MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 09月 19日 星期六
首頁 > 證期權 > 台股 > 個股 > 價量明細

6533 晶心科

晶心科 6533

270.50

△19.00(△7.55%)
開盤： 255.00   最高： 276.00   最低： 250.00
昨收： 251.50   買進： 270.50   賣出： 271.00
總量： 4,481   金額： 11.83億   2026/09/18 14:30:00
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細
 
時間 買進 賣出 成交價 漲跌 單量  
13:19:34270.5271270.5▲ 193
13:19:26270.5271271▲ 19.51
13:19:26270.5271270.5▲ 191
13:18:58270.5271270.5▲ 194
13:18:17270.5271270.5▲ 192
13:17:35271271.5271▲ 19.52
13:17:31271271.5271▲ 19.51
13:17:26271271.5271▲ 19.51
13:17:18271271.5271▲ 19.53
13:16:26271271.5271▲ 19.51
13:16:11271271.5271.5▲ 201
13:15:50271271.5271▲ 19.512
13:14:24271271.5271.5▲ 202
13:14:24270.5271271▲ 19.517
13:14:24270270.5270.5▲ 198
13:14:14270270.5270▲ 18.55
13:14:13270270.5270.5▲ 193
13:14:03270.5271270.5▲ 197
13:13:23270.5271270.5▲ 191
13:12:10270.5272270.5▲ 195
13:11:11271.5272271▲ 19.54
13:11:11271.5272271.5▲ 204
13:11:11271.5272271.5▲ 206
13:11:04271.5272272▲ 20.52
13:10:28271.5272271.5▲ 201
13:10:21271.5272272▲ 20.51
13:10:20271.5272271.5▲ 201
13:09:36271.5272271.5▲ 201
13:09:30271.5272272▲ 20.51
13:09:11271.5272271.5▲ 201
13:09:11271.5272271.5▲ 204
13:08:05270.5271271▲ 19.52
13:08:02270.5271271▲ 19.51
13:07:59270.5271271▲ 19.51
13:07:59270.5271271▲ 19.53
13:07:42270.5271271▲ 19.51
13:07:37270.5271271▲ 19.52
13:07:29270271271▲ 19.56
13:07:29270270.5270.5▲ 195
13:07:29269.5270270▲ 18.524
13:07:24269270269▲ 17.51
13:07:24269269.5269.5▲ 186
13:07:24269269.5269.5▲ 184
13:07:24269269.5269.5▲ 181
13:07:24269269.5269.5▲ 181
13:06:41269269.5269▲ 17.52
13:04:07269269.5269▲ 17.51
13:04:07269269.5269▲ 17.51
13:03:56269269.5269.5▲ 181
13:03:37269269.5269▲ 17.52
13:03:24269269.5269▲ 17.51
13:02:32269269.5269▲ 17.51
13:02:09269269.5269▲ 17.52
13:01:22269270269▲ 17.55
13:01:08269270269.5▲ 183
13:00:40269.5270269.5▲ 182
13:00:13269.5270269.5▲ 181
13:00:04269.5270270▲ 18.51
13:00:03269269.5269.5▲ 182
12:59:57269.5270269.5▲ 181
12:59:52269269.5269.5▲ 181
12:59:44269269.5269.5▲ 181
12:59:41269.5270269.5▲ 181
12:59:23269.5270269.5▲ 181
12:58:41269.5270270▲ 18.52
12:58:09269.5270270▲ 18.51
12:57:59269.5270270▲ 18.51
12:57:54269.5270269.5▲ 181
12:57:38269.5270269.5▲ 181
12:57:13269.5270269.5▲ 181
12:56:43269.5270269.5▲ 181
12:56:42269.5270270▲ 18.51
12:56:41269269.5269.5▲ 1812
12:56:41268.5269269▲ 17.54
12:56:41268.5269269▲ 17.51
12:56:41268.5269269▲ 17.53
12:56:41268.5269269▲ 17.53
12:56:33268.5269268.5▲ 171
12:55:58268.5269268.5▲ 171
12:55:49268.5269268.5▲ 171
12:54:55268.5269268.5▲ 171
12:54:52268.5269268.5▲ 171
12:54:35268.5269268.5▲ 171
12:54:33268.5269268.5▲ 171
12:54:31268.5269268.5▲ 171
12:54:21268.5269268.5▲ 171
12:54:12268.5269268.5▲ 171
12:54:07268.5269268.5▲ 171
12:53:53268.5269268.5▲ 171
12:53:53268.5269268.5▲ 171
12:53:50268.5269268.5▲ 171
12:53:34268.5269268.5▲ 171
12:53:19268.5269268.5▲ 171
12:52:25268.5269268.5▲ 171
12:52:15268.5269268.5▲ 171
12:51:45268.5269268.5▲ 174
12:51:21268.5269268.5▲ 171
12:51:14268.5269268.5▲ 171
12:50:52268.5269268.5▲ 171
12:50:33268.5269268.5▲ 171
12:50:12268.5269268.5▲ 171
12:50:10268.5269268.5▲ 173
12:49:57268.5269268.5▲ 171
12:49:41268.5269268.5▲ 171
12:49:36268.5269269▲ 17.51
12:48:37268.5269269▲ 17.51
12:48:32268.5269269▲ 17.52
12:48:28268.5269269▲ 17.51
12:48:28269269.5269▲ 17.53
12:48:22269269.5269▲ 17.51
12:48:18268.5269269▲ 17.51
12:48:18268.5269269▲ 17.54
12:48:11269269.5269▲ 17.51
12:48:09269269.5269▲ 17.51
12:48:03269269.5269▲ 17.51
12:48:02269269.5269▲ 17.51
12:47:55269269.5269▲ 17.51
12:47:19269.5270269.5▲ 182
12:47:16269.5270269.5▲ 181
12:47:16269.5270269.5▲ 182
12:46:51269.5270269.5▲ 181
12:46:10269.5270269.5▲ 181
12:44:41270270.5270▲ 18.52
12:44:36270270.5270▲ 18.51
12:42:47269.5270270▲ 18.51
12:42:28270270.5270▲ 18.51
12:42:21270270.5270▲ 18.51
12:42:08269.5270270▲ 18.51
12:42:04270270.5270▲ 18.51
12:42:02270270.5270▲ 18.51
12:42:02270270.5270▲ 18.52
12:42:00270270.5270▲ 18.51
12:41:44270270.5270▲ 18.51
12:39:19270270.5270▲ 18.51
12:39:12270270.5270▲ 18.51
12:38:28270270.5270▲ 18.51
12:37:43270271270▲ 18.51
12:37:34270271270▲ 18.51
12:37:23270270.5270.5▲ 191
12:37:07270270.5270.5▲ 193
12:36:11270270.5270▲ 18.51
12:35:36270270.5270▲ 18.52
12:34:56270270.5270.5▲ 191
12:33:44270270.5270.5▲ 191
12:33:37270271270▲ 18.51
12:33:19270270.5270▲ 18.51
12:32:59270270.5270.5▲ 191
12:32:42270.5271270.5▲ 191
12:32:40270270.5270.5▲ 191
12:32:40270.5271270.5▲ 192
12:31:33270.5271270.5▲ 191
12:31:32270270.5270.5▲ 191
12:31:25270270.5270.5▲ 191
12:31:22270270.5270.5▲ 191
12:31:09270.5271270.5▲ 191
12:31:01270271270▲ 18.51
12:29:39270271270▲ 18.51
12:29:03270270.5270.5▲ 192
12:28:36269.5270270▲ 18.51
12:27:43270270.5270▲ 18.52
12:27:34270270.5270▲ 18.51
12:27:24270271270▲ 18.51
12:27:13270271270▲ 18.52
12:27:12270271270▲ 18.51
12:26:57270271270▲ 18.51
12:26:53270271270▲ 18.51
12:26:47270271270▲ 18.51
12:26:45270271270▲ 18.51
12:25:05270.5271270.5▲ 196
12:24:14270.5271271▲ 19.51
12:22:42271271.5271▲ 19.51
12:22:38270.5271271▲ 19.52
12:22:19270.5271271▲ 19.51
12:21:34270.5271271▲ 19.51
12:20:54270.5271271▲ 19.51
12:20:48270.5271270.5▲ 191
12:20:47270.5271270.5▲ 192
12:19:32270.5271270.5▲ 191
12:19:17270.5271270.5▲ 191
12:19:06270.5271270.5▲ 191
12:17:55271271.5270.5▲ 191
12:17:55271271.5271▲ 19.51
12:16:58271271.5271▲ 19.51
12:16:50271271.5271▲ 19.53
12:16:04271271.5271.5▲ 201
12:16:02271271.5271▲ 19.51
12:15:04271271.5271.5▲ 201
12:15:04271271.5271.5▲ 201
12:15:03271271.5271.5▲ 201
12:14:44271.5272271.5▲ 201
12:14:36271.5272271.5▲ 201
12:14:32271.5272271.5▲ 201
12:13:39270.5271.5271.5▲ 201
12:13:24270.5271271▲ 19.51
12:12:59270.5271271▲ 19.51
12:12:41270271271.5▲ 201
12:12:41270271271▲ 19.51
12:12:37271271.5271▲ 19.51
12:12:33270270.5271▲ 19.53
12:12:33270270.5270.5▲ 191
12:12:29270.5271270.5▲ 192
12:11:39270270.5270.5▲ 191
12:11:22270270.5270.5▲ 191
12:11:17270270.5270▲ 18.51
12:10:53270270.5270▲ 18.51
12:09:17270270.5270▲ 18.51
12:08:47270270.5270▲ 18.51
12:08:14270270.5270▲ 18.51
12:08:01270270.5270▲ 18.51
12:07:58269.5270270▲ 18.51
12:07:47269.5270270▲ 18.51
12:07:47269.5270270▲ 18.52
12:07:47270271270▲ 18.57
12:06:50270271270▲ 18.51
12:06:48270271270▲ 18.51
12:06:24270271270▲ 18.52
12:06:13270271270▲ 18.51
12:06:06270271270▲ 18.51
12:05:11270271270▲ 18.52
12:04:50270271270▲ 18.51
12:04:49270270.5270.5▲ 192
12:04:28270270.5270▲ 18.51
12:04:09269.5270.5269.5▲ 181
12:04:08269.5270270▲ 18.51
12:03:53270270.5269.5▲ 182
12:03:53270270.5270▲ 18.54
12:02:56270.5271270▲ 18.54
12:02:56270.5271270.5▲ 191
12:02:26270270.5270.5▲ 191
12:01:24270.5271270.5▲ 192
12:00:59270.5271270.5▲ 191
12:00:41270271270▲ 18.51
12:00:24270.5271270.5▲ 191
12:00:13270270.5270.5▲ 191
12:00:13270270.5270.5▲ 191
12:00:03270270.5270.5▲ 193
11:59:59270270.5270.5▲ 191
11:59:49270270.5270.5▲ 191
11:59:18270270.5270.5▲ 191
11:59:16270.5271270.5▲ 191
11:59:13270.5271270.5▲ 191
11:58:47270.5271270.5▲ 191
11:58:41270.5271271▲ 19.51
11:58:29270.5271271▲ 19.51
11:58:26270.5271270.5▲ 191
11:58:19270.5271270.5▲ 191
11:58:03270270.5270.5▲ 191
11:57:37270270.5270.5▲ 191
11:57:32269.5270270▲ 18.51
11:56:37270270.5270▲ 18.51
11:56:32269.5270.5270.5▲ 191
11:56:19269.5270270▲ 18.51
11:55:59270270.5270▲ 18.51
11:55:54270270.5270▲ 18.51
11:55:48269.5270270▲ 18.58
11:55:44269.5270269.5▲ 181
11:55:40270270.5270▲ 18.51
11:55:37270270.5270▲ 18.51
11:55:26269.5270270▲ 18.55
11:55:26269269.5269.5▲ 181
11:55:19269.5270269.5▲ 181
11:55:05269269.5269.5▲ 181
11:54:58269.5270269.5▲ 181
11:54:55269270270▲ 18.51
11:54:51269.5270269.5▲ 181
11:54:51269.5270270▲ 18.51
11:54:48269.5270269.5▲ 181
11:54:32269.5270270▲ 18.51
11:54:29270270.5270▲ 18.51
11:54:26270270.5270▲ 18.51
11:54:26270270.5270▲ 18.51
11:54:24270270.5270▲ 18.55
11:54:20270270.5270▲ 18.51
11:54:16270270.5270▲ 18.51
11:54:12270270.5270▲ 18.51
11:54:01270.5271270▲ 18.52
11:54:01270.5271270.5▲ 192
11:54:01270270.5270.5▲ 191
11:54:00270270.5270.5▲ 193
11:53:55270.5271270.5▲ 192
11:53:54270.5271270.5▲ 191
11:53:54270.5271270.5▲ 192
11:53:51270270.5270.5▲ 193
11:53:20270270.5270.5▲ 191
11:53:18270.5271270.5▲ 192
11:52:48271272271▲ 19.51
11:52:34271271.5271.5▲ 201
11:52:05271271.5271.5▲ 201
11:51:57271.5272271.5▲ 201
11:51:52271.5272271.5▲ 201
11:51:41272272.5271.5▲ 208
11:51:41272272.5272▲ 20.51
11:51:33272.5273272.5▲ 211
11:51:29272272.5272.5▲ 211
11:50:33272272.5272.5▲ 211
11:50:22272273272▲ 20.51
11:50:14272.5273272.5▲ 211
11:50:12272.5273272.5▲ 211
11:49:58272.5273.5272.5▲ 211
11:49:33272273.5273.5▲ 221

資券變化

 單位：張數　 2025/09/22
融資買進 融資賣出 融資餘額 融資限額
29 74 1949 12662
融券買進 融券賣出 融券餘額 融券限額
4 1 56 12662

法人持股

 單位：張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 237 0 13
2025/09/22 80 0 -2
2025/09/19 -85 -1 -2
2025/09/18 -95 0 30
2025/09/17 223 0 37

近6月融資走勢圖
 

近6月融券走勢圖
 

產業供銷分析
 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅
競爭者 3529力旺設計IP2845△135△4.98%
上游供應商 6643M31CPU/GPU IP458△20△4.57%
下游客戶 2454聯發科IC設計4710△210△4.67%

注目焦點

投資講座：
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》

上市

上櫃

期指

富台

景氣
TSE
註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
OTC
台指期
富台
27
分數：27分
燈號：綠燈
景氣穩定
2018/07 完整走勢

看懂財報 - 6533 晶心科

詳細...
經營能力 獲利能力
綜合評分 16 綜合評分 49
同業標準 31 同業標準 65
評比 評比
成長能力 償債能力
綜合評分 39 綜合評分 9
同業標準 43 同業標準 24
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

基金

國際

外匯

債券

新聞

看盤

｜關於我們｜ 會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜
© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【 精誠資訊富聯網-免責聲明 】。