MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 08月 20日 星期四
首頁 > 證期權 > 台股 > 個股 > 價量明細

6533 晶心科

晶心科 6533

248.50

△3.50(△1.43%)
開盤： 244.00   最高： 253.00   最低： 244.00
昨收： 245.00   買進： 248.50   賣出： 249.50
總量： 898   金額： 2.24億   2026/08/19 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  
14:30:00----248.5▲ 3.51
13:30:00248.5249.5248.5▲ 3.565
13:23:27249249.5249.5▲ 4.51
13:22:34249249.5249▲ 42
13:21:58249249.5249▲ 42
13:21:56249249.5249▲ 41
13:21:56249249.5249▲ 47
13:21:26249249.5249▲ 41
13:21:04249249.5249▲ 414
13:15:35249249.5249▲ 45
13:14:38249249.5249.5▲ 4.51
13:14:26249249.5249.5▲ 4.51
13:12:23249249.5249▲ 43
13:11:18249249.5249.5▲ 4.51
13:11:18249249.5249.5▲ 4.51
13:09:50249249.5249▲ 44
13:08:07249249.5249▲ 41
13:07:26249249.5249▲ 42
13:03:26249249.5249▲ 43
13:03:09249249.5249.5▲ 4.51
13:02:52249249.5249.5▲ 4.51
13:02:11249249.5249.5▲ 4.52
13:02:11249249.5249.5▲ 4.51
13:01:31249.5250249▲ 41
13:01:14249.5249.5249.5▲ 4.52
13:01:01249.5250249.5▲ 4.51
12:59:55249249.5249.5▲ 4.51
12:57:50249.5250249.5▲ 4.51
12:57:15249249.5249.5▲ 4.53
12:57:15249249.5249.5▲ 4.51
12:56:10249249.5249▲ 45
12:56:08249249.5249▲ 42
12:55:24249249.5249▲ 41
12:53:42249249.5249▲ 41
12:51:16249249.5249▲ 41
12:49:21249249.5249▲ 42
12:48:37249249.5249.5▲ 4.51
12:48:29249249.5249.5▲ 4.51
12:48:29249.5250249.5▲ 4.51
12:48:18249.5250249.5▲ 4.51
12:48:16249.5250249.5▲ 4.51
12:48:01249.5250249.5▲ 4.51
12:47:58249.5250249.5▲ 4.54
12:47:32249.5250249.5▲ 4.51
12:46:02249.5250249.5▲ 4.51
12:44:48249.5250249.5▲ 4.51
12:44:29249.5250250▲ 51
12:44:02249.5250250▲ 53
12:44:02249.5250250▲ 51
12:40:52249.5250250▲ 51
12:39:42249.5250249.5▲ 4.51
12:38:34249.5250249.5▲ 4.51
12:35:50249.5250249.5▲ 4.51
12:34:41249.5250249.5▲ 4.51
12:29:21249.5250249.5▲ 4.51
12:28:56249.5250250▲ 52
12:28:50249.5250250▲ 51
12:25:34249249.5249.5▲ 4.51
12:23:16249249.5249.5▲ 4.52
12:22:47249249.5249▲ 41
12:21:29249249.5249▲ 41
12:21:21249249.5249▲ 41
12:20:47249249.5249▲ 41
12:19:55249249.5249▲ 41
12:19:02249249.5249▲ 41
12:18:47249249.5249.5▲ 4.51
12:15:07249249.5249.5▲ 4.51
12:14:11249.5250249.5▲ 4.51
12:14:04249.5250249.5▲ 4.54
12:13:43249.5250250▲ 51
12:09:51249.5250250▲ 52
12:09:33249.5250250▲ 51
12:07:30250250.5250▲ 51
12:06:26250250.5250▲ 53
12:06:26250250.5250▲ 51
12:04:48250250.5250.5▲ 5.52
12:03:51250250.5250▲ 51
12:02:50250250.5250.5▲ 5.51
12:00:07250250.5250.5▲ 5.51
11:58:49250.5251250.5▲ 5.52
11:58:36251251.5251▲ 64
11:57:29250.5251.5251.5▲ 6.51
11:57:24250.5251251▲ 61
11:57:13250.5251251▲ 61
11:56:59250.5251251▲ 61
11:56:59250.5251251▲ 61
11:56:56250.5251251▲ 61
11:56:55250.5251251▲ 61
11:56:53250.5251251▲ 61
11:56:51250.5251251▲ 61
11:56:47250.5251251▲ 61
11:56:45250.5251251▲ 62
11:56:31250250.5250.5▲ 5.56
11:56:31249.5250250▲ 528
11:56:31249.5250250▲ 52
11:55:54249.5250250▲ 51
11:52:32249.5250249.5▲ 4.51
11:51:52249.5250249.5▲ 4.52
11:51:08249.5250249.5▲ 4.52
11:50:03249.5250249.5▲ 4.52
11:48:29249.5250250▲ 52
11:47:42249.5250250▲ 51
11:46:39249.5250250▲ 52
11:43:38249.5250250▲ 51
11:40:43249.5250250▲ 51
11:39:52249.5250249.5▲ 4.51
11:36:26250250.5250▲ 51
11:35:59250250.5250▲ 51
11:35:51250250.5250▲ 51
11:35:48250250.5250▲ 51
11:34:56250250.5250▲ 51
11:33:58250250.5250▲ 52
11:32:25250250.5250▲ 51
11:30:12250250.5250▲ 51
11:28:56250250.5250▲ 52
11:28:40250250.5250▲ 51
11:28:19250250.5250▲ 51
11:25:13250250.5250▲ 54
11:22:19250250.5250▲ 51
11:20:59250250.5250▲ 53
11:14:29249.5250250▲ 53
11:11:43250250.5250▲ 52
11:11:43250250.5250▲ 51
11:11:08250250.5250▲ 51
11:08:25250250.5250.5▲ 5.54
11:05:24250250.5250.5▲ 5.519
11:00:56249.5250250▲ 51
11:00:11249.5250250▲ 54
10:57:38249.5250249.5▲ 4.51
10:55:42249.5250250▲ 51
10:53:51249.5250250▲ 51
10:53:17249.5250250▲ 51
10:53:10249.5250250▲ 51
10:53:02249.5250250▲ 51
10:48:36249.5250250▲ 54
10:46:39249249.5249.5▲ 4.53
10:45:24249249.5249.5▲ 4.53
10:44:23249249.5249.5▲ 4.56
10:41:39249249.5249.5▲ 4.51
10:41:02249249.5249.5▲ 4.53
10:41:02249249.5249.5▲ 4.53
10:40:44249249.5249.5▲ 4.51
10:39:33248249.5249.5▲ 4.52
10:38:28248248.5249▲ 44
10:38:28248248.5249▲ 43
10:38:01248.5249248.5▲ 3.51
10:36:51248248.5248.5▲ 3.518
10:30:09248248.5248.5▲ 3.52
10:29:34247.5248.5248.5▲ 3.52
10:28:48247.5248248▲ 33
10:28:39247.5248247.5▲ 2.51
10:26:38247247.5247.5▲ 2.57
10:23:39247.5248247.5▲ 2.54
10:22:28247.5248.5247.5▲ 2.51
10:20:13248248.5248▲ 33
10:17:08248248.5248.5▲ 3.51
10:10:32248248.5248.5▲ 3.51
10:10:32248248.5248▲ 35
10:10:09248248.5248▲ 31
10:09:46248248.5248▲ 35
10:08:53248248.5248▲ 31
10:08:21248.5249248▲ 31
10:08:21248.5249248.5▲ 3.55
10:07:58248.5249248.5▲ 3.54
10:07:21248.5249249▲ 416
10:04:32249.5250249.5▲ 4.522
09:54:31249.5250250▲ 51
09:54:07249.5250249.5▲ 4.56
09:52:24250250.5250.5▲ 5.511
09:48:43249.5250250▲ 54
09:46:59249.5250250▲ 55
09:43:39249.5250250▲ 53
09:41:43249250249.5▲ 4.52
09:40:55249250249▲ 41
09:40:53249.5250249.5▲ 4.52
09:40:37249249.5249.5▲ 4.51
09:40:31249.5250249.5▲ 4.54
09:39:14250250.5249.5▲ 4.53
09:38:48250250.5249.5▲ 4.53
09:37:56250250.5250▲ 54
09:37:30250250.5250▲ 53
09:35:58250250.5250▲ 54
09:35:45250250.5250▲ 54
09:34:53250.5251250.5▲ 5.51
09:34:53250.5251250.5▲ 5.51
09:34:52250251250.5▲ 5.510
09:30:41250.5251250.5▲ 5.51
09:30:36250.5251250.5▲ 5.59
09:29:32250250.5250.5▲ 5.51
09:29:27250251250.5▲ 5.53
09:29:12250250.5250.5▲ 5.51
09:28:45249.5251250▲ 51
09:28:43250251250▲ 51
09:28:24249.5250.5250▲ 54
09:27:57251.5252251▲ 62
09:27:57251.5252251▲ 64
09:27:51251.5252251▲ 61
09:27:48251.5252251.5▲ 6.54
09:27:42251.5252252▲ 71
09:27:35251.5252251.5▲ 6.51
09:27:34251.5252252▲ 712
09:27:32251.5252251.5▲ 6.51
09:27:24251252251.5▲ 6.51
09:27:02251.5252251.5▲ 6.52
09:26:55251.5252251.5▲ 6.51
09:26:55251.5252.5251.5▲ 6.51
09:26:55252253252▲ 78
09:26:54252253253▲ 81
09:26:52252253253▲ 81
09:26:51252253253▲ 81
09:26:50252253253▲ 82
09:26:44251.5252252▲ 712
09:26:43251.5252252▲ 71
09:26:41251.5252252▲ 72
09:26:37250.5251251.5▲ 6.51
09:26:37250.5251251.5▲ 6.52
09:26:37250.5251251.5▲ 6.51
09:26:37250.5251251.5▲ 6.52
09:26:33250.5251251.5▲ 6.58
09:26:27250251251▲ 61
09:26:26250251251▲ 61
09:26:22250251251▲ 64
09:26:17249.5250.5250.5▲ 5.51
09:26:12249.5250.5250.5▲ 5.55
09:25:59249.5250.5250.5▲ 5.52
09:25:38249.5250.5250▲ 51
09:25:34249.5250250▲ 54
09:25:24249.5250250▲ 51
09:25:23249.5250250▲ 53
09:24:58249250250▲ 53
09:24:50249.5250250.5▲ 5.51
09:24:46249.5250250.5▲ 5.515
09:24:31248.5249.5249.5▲ 4.52
09:24:19248.5250249.5▲ 4.52
09:24:16248.5250249.5▲ 4.54
09:24:07248.5250249▲ 411
09:22:58248.5249249▲ 45
09:22:28248.5249249▲ 41
09:22:03248.5249249▲ 41
09:22:00248.5249249▲ 41
09:21:58248.5249249▲ 44
09:21:00248.5249249▲ 43
09:20:47248249249▲ 49
09:19:46248248.5248.5▲ 3.54
09:18:14248248.5248.5▲ 3.54
09:17:58248248.5248.5▲ 3.51
09:17:49248.5249248.5▲ 3.52
09:17:27248248.5248.5▲ 3.54
09:17:14248248.5248▲ 32
09:17:06248.5249248.5▲ 3.51
09:17:06249249249▲ 414
09:16:31248.5249249▲ 43
09:16:28248.5249249▲ 41
09:16:24248.5249248.5▲ 3.51
09:16:21248249249▲ 43
09:16:10247.5248.5248.5▲ 3.55
09:15:50247248248▲ 39
09:15:39247248247.5▲ 2.51
09:15:21247247.5247.5▲ 2.53
09:14:16246.5247247▲ 25
09:14:16246.5247247▲ 22
09:14:03246.5247246.5▲ 1.52
09:13:42246246.5246.5▲ 1.57
09:12:32245.5246246▲ 11
09:12:27245.5246.5246▲ 18
09:12:27246246.5246▲ 11
09:12:15245.5246246▲ 11
09:12:11246246.5246▲ 11
09:12:09245.5246246▲ 11
09:12:07245.5246246▲ 11
09:12:02245.5246246▲ 11
09:11:37245.5246246▲ 11
09:11:23245.5246246▲ 11
09:10:06245.5246246▲ 11
09:10:06246246.5246▲ 14
09:09:56246246.5246▲ 12
09:09:56246246.5246.5▲ 1.52
09:09:35246246.5246▲ 11
09:09:16246246.5246.5▲ 1.51
09:09:11246246.5246.5▲ 1.51
09:08:59246246.5246.5▲ 1.51
09:08:27246246.5246.5▲ 1.51
09:08:03246246.5246.5▲ 1.51
09:07:14246246.5246.5▲ 1.51
09:07:13246246.5246▲ 11
09:07:11246246.5246▲ 11
09:07:04246246.5246.5▲ 1.51
09:06:43245.5246246▲ 11
09:06:43245.5246246▲ 11
09:06:43245.5246246▲ 11
09:06:39245.5246246▲ 11
09:06:33245.5246246▲ 11
09:06:29245.5246246▲ 11
09:06:16245245.5245.5▲ 0.52
09:06:11245245.5245.5▲ 0.51
09:04:47244.5245245--7
09:04:37244244.5244.5▼ 0.52
09:04:27244244.5244.5▼ 0.51
09:04:19244244.5244.5▼ 0.51
09:03:52244.5245244.5▼ 0.53

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IP2260▽80▽3.42%
上游供應商 6643M31CPU/GPU IP409.5▽1▽0.24%
下游客戶 2454聯發科IC設計3845▽40▽1.03%

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��｜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 】。