≡
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: 11/03權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
245.5270-24.5-9.07%19.44%297297244.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,42619.89億7,815950股/筆267.82.9N/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)
2,5637.12億2,832905張/筆277.7-7.5 (-2.7%)

連續漲跌: 連4跌  ( -48元 / -16.35%)

財報評分: 最新51分 / 平均62分

上市指數: 43307.54 (-1612.6 / -3.59%)

新聞及公告

• 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
'26/11/03245.5-24.5-9.07%-9.07%43307.54-1612.6-3.59%-3.59%-5.48%-5.48%
'26/11/02270-7.5-2.7%-11.5%44920.14-291.69-0.65%-4.21%-2.05%-7.32%
'26/10/30277.5-7.5-2.63%-13.9%45211.83-1156.5-2.49%-6.6%-0.14%-7.26%
'26/10/29285-8.5-2.9%-16.4%46368.33-667.25-1.42%-7.93%-1.48%-8.43%
'26/10/28293.5+26.5+9.93%-8.05%47035.58+939.35+2.04%-6.05%+7.89%-2%
'26/10/27267-15.5-5.49%-13.1%46096.23+54.8+0.12%-5.94%-5.61%-7.16%
'26/10/22282.5-8.5-2.92%-15.6%46041.43-846.34-1.81%-7.64%-1.11%-8%
'26/10/21291+9.5+3.37%-12.8%46887.77+594.84+1.28%-6.45%+2.09%-6.34%
'26/10/20281.5-14-4.74%-16.9%46292.93-529.15-1.13%-7.51%-3.61%-9.41%
'26/10/19295.5-28-8.66%-24.1%46822.08-289.18-0.61%-8.07%-8.05%-16%
'26/10/16323.5+29+9.85%-16.6%47111.26+141.39+0.3%-7.8%+9.55%-8.84%
'26/10/15294.5-21-6.66%-22.2%46969.87-1655.96-3.41%-10.9%-3.25%-11.2%
'26/10/14315.5-1.5-0.47%-22.6%48625.83+284.52+0.59%-10.4%-1.06%-12.1%
'26/10/13317-28-8.12%-28.8%48341.31-960.65-1.95%-12.2%-6.17%-16.7%
'26/10/12345-7.5-2.13%-30.4%49301.96-11.48-0.02%-12.2%-2.11%-18.2%
'26/10/08352.5+5.5+1.59%-29.3%49313.44-492.93-0.99%-13%+2.58%-16.2%
'26/10/07347+2+0.58%-28.8%49806.37-16.18-0.03%-13.1%+0.61%-15.8%
'26/10/06345+9+2.68%-26.9%49822.55+110.51+0.22%-12.9%+2.46%-14.1%
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
'26/10/05336-16-4.55%-30.3%49712.04+1236.3+2.55%-10.7%-7.1%-19.6%
'26/10/02352-14.5-3.96%-33%48475.74+122.25+0.25%-10.4%-4.21%-22.6%
'26/10/01366.5+33+9.9%-26.4%48353.49+413.36+0.86%-9.66%+9.04%-16.7%
'26/09/30333.5+30+9.88%-19.1%47940.13+308.17+0.65%-9.08%+9.23%-10%
'26/09/29303.5+27.5+9.96%-11.1%47631.96-392.64-0.82%-9.82%+10.8%-1.23%
'26/09/24276+25+9.96%-2.19%48024.6-132.69-0.28%-10.1%+10.2%+7.88%
'26/09/23251-3.5-1.38%-3.54%48157.29+357.12+0.75%-9.4%-2.13%+5.86%
'26/09/22254.5-9-3.42%-6.83%47800.17+81.33+0.17%-9.24%-3.59%+2.41%
'26/09/21263.5-7-2.59%-9.24%47718.84+538.09+1.14%-8.21%-3.73%-1.03%
'26/09/18270.5+19+7.55%-2.39%47180.75+892.75+1.93%-6.44%+5.62%+4.05%
'26/09/17251.5+22.5+9.83%+7.21%46288+439.1+0.96%-5.54%+8.87%+12.7%
'26/09/16229+4.5+2%+9.35%45848.9+337.41+0.74%-4.84%+1.26%+14.2%
'26/09/15224.5-7.5-3.23%+5.82%45511.49-351.03-0.77%-5.57%-2.46%+11.4%
'26/09/14232-0.5-0.22%+5.59%45862.52-322.33-0.7%-6.23%+0.48%+11.8%
'26/09/11232.5-13.5-5.49%-0.2%46184.85-755.64-1.61%-7.74%-3.88%+7.54%
'26/09/10246-7.5-2.96%-3.16%46940.49-242.87-0.51%-8.21%-2.45%+5.06%
'26/09/09253.5-2.5-0.98%-4.1%47183.36+77.58+0.16%-8.06%-1.14%+3.96%
'26/09/08256-1-0.39%-4.47%47105.78-220.49-0.47%-8.49%+0.08%+4.02%
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
'26/09/07257-7-2.65%-7.01%47326.27+775.14+1.67%-6.97%-4.32%-0.04%
'26/09/0426400%-7.01%46551.13+693.47+1.51%-5.56%-1.51%-1.45%
'26/09/03264+0.5+0.19%-6.83%45857.66-307.06-0.67%-6.19%+0.86%-0.64%
'26/09/02263.5+1+0.38%-6.48%46164.72-784-1.67%-7.76%+2.05%+1.28%
'26/09/01262.5+1.5+0.57%-5.94%46948.72+820.25+1.78%-6.12%-1.21%+0.18%
'26/08/31261-4.5-1.69%-7.53%46128.47-202.98-0.44%-6.53%-1.25%-1.01%
'26/08/28265.5-3-1.12%-8.57%46331.45+356.23+0.77%-5.8%-1.89%-2.76%
'26/08/27268.5-0.5-0.19%-8.74%45975.22+142.6+0.31%-5.51%-0.5%-3.23%
'26/08/26269+17.5+6.96%-2.39%45832.62+663.16+1.47%-4.12%+5.49%+1.74%
'26/08/25251.5+5+2.03%-0.41%45169.46+407.14+0.91%-3.25%+1.12%+2.84%
'26/08/24246.5-3.5-1.4%-1.8%44762.32-461.97-1.02%-4.24%-0.38%+2.44%
'26/08/21250+4.5+1.83%0%45224.29+290.55+0.65%-3.62%+1.18%+3.62%
'26/08/20245.5-3-1.21%-1.21%44933.74+214.39+0.48%-3.16%-1.69%+1.95%
'26/08/19248.5+3.5+1.43%+0.2%44719.35-589.33-1.3%-4.42%+2.73%+4.62%
'26/08/18245+1.5+0.62%+0.82%45308.68-548.59-1.2%-5.56%+1.82%+6.38%
'26/08/17243.5-3-1.22%-0.41%45857.27+46.26+0.1%-5.46%-1.32%+5.06%
'26/08/14246.5-3-1.2%-1.6%45811.01-210.47-0.46%-5.9%-0.74%+4.29%
'26/08/13249.5-5-1.96%-3.54%46021.48+503.41+1.11%-4.86%-3.07%+1.32%
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
'26/08/12254.5+4.5+1.8%-1.8%45518.07+397.35+0.88%-4.02%+0.92%+2.22%
'26/08/1125000%-1.8%45120.72+191.96+0.43%-3.61%-0.43%+1.81%
'26/08/10250-6-2.34%-4.1%44928.76+702.85+1.59%-2.08%-3.93%-2.03%
'26/08/07256+23+9.87%+5.36%44225.91-170.79-0.38%-2.45%+10.2%+7.82%
'26/08/06233+4.5+1.97%+7.44%44396.7-214.9-0.48%-2.92%+2.45%+10.4%
'26/08/05228.5+3+1.33%+8.87%44611.6+1250.94+2.88%-0.12%-1.55%+8.99%
'26/08/04225.5-6-2.59%+6.05%43360.66-25.75-0.06%-0.18%-2.53%+6.23%
'26/08/03231.5+9.5+4.28%+10.6%43386.41+266.66+0.62%+0.44%+3.66%+10.2%
'26/07/31222+20+9.9%+21.5%43119.75+3186.45+7.98%+8.45%+1.92%+13.1%
'26/07/30202+4+2.02%+24%39933.3-105.88-0.26%+8.16%+2.28%+15.8%
'26/07/29198-6.5-3.18%+20%40039.18-1564.18-3.76%+4.1%+0.58%+16%
'26/07/28204.5-9-4.22%+15%41603.36-2030.83-4.65%-0.75%+0.43%+15.7%
'26/07/27213.5-3.5-1.61%+13.1%43634.19-20.65-0.05%-0.8%-1.56%+13.9%
'26/07/24217+3+1.4%+14.7%43654.84-1195.97-2.67%-3.44%+4.07%+18.2%
'26/07/23214-20.5-8.74%+4.69%44850.81+25.03+0.06%-3.39%-8.8%+8.08%
'26/07/22234.500%+4.69%44825.78+592.91+1.34%-2.09%-1.34%+6.78%
'26/07/21234.5+3.5+1.52%+6.28%44232.87+1783.17+4.2%+2.02%-2.68%+4.26%
'26/07/20231+21+10%+16.9%42449.7-221.57-0.52%+1.49%+10.5%+15.4%
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
'26/07/17210-18-7.89%+7.68%42671.27-2953.71-6.47%-5.08%-1.42%+12.8%
'26/07/16228+1+0.44%+8.15%45624.98-6.61-0.01%-5.09%+0.45%+13.2%
'26/07/15227+2+0.89%+9.11%45631.59+893.64+2%-3.2%-1.11%+12.3%
'26/07/14225+14.5+6.89%+16.6%44737.95-642.57-1.42%-4.57%+8.31%+21.2%
'26/07/13210.5+19+9.92%+28.2%45380.52+25.91+0.06%-4.51%+9.86%+32.7%
'26/07/09191.5-1-0.52%+27.5%45354.61-379.8-0.83%-5.31%+0.31%+32.8%
'26/07/08192.5+0.5+0.26%+27.9%45734.41+255.3+0.56%-4.77%-0.3%+32.6%
'26/07/07192-8-4%+22.8%45479.11-1077.28-2.31%-6.98%-1.69%+29.7%
'26/07/0620000%+22.8%46556.39-224.23-0.48%-7.42%+0.48%+30.2%
'26/07/03200-2-0.99%+21.5%46780.62+36.46+0.08%-7.35%-1.07%+28.9%
'26/07/02202+7+3.59%+25.9%46744.16-274.83-0.58%-7.89%+4.17%+33.8%
'26/07/01195-2-1.02%+24.6%47018.99+893.08+1.94%-6.11%-2.96%+30.7%
'26/06/30197+6+3.14%+28.5%46125.91+1126.01+2.5%-3.76%+0.64%+32.3%
'26/06/29191-1-0.52%+27.9%44999.9+428.14+0.96%-2.84%-1.48%+30.7%
'26/06/26192-10.5-5.19%+21.2%44571.76-1683.5-3.64%-6.37%-1.55%+27.6%
'26/06/25202.5-2-0.98%+20%46255.26+211.66+0.46%-5.94%-1.44%+26%
'26/06/24204.5-2-0.97%+18.9%46043.6-1057.05-2.24%-8.05%+1.27%+26.9%
'26/06/23206.5-0.5-0.24%+18.6%47100.65-640.86-1.34%-9.29%+1.1%+27.9%
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
'26/06/22207+5.5+2.73%+21.8%47741.51+1276.31+2.75%-6.8%-0.02%+28.6%
'26/06/18201.500%+21.8%46465.2+587.81+1.28%-5.6%-1.28%+27.4%
'26/06/17201.500%+21.8%45877.39+68.2+0.15%-5.46%-0.15%+27.3%
'26/06/16201.5-5-2.42%+18.9%45809.19+412.2+0.91%-4.6%-3.33%+23.5%
'26/06/15206.5+5.5+2.74%+22.1%45396.99+1227.95+2.78%-1.95%-0.04%+24.1%
'26/06/12201+4.5+2.29%+24.9%44169.04+1019.58+2.36%+0.37%-0.07%+24.6%
'26/06/11196.5-3-1.5%+23.1%43149.46-76.08-0.18%+0.19%-1.32%+22.9%
'26/06/10199.5-10-4.77%+17.2%43225.54-1478.9-3.31%-3.12%-1.46%+20.3%
'26/06/09209.5+7+3.46%+21.2%44704.44+1201.66+2.76%-0.45%+0.7%+21.7%
'26/06/08202.5-19-8.58%+10.8%43502.78-1568.16-3.48%-3.91%-5.1%+14.7%
'26/06/05221.5-3.5-1.56%+9.11%45070.94-606.52-1.33%-5.19%-0.23%+14.3%
'26/06/04225-11.5-4.86%+3.81%45677.46-781.7-1.68%-6.78%-3.18%+10.6%
'26/06/03236.5-4.5-1.87%+1.87%46459.16+901.85+1.98%-4.94%-3.85%+6.81%
'26/06/02241+20+9.05%+11.1%45557.31+219.4+0.48%-4.48%+8.57%+15.6%
'26/06/01221+2+0.91%+12.1%45337.91+604.97+1.35%-3.19%-0.44%+15.3%
'26/05/29219-0.5-0.23%+11.8%44732.94+1096.5+2.51%-0.75%-2.74%+12.6%
'26/05/28219.5-8.5-3.73%+7.68%43636.44-620.36-1.4%-2.14%-2.33%+9.82%
'26/05/27228-6.5-2.77%+4.69%44256.8+731.43+1.68%-0.5%-4.45%+5.19%
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
'26/05/26234.5-10-4.09%+0.41%43525.37-119.03-0.27%-0.77%-3.82%+1.18%
'26/05/25244.5+4.5+1.88%+2.29%43644.4+1376.43+3.26%+2.46%-1.38%-0.17%
'26/05/22240+10+4.35%+6.74%42267.97+899.76+2.18%+4.69%+2.17%+2.05%
'26/05/21230+13.5+6.24%+13.4%41368.21+1347.39+3.37%+8.21%+2.87%+5.18%
'26/05/20216.5+2+0.93%+14.5%40020.82-154.74-0.39%+7.8%+1.32%+6.66%
'26/05/19214.5-9-4.03%+9.84%40175.56-716.26-1.75%+5.91%-2.28%+3.94%
'26/05/18223.5-3.5-1.54%+8.15%40891.82-280.54-0.68%+5.19%-0.86%+2.96%
'26/05/15227-6.5-2.78%+5.14%41172.36-579.39-1.39%+3.73%-1.39%+1.41%
'26/05/14233.5-0.5-0.21%+4.91%41751.75+377.25+0.91%+4.67%-1.12%+0.24%
'26/05/13234-11.5-4.68%0%41374.5-523.82-1.25%+3.36%-3.43%-3.36%
'26/05/12245.5-7.5-2.96%-2.96%41898.32+108.26+0.26%+3.63%-3.22%-6.6%
'26/05/11253+14.5+6.08%+2.94%41790.06+186.12+0.45%+4.09%+5.63%-1.16%
'26/05/08238.5-7.5-3.05%-0.2%41603.94-329.84-0.79%+3.28%-2.26%-3.48%
'26/05/07246+4.5+1.86%+1.66%41933.78+794.93+1.93%+5.27%-0.07%-3.62%
'26/05/06241.5-2-0.82%+0.82%41138.85+369.56+0.91%+6.23%-1.73%-5.4%
'26/05/05243.5+6+2.53%+3.37%40769.29+64.15+0.16%+6.39%+2.37%-3.02%
'26/05/04237.5+9+3.94%+7.44%40705.14+1778.51+4.57%+11.3%-0.63%-3.81%
'26/04/30228.5-2-0.87%+6.51%38926.63-376.87-0.96%+10.2%+0.09%-3.68%
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
'26/04/29230.5-1-0.43%+6.05%39303.5-218.23-0.55%+9.58%+0.12%-3.53%
'26/04/28231.5-8-3.34%+2.51%39521.73-94.9-0.24%+9.32%-3.1%-6.81%
'26/04/27239.5-7.5-3.04%-0.61%39616.63+684.23+1.76%+11.2%-4.8%-11.8%
'26/04/24247+10.5+4.44%+3.81%38932.4+1218.25+3.23%+14.8%+1.21%-11%
'26/04/23236.5-17-6.71%-3.16%37714.15-164.32-0.43%+14.3%-6.28%-17.5%
'26/04/22253.5+23+9.98%+6.51%37878.47+273.36+0.73%+15.2%+9.25%-8.66%
'26/04/21230.5-4.5-1.91%+4.47%37605.11+646.31+1.75%+17.2%-3.66%-12.7%
'26/04/2023500%+4.47%36958.8+154.46+0.42%+17.7%-0.42%-13.2%
'26/04/17235+16.5+7.55%+12.4%36804.34-327.68-0.88%+16.6%+8.43%-4.27%
'26/04/16218.5+19.5+9.8%+23.4%37132.02+409.88+1.12%+17.9%+8.68%+5.43%
'26/04/15199+7.5+3.92%+28.2%36722.14+426.02+1.17%+19.3%+2.75%+8.88%
'26/04/14191.5+9+4.93%+34.5%36296.12+838.83+2.37%+22.1%+2.56%+12.4%
'26/04/13182.5+7.5+4.29%+40.3%35457.29+39.46+0.11%+22.3%+4.18%+18%
'26/04/10175-3.5-1.96%+37.5%35417.83+556.67+1.6%+24.2%-3.56%+13.3%
'26/04/09178.5-5-2.72%+33.8%34861.16+99.78+0.29%+24.6%-3.01%+9.2%
'26/04/08183.5+6.5+3.67%+38.7%34761.38+1531.56+4.61%+30.3%-0.94%+8.37%
'26/04/07177+2.5+1.43%+40.7%33229.82+657.39+2.02%+33%-0.59%+7.73%
'26/04/02174.5-4.5-2.51%+37.2%32572.43-602.39-1.82%+30.5%-0.69%+6.61%
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
'26/04/01179+7+4.07%+42.7%33174.82+1451.83+4.58%+36.5%-0.51%+6.21%
'26/03/31172-7-3.91%+37.2%31722.99-795.17-2.45%+33.2%-1.46%+3.97%
'26/03/30179+0.5+0.28%+37.5%32518.16-594.43-1.8%+30.8%+2.08%+6.75%
'26/03/27178.5-5.5-2.99%+33.4%33112.59-225.03-0.68%+29.9%-2.31%+3.52%
'26/03/26184-4.5-2.39%+30.2%33337.62-101.49-0.3%+29.5%-2.09%+0.73%
'26/03/25188.5+1.5+0.8%+31.3%33439.11+826.87+2.54%+32.8%-1.74%-1.51%
'26/03/24187-11.5-5.79%+23.7%32612.24-110.26-0.34%+32.3%-5.45%-8.67%
'26/03/23198.5+7.5+3.93%+28.5%32722.5-821.38-2.45%+29.1%+6.38%-0.57%
'26/03/20191+17+9.77%+41.1%33543.88-145.8-0.43%+28.5%+10.2%+12.5%
'26/03/19174-13-6.95%+31.3%33689.68-658.9-1.92%+26.1%-5.03%+5.2%
'26/03/18187+1+0.54%+32%34348.58+512.01+1.51%+28%-0.97%+4%
'26/03/17186-1.5-0.8%+30.9%33836.57+494.06+1.48%+29.9%-2.28%+1.05%
'26/03/16187.5-4.5-2.34%+27.9%33342.51-57.81-0.17%+29.7%-2.17%-1.8%
'26/03/13192-0.5-0.26%+27.5%33400.32-181.54-0.54%+29%+0.28%-1.43%
'26/03/12192.500%+27.5%33581.86-532.33-1.56%+26.9%+1.56%+0.58%
'26/03/11192.5+7.5+4.05%+32.7%34114.19+1342.32+4.1%+32.1%-0.05%+0.55%
'26/03/10185-6-3.14%+28.5%32771.87+661.45+2.06%+34.9%-5.2%-6.34%
'26/03/09191-9.5-4.74%+22.4%32110.42-1489.12-4.43%+28.9%-0.31%-6.45%
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
'26/03/06200.5+1+0.5%+23.1%33599.54-73.4-0.22%+28.6%+0.72%-5.55%
'26/03/05199.5+10+5.28%+29.6%33672.94+844.06+2.57%+31.9%+2.71%-2.37%
'26/03/04189.5-10.5-5.25%+22.8%32828.88-1494.77-4.35%+26.2%-0.9%-3.42%
'26/03/03200-12.5-5.88%+15.5%34323.65-771.44-2.2%+23.4%-3.68%-7.87%
'26/03/02212.5-6.5-2.97%+12.1%35095.09-319.4-0.9%+22.3%-2.07%-10.2%
'26/02/26219+1.5+0.69%+12.9%35414.49+1.420%+22.3%+0.69%-9.42%
'26/02/25217.5-8-3.55%+8.87%35413.07+712.25+2.05%+24.8%-5.6%-15.9%
'26/02/24225.5-1-0.44%+8.39%34700.82+927.56+2.75%+28.2%-3.19%-19.8%
'26/02/23226.5+3.5+1.57%+10.1%33773.26+167.55+0.5%+28.9%+1.07%-18.8%
'26/02/11223-5.5-2.41%+7.44%33605.71+532.74+1.61%+30.9%-4.02%-23.5%
'26/02/10228.5+4+1.78%+9.35%33072.97+668.35+2.06%+33.6%-0.28%-24.3%
'26/02/09224.5+4.5+2.05%+11.6%32404.62+621.7+1.96%+36.3%+0.09%-24.7%
'26/02/06220-9-3.93%+7.21%31782.92-18.35-0.06%+36.2%-3.87%-29%
'26/02/05229-3.5-1.51%+5.59%31801.27-488.54-1.51%+34.1%0%-28.5%
'26/02/04232.5-2-0.85%+4.69%32289.81+94.45+0.29%+34.5%-1.14%-29.8%
'26/02/03234.5-1.5-0.64%+4.03%32195.36+571.33+1.81%+36.9%-2.45%-32.9%
'26/02/02236-3-1.26%+2.72%31624.03-439.72-1.37%+35.1%+0.11%-32.3%
'26/01/30239-7.5-3.04%-0.41%32063.75-472.52-1.45%+33.1%-1.59%-33.5%
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
'26/01/29246.5+2.5+1.02%+0.61%32536.27-267.55-0.82%+32%+1.84%-31.4%
'26/01/28244-3-1.21%-0.61%32803.82+485.9+1.5%+34%-2.71%-34.6%
'26/01/27247+1.5+0.61%0%32317.92+253.4+0.79%+35.1%-0.18%-35.1%
'26/01/26245.5+2+0.82%+0.82%32064.52+103.01+0.32%+35.5%+0.5%-34.7%
'26/01/23243.5+6+2.53%+3.37%31961.51+215.43+0.68%+36.4%+1.85%-33.1%
'26/01/22237.500%+3.37%31746.08+499.71+1.6%+38.6%-1.6%-35.2%
'26/01/21237.5-7-2.86%+0.41%31246.37-513.62-1.62%+36.4%-1.24%-35.9%
'26/01/20244.5-6-2.4%-2%31759.99+120.7+0.38%+36.9%-2.78%-38.9%
'26/01/19250.5+11.5+4.81%+2.72%31639.29+230.59+0.73%+37.9%+4.08%-35.2%
'26/01/16239-0.5-0.21%+2.51%31408.7+598.12+1.94%+40.6%-2.15%-38.1%
'26/01/15239.5-3.5-1.44%+1.03%30810.58-131.2-0.42%+40%-1.02%-38.9%
'26/01/14243+2+0.83%+1.87%30941.78+234.56+0.76%+41%+0.07%-39.2%
'26/01/13241-5.5-2.23%-0.41%30707.22+139.93+0.46%+41.7%-2.69%-42.1%
'26/01/12246.5-0.5-0.2%-0.61%30567.29+278.33+0.92%+43%-1.12%-43.6%
'26/01/09247-7.5-2.95%-3.54%30288.96-71.59-0.24%+42.6%-2.71%-46.2%
'26/01/08254.5+7.5+3.04%-0.61%30360.55-74.92-0.25%+42.3%+3.29%-42.9%
'26/01/07247+2+0.82%+0.2%30435.47-140.83-0.46%+41.6%+1.28%-41.4%
'26/01/06245+9+3.81%+4.03%30576.3+471.26+1.57%+43.9%+2.24%-39.8%
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
'26/01/05236-6-2.48%+1.45%30105.04+755.23+2.57%+47.6%-5.05%-46.1%
'26/01/02242+2+0.83%+2.29%29349.81+386.21+1.33%+49.5%-0.5%-47.2%
'25/12/31240-0.5-0.21%+2.08%28963.6+256.47+0.89%+50.9%-1.1%-48.8%
'25/12/30240.5+0.5+0.21%+2.29%28707.13-103.76-0.36%+50.3%+0.57%-48%
'25/12/29240+3+1.27%+3.59%28810.89+254.87+0.89%+51.7%+0.38%-48.1%
'25/12/26237-3.5-1.46%+2.08%28556.02+184.04+0.65%+52.6%-2.11%-50.6%
'25/12/24240.500%+2.08%28371.98+61.51+0.22%+53%-0.22%-50.9%
'25/12/23240.5-4-1.64%+0.41%28310.47+160.83+0.57%+53.8%-2.21%-53.4%
'25/12/22244.5+1+0.41%+0.82%28149.64+453.29+1.64%+56.4%-1.23%-55.5%
'25/12/19243.500%+0.82%27696.35+227.82+0.83%+57.7%-0.83%-56.8%
'25/12/18243.5-6-2.4%-1.6%27468.53-56.64-0.21%+57.3%-2.19%-58.9%
'25/12/17249.5-0.5-0.2%-1.8%27525.17-11.49-0.04%+57.3%-0.16%-59.1%
'25/12/16250-4-1.57%-3.35%27536.66-330.28-1.19%+55.4%-0.38%-58.8%
'25/12/15254-5.5-2.12%-5.39%27866.94-331.08-1.17%+53.6%-0.95%-59%
'25/12/12259.5-2-0.76%-6.12%28198.02+173.27+0.62%+54.5%-1.38%-60.7%
'25/12/11261.5-10.5-3.86%-9.74%28024.75-375.98-1.32%+52.5%-2.54%-62.2%
'25/12/10272+2+0.74%-9.07%28400.73+218.13+0.77%+53.7%-0.03%-62.7%
'25/12/09270+1+0.37%-8.74%28182.6-121.18-0.43%+53%+0.8%-61.7%
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
'25/12/08269-1-0.37%-9.07%28303.78+322.89+1.15%+54.8%-1.52%-63.8%
'25/12/05270-1-0.37%-9.41%27980.89+185.18+0.67%+55.8%-1.04%-65.2%
'25/12/04271+3.5+1.31%-8.22%27795.71+2.67+0.01%+55.8%+1.3%-64%
'25/12/03267.5-8-2.9%-10.9%27793.04+228.77+0.83%+57.1%-3.73%-68%
'25/12/02275.5-8-2.82%-13.4%27564.27+221.74+0.81%+58.4%-3.63%-71.8%
'25/12/01283.5+1+0.35%-13.1%27342.53-283.95-1.03%+56.8%+1.38%-69.9%
'25/11/28282.5+4.5+1.62%-11.7%27626.48+71.95+0.26%+57.2%+1.36%-68.9%
'25/11/27278+1.5+0.54%-11.2%27554.53+144.99+0.53%+58%+0.01%-69.2%
'25/11/26276.5+5.5+2.03%-9.41%27409.54+497.37+1.85%+60.9%+0.18%-70.3%
'25/11/25271-2-0.73%-10.1%26912.17+407.93+1.54%+63.4%-2.27%-73.5%
'25/11/24273+6+2.25%-8.05%26504.24+69.3+0.26%+63.8%+1.99%-71.9%
'25/11/21267+2+0.75%-7.36%26434.94-991.42-3.61%+57.9%+4.36%-65.3%
'25/11/20265+0.5+0.19%-7.18%27426.36+846.24+3.18%+62.9%-2.99%-70.1%
'25/11/19264.5-3-1.12%-8.22%26580.12-176-0.66%+61.9%-0.46%-70.1%
'25/11/18267.5+3.5+1.33%-7.01%26756.12-691.19-2.52%+57.8%+3.85%-64.8%
'25/11/17264+24+10%+2.29%27447.31+49.81+0.18%+58.1%+9.82%-55.8%
'25/11/14240-10-4%-1.8%27397.5-506.06-1.81%+55.2%-2.19%-57%
'25/11/13250-6-2.34%-4.1%27903.56-43.53-0.16%+55%-2.18%-59.1%
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
'25/11/12256-1.5-0.58%-4.66%27947.09+162.14+0.58%+55.9%-1.16%-60.5%
'25/11/11257.5-7-2.65%-7.18%27784.95-84.56-0.3%+55.4%-2.35%-62.6%
'25/11/10264.5+4+1.54%-5.76%27869.51+218.1+0.79%+56.6%+0.75%-62.4%
'25/11/07260.5-5.5-2.07%-7.71%27651.41-248.04-0.89%+55.2%-1.18%-62.9%
'25/11/06266+6+2.31%-5.58%27899.45+182.39+0.66%+56.2%+1.65%-61.8%
'25/11/05260-7-2.62%-8.05%27717.06-399.5-1.42%+54%-1.2%-62.1%
'25/11/04267+0.5+0.19%-7.88%28116.56-218.03-0.77%+52.8%+0.96%-60.7%