MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 11月 04日 星期三
首頁 > 證期權 > 台股 > 個股 > 價量明細

6533 晶心科

晶心科 6533

323.50

▲29.00(▲9.85%)
開盤： 297.50   最高： 323.50   最低： 297.50
昨收： 294.50   買進： 323.50   賣出： --
總量： 2,621   金額： 8.29億   2026/10/16 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  
13:30:00245245.5245.5▼ 24.5206
13:23:35245246.5245.5▼ 24.513
13:23:20245246.5245.5▼ 24.53
13:23:11245246.5245.5▼ 24.56
13:22:58245246.5246▼ 241
13:22:55245246.5245.5▼ 24.510
13:21:58245246.5246▼ 242
13:21:41246246.5246▼ 245
13:21:21245.5246.5246.5▼ 23.54
13:21:17245.5246.5246.5▼ 23.55
13:19:57246246.5245.5▼ 24.530
13:17:17245.5246245.5▼ 24.55
13:16:44245.5246245.5▼ 24.518
13:14:52245.5246246▼ 243
13:14:31246246.5246▼ 243
13:14:29246246.5246▼ 244
13:14:05245.5246.5246▼ 243
13:13:47246246.5246▼ 242
13:13:34246246.5246▼ 245
13:13:29246246.5246▼ 2439
13:10:08246.5247.5246.5▼ 23.55
13:09:08247247.5247▼ 236
13:08:11246.5247247▼ 2347
13:01:08248248.5248▼ 223
12:59:28248.5249248.5▼ 21.57
12:59:23248.5249248.5▼ 21.521
12:56:52246.5247247▼ 231
12:56:23246.5247246.5▼ 23.510
12:54:37246.5247247▼ 231
12:54:32247247.5247▼ 2311
12:52:37247247.5247.5▼ 22.57
12:52:37247.5248.5247.5▼ 22.54
12:52:17247.5248248▼ 222
12:51:51248.5249248.5▼ 21.52
12:51:36248.5249248.5▼ 21.54
12:50:41249.5250249▼ 214
12:49:33249.5250249.5▼ 20.56
12:48:02249.5250249.5▼ 20.511
12:44:40248.5249248.5▼ 21.51
12:44:33248.5249248.5▼ 21.59
12:41:52247247.5247▼ 238
12:40:02247.5248248▼ 221
12:39:49248248.5248▼ 221
12:39:48247248248▼ 223
12:38:51248248.5248▼ 2211
12:37:17249249.5249▼ 215
12:35:17249250249.5▼ 20.55
12:34:08248.5249.5249.5▼ 20.51
12:33:50249249.5249▼ 211
12:33:41250249249▼ 2121
12:31:19250250.5250.5▼ 19.53
12:30:42249.5250250▼ 201
12:30:40249.5250250▼ 202
12:30:26249250250▼ 201
12:30:26249250250▼ 201
12:30:26249250250▼ 201
12:30:26249248.5249.5▼ 20.51
12:30:26249248.5249.5▼ 20.51
12:30:26249248.5249.5▼ 20.58
12:29:02247.5248248▼ 225
12:28:28246.5247.5247.5▼ 22.516
12:23:33247247.5247▼ 235
12:22:07247248248▼ 225
12:21:09246.5247247▼ 237
12:19:17246.5247246.5▼ 23.52
12:16:30247247.5247▼ 232
12:15:51246.5247.5247▼ 231
12:14:47246.5247.5247▼ 231
12:14:38246.5247247▼ 231
12:13:57247247.5247▼ 235
12:13:22247247.5247.5▼ 22.54
12:12:49246.5247.5247.5▼ 22.57
12:12:27246.5247247▼ 2332
12:11:19244.5245245▼ 2513
12:10:48244.5245244.5▼ 25.512
12:09:37244.5245245▼ 258
12:08:41244.5245244.5▼ 25.58
12:07:56244.5245244.5▼ 25.53
12:07:43244.5245244.5▼ 25.53
12:07:19244.5245244.5▼ 25.510
12:07:03244.5245244.5▼ 25.523
12:06:04244.5245244.5▼ 25.58
12:05:21244.5245244.5▼ 25.537
11:59:42245.5246245.5▼ 24.53
11:59:35245245.5245.5▼ 24.532
11:56:12245245.5245.5▼ 24.51
11:56:07245245.5245▼ 253
11:54:25245245.5245▼ 257
11:53:08245245.5245▼ 259
11:52:36244.5245245▼ 259
11:50:42244.5245245▼ 251
11:50:29244.5245245▼ 252
11:50:28244.5245245▼ 251
11:50:22244.5245245▼ 2516
11:49:18245245244.5▼ 25.517
11:46:34245246245.5▼ 24.531
11:45:29244.5245244.5▼ 25.58
11:44:26244.5245244.5▼ 25.51
11:44:23244.5245244.5▼ 25.524
11:44:06244.5245244.5▼ 25.53
11:43:59244.5245244.5▼ 25.51
11:43:59244.5245244.5▼ 25.51
11:43:59244.5245244.5▼ 25.537
11:43:00245245.5245▼ 259
11:42:47245.5246245▼ 258
11:41:29246246.5246▼ 2432
11:37:46246246.5246▼ 241
11:37:40246246.5246▼ 246
11:37:29246246.5246▼ 241
11:37:29245245.5246▼ 2430
11:36:58245246245.5▼ 24.515
11:36:41245246245.5▼ 24.55
11:36:37245.5246245.5▼ 24.54
11:36:34245.5246245.5▼ 24.520
11:36:15245.5247245.5▼ 24.52
11:36:03245.5247245.5▼ 24.51
11:36:03245.5247246▼ 241
11:36:03245.5247245.5▼ 24.524
11:34:38245.5247246.5▼ 23.52
11:34:29245.5247246.5▼ 23.53
11:33:56245.5246.5246.5▼ 23.52
11:33:54245.5246246▼ 2416
11:33:43246.5247246▼ 249
11:33:18246246.5246.5▼ 23.58
11:33:07246246.5246.5▼ 23.52
11:33:05246246.5246.5▼ 23.59
11:32:57247247.5246.5▼ 23.59
11:32:49247247.5246.5▼ 23.54
11:32:46247247.5246.5▼ 23.517
11:32:34247247.5247▼ 2319
11:31:52247.5248.5247.5▼ 22.58
11:31:19248249248▼ 2222
11:30:02248.5249248.5▼ 21.535
11:28:13248248.5249▼ 214
11:28:13248248.5249.5▼ 20.549
11:27:44248248.5248▼ 2251
11:27:14248248.5248▼ 2220
11:26:28248248.5248.5▼ 21.59
11:26:24249249.5249▼ 2119
11:26:03249249.5248.5▼ 21.511
11:25:47249249.5248.5▼ 21.53
11:25:41249249.5248.5▼ 21.522
11:25:25249250249▼ 2113
11:25:25249250249▼ 2123
11:25:04249250249▼ 214
11:25:03250250.5250▼ 201
11:25:03250250.5250▼ 2023
11:24:44250.5251250▼ 2020
11:24:20250.5251250.5▼ 19.52
11:24:18250.5251250.5▼ 19.510
11:23:31251252.5251▼ 191
11:23:18251252.5251▼ 193
11:23:05251252.5251▼ 192
11:22:42251252.5251▼ 1976
11:17:50252.5253252.5▼ 17.538
11:15:27252.5253.5252.5▼ 17.57
11:14:58252.5253.5252.5▼ 17.56
11:14:37252.5253.5253▼ 1712
11:13:38253253.5253▼ 1720
11:12:59253253.5253▼ 1719
11:12:35253.5253253▼ 1719
11:12:14253.5254.5253.5▼ 16.52
11:11:54254.5255254▼ 1611
11:11:32254.5255254.5▼ 15.529
11:10:21255255.5255▼ 1515
11:08:31256.5257256▼ 141
11:08:31256.5257256▼ 1415
11:07:28256.5257256.5▼ 13.52
11:04:47256.5257256.5▼ 13.529
11:02:36255.5257255.5▼ 14.52
11:02:36255.5257255.5▼ 14.52
11:02:36256257256▼ 1463
11:02:14255.5256255.5▼ 14.517
10:59:13256257256.5▼ 13.55
10:58:50256257256▼ 141
10:58:47256257256▼ 1411
10:57:43256257256▼ 1412
10:56:42256257256▼ 143
10:56:31256257256▼ 145
10:56:16256257256▼ 141
10:56:16258258256.5▼ 13.51
10:56:16258258256.5▼ 13.51
10:56:11258258256.5▼ 13.523
10:50:52257257.5257.5▼ 12.523
10:49:41257.5258257.5▼ 12.53
10:49:28257.5258257.5▼ 12.51
10:49:28257.5258257.5▼ 12.511
10:48:09258258.5258▼ 121
10:48:09258258.5258▼ 122
10:47:46258258.5258▼ 1222
10:46:06258.5259258.5▼ 11.54
10:45:04258.5259259▼ 117
10:44:04259259.5258.5▼ 11.57
10:42:51259260259▼ 114
10:42:04260260.5259▼ 1120
10:41:07260.5261.5260▼ 103
10:40:35260.5261.5260▼ 1010
10:40:16261261.5261▼ 91
10:40:13261261261▼ 98
10:38:03261.5262260.5▼ 9.59
10:37:53261.5262261.5▼ 8.519
10:37:38261.5262262▼ 87
10:37:36261.5262262▼ 82
10:37:31261.5262262▼ 83
10:37:16261.5262261.5▼ 8.51
10:37:16261.5262261.5▼ 8.51
10:37:16260260.5261.5▼ 8.519
10:36:33260260.5261▼ 933
10:31:17259.5260259.5▼ 10.51
10:30:58259.5260259.5▼ 10.58
10:29:46259259.5259▼ 115
10:28:52259259.5259.5▼ 10.51
10:28:51259259.5259.5▼ 10.55
10:26:43259259259▼ 118
10:26:10258.5259258.5▼ 11.54
10:25:17258.5259258.5▼ 11.510
10:22:33258.5259.5258.5▼ 11.55
10:21:59258.5259.5258.5▼ 11.516
10:18:17260260258.5▼ 11.59
10:18:04260260259▼ 114
10:17:53260260259.5▼ 10.538
10:14:18258.5259259.5▼ 10.513
10:13:22258258.5258▼ 125
10:11:53258258.5258▼ 122
10:11:21258258.5258▼ 122
10:11:21258258258▼ 1223
10:10:55258257.5257.5▼ 12.511
10:10:21258258.5257.5▼ 12.53
10:10:12258258.5257.5▼ 12.521
10:08:40258258.5258.5▼ 11.510
10:08:34258258.5258▼ 1211
10:08:24258259258▼ 1212
10:08:13257.5259258▼ 122
10:08:11258.5259258▼ 1220
10:07:59258.5259258.5▼ 11.53
10:07:54259259.5259▼ 117
10:07:54259259.5259▼ 117
10:07:26259259.5259.5▼ 10.54
10:07:12260.5261259.5▼ 10.5107
10:03:56261.5262261.5▼ 8.59
10:03:40261.5262262▼ 849
09:58:17261261.5261▼ 96
09:58:12261261.5261▼ 93
09:57:49261261.5261▼ 92
09:57:43261261.5261▼ 91
09:57:41261261.5261▼ 916
09:56:59263.5264261.5▼ 8.515
09:56:10263.5264262.5▼ 7.533
09:54:59263263.5264▼ 68
09:53:14262.5263263▼ 75
09:53:01262.5263263▼ 713
09:50:26263.5264262.5▼ 7.540
09:49:05263264264▼ 62
09:49:00263263263.5▼ 6.512
09:48:21262.5263263▼ 78
09:47:48262262.5262.5▼ 7.514
09:46:43261.5262262▼ 810
09:46:12261.5262.5262▼ 838
09:44:24261261.5262▼ 89
09:44:06260.5261.5261▼ 92
09:44:01261261.5261▼ 924
09:43:51260261260.5▼ 9.5130
09:43:31262262.5262▼ 813
09:43:21262.5264262.5▼ 7.51
09:43:21262.5264262.5▼ 7.52
09:43:21262.5264262.5▼ 7.51
09:43:21262.5264262.5▼ 7.57
09:43:13263264263▼ 726
09:42:44265.5266263.5▼ 6.541
09:40:05265.5266266▼ 49
09:39:58265.5266266▼ 47
09:39:37265265.5265.5▼ 4.54
09:39:25264.5265265▼ 515
09:38:43263263.5264.5▼ 5.523
09:38:33263.5264263.5▼ 6.515
09:38:21264.5265.5264▼ 66
09:37:59265265.5265▼ 519
09:37:29265266265▼ 53
09:37:25265265.5265.5▼ 4.53
09:37:20265265.5265▼ 519
09:36:53265.5266265.5▼ 4.53
09:36:49265265.5265.5▼ 4.514
09:36:36265.5265.5265.5▼ 4.517
09:36:25265.5266.5265▼ 522
09:36:13267.5266.5265.5▼ 4.52
09:36:11267.5266.5265.5▼ 4.51
09:36:05267.5266.5265.5▼ 4.54
09:36:03267.5267266▼ 436
09:35:59267.5267266.5▼ 3.523
09:35:27267.5268267.5▼ 2.512
09:35:08267.5268268▼ 24
09:34:45267.5268268▼ 21
09:34:38268.5269268▼ 21
09:34:38268.5269268▼ 216
09:34:28268.5269268▼ 25
09:34:25268.5269268▼ 222
09:33:20268.5269269▼ 14
09:32:56268269269▼ 15
09:32:27268.5269268.5▼ 1.567
09:30:59269.5269.5269.5▼ 0.522

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IP2750△95△3.58%
上游供應商 6643M31CPU/GPU IP455△14△3.17%
下游客戶 2454聯發科IC設計4250△85△2.04%

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 】。