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  
13:18:17271271.5270.5▲ 1911
13:15:50271271.5271▲ 19.555
13:12:10271271.5270.5▲ 198
13:11:11271.5272271.5▲ 201
13:11:11271.5272271.5▲ 2024
13:08:02270.5271271▲ 19.55
13:07:42270.5271271▲ 19.552
13:06:28269269.5269▲ 17.51
13:04:07269269.5269▲ 17.54
13:03:35269269.5269▲ 17.519
12:59:57269270269.5▲ 184
12:59:23269.5270269.5▲ 181
12:58:41269.5270270▲ 18.52
12:58:09269.5270270▲ 18.51
12:57:59269.5270270▲ 18.53
12:57:13269.5270269.5▲ 182
12:56:42269270270▲ 18.51
12:56:41269269.5269.5▲ 1812
12:56:41268.5269269▲ 17.58
12:56:41268.5269269▲ 17.55
12:55:49268.5269268.5▲ 171
12:54:55268.5269268.5▲ 172
12:54:35268.5269268.5▲ 171
12:54:33268.5269268.5▲ 172
12:54:21268.5269268.5▲ 171
12:54:12268.5269268.5▲ 174
12:53:50268.5269268.5▲ 173
12:52:25268.5269268.5▲ 171
12:52:15268.5269268.5▲ 171
12:51:45268.5269268.5▲ 178
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▲ 17.53
12:48:28268.5269269▲ 17.51
12:48:28268.5269.5269▲ 17.510
12:48:09269269.5269▲ 17.53
12:47:55269269.5269▲ 17.51
12:47:19269.5270269.5▲ 182
12:47:16269.5270269.5▲ 184
12:46:10269.5270269.5▲ 181
12:44:41270270.5270▲ 18.52
12:44:36269.5270.5270▲ 18.51
12:42:47269.5270270▲ 18.51
12:42:28270270.5270▲ 18.52
12:42:08270270.5270▲ 18.52
12:42:02270270.5270▲ 18.51
12:42:02270270.5270▲ 18.52
12:42:00270270.5270▲ 18.51
12:41:44270270.5270▲ 18.52
12:39:12270270.5270▲ 18.52
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▲ 18.53
12:34:56270270.5270.5▲ 191
12:33:44270270.5270.5▲ 191
12:33:37270271270▲ 18.51
12:33:19270270.5270▲ 18.51
12:32:59270271270.5▲ 193
12:32:40270.5271270.5▲ 193
12:31:32270.5271270.5▲ 191
12:31:25270.5271270.5▲ 191
12:31:22270.5271270.5▲ 193
12:29:39270270.5270▲ 18.53
12:28:36269.5270270▲ 18.51
12:27:43270270.5270▲ 18.53
12:27:24270271270▲ 18.51
12:27:13270271270▲ 18.53
12:26:57270271270▲ 18.51
12:26:53270271270▲ 18.51
12:26:47270271270▲ 18.51
12:26:45270271270▲ 18.57
12:24:14270.5271271▲ 19.51
12:22:42270.5271.5271▲ 19.51
12:22:38270.5271271▲ 19.53
12:21:34270.5271271▲ 19.514
12:16:04271271.5271.5▲ 201
12:16:02271271.5271▲ 19.52
12:15:04271271.5271.5▲ 202
12:14:44271.5272271.5▲ 201
12:14:36271.5272271.5▲ 202
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▲ 195
12:11:17270270.5270▲ 18.51
12:10:53270270.5270▲ 18.51
12:09:17270270.5270▲ 18.51
12:08:47270270.5270▲ 18.52
12:08:01269.5270270▲ 18.52
12:07:47269.5270270▲ 18.51
12:07:47269.5270270▲ 18.52
12:07:47270271270▲ 18.59
12:06:24270271270▲ 18.53
12:06:06270271270▲ 18.53
12:04:50270271270▲ 18.51
12:04:49270270.5270.5▲ 194
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▲ 192
12:01:24270.5271270.5▲ 193
12:00:41270271270▲ 18.52
12:00:13270270.5270.5▲ 191
12:00:13270270.5270.5▲ 194
11:59:59270.5271270.5▲ 191
11:59:49270.5271270.5▲ 193
11:59:13270.5271270.5▲ 193
11:58:29270.5271271▲ 19.51
11:58:26270.5271270.5▲ 193
11:57:37269.5270270.5▲ 192
11:56:37270270270▲ 18.54
11:55:54270270270▲ 18.59
11:55:44270270269.5▲ 188
11:55:26269269.5269.5▲ 182
11:55:05269269.5269.5▲ 182
11:54:55269.5270270▲ 18.55
11:54:29270270.5270▲ 18.51
11:54:26270270.5270▲ 18.52
11:54:24270270.5270▲ 18.56
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▲ 196
11:53:54270.5270.5270.5▲ 191
11:53:54270.5270.5270.5▲ 195
11:53:20270271270.5▲ 191
11:53:18270.5271270.5▲ 1916
11:51:33272.5273272.5▲ 211
11:51:29272272.5272.5▲ 213
11:50:14273.5274272.5▲ 211
11:50:12273.5274272.5▲ 211
11:49:58273.5274272.5▲ 2126
11:47:59273.5274.5274▲ 22.57
11:46:19273273.5274▲ 22.52
11:45:52273.5274273.5▲ 221
11:45:48273.5274273.5▲ 221
11:45:48273.5274273.5▲ 222
11:43:45273.5274274▲ 22.512
11:42:39273273.5273▲ 21.51
11:42:08273.5274273.5▲ 223
11:41:44273.5274.5274▲ 22.52
11:41:28273.5273274▲ 22.54
11:41:28273.5273273.5▲ 225
11:41:28273.5273274▲ 22.57
11:41:28273.5273274▲ 22.526
11:38:57274275274▲ 22.518
11:37:23275275.5275▲ 23.53
11:36:58275275.5275▲ 23.51
11:36:51275275.5275.5▲ 247
11:36:26275275.5276▲ 24.51
11:36:25275275.5276▲ 24.518
11:36:13274.5275.5275.5▲ 241
11:36:12274.5275.5275.5▲ 2410
11:36:12274.5275.5275.5▲ 2419
11:35:59274.5275.5275.5▲ 242
11:35:57274.5275275.5▲ 247
11:35:57274.5275275▲ 23.53
11:35:56274.5275274.5▲ 235
11:35:09274274.5275.5▲ 242
11:35:09274274.5275▲ 23.56
11:35:09274274.5274.5▲ 232
11:34:49274275274▲ 22.52
11:34:43275275.5275.5▲ 2452
11:34:28272273273▲ 21.52
11:33:34272274272.5▲ 212
11:33:30272272.5274▲ 22.53
11:33:30272272.5273.5▲ 222
11:33:30272272.5273▲ 21.53
11:33:30272272.5272.5▲ 2110
11:33:05272272.5272▲ 20.51
11:33:05272272.5272▲ 20.51
11:32:44272272.5272▲ 20.54
11:32:39272272.5272▲ 20.57
11:31:46273.5273272.5▲ 2116
11:31:11273.5274.5274▲ 22.53
11:30:58274274.5274▲ 22.55
11:30:46274274.5274▲ 22.54
11:30:32274274.5274▲ 22.59
11:30:22274274.5274▲ 22.54
11:29:54274.5274.5274▲ 22.52
11:29:45274.5274.5274▲ 22.54
11:29:24274.5275274.5▲ 235
11:29:17273.5275.5275▲ 23.53
11:29:11273.5275.5275▲ 23.52
11:29:06273.5275.5275▲ 23.51
11:29:05273.5275.5275▲ 23.52
11:29:05273.5275.5275▲ 23.52
11:29:03273.5275.5273.5▲ 221
11:29:03273.5275275.5▲ 243
11:29:03273.5275275▲ 23.5209
11:28:02269269.5271.5▲ 2016
11:28:02269269.5271▲ 19.514
11:28:02269269.5270.5▲ 1926
11:28:02269269.5270▲ 18.532
11:28:02269269.5269.5▲ 1811
11:26:48268.5269269▲ 17.54
11:25:22267.5268268.5▲ 1712
11:24:45267.5268267.5▲ 163
11:24:39267.5268267.5▲ 168
11:22:37268268.5268▲ 16.511
11:19:59268268.5268.5▲ 1716
11:17:57268.5269268.5▲ 1716
11:16:00268.5268.5270▲ 18.51
11:15:49268.5268.5270▲ 18.516
11:14:09268.5268.5269▲ 17.57
11:12:57270270268.5▲ 1745
11:10:06269270.5270▲ 18.51
11:10:02269270270▲ 18.54
11:09:37270.5271270▲ 18.59
11:08:53271271.5271▲ 19.51
11:08:51271271.5271▲ 19.55
11:08:27271.5272271.5▲ 204
11:08:02271.5272271▲ 19.51
11:07:56271.5272271▲ 19.533
11:07:13271271.5272▲ 20.51
11:07:10271271.5272▲ 20.530
11:06:50271271.5272▲ 20.56
11:06:32271271.5271.5▲ 201
11:06:31271271.5271▲ 19.57
11:06:24271271.5271.5▲ 204
11:06:19269.5270271▲ 19.520
11:06:19269.5270271▲ 19.560
11:06:01268.5269.5270▲ 18.511
11:05:57268.5269269▲ 17.51
11:05:57268.5269269▲ 17.515
11:04:56268.5269269▲ 17.51
11:04:56268.5269268.5▲ 175
11:04:46268.5269269▲ 17.531
11:03:31267268267.5▲ 166
11:02:40267.5268267.5▲ 1611
11:02:10266267268▲ 16.56
11:02:08266267268.5▲ 1712
11:01:53266267268.5▲ 1777
11:01:16266267266.5▲ 153
11:01:09266267266.5▲ 156
11:01:00266.5267266▲ 14.52
11:01:00266.5267266.5▲ 155
11:00:56264.5265266.5▲ 1550
11:00:03264264.5263.5▲ 128
10:58:43264264.5264▲ 12.54
10:56:42264264.5264.5▲ 135
10:55:49263.5264.5264▲ 12.520
10:54:41264264.5264▲ 12.52
10:54:07263.5264264▲ 12.511
10:52:47264264.5264▲ 12.58
10:52:19264.5265264.5▲ 137
10:50:33264.5265265▲ 13.512
10:49:53264264.5264.5▲ 1313
10:48:59263.5264264▲ 12.51
10:48:59263.5264264▲ 12.51
10:48:59263.5264264▲ 12.52
10:48:59263.5263.5263.5▲ 1210
10:48:48263.5264263.5▲ 129
10:47:54264.5264.5264▲ 12.57
10:46:13264264.5264.5▲ 131
10:46:09264264.5264▲ 12.525
10:44:03264.5265264.5▲ 131
10:44:02264.5265265▲ 13.53
10:44:02264.5265264.5▲ 133
10:44:01264.5265264.5▲ 137
10:43:48264.5265265▲ 13.53
10:43:48265266265▲ 13.56
10:43:27265.5266265.5▲ 141
10:43:19265265.5265.5▲ 1410
10:42:34266266.5266▲ 14.53
10:42:12266.5267266.5▲ 152
10:42:03266.5267.5266.5▲ 152
10:41:56266.5267.5266.5▲ 154
10:41:37266.5267.5266.5▲ 154
10:41:25266.5267.5266.5▲ 151
10:41:22267.5267.5266.5▲ 151
10:41:22267.5268267▲ 15.536
10:41:11265.5266268▲ 16.51
10:41:06265.5266268▲ 16.512
10:40:59265.5266268▲ 16.510
10:40:49265.5266267▲ 15.517
10:40:40265.5266267▲ 15.51
10:40:38265.5266266.5▲ 1533
10:40:14265.5264.5266▲ 14.575
10:38:23263.5264.5264.5▲ 137
10:37:58262.5263264.5▲ 135
10:37:58262.5263264▲ 12.59
10:37:58262.5263263.5▲ 125
10:37:58262.5263263▲ 11.52
10:37:39263263.5263▲ 11.52
10:37:28263.5264263.5▲ 121
10:37:27263.5264263.5▲ 121
10:37:23262263263.5▲ 123
10:37:19262263263.5▲ 123

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 】。