≡
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: 10/12權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
345352.5-7.5-2.13%3.55%345350337.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8092.78億1,570515股/筆343.64.08N/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)
1,2024.21億2,011598張/筆349.8+5.5 (+1.59%)

連續漲跌: 連3漲→跌  ( -7.5元 / -2.13%)

財報評分: 最新51分 / 平均62分

上市指數: 49301.96 (-11.48 / -0.02%)

新聞及公告

• 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
'26/10/12345-7.5-2.13%-2.13%49301.96-11.48-0.02%-0.02%-2.11%-2.1%
'26/10/08352.5+5.5+1.59%-0.58%49313.44-492.93-0.99%-1.01%+2.58%+0.44%
'26/10/07347+2+0.58%0%49806.37-16.18-0.03%-1.04%+0.61%+1.04%
'26/10/06345+9+2.68%+2.68%49822.55+110.51+0.22%-0.82%+2.46%+3.5%
'26/10/05336-16-4.55%-1.99%49712.04+1236.3+2.55%+1.7%-7.1%-3.69%
'26/10/02352-14.5-3.96%-5.87%48475.74+122.25+0.25%+1.96%-4.21%-7.83%
'26/10/01366.5+33+9.9%+3.45%48353.49+413.36+0.86%+2.84%+9.04%+0.61%
'26/09/30333.5+30+9.88%+13.7%47940.13+308.17+0.65%+3.51%+9.23%+10.2%
'26/09/29303.5+27.5+9.96%+25%47631.96-392.64-0.82%+2.66%+10.8%+22.3%
'26/09/24276+25+9.96%+37.5%48024.6-132.69-0.28%+2.38%+10.2%+35.1%
'26/09/23251-3.5-1.38%+35.6%48157.29+357.12+0.75%+3.14%-2.13%+32.4%
'26/09/22254.5-9-3.42%+30.9%47800.17+81.33+0.17%+3.32%-3.59%+27.6%
'26/09/21263.5-7-2.59%+27.5%47718.84+538.09+1.14%+4.5%-3.73%+23%
'26/09/18270.5+19+7.55%+37.2%47180.75+892.75+1.93%+6.51%+5.62%+30.7%
'26/09/17251.5+22.5+9.83%+50.7%46288+439.1+0.96%+7.53%+8.87%+43.1%
'26/09/16229+4.5+2%+53.7%45848.9+337.41+0.74%+8.33%+1.26%+45.3%
'26/09/15224.5-7.5-3.23%+48.7%45511.49-351.03-0.77%+7.5%-2.46%+41.2%
'26/09/14232-0.5-0.22%+48.4%45862.52-322.33-0.7%+6.75%+0.48%+41.6%
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
'26/09/11232.5-13.5-5.49%+40.2%46184.85-755.64-1.61%+5.03%-3.88%+35.2%
'26/09/10246-7.5-2.96%+36.1%46940.49-242.87-0.51%+4.49%-2.45%+31.6%
'26/09/09253.5-2.5-0.98%+34.8%47183.36+77.58+0.16%+4.66%-1.14%+30.1%
'26/09/08256-1-0.39%+34.2%47105.78-220.49-0.47%+4.17%+0.08%+30.1%
'26/09/07257-7-2.65%+30.7%47326.27+775.14+1.67%+5.91%-4.32%+24.8%
'26/09/0426400%+30.7%46551.13+693.47+1.51%+7.51%-1.51%+23.2%
'26/09/03264+0.5+0.19%+30.9%45857.66-307.06-0.67%+6.8%+0.86%+24.1%
'26/09/02263.5+1+0.38%+31.4%46164.72-784-1.67%+5.01%+2.05%+26.4%
'26/09/01262.5+1.5+0.57%+32.2%46948.72+820.25+1.78%+6.88%-1.21%+25.3%
'26/08/31261-4.5-1.69%+29.9%46128.47-202.98-0.44%+6.41%-1.25%+23.5%
'26/08/28265.5-3-1.12%+28.5%46331.45+356.23+0.77%+7.24%-1.89%+21.3%
'26/08/27268.5-0.5-0.19%+28.3%45975.22+142.6+0.31%+7.57%-0.5%+20.7%
'26/08/26269+17.5+6.96%+37.2%45832.62+663.16+1.47%+9.15%+5.49%+28%
'26/08/25251.5+5+2.03%+40%45169.46+407.14+0.91%+10.1%+1.12%+29.8%
'26/08/24246.5-3.5-1.4%+38%44762.32-461.97-1.02%+9.02%-0.38%+29%
'26/08/21250+4.5+1.83%+40.5%45224.29+290.55+0.65%+9.72%+1.18%+30.8%
'26/08/20245.5-3-1.21%+38.8%44933.74+214.39+0.48%+10.2%-1.69%+28.6%
'26/08/19248.5+3.5+1.43%+40.8%44719.35-589.33-1.3%+8.81%+2.73%+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
'26/08/18245+1.5+0.62%+41.7%45308.68-548.59-1.2%+7.51%+1.82%+34.2%
'26/08/17243.5-3-1.22%+40%45857.27+46.26+0.1%+7.62%-1.32%+32.3%
'26/08/14246.5-3-1.2%+38.3%45811.01-210.47-0.46%+7.13%-0.74%+31.1%
'26/08/13249.5-5-1.96%+35.6%46021.48+503.41+1.11%+8.31%-3.07%+27.2%
'26/08/12254.5+4.5+1.8%+38%45518.07+397.35+0.88%+9.27%+0.92%+28.7%
'26/08/1125000%+38%45120.72+191.96+0.43%+9.73%-0.43%+28.3%
'26/08/10250-6-2.34%+34.8%44928.76+702.85+1.59%+11.5%-3.93%+23.3%
'26/08/07256+23+9.87%+48.1%44225.91-170.79-0.38%+11%+10.2%+37%
'26/08/06233+4.5+1.97%+51%44396.7-214.9-0.48%+10.5%+2.45%+40.5%
'26/08/05228.5+3+1.33%+53%44611.6+1250.94+2.88%+13.7%-1.55%+39.3%
'26/08/04225.5-6-2.59%+49%43360.66-25.75-0.06%+13.6%-2.53%+35.4%
'26/08/03231.5+9.5+4.28%+55.4%43386.41+266.66+0.62%+14.3%+3.66%+41.1%
'26/07/31222+20+9.9%+70.8%43119.75+3186.45+7.98%+23.5%+1.92%+47.3%
'26/07/30202+4+2.02%+74.2%39933.3-105.88-0.26%+23.1%+2.28%+51.1%
'26/07/29198-6.5-3.18%+68.7%40039.18-1564.18-3.76%+18.5%+0.58%+50.2%
'26/07/28204.5-9-4.22%+61.6%41603.36-2030.83-4.65%+13%+0.43%+48.6%
'26/07/27213.5-3.5-1.61%+59%43634.19-20.65-0.05%+12.9%-1.56%+46.1%
'26/07/24217+3+1.4%+61.2%43654.84-1195.97-2.67%+9.92%+4.07%+51.3%
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
'26/07/23214-20.5-8.74%+47.1%44850.81+25.03+0.06%+9.99%-8.8%+37.1%
'26/07/22234.500%+47.1%44825.78+592.91+1.34%+11.5%-1.34%+35.7%
'26/07/21234.5+3.5+1.52%+49.4%44232.87+1783.17+4.2%+16.1%-2.68%+33.2%
'26/07/20231+21+10%+64.3%42449.7-221.57-0.52%+15.5%+10.5%+48.7%
'26/07/17210-18-7.89%+51.3%42671.27-2953.71-6.47%+8.06%-1.42%+43.3%
'26/07/16228+1+0.44%+52%45624.98-6.61-0.01%+8.04%+0.45%+43.9%
'26/07/15227+2+0.89%+53.3%45631.59+893.64+2%+10.2%-1.11%+43.1%
'26/07/14225+14.5+6.89%+63.9%44737.95-642.57-1.42%+8.64%+8.31%+55.3%
'26/07/13210.5+19+9.92%+80.2%45380.52+25.91+0.06%+8.7%+9.86%+71.5%
'26/07/09191.5-1-0.52%+79.2%45354.61-379.8-0.83%+7.8%+0.31%+71.4%
'26/07/08192.5+0.5+0.26%+79.7%45734.41+255.3+0.56%+8.41%-0.3%+71.3%
'26/07/07192-8-4%+72.5%45479.11-1077.28-2.31%+5.9%-1.69%+66.6%
'26/07/0620000%+72.5%46556.39-224.23-0.48%+5.39%+0.48%+67.1%
'26/07/03200-2-0.99%+70.8%46780.62+36.46+0.08%+5.47%-1.07%+65.3%
'26/07/02202+7+3.59%+76.9%46744.16-274.83-0.58%+4.86%+4.17%+72.1%
'26/07/01195-2-1.02%+75.1%47018.99+893.08+1.94%+6.89%-2.96%+68.2%
'26/06/30197+6+3.14%+80.6%46125.91+1126.01+2.5%+9.56%+0.64%+71.1%
'26/06/29191-1-0.52%+79.7%44999.9+428.14+0.96%+10.6%-1.48%+69.1%
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
'26/06/26192-10.5-5.19%+70.4%44571.76-1683.5-3.64%+6.59%-1.55%+63.8%
'26/06/25202.5-2-0.98%+68.7%46255.26+211.66+0.46%+7.08%-1.44%+61.6%
'26/06/24204.5-2-0.97%+67.1%46043.6-1057.05-2.24%+4.67%+1.27%+62.4%
'26/06/23206.5-0.5-0.24%+66.7%47100.65-640.86-1.34%+3.27%+1.1%+63.4%
'26/06/22207+5.5+2.73%+71.2%47741.51+1276.31+2.75%+6.11%-0.02%+65.1%
'26/06/18201.500%+71.2%46465.2+587.81+1.28%+7.46%-1.28%+63.8%
'26/06/17201.500%+71.2%45877.39+68.2+0.15%+7.62%-0.15%+63.6%
'26/06/16201.5-5-2.42%+67.1%45809.19+412.2+0.91%+8.6%-3.33%+58.5%
'26/06/15206.5+5.5+2.74%+71.6%45396.99+1227.95+2.78%+11.6%-0.04%+60%
'26/06/12201+4.5+2.29%+75.6%44169.04+1019.58+2.36%+14.3%-0.07%+61.3%
'26/06/11196.5-3-1.5%+72.9%43149.46-76.08-0.18%+14.1%-1.32%+58.9%
'26/06/10199.5-10-4.77%+64.7%43225.54-1478.9-3.31%+10.3%-1.46%+54.4%
'26/06/09209.5+7+3.46%+70.4%44704.44+1201.66+2.76%+13.3%+0.7%+57%
'26/06/08202.5-19-8.58%+55.8%43502.78-1568.16-3.48%+9.39%-5.1%+46.4%
'26/06/05221.5-3.5-1.56%+53.3%45070.94-606.52-1.33%+7.93%-0.23%+45.4%
'26/06/04225-11.5-4.86%+45.9%45677.46-781.7-1.68%+6.12%-3.18%+39.8%
'26/06/03236.5-4.5-1.87%+43.2%46459.16+901.85+1.98%+8.22%-3.85%+34.9%
'26/06/02241+20+9.05%+56.1%45557.31+219.4+0.48%+8.74%+8.57%+47.4%
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
'26/06/01221+2+0.91%+57.5%45337.91+604.97+1.35%+10.2%-0.44%+47.3%
'26/05/29219-0.5-0.23%+57.2%44732.94+1096.5+2.51%+13%-2.74%+44.2%
'26/05/28219.5-8.5-3.73%+51.3%43636.44-620.36-1.4%+11.4%-2.33%+39.9%
'26/05/27228-6.5-2.77%+47.1%44256.8+731.43+1.68%+13.3%-4.45%+33.8%
'26/05/26234.5-10-4.09%+41.1%43525.37-119.03-0.27%+13%-3.82%+28.1%
'26/05/25244.5+4.5+1.88%+43.8%43644.4+1376.43+3.26%+16.6%-1.38%+27.1%
'26/05/22240+10+4.35%+50%42267.97+899.76+2.18%+19.2%+2.17%+30.8%
'26/05/21230+13.5+6.24%+59.4%41368.21+1347.39+3.37%+23.2%+2.87%+36.2%
'26/05/20216.5+2+0.93%+60.8%40020.82-154.74-0.39%+22.7%+1.32%+38.1%
'26/05/19214.5-9-4.03%+54.4%40175.56-716.26-1.75%+20.6%-2.28%+33.8%
'26/05/18223.5-3.5-1.54%+52%40891.82-280.54-0.68%+19.7%-0.86%+32.2%
'26/05/15227-6.5-2.78%+47.8%41172.36-579.39-1.39%+18.1%-1.39%+29.7%
'26/05/14233.5-0.5-0.21%+47.4%41751.75+377.25+0.91%+19.2%-1.12%+28.3%
'26/05/13234-11.5-4.68%+40.5%41374.5-523.82-1.25%+17.7%-3.43%+22.9%
'26/05/12245.5-7.5-2.96%+36.4%41898.32+108.26+0.26%+18%-3.22%+18.4%
'26/05/11253+14.5+6.08%+44.7%41790.06+186.12+0.45%+18.5%+5.63%+26.2%
'26/05/08238.5-7.5-3.05%+40.2%41603.94-329.84-0.79%+17.6%-2.26%+22.7%
'26/05/07246+4.5+1.86%+42.9%41933.78+794.93+1.93%+19.8%-0.07%+23%
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
'26/05/06241.5-2-0.82%+41.7%41138.85+369.56+0.91%+20.9%-1.73%+20.8%
'26/05/05243.5+6+2.53%+45.3%40769.29+64.15+0.16%+21.1%+2.37%+24.1%
'26/05/04237.5+9+3.94%+51%40705.14+1778.51+4.57%+26.7%-0.63%+24.3%
'26/04/30228.5-2-0.87%+49.7%38926.63-376.87-0.96%+25.4%+0.09%+24.2%
'26/04/29230.5-1-0.43%+49%39303.5-218.23-0.55%+24.7%+0.12%+24.3%
'26/04/28231.5-8-3.34%+44.1%39521.73-94.9-0.24%+24.4%-3.1%+19.6%
'26/04/27239.5-7.5-3.04%+39.7%39616.63+684.23+1.76%+26.6%-4.8%+13%
'26/04/24247+10.5+4.44%+45.9%38932.4+1218.25+3.23%+30.7%+1.21%+15.2%
'26/04/23236.5-17-6.71%+36.1%37714.15-164.32-0.43%+30.2%-6.28%+5.94%
'26/04/22253.5+23+9.98%+49.7%37878.47+273.36+0.73%+31.1%+9.25%+18.6%
'26/04/21230.5-4.5-1.91%+46.8%37605.11+646.31+1.75%+33.4%-3.66%+13.4%
'26/04/2023500%+46.8%36958.8+154.46+0.42%+34%-0.42%+12.9%
'26/04/17235+16.5+7.55%+57.9%36804.34-327.68-0.88%+32.8%+8.43%+25.1%
'26/04/16218.5+19.5+9.8%+73.4%37132.02+409.88+1.12%+34.3%+8.68%+39.1%
'26/04/15199+7.5+3.92%+80.2%36722.14+426.02+1.17%+35.8%+2.75%+44.3%
'26/04/14191.5+9+4.93%+89%36296.12+838.83+2.37%+39%+2.56%+50%
'26/04/13182.5+7.5+4.29%+97.1%35457.29+39.46+0.11%+39.2%+4.18%+57.9%
'26/04/10175-3.5-1.96%+93.3%35417.83+556.67+1.6%+41.4%-3.56%+51.9%
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
'26/04/09178.5-5-2.72%+88%34861.16+99.78+0.29%+41.8%-3.01%+46.2%
'26/04/08183.5+6.5+3.67%+94.9%34761.38+1531.56+4.61%+48.4%-0.94%+46.5%
'26/04/07177+2.5+1.43%+97.7%33229.82+657.39+2.02%+51.4%-0.59%+46.3%
'26/04/02174.5-4.5-2.51%+92.7%32572.43-602.39-1.82%+48.6%-0.69%+44.1%
'26/04/01179+7+4.07%+100.6%33174.82+1451.83+4.58%+55.4%-0.51%+45.2%
'26/03/31172-7-3.91%+92.7%31722.99-795.17-2.45%+51.6%-1.46%+41.1%
'26/03/30179+0.5+0.28%+93.3%32518.16-594.43-1.8%+48.9%+2.08%+44.4%
'26/03/27178.5-5.5-2.99%+87.5%33112.59-225.03-0.68%+47.9%-2.31%+39.6%
'26/03/26184-4.5-2.39%+83%33337.62-101.49-0.3%+47.4%-2.09%+35.6%
'26/03/25188.5+1.5+0.8%+84.5%33439.11+826.87+2.54%+51.2%-1.74%+33.3%
'26/03/24187-11.5-5.79%+73.8%32612.24-110.26-0.34%+50.7%-5.45%+23.1%
'26/03/23198.5+7.5+3.93%+80.6%32722.5-821.38-2.45%+47%+6.38%+33.7%
'26/03/20191+17+9.77%+98.3%33543.88-145.8-0.43%+46.3%+10.2%+51.9%
'26/03/19174-13-6.95%+84.5%33689.68-658.9-1.92%+43.5%-5.03%+41%
'26/03/18187+1+0.54%+85.5%34348.58+512.01+1.51%+45.7%-0.97%+39.8%
'26/03/17186-1.5-0.8%+84%33836.57+494.06+1.48%+47.9%-2.28%+36.1%
'26/03/16187.5-4.5-2.34%+79.7%33342.51-57.81-0.17%+47.6%-2.17%+32.1%
'26/03/13192-0.5-0.26%+79.2%33400.32-181.54-0.54%+46.8%+0.28%+32.4%
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
'26/03/12192.500%+79.2%33581.86-532.33-1.56%+44.5%+1.56%+34.7%
'26/03/11192.5+7.5+4.05%+86.5%34114.19+1342.32+4.1%+50.4%-0.05%+36%
'26/03/10185-6-3.14%+80.6%32771.87+661.45+2.06%+53.5%-5.2%+27.1%
'26/03/09191-9.5-4.74%+72.1%32110.42-1489.12-4.43%+46.7%-0.31%+25.3%
'26/03/06200.5+1+0.5%+72.9%33599.54-73.4-0.22%+46.4%+0.72%+26.5%
'26/03/05199.5+10+5.28%+82.1%33672.94+844.06+2.57%+50.2%+2.71%+31.9%
'26/03/04189.5-10.5-5.25%+72.5%32828.88-1494.77-4.35%+43.6%-0.9%+28.9%
'26/03/03200-12.5-5.88%+62.4%34323.65-771.44-2.2%+40.5%-3.68%+21.9%
'26/03/02212.5-6.5-2.97%+57.5%35095.09-319.4-0.9%+39.2%-2.07%+18.3%
'26/02/26219+1.5+0.69%+58.6%35414.49+1.420%+39.2%+0.69%+19.4%
'26/02/25217.5-8-3.55%+53%35413.07+712.25+2.05%+42.1%-5.6%+10.9%
'26/02/24225.5-1-0.44%+52.3%34700.82+927.56+2.75%+46%-3.19%+6.34%
'26/02/23226.5+3.5+1.57%+54.7%33773.26+167.55+0.5%+46.7%+1.07%+8%
'26/02/11223-5.5-2.41%+51%33605.71+532.74+1.61%+49.1%-4.02%+1.91%
'26/02/10228.5+4+1.78%+53.7%33072.97+668.35+2.06%+52.1%-0.28%+1.53%
'26/02/09224.5+4.5+2.05%+56.8%32404.62+621.7+1.96%+55.1%+0.09%+1.7%
'26/02/06220-9-3.93%+50.7%31782.92-18.35-0.06%+55%-3.87%-4.38%
'26/02/05229-3.5-1.51%+48.4%31801.27-488.54-1.51%+52.7%0%-4.3%
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
'26/02/04232.5-2-0.85%+47.1%32289.81+94.45+0.29%+53.1%-1.14%-6.01%
'26/02/03234.5-1.5-0.64%+46.2%32195.36+571.33+1.81%+55.9%-2.45%-9.71%
'26/02/02236-3-1.26%+44.4%31624.03-439.72-1.37%+53.8%+0.11%-9.41%
'26/01/30239-7.5-3.04%+40%32063.75-472.52-1.45%+51.5%-1.59%-11.6%
'26/01/29246.5+2.5+1.02%+41.4%32536.27-267.55-0.82%+50.3%+1.84%-8.9%
'26/01/28244-3-1.21%+39.7%32803.82+485.9+1.5%+52.6%-2.71%-12.9%
'26/01/27247+1.5+0.61%+40.5%32317.92+253.4+0.79%+53.8%-0.18%-13.2%
'26/01/26245.5+2+0.82%+41.7%32064.52+103.01+0.32%+54.3%+0.5%-12.6%
'26/01/23243.5+6+2.53%+45.3%31961.51+215.43+0.68%+55.3%+1.85%-10%
'26/01/22237.500%+45.3%31746.08+499.71+1.6%+57.8%-1.6%-12.5%
'26/01/21237.5-7-2.86%+41.1%31246.37-513.62-1.62%+55.2%-1.24%-14.1%
'26/01/20244.5-6-2.4%+37.7%31759.99+120.7+0.38%+55.8%-2.78%-18.1%
'26/01/19250.5+11.5+4.81%+44.4%31639.29+230.59+0.73%+57%+4.08%-12.6%
'26/01/16239-0.5-0.21%+44.1%31408.7+598.12+1.94%+60%-2.15%-16%
'26/01/15239.5-3.5-1.44%+42%30810.58-131.2-0.42%+59.3%-1.02%-17.4%
'26/01/14243+2+0.83%+43.2%30941.78+234.56+0.76%+60.6%+0.07%-17.4%
'26/01/13241-5.5-2.23%+40%30707.22+139.93+0.46%+61.3%-2.69%-21.3%
'26/01/12246.5-0.5-0.2%+39.7%30567.29+278.33+0.92%+62.8%-1.12%-23.1%
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
'26/01/09247-7.5-2.95%+35.6%30288.96-71.59-0.24%+62.4%-2.71%-26.8%
'26/01/08254.5+7.5+3.04%+39.7%30360.55-74.92-0.25%+62%+3.29%-22.3%
'26/01/07247+2+0.82%+40.8%30435.47-140.83-0.46%+61.2%+1.28%-20.4%
'26/01/06245+9+3.81%+46.2%30576.3+471.26+1.57%+63.8%+2.24%-17.6%
'26/01/05236-6-2.48%+42.6%30105.04+755.23+2.57%+68%-5.05%-25.4%
'26/01/02242+2+0.83%+43.8%29349.81+386.21+1.33%+70.2%-0.5%-26.5%
'25/12/31240-0.5-0.21%+43.5%28963.6+256.47+0.89%+71.7%-1.1%-28.3%
'25/12/30240.5+0.5+0.21%+43.8%28707.13-103.76-0.36%+71.1%+0.57%-27.4%
'25/12/29240+3+1.27%+45.6%28810.89+254.87+0.89%+72.6%+0.38%-27.1%
'25/12/26237-3.5-1.46%+43.5%28556.02+184.04+0.65%+73.8%-2.11%-30.3%
'25/12/24240.500%+43.5%28371.98+61.51+0.22%+74.1%-0.22%-30.7%
'25/12/23240.5-4-1.64%+41.1%28310.47+160.83+0.57%+75.1%-2.21%-34%
'25/12/22244.5+1+0.41%+41.7%28149.64+453.29+1.64%+78%-1.23%-36.3%
'25/12/19243.500%+41.7%27696.35+227.82+0.83%+79.5%-0.83%-37.8%
'25/12/18243.5-6-2.4%+38.3%27468.53-56.64-0.21%+79.1%-2.19%-40.8%
'25/12/17249.5-0.5-0.2%+38%27525.17-11.49-0.04%+79%-0.16%-41%
'25/12/16250-4-1.57%+35.8%27536.66-330.28-1.19%+76.9%-0.38%-41.1%
'25/12/15254-5.5-2.12%+32.9%27866.94-331.08-1.17%+74.8%-0.95%-41.9%
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
'25/12/12259.5-2-0.76%+31.9%28198.02+173.27+0.62%+75.9%-1.38%-44%
'25/12/11261.5-10.5-3.86%+26.8%28024.75-375.98-1.32%+73.6%-2.54%-46.8%
'25/12/10272+2+0.74%+27.8%28400.73+218.13+0.77%+74.9%-0.03%-47.2%
'25/12/09270+1+0.37%+28.3%28182.6-121.18-0.43%+74.2%+0.8%-45.9%
'25/12/08269-1-0.37%+27.8%28303.78+322.89+1.15%+76.2%-1.52%-48.4%
'25/12/05270-1-0.37%+27.3%27980.89+185.18+0.67%+77.4%-1.04%-50.1%
'25/12/04271+3.5+1.31%+29%27795.71+2.67+0.01%+77.4%+1.3%-48.4%
'25/12/03267.5-8-2.9%+25.2%27793.04+228.77+0.83%+78.9%-3.73%-53.6%
'25/12/02275.5-8-2.82%+21.7%27564.27+221.74+0.81%+80.3%-3.63%-58.6%
'25/12/01283.5+1+0.35%+22.1%27342.53-283.95-1.03%+78.5%+1.38%-56.3%
'25/11/28282.5+4.5+1.62%+24.1%27626.48+71.95+0.26%+78.9%+1.36%-54.8%
'25/11/27278+1.5+0.54%+24.8%27554.53+144.99+0.53%+79.9%+0.01%-55.1%
'25/11/26276.5+5.5+2.03%+27.3%27409.54+497.37+1.85%+83.2%+0.18%-55.9%
'25/11/25271-2-0.73%+26.4%26912.17+407.93+1.54%+86%-2.27%-59.6%
'25/11/24273+6+2.25%+29.2%26504.24+69.3+0.26%+86.5%+1.99%-57.3%
'25/11/21267+2+0.75%+30.2%26434.94-991.42-3.61%+79.8%+4.36%-49.6%
'25/11/20265+0.5+0.19%+30.4%27426.36+846.24+3.18%+85.5%-2.99%-55%
'25/11/19264.5-3-1.12%+29%26580.12-176-0.66%+84.3%-0.46%-55.3%
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
'25/11/18267.5+3.5+1.33%+30.7%26756.12-691.19-2.52%+79.6%+3.85%-48.9%
'25/11/17264+24+10%+43.8%27447.31+49.81+0.18%+80%+9.82%-36.2%
'25/11/14240-10-4%+38%27397.5-506.06-1.81%+76.7%-2.19%-38.7%
'25/11/13250-6-2.34%+34.8%27903.56-43.53-0.16%+76.4%-2.18%-41.6%
'25/11/12256-1.5-0.58%+34%27947.09+162.14+0.58%+77.4%-1.16%-43.5%
'25/11/11257.5-7-2.65%+30.4%27784.95-84.56-0.3%+76.9%-2.35%-46.5%
'25/11/10264.5+4+1.54%+32.4%27869.51+218.1+0.79%+78.3%+0.75%-45.9%
'25/11/07260.5-5.5-2.07%+29.7%27651.41-248.04-0.89%+76.7%-1.18%-47%
'25/11/06266+6+2.31%+32.7%27899.45+182.39+0.66%+77.9%+1.65%-45.2%
'25/11/05260-7-2.62%+29.2%27717.06-399.5-1.42%+75.3%-1.2%-46.1%
'25/11/04267+0.5+0.19%+29.5%28116.56-218.03-0.77%+74%+0.96%-44.5%
'25/11/03266.5-1.5-0.56%+28.7%28334.59+101.24+0.36%+74.6%-0.92%-45.9%
'25/10/31268+4+1.52%+30.7%28233.35-54.18-0.19%+74.3%+1.71%-43.6%
'25/10/30264-4-1.49%+28.7%28287.53-7.21-0.03%+74.2%-1.46%-45.5%
'25/10/2926800%+28.7%28294.74+345.63+1.24%+76.4%-1.24%-47.7%
'25/10/28268-3.5-1.29%+27.1%27949.11-44.52-0.16%+76.1%-1.13%-49%
'25/10/27271.5+1+0.37%+27.5%27993.63+461.37+1.68%+79.1%-1.31%-51.5%
'25/10/23270.5-8.5-3.05%+23.7%27532.26-116.65-0.42%+78.3%-2.63%-54.7%
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
'25/10/22279-2.5-0.89%+22.6%27648.91-103.5-0.37%+77.6%-0.52%-55.1%
'25/10/21281.5+5.5+1.99%+25%27752.41+63.78+0.23%+78.1%+1.76%-53.1%
'25/10/20276+0.5+0.18%+25.2%27688.63+386.26+1.41%+80.6%-1.23%-55.4%
'25/10/17275.5-4.5-1.61%+23.2%27302.37-345.5-1.25%+78.3%-0.36%-55.1%
'25/10/16280-2-0.71%+22.3%27647.87+372.16+1.36%+80.8%-2.07%-58.4%
'25/10/15282-2.5-0.88%+21.3%27275.71+482.56+1.8%+84%-2.68%-62.7%
'25/10/14284.5+2.5+0.89%+22.3%26793.15-130.27-0.48%+83.1%+1.37%-60.8%
'25/10/13282-13-4.41%+16.9%26923.42-378.5-1.39%+80.6%-3.02%-63.6%