22+142.6+0.31%+4.78%-0.5%-2.18%
'26/08/26269+17.5+6.96%+9.74%45832.62+663.16+1.47%+6.32%+5.49%+3.42%
'26/08/25251.5+5+2.03%+12%45169.46+407.14+0.91%+7.29%+1.12%+4.68%
'26/08/24246.5-3.5-1.4%+10.4%44762.32-461.97-1.02%+6.19%-0.38%+4.21%
'26/08/21250+4.5+1.83%+12.4%45224.29+290.55+0.65%+6.88%+1.18%+5.54%
'26/08/20245.5-3-1.21%+11.1%44933.74+214.39+0.48%+7.39%-1.69%+3.68%
'26/08/19248.5+3.5+1.43%+12.7%44719.35-589.33-1.3%+5.99%+2.73%+6.66%
'26/08/18245+1.5+0.62%+13.3%45308.68-548.59-1.2%+4.73%+1.82%+8.62%
'26/08/17243.5-3-1.22%+12%45857.27+46.26+0.1%+4.83%-1.32%+7.14%
'26/08/14246.5-3-1.2%+10.6%45811.01-210.47-0.46%+4.35%-0.74%+6.27%
'26/08/13249.5-5-1.96%+8.45%46021.48+503.41+1.11%+5.51%-3.07%+2.94%
'26/08/12254.5+4.5+1.8%+10.4%45518.07+397.35+0.88%+6.44%+0.92%+3.96%
'26/08/1125000%+10.4%45120.72+191.96+0.43%+6.89%-0.43%+3.51%
'26/08/10250-6-2.34%+7.81%44928.76+702.85+1.59%+8.59%-3.93%-0.78%
'26/08/07256+23+9.87%+18.5%44225.91-170.79-0.38%+8.17%+10.2%+10.3%
'26/08/06233+4.5+1.97%+20.8%44396.7-214.9-0.48%+7.65%+2.45%+13.1%
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
'26/08/05228.5+3+1.33%+22.4%44611.6+1250.94+2.88%+10.8%-1.55%+11.6%
'26/08/04225.5-6-2.59%+19.2%43360.66-25.75-0.06%+10.7%-2.53%+8.53%
'26/08/03231.5+9.5+4.28%+24.3%43386.41+266.66+0.62%+11.4%+3.66%+12.9%
'26/07/31222+20+9.9%+36.6%43119.75+3186.45+7.98%+20.3%+1.92%+16.4%
'26/07/30202+4+2.02%+39.4%39933.3-105.88-0.26%+19.9%+2.28%+19.4%
'26/07/29198-6.5-3.18%+35%40039.18-1564.18-3.76%+15.4%+0.58%+19.5%
'26/07/28204.5-9-4.22%+29.3%41603.36-2030.83-4.65%+10.1%+0.43%+19.2%
'26/07/27213.5-3.5-1.61%+27.2%43634.19-20.65-0.05%+10%-1.56%+17.2%
'26/07/24217+3+1.4%+29%43654.84-1195.97-2.67%+7.08%+4.07%+21.9%
'26/07/23214-20.5-8.74%+17.7%44850.81+25.03+0.06%+7.14%-8.8%+10.6%
'26/07/22234.500%+17.7%44825.78+592.91+1.34%+8.57%-1.34%+9.13%
'26/07/21234.5+3.5+1.52%+19.5%44232.87+1783.17+4.2%+13.1%-2.68%+6.35%
'26/07/20231+21+10%+31.4%42449.7-221.57-0.52%+12.5%+10.5%+18.9%
'26/07/17210-18-7.89%+21.1%42671.27-2953.71-6.47%+5.26%-1.42%+15.8%
'26/07/16228+1+0.44%+21.6%45624.98-6.61-0.01%+5.24%+0.45%+16.3%
'26/07/15227+2+0.89%+22.7%45631.59+893.64+2%+7.35%-1.11%+15.3%
'26/07/14225+14.5+6.89%+31.1%44737.95-642.57-1.42%+5.83%+8.31%+25.3%
'26/07/13210.5+19+9.92%+44.1%45380.52+25.91+0.06%+5.89%+9.86%+38.2%
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
'26/07/09191.5-1-0.52%+43.4%45354.61-379.8-0.83%+5.01%+0.31%+38.4%
'26/07/08192.5+0.5+0.26%+43.8%45734.41+255.3+0.56%+5.6%-0.3%+38.2%
'26/07/07192-8-4%+38%45479.11-1077.28-2.31%+3.15%-1.69%+34.8%
'26/07/0620000%+38%46556.39-224.23-0.48%+2.66%+0.48%+35.3%
'26/07/03200-2-0.99%+36.6%46780.62+36.46+0.08%+2.74%-1.07%+33.9%
'26/07/02202+7+3.59%+41.5%46744.16-274.83-0.58%+2.14%+4.17%+39.4%
'26/07/01195-2-1.02%+40.1%47018.99+893.08+1.94%+4.12%-2.96%+36%
'26/06/30197+6+3.14%+44.5%46125.91+1126.01+2.5%+6.72%+0.64%+37.8%
'26/06/29191-1-0.52%+43.8%44999.9+428.14+0.96%+7.75%-1.48%+36%
'26/06/26192-10.5-5.19%+36.3%44571.76-1683.5-3.64%+3.83%-1.55%+32.5%
'26/06/25202.5-2-0.98%+35%46255.26+211.66+0.46%+4.3%-1.44%+30.7%
'26/06/24204.5-2-0.97%+33.7%46043.6-1057.05-2.24%+1.96%+1.27%+31.7%
'26/06/23206.5-0.5-0.24%+33.3%47100.65-640.86-1.34%+0.59%+1.1%+32.7%
'26/06/22207+5.5+2.73%+37%47741.51+1276.31+2.75%+3.36%-0.02%+33.6%
'26/06/18201.500%+37%46465.2+587.81+1.28%+4.68%-1.28%+32.3%
'26/06/17201.500%+37%45877.39+68.2+0.15%+4.84%-0.15%+32.1%
'26/06/16201.5-5-2.42%+33.7%45809.19+412.2+0.91%+5.79%-3.33%+27.9%
'26/06/15206.5+5.5+2.74%+37.3%45396.99+1227.95+2.78%+8.73%-0.04%+28.6%
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
'26/06/12201+4.5+2.29%+40.5%44169.04+1019.58+2.36%+11.3%-0.07%+29.2%
'26/06/11196.5-3-1.5%+38.3%43149.46-76.08-0.18%+11.1%-1.32%+27.2%
'26/06/10199.5-10-4.77%+31.7%43225.54-1478.9-3.31%+7.43%-1.46%+24.3%
'26/06/09209.5+7+3.46%+36.3%44704.44+1201.66+2.76%+10.4%+0.7%+25.9%
'26/06/08202.5-19-8.58%+24.6%43502.78-1568.16-3.48%+6.55%-5.1%+18.1%
'26/06/05221.5-3.5-1.56%+22.7%45070.94-606.52-1.33%+5.14%-0.23%+17.5%
'26/06/04225-11.5-4.86%+16.7%45677.46-781.7-1.68%+3.37%-3.18%+13.3%
'26/06/03236.5-4.5-1.87%+14.5%46459.16+901.85+1.98%+5.42%-3.85%+9.11%
'26/06/02241+20+9.05%+24.9%45557.31+219.4+0.48%+5.93%+8.57%+19%
'26/06/01221+2+0.91%+26%45337.91+604.97+1.35%+7.36%-0.44%+18.7%
'26/05/29219-0.5-0.23%+25.7%44732.94+1096.5+2.51%+10.1%-2.74%+15.7%
'26/05/28219.5-8.5-3.73%+21.1%43636.44-620.36-1.4%+8.51%-2.33%+12.5%
'26/05/27228-6.5-2.77%+17.7%44256.8+731.43+1.68%+10.3%-4.45%+7.36%
'26/05/26234.5-10-4.09%+12.9%43525.37-119.03-0.27%+10%-3.82%+2.85%
'26/05/25244.5+4.5+1.88%+15%43644.4+1376.43+3.26%+13.6%-1.38%+1.38%
'26/05/22240+10+4.35%+20%42267.97+899.76+2.18%+16.1%+2.17%+3.91%
'26/05/21230+13.5+6.24%+27.5%41368.21+1347.39+3.37%+20%+2.87%+7.48%
'26/05/20216.5+2+0.93%+28.7%40020.82-154.74-0.39%+19.5%+1.32%+9.13%
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
'26/05/19214.5-9-4.03%+23.5%40175.56-716.26-1.75%+17.4%-2.28%+6.05%
'26/05/18223.5-3.5-1.54%+21.6%40891.82-280.54-0.68%+16.6%-0.86%+4.94%
'26/05/15227-6.5-2.78%+18.2%41172.36-579.39-1.39%+15%-1.39%+3.18%
'26/05/14233.5-0.5-0.21%+17.9%41751.75+377.25+0.91%+16.1%-1.12%+1.88%
'26/05/13234-11.5-4.68%+12.4%41374.5-523.82-1.25%+14.6%-3.43%-2.2%
'26/05/12245.5-7.5-2.96%+9.09%41898.32+108.26+0.26%+14.9%-3.22%-5.83%
'26/05/11253+14.5+6.08%+15.7%41790.06+186.12+0.45%+15.4%+5.63%+0.29%
'26/05/08238.5-7.5-3.05%+12.2%41603.94-329.84-0.79%+14.5%-2.26%-2.33%
'26/05/07246+4.5+1.86%+14.3%41933.78+794.93+1.93%+16.7%-0.07%-2.45%
'26/05/06241.5-2-0.82%+13.3%41138.85+369.56+0.91%+17.8%-1.73%-4.45%
'26/05/05243.5+6+2.53%+16.2%40769.29+64.15+0.16%+18%+2.37%-1.77%
'26/05/04237.5+9+3.94%+20.8%40705.14+1778.51+4.57%+23.4%-0.63%-2.58%
'26/04/30228.5-2-0.87%+19.7%38926.63-376.87-0.96%+22.2%+0.09%-2.45%
'26/04/29230.5-1-0.43%+19.2%39303.5-218.23-0.55%+21.5%+0.12%-2.29%
'26/04/28231.5-8-3.34%+15.2%39521.73-94.9-0.24%+21.2%-3.1%-5.98%
'26/04/27239.5-7.5-3.04%+11.7%39616.63+684.23+1.76%+23.4%-4.8%-11.6%
'26/04/24247+10.5+4.44%+16.7%38932.4+1218.25+3.23%+27.3%+1.21%-10.6%
'26/04/23236.5-17-6.71%+8.88%37714.15-164.32-0.43%+26.8%-6.28%-17.9%
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
'26/04/22253.5+23+9.98%+19.7%37878.47+273.36+0.73%+27.7%+9.25%-7.97%
'26/04/21230.5-4.5-1.91%+17.4%37605.11+646.31+1.75%+29.9%-3.66%-12.5%
'26/04/2023500%+17.4%36958.8+154.46+0.42%+30.5%-0.42%-13%
'26/04/17235+16.5+7.55%+26.3%36804.34-327.68-0.88%+29.3%+8.43%-3.02%
'26/04/16218.5+19.5+9.8%+38.7%37132.02+409.88+1.12%+30.8%+8.68%+7.92%
'26/04/15199+7.5+3.92%+44.1%36722.14+426.02+1.17%+32.3%+2.75%+11.8%
'26/04/14191.5+9+4.93%+51.2%36296.12+838.83+2.37%+35.4%+2.56%+15.8%
'26/04/13182.5+7.5+4.29%+57.7%35457.29+39.46+0.11%+35.6%+4.18%+22.1%
'26/04/10175-3.5-1.96%+54.6%35417.83+556.67+1.6%+37.8%-3.56%+16.9%
'26/04/09178.5-5-2.72%+50.4%34861.16+99.78+0.29%+38.2%-3.01%+12.3%
'26/04/08183.5+6.5+3.67%+55.9%34761.38+1531.56+4.61%+44.5%-0.94%+11.4%
'26/04/07177+2.5+1.43%+58.2%33229.82+657.39+2.02%+47.4%-0.59%+10.7%
'26/04/02174.5-4.5-2.51%+54.2%32572.43-602.39-1.82%+44.8%-0.69%+9.43%
'26/04/01179+7+4.07%+60.5%33174.82+1451.83+4.58%+51.4%-0.51%+9.08%
'26/03/31172-7-3.91%+54.2%31722.99-795.17-2.45%+47.7%-1.46%+6.5%
'26/03/30179+0.5+0.28%+54.6%32518.16-594.43-1.8%+45%+2.08%+9.59%
'26/03/27178.5-5.5-2.99%+50%33112.59-225.03-0.68%+44.1%-2.31%+5.94%
'26/03/26184-4.5-2.39%+46.4%33337.62-101.49-0.3%+43.6%-2.09%+2.8%
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
'26/03/25188.5+1.5+0.8%+47.6%33439.11+826.87+2.54%+47.3%-1.74%+0.33%
'26/03/24187-11.5-5.79%+39%32612.24-110.26-0.34%+46.8%-5.45%-7.72%
'26/03/23198.5+7.5+3.93%+44.5%32722.5-821.38-2.45%+43.2%+6.38%+1.33%
'26/03/20191+17+9.77%+58.6%33543.88-145.8-0.43%+42.5%+10.2%+16.1%
'26/03/19174-13-6.95%+47.6%33689.68-658.9-1.92%+39.8%-5.03%+7.78%
'26/03/18187+1+0.54%+48.4%34348.58+512.01+1.51%+41.9%-0.97%+6.46%
'26/03/17186-1.5-0.8%+47.2%33836.57+494.06+1.48%+44%-2.28%+3.17%
'26/03/16187.5-4.5-2.34%+43.8%33342.51-57.81-0.17%+43.8%-2.17%-0.03%
'26/03/13192-0.5-0.26%+43.4%33400.32-181.54-0.54%+43%+0.28%+0.37%
'26/03/12192.500%+43.4%33581.86-532.33-1.56%+40.8%+1.56%+2.6%
'26/03/11192.5+7.5+4.05%+49.2%34114.19+1342.32+4.1%+46.5%-0.05%+2.65%
'26/03/10185-6-3.14%+44.5%32771.87+661.45+2.06%+49.6%-5.2%-5.06%
'26/03/09191-9.5-4.74%+37.7%32110.42-1489.12-4.43%+42.9%-0.31%-5.28%
'26/03/06200.5+1+0.5%+38.3%33599.54-73.4-0.22%+42.6%+0.72%-4.27%
'26/03/05199.5+10+5.28%+45.6%33672.94+844.06+2.57%+46.3%+2.71%-0.64%
'26/03/04189.5-10.5-5.25%+38%32828.88-1494.77-4.35%+39.9%-0.9%-1.92%
'26/03/03200-12.5-5.88%+29.9%34323.65-771.44-2.2%+36.8%-3.68%-6.96%
'26/03/02212.5-6.5-2.97%+26%35095.09-319.4-0.9%+35.6%-2.07%-9.58%
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
'26/02/26219+1.5+0.69%+26.9%35414.49+1.420%+35.6%+0.69%-8.72%
'26/02/25217.5-8-3.55%+22.4%35413.07+712.25+2.05%+38.4%-5.6%-16%
'26/02/24225.5-1-0.44%+21.9%34700.82+927.56+2.75%+42.2%-3.19%-20.3%
'26/02/23226.5+3.5+1.57%+23.8%33773.26+167.55+0.5%+42.9%+1.07%-19.1%
'26/02/11223-5.5-2.41%+20.8%33605.71+532.74+1.61%+45.2%-4.02%-24.4%
'26/02/10228.5+4+1.78%+22.9%33072.97+668.35+2.06%+48.2%-0.28%-25.3%
'26/02/09224.5+4.5+2.05%+25.5%32404.62+621.7+1.96%+51.1%+0.09%-25.6%
'26/02/06220-9-3.93%+20.5%31782.92-18.35-0.06%+51%-3.87%-30.5%
'26/02/05229-3.5-1.51%+18.7%31801.27-488.54-1.51%+48.7%0%-30%
'26/02/04232.5-2-0.85%+17.7%32289.81+94.45+0.29%+49.2%-1.14%-31.5%
'26/02/03234.5-1.5-0.64%+16.9%32195.36+571.33+1.81%+51.9%-2.45%-34.9%
'26/02/02236-3-1.26%+15.5%31624.03-439.72-1.37%+49.8%+0.11%-34.3%
'26/01/30239-7.5-3.04%+12%32063.75-472.52-1.45%+47.6%-1.59%-35.6%
'26/01/29246.5+2.5+1.02%+13.1%32536.27-267.55-0.82%+46.4%+1.84%-33.3%
'26/01/28244-3-1.21%+11.7%32803.82+485.9+1.5%+48.6%-2.71%-36.9%
'26/01/27247+1.5+0.61%+12.4%32317.92+253.4+0.79%+49.8%-0.18%-37.4%
'26/01/26245.5+2+0.82%+13.3%32064.52+103.01+0.32%+50.3%+0.5%-36.9%
'26/01/23243.5+6+2.53%+16.2%31961.51+215.43+0.68%+51.3%+1.85%-35.1%
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
'26/01/22237.500%+16.2%31746.08+499.71+1.6%+53.7%-1.6%-37.5%
'26/01/21237.5-7-2.86%+12.9%31246.37-513.62-1.62%+51.2%-1.24%-38.3%
'26/01/20244.5-6-2.4%+10.2%31759.99+120.7+0.38%+51.8%-2.78%-41.6%
'26/01/19250.5+11.5+4.81%+15.5%31639.29+230.59+0.73%+52.9%+4.08%-37.4%
'26/01/16239-0.5-0.21%+15.2%31408.7+598.12+1.94%+55.9%-2.15%-40.6%
'26/01/15239.5-3.5-1.44%+13.6%30810.58-131.2-0.42%+55.2%-1.02%-41.6%
'26/01/14243+2+0.83%+14.5%30941.78+234.56+0.76%+56.4%+0.07%-41.9%
'26/01/13241-5.5-2.23%+12%30707.22+139.93+0.46%+57.1%-2.69%-45.1%
'26/01/12246.5-0.5-0.2%+11.7%30567.29+278.33+0.92%+58.6%-1.12%-46.8%
'26/01/09247-7.5-2.95%+8.45%30288.96-71.59-0.24%+58.2%-2.71%-49.7%
'26/01/08254.5+7.5+3.04%+11.7%30360.55-74.92-0.25%+57.8%+3.29%-46.1%
'26/01/07247+2+0.82%+12.7%30435.47-140.83-0.46%+57.1%+1.28%-44.4%
'26/01/06245+9+3.81%+16.9%30576.3+471.26+1.57%+59.5%+2.24%-42.6%
'26/01/05236-6-2.48%+14%30105.04+755.23+2.57%+63.6%-5.05%-49.6%
'26/01/02242+2+0.83%+15%29349.81+386.21+1.33%+65.8%-0.5%-50.8%
'25/12/31240-0.5-0.21%+14.8%28963.6+256.47+0.89%+67.3%-1.1%-52.5%
'25/12/30240.5+0.5+0.21%+15%28707.13-103.76-0.36%+66.7%+0.57%-51.7%
'25/12/29240+3+1.27%+16.5%28810.89+254.87+0.89%+68.2%+0.38%-51.7%
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
'25/12/26237-3.5-1.46%+14.8%28556.02+184.04+0.65%+69.3%-2.11%-54.5%
'25/12/24240.500%+14.8%28371.98+61.51+0.22%+69.6%-0.22%-54.9%
'25/12/23240.5-4-1.64%+12.9%28310.47+160.83+0.57%+70.6%-2.21%-57.7%
'25/12/22244.5+1+0.41%+13.3%28149.64+453.29+1.64%+73.4%-1.23%-60%
'25/12/19243.500%+13.3%27696.35+227.82+0.83%+74.8%-0.83%-61.5%
'25/12/18243.5-6-2.4%+10.6%27468.53-56.64-0.21%+74.5%-2.19%-63.9%
'25/12/17249.5-0.5-0.2%+10.4%27525.17-11.49-0.04%+74.4%-0.16%-64%
'25/12/16250-4-1.57%+8.66%27536.66-330.28-1.19%+72.3%-0.38%-63.7%
'25/12/15254-5.5-2.12%+6.36%27866.94-331.08-1.17%+70.3%-0.95%-64%
'25/12/12259.5-2-0.76%+5.54%28198.02+173.27+0.62%+71.4%-1.38%-65.8%
'25/12/11261.5-10.5-3.86%+1.47%28024.75-375.98-1.32%+69.1%-2.54%-67.6%
'25/12/10272+2+0.74%+2.22%28400.73+218.13+0.77%+70.4%-0.03%-68.2%
'25/12/09270+1+0.37%+2.6%28182.6-121.18-0.43%+69.7%+0.8%-67.1%
'25/12/08269-1-0.37%+2.22%28303.78+322.89+1.15%+71.6%-1.52%-69.4%
'25/12/05270-1-0.37%+1.85%27980.89+185.18+0.67%+72.8%-1.04%-70.9%
'25/12/04271+3.5+1.31%+3.18%27795.71+2.67+0.01%+72.8%+1.3%-69.6%
'25/12/03267.5-8-2.9%+0.18%27793.04+228.77+0.83%+74.2%-3.73%-74%
'25/12/02275.5-8-2.82%-2.65%27564.27+221.74+0.81%+75.6%-3.63%-78.3%
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
'25/12/01283.5+1+0.35%-2.3%27342.53-283.95-1.03%+73.8%+1.38%-76.1%
'25/11/28282.5+4.5+1.62%-0.72%27626.48+71.95+0.26%+74.3%+1.36%-75%
'25/11/27278+1.5+0.54%-0.18%27554.53+144.99+0.53%+75.2%+0.01%-75.4%
'25/11/26276.5+5.5+2.03%+1.85%27409.54+497.37+1.85%+78.4%+0.18%-76.6%
'25/11/25271-2-0.73%+1.1%26912.17+407.93+1.54%+81.2%-2.27%-80.1%
'25/11/24273+6+2.25%+3.37%26504.24+69.3+0.26%+81.7%+1.99%-78.3%
'25/11/21267+2+0.75%+4.15%26434.94-991.42-3.61%+75.1%+4.36%-71%
'25/11/20265+0.5+0.19%+4.35%27426.36+846.24+3.18%+80.7%-2.99%-76.3%
'25/11/19264.5-3-1.12%+3.18%26580.12-176-0.66%+79.5%-0.46%-76.3%
'25/11/18267.5+3.5+1.33%+4.55%26756.12-691.19-2.52%+75%+3.85%-70.4%
'25/11/17264+24+10%+15%27447.31+49.81+0.18%+75.3%+9.82%-60.3%
'25/11/14240-10-4%+10.4%27397.5-506.06-1.81%+72.1%-2.19%-61.7%
'25/11/13250-6-2.34%+7.81%27903.56-43.53-0.16%+71.8%-2.18%-64%
'25/11/12256-1.5-0.58%+7.18%27947.09+162.14+0.58%+72.8%-1.16%-65.7%
'25/11/11257.5-7-2.65%+4.35%27784.95-84.56-0.3%+72.3%-2.35%-68%
'25/11/10264.5+4+1.54%+5.95%27869.51+218.1+0.79%+73.7%+0.75%-67.7%
'25/11/07260.5-5.5-2.07%+3.76%27651.41-248.04-0.89%+72.1%-1.18%-68.4%
'25/11/06266+6+2.31%+6.15%27899.45+182.39+0.66%+73.3%+1.65%-67.1%
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
'25/11/05260-7-2.62%+3.37%27717.06-399.5-1.42%+70.8%-1.2%-67.4%
'25/11/04267+0.5+0.19%+3.56%28116.56-218.03-0.77%+69.5%+0.96%-65.9%
'25/11/03266.5-1.5-0.56%+2.99%28334.59+101.24+0.36%+70.1%-0.92%-67.1%
'25/10/31268+4+1.52%+4.55%28233.35-54.18-0.19%+69.8%+1.71%-65.2%
'25/10/30264-4-1.49%+2.99%28287.53-7.21-0.03%+69.7%-1.46%-66.7%
'25/10/2926800%+2.99%28294.74+345.63+1.24%+71.8%-1.24%-68.8%
'25/10/28268-3.5-1.29%+1.66%27949.11-44.52-0.16%+71.6%-1.13%-69.9%
'25/10/27271.5+1+0.37%+2.03%27993.63+461.37+1.68%+74.4%-1.31%-72.4%
'25/10/23270.5-8.5-3.05%-1.08%27532.26-116.65-0.42%+73.7%-2.63%-74.8%
'25/10/22279-2.5-0.89%-1.95%27648.91-103.5-0.37%+73%-0.52%-75%
'25/10/21281.5+5.5+1.99%0%27752.41+63.78+0.23%+73.4%+1.76%-73.4%
'25/10/20276+0.5+0.18%+0.18%27688.63+386.26+1.41%+75.9%-1.23%-75.7%
'25/10/17275.5-4.5-1.61%-1.43%27302.37-345.5-1.25%+73.7%-0.36%-75.1%
'25/10/16280-2-0.71%-2.13%27647.87+372.16+1.36%+76.1%-2.07%-78.2%
'25/10/15282-2.5-0.88%-2.99%27275.71+482.56+1.8%+79.2%-2.68%-82.2%
'25/10/14284.5+2.5+0.89%-2.13%26793.15-130.27-0.48%+78.4%+1.37%-80.5%
'25/10/13282-13-4.41%-6.44%26923.42-378.5-1.39%+75.9%-3.02%-82.3%
'25/10/09295+5.5+1.9%-4.66%27301.92+238.24+0.88%+77.5%+1.02%-82.1%
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
'25/10/08289.5-1-0.34%-4.99%27063.68-148.27-0.54%+76.5%+0.2%-81.5%
'25/10/07290.5-8.5-2.84%-7.69%27211.95+450.89+1.68%+79.5%-4.52%-87.1%
'25/10/03299-2-0.66%-8.31%26761.06+382.67+1.45%+82.1%-2.11%-90.4%
'25/10/02301-1-0.33%-8.61%26378.39+395.48+1.52%+84.8%-1.85%-93.4%
'25/10/01302-5-1.63%-10.1%25982.91+162.37+0.63%+86%-2.26%-96.1%
'25/09/30307+7.5+2.5%-7.85%25820.54+240.22+0.94%+87.7%+1.56%-95.6%
'25/09/26299.5-10.5-3.39%-11%25580.32-443.53-1.7%+84.5%-1.69%-95.5%
'25/09/2531000%-11%26023.85-172.88-0.66%+83.3%+0.66%-94.3%