MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 09月 21日 星期一
首頁 > 證期權 > 台股 > 個股 > 價量明細

6451 訊芯-KY

訊芯-KY 6451

443.50

△24.50(△5.85%)
開盤： 427.50   最高： 443.50   最低： 421.00
昨收： 419.00   買進： 441.00   賣出： 443.50
總量： 3,984   金額： 17.31億   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  
14:30:00----443.5▲ 24.58
13:30:00441444.5443.5▲ 24.51236
13:24:54431.5432432▲ 133
13:24:54431.5432431.5▲ 12.51
13:24:33431432431▲ 121
13:24:27430.5432430.5▲ 11.51
13:24:26430.5432432▲ 132
13:24:24430.5432430.5▲ 11.51
13:24:19431.5432431.5▲ 12.51
13:24:15430.5431.5431.5▲ 12.51
13:24:14430.5431431▲ 121
13:24:12430.5431.5431.5▲ 12.51
13:24:08431.5432432▲ 131
13:24:03431.5432430.5▲ 11.53
13:24:03431.5432431▲ 125
13:24:03431.5432431.5▲ 12.53
13:24:03431.5432431.5▲ 12.51
13:23:53431.5432431.5▲ 12.51
13:23:48431.5432432▲ 131
13:23:25432432.5432▲ 131
13:23:24432432.5432▲ 131
13:23:22432432.5432▲ 131
13:23:22432432.5432▲ 133
13:23:20432432.5432▲ 136
13:23:11432432.5432.5▲ 13.51
13:23:03432432.5432.5▲ 13.51
13:23:00432432.5432.5▲ 13.51
13:22:52432432.5432.5▲ 13.51
13:22:43432432.5432.5▲ 13.55
13:22:35432432.5432▲ 132
13:22:30432432.5432▲ 131
13:22:19432433432▲ 131
13:21:56432433432▲ 132
13:21:39432433433▲ 141
13:21:33432433433▲ 141
13:20:50432433433▲ 141
13:20:49432432.5432.5▲ 13.52
13:20:18432.5433432.5▲ 13.51
13:20:08432.5433.5432.5▲ 13.51
13:20:04432.5433.5432.5▲ 13.51
13:19:51432.5433.5432▲ 132
13:19:51432.5433.5432.5▲ 13.51
13:19:42432.5433433▲ 142
13:19:33432.5433433▲ 142
13:19:27433433.5433▲ 142
13:19:27433433.5433▲ 141
13:19:25433433.5433▲ 141
13:19:24433433.5433▲ 141
13:19:04433433.5433▲ 143
13:19:02433433.5433▲ 141
13:18:59433433.5433▲ 142
13:18:33433433.5433▲ 142
13:18:27433433.5433.5▲ 14.51
13:18:10433433.5433▲ 141
13:17:25433433.5433.5▲ 14.56
13:16:56433434433▲ 141
13:16:48433.5434433.5▲ 14.53
13:16:48433.5434433.5▲ 14.51
13:16:22433.5434433.5▲ 14.51
13:16:22433.5434433.5▲ 14.51
13:16:00432.5433.5433.5▲ 14.57
13:15:49432433433▲ 144
13:15:49432433433▲ 141
13:15:49431.5433433▲ 144
13:15:49431.5432432▲ 131
13:15:44431.5432.5432.5▲ 13.51
13:15:41431.5433431.5▲ 12.51
13:15:17431.5432.5432.5▲ 13.51
13:15:04431.5432.5432.5▲ 13.54
13:14:55432432.5432▲ 131
13:14:54432.5433432.5▲ 13.51
13:14:54432.5433432.5▲ 13.51
13:14:54432.5433432.5▲ 13.51
13:14:51432.5433432.5▲ 13.51
13:14:50432.5433432.5▲ 13.51
13:14:44432.5433432.5▲ 13.51
13:14:29432.5433433▲ 141
13:14:03433433.5433▲ 143
13:13:52433433.5433▲ 141
13:13:43433433.5433▲ 141
13:13:18433433.5433▲ 142
13:13:18433434433▲ 141
13:13:03433434433▲ 141
13:12:46433434433▲ 141
13:12:41433.5434433.5▲ 14.51
13:12:39433.5434434▲ 151
13:12:31433433.5433.5▲ 14.51
13:12:20433.5434433.5▲ 14.54
13:12:01433433.5433.5▲ 14.51
13:12:01433433.5433.5▲ 14.511
13:12:01433433.5433▲ 141
13:11:56433433.5433▲ 141
13:11:50433433.5433▲ 141
13:11:29432.5433433▲ 141
13:11:21433433.5433▲ 143
13:11:16433433.5433▲ 141
13:11:10433433.5433.5▲ 14.51
13:11:10433433.5433▲ 142
13:11:10433433.5433▲ 141
13:10:45433433.5433.5▲ 14.52
13:10:11433.5434433.5▲ 14.51
13:10:10433433.5433.5▲ 14.52
13:10:01433.5434433.5▲ 14.51
13:10:00433433.5433.5▲ 14.55
13:09:28433433.5433.5▲ 14.51
13:08:42433433.5433.5▲ 14.51
13:08:30433433.5433▲ 141
13:07:44433433.5433▲ 141
13:07:29432.5433433▲ 143
13:06:36433433.5433▲ 141
13:06:30433433.5433▲ 141
13:06:29433433.5433▲ 141
13:06:26433433.5433▲ 141
13:06:12433433.5433▲ 141
13:06:12433434433▲ 141
13:05:53433433.5433.5▲ 14.51
13:05:47433.5434433.5▲ 14.55
13:05:47433.5434433.5▲ 14.51
13:05:27433.5434434▲ 151
13:04:38433434434▲ 151
13:04:37433433.5433.5▲ 14.51
13:04:19432.5433.5433.5▲ 14.51
13:04:02433433.5433▲ 141
13:04:02432.5433433▲ 148
13:04:02432.5433433▲ 141
13:03:33432.5433433▲ 141
13:02:51432432.5432.5▲ 13.54
13:02:36431.5432432▲ 134
13:02:30431.5432432▲ 131
13:02:00432432.5432▲ 134
13:01:21432432.5432.5▲ 13.51
13:01:09432432.5432.5▲ 13.51
13:01:07432432.5432▲ 135
13:00:52431.5432432▲ 1311
13:00:34431.5432431.5▲ 12.55
13:00:09431431.5431.5▲ 12.53
13:00:09431431.5431.5▲ 12.51
13:00:06430.5431431▲ 124
12:59:31430431431▲ 121
12:59:30429.5430430▲ 113
12:58:30429.5430430▲ 111
12:57:45430430.5430▲ 112
12:57:45430430.5430▲ 111
12:57:45430430.5430▲ 116
12:57:45430430.5430▲ 113
12:57:45430430.5430▲ 111
12:57:12430430.5430▲ 111
12:57:06430430.5430▲ 111
12:56:45430430.5430▲ 111
12:56:21430430.5430▲ 111
12:56:01430.5431430.5▲ 11.51
12:55:51430431430▲ 111
12:55:41430.5431430.5▲ 11.52
12:55:41430.5431.5430.5▲ 11.52
12:55:41431431.5431▲ 126
12:55:27431431.5431▲ 121
12:55:27431431.5431.5▲ 12.51
12:54:56431431.5431.5▲ 12.51
12:54:56431431.5431▲ 121
12:54:56431431.5431.5▲ 12.52
12:54:12431431.5431.5▲ 12.51
12:54:12431431.5431▲ 121
12:54:12430.5431431▲ 123
12:54:12430.5431431▲ 124
12:52:26430.5431430.5▲ 11.51
12:51:44430.5431430.5▲ 11.51
12:51:44430.5431430.5▲ 11.51
12:51:00430.5431430.5▲ 11.54
12:48:22430431430.5▲ 11.51
12:48:12430431430.5▲ 11.51
12:48:06430430.5430.5▲ 11.52
12:47:42430430.5430▲ 112
12:44:46430430.5430▲ 119
12:44:28430431430.5▲ 11.52
12:44:28430430.5430.5▲ 11.56
12:41:28430431431▲ 121
12:41:26430.5431430.5▲ 11.51
12:41:06430.5431430.5▲ 11.55
12:40:21430.5431430.5▲ 11.58
12:39:43429.5430430▲ 1119
12:38:36429.5430429.5▲ 10.510
12:37:09429.5430429.5▲ 10.54
12:36:04430430.5429.5▲ 10.513
12:35:33430430.5430▲ 111
12:35:29430430.5430▲ 111
12:35:24430430.5430▲ 113
12:35:19430430.5430▲ 111
12:34:39430430.5430▲ 111
12:33:43430.5431430.5▲ 11.54
12:32:54430.5431430.5▲ 11.55
12:31:43430.5431430.5▲ 11.54
12:30:58430431430.5▲ 11.57
12:30:17430431430.5▲ 11.51
12:30:04430431430.5▲ 11.51
12:29:49430430.5430.5▲ 11.54
12:28:39430430.5430▲ 1116
12:23:52431432431▲ 125
12:23:52431.5432431.5▲ 12.52
12:20:31431.5432432▲ 131
12:20:14431.5432432▲ 135
12:15:16431431.5431▲ 122
12:15:13431431.5431▲ 123
12:10:54431432.5431▲ 127
12:10:37431432431.5▲ 12.52
12:09:29431432431▲ 121
12:09:00431.5433431.5▲ 12.53
12:07:57432433432▲ 132
12:05:52431.5432432▲ 133
12:05:12431.5432431.5▲ 12.511
11:59:48431.5432431.5▲ 12.56
11:57:34431.5432.5432.5▲ 13.52
11:57:21432432.5432▲ 132
11:56:00431.5432432▲ 131
11:55:36431.5432432▲ 132
11:55:02431.5432432▲ 131
11:54:42432433432▲ 139
11:54:39432432.5432.5▲ 13.52
11:54:31432432.5432.5▲ 13.51
11:54:24432432.5432.5▲ 13.54
11:48:52432433433▲ 141
11:48:10432.5433433▲ 141
11:48:10432.5433433▲ 141
11:47:44432.5433433▲ 141
11:46:40432433.5432▲ 1311
11:46:02432433.5432▲ 131
11:45:51433433.5433▲ 143
11:45:51433433.5433▲ 141
11:45:17433.5434433.5▲ 14.513
11:44:31434434.5434▲ 159
11:42:03434.5435435▲ 162
11:40:18434435434▲ 153
11:37:36434435434▲ 154
11:36:39434434.5434.5▲ 15.54
11:35:12434434434▲ 155
11:34:41433.5434.5434▲ 151
11:34:33433433.5433.5▲ 14.56
11:32:53432432.5432▲ 136
11:30:19431.5432.5432.5▲ 13.514
11:29:10432433432▲ 131
11:29:10432433432▲ 132
11:28:38432.5433432.5▲ 13.53
11:28:04432.5433432.5▲ 13.53
11:27:52433.5434433▲ 141
11:27:52433.5434433▲ 141
11:27:49433.5434433▲ 141
11:27:26433.5434433▲ 144
11:27:18433.5434433.5▲ 14.53
11:26:35434.5435433.5▲ 14.59
11:25:16434.5435435▲ 1624
11:22:06436.5437.5437.5▲ 18.51
11:22:06437438.5437▲ 185
11:21:08437438.5438▲ 193
11:20:46437438438▲ 198
11:20:12438438.5438.5▲ 19.576
11:17:51435.5436.5436.5▲ 17.513
11:16:32437437.5437.5▲ 18.56
11:16:06436.5436437.5▲ 18.57
11:15:52436.5436437▲ 181
11:15:51436.5436437.5▲ 18.525
11:15:13434436435.5▲ 16.53
11:14:28434435434.5▲ 15.53
11:14:21434435434.5▲ 15.51
11:14:16434435434.5▲ 15.51
11:13:52435.5436.5434.5▲ 15.531
11:13:47436436.5436▲ 174
11:13:42435.5436.5436.5▲ 17.534
11:09:16436436.5435.5▲ 16.55
11:08:42436436.5436.5▲ 17.55
11:07:19436.5437437▲ 1817
11:06:23433433.5437.5▲ 18.532
11:05:28433433.5435▲ 161
11:05:27433433.5435▲ 161
11:05:27433433.5435▲ 1620
11:03:08433435433▲ 1439
11:00:42434.5435435▲ 166
11:00:07435436.5436▲ 177
10:59:32436.5437436▲ 176
10:58:58436.5437437▲ 181
10:58:56436.5436.5436.5▲ 17.52
10:58:52436.5437436.5▲ 17.57
10:58:49437437.5437▲ 181
10:58:49436.5437437▲ 1811
10:58:44432.5433437▲ 181
10:58:40432.5433437▲ 188
10:58:40432.5433436.5▲ 17.54
10:58:36432.5433436.5▲ 17.51
10:58:36432.5433436.5▲ 17.51
10:58:36432.5433436.5▲ 17.51
10:58:36432.5433436.5▲ 17.556
10:58:32432.5433434.5▲ 15.524
10:56:48432432.5433▲ 149
10:54:00431432.5432.5▲ 13.51
10:53:59431432432▲ 131
10:53:59431432432▲ 137
10:53:12431432431.5▲ 12.513
10:51:03432433432▲ 133
10:50:44431.5433432▲ 132
10:50:38431.5432.5432.5▲ 13.520
10:48:52433434433.5▲ 14.56
10:48:21433433.5433▲ 142

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
100 65 4548 26813
融券買進 融券賣出 融券餘額 融券限額
24 0 82 26813

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 77 0 16
2025/09/22 129 0 25
2025/09/19 26 0 6
2025/09/18 179 0 25
2025/09/17 47 0 32

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 2369菱生IC封裝測試31△0.7△2.31%
競爭者 3711日月光投控IC封裝測試638△24△3.91%
競爭者 6271同欣電IC封裝測試229.5△4.5△2%
上游供應商 2459敦吉IC封裝測試65.4▽0.1▽0.15%
上游供應商 3189景碩IC封裝測試832△27△3.35%

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 - 6451 訊芯-KY

詳細...
經營能力 獲利能力
綜合評分 28 綜合評分 58
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 33 綜合評分 13
同業標準 43 同���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 】。