MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 03月 23日 星期一
首頁 > 證期權 > 台股 > 個股 > 價量明細

6533 晶心科

晶心科 6533

198.50

△7.50(△3.93%)
開盤： 191.50   最高： 207.00   最低： 189.00
昨收： 191.00   買進： 198.50   賣出： 200.00
總量： 2,775   金額： 5.55億   2026/03/23 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----198.5▲ 7.58
13:30:00198198.5198.5▲ 7.567
13:24:49199.5200199.5▲ 8.55
13:24:17199.5200199▲ 82
13:24:13199.5200199▲ 81
13:24:10199.5200199.5▲ 8.51
13:24:09199200199.5▲ 8.51
13:24:00199.5200199.5▲ 8.52
13:23:29199.5200199.5▲ 8.51
13:23:29199199.5199.5▲ 8.53
13:23:11199199.5199.5▲ 8.54
13:22:17198.5199.5199.5▲ 8.51
13:22:10199199.5199▲ 82
13:21:07199199.5198.5▲ 7.51
13:21:07199199.5198.5▲ 7.55
13:20:42199199.5199▲ 81
13:20:38199199.5199▲ 81
13:20:37199199.5199.5▲ 8.54
13:20:32199199.5199▲ 83
13:20:20199199.5199.5▲ 8.512
13:20:07199199.5199.5▲ 8.53
13:19:38200200.5200▲ 930
13:19:38200200.5200▲ 94
13:18:31200200.5200.5▲ 9.59
13:17:55200.5201200.5▲ 9.51
13:17:35200.5201200.5▲ 9.512
13:17:35200.5201200.5▲ 9.51
13:16:23201201.5200.5▲ 9.53
13:16:23201201.5201▲ 106
13:15:50201201.5200.5▲ 9.52
13:15:48200.5201.5201.5▲ 10.53
13:15:48200.5201201▲ 101
13:15:43200.5201.5201.5▲ 10.59
13:14:23201201.5201▲ 101
13:14:22200.5201201▲ 103
13:14:02201201.5201▲ 109
13:14:02201201.5201.5▲ 10.51
13:13:47201.5202201.5▲ 10.56
13:13:47201.5202202▲ 111
13:13:08201.5202201.5▲ 10.56
13:11:47201.5202201.5▲ 10.51
13:11:21201201.5202▲ 1111
13:10:13201202201▲ 101
13:09:55201202202▲ 111
13:09:13202202.5202▲ 111
13:09:05202202.5201.5▲ 10.510
13:07:54202202.5202.5▲ 11.54
13:06:31202.5203203▲ 1219
13:04:30202.5203202.5▲ 11.51
13:03:59202203202.5▲ 11.51
13:03:35202.5203202.5▲ 11.57
13:02:39203203.5203▲ 122
13:02:02203203.5203▲ 121
13:02:02203203.5203▲ 121
13:01:02202.5203203▲ 122
13:00:51203203.5203▲ 123
13:00:51203203.5203▲ 122
13:00:33203203.5203.5▲ 12.51
13:00:00203204203▲ 121
12:59:20203.5204204▲ 132
12:58:22203203.5203.5▲ 12.55
12:57:34203203.5203.5▲ 12.51
12:57:16203203.5203.5▲ 12.51
12:56:27203203.5203.5▲ 12.51
12:56:01203203.5203.5▲ 12.51
12:54:29203203.5203▲ 121
12:53:51203203.5203▲ 121
12:53:09203203.5203▲ 121
12:51:40203203.5203▲ 121
12:51:32203203.5203▲ 121
12:49:48202.5204202.5▲ 11.51
12:49:19202.5204202.5▲ 11.51
12:48:11202.5203.5202.5▲ 11.52
12:48:01202.5203203▲ 121
12:45:16203203.5203▲ 121
12:44:56203203.5203▲ 121
12:43:11203204203▲ 121
12:43:11203204203▲ 121
12:43:09203.5204203.5▲ 12.52
12:43:09203.5204203.5▲ 12.53
12:43:09203203.5203.5▲ 12.55
12:43:02202.5203203▲ 123
12:42:37202202.5202.5▲ 11.51
12:42:35202.5203202.5▲ 11.51
12:42:01202.5203202.5▲ 11.51
12:41:48202202.5202▲ 111
12:41:41202.5203202.5▲ 11.51
12:39:58201.5202.5202.5▲ 11.51
12:39:54202202.5202▲ 112
12:39:34202202.5202▲ 111
12:38:39202203203▲ 121
12:38:37202.5203202.5▲ 11.51
12:38:20201.5203203▲ 121
12:38:07201.5203201.5▲ 10.51
12:37:57201.5202202▲ 111
12:37:16201.5202201.5▲ 10.51
12:37:01201201.5201.5▲ 10.52
12:36:15200.5201.5200.5▲ 9.51
12:35:30200201.5200▲ 91
12:35:27200.5201.5200.5▲ 9.51
12:35:26200.5201.5200.5▲ 9.53
12:35:08200.5201.5200.5▲ 9.51
12:34:58200.5201.5200.5▲ 9.51
12:34:40201201.5201▲ 103
12:33:21201.5202201.5▲ 10.51
12:32:14201.5202202▲ 111
12:32:13201.5202201.5▲ 10.51
12:30:55201202202▲ 111
12:30:55201201.5201.5▲ 10.51
12:30:47201202202▲ 112
12:30:47201202201▲ 101
12:30:34201202201▲ 101
12:30:27200.5201201▲ 101
12:30:21201202201▲ 103
12:30:16201202201▲ 101
12:30:07201202201▲ 101
12:30:00201201.5201▲ 101
12:29:57200.5201201▲ 103
12:29:54201201.5201▲ 101
12:29:49201201.5201▲ 101
12:29:44200.5201201▲ 101
12:29:44201201.5201▲ 104
12:29:22201.5202.5201.5▲ 10.51
12:29:20201.5202.5201.5▲ 10.51
12:29:20201.5202.5201.5▲ 10.51
12:29:06202202.5201.5▲ 10.55
12:29:06202202.5202▲ 114
12:27:48202.5203202.5▲ 11.51
12:27:41202202.5202▲ 111
12:27:28202.5203202.5▲ 11.51
12:27:23202.5203202.5▲ 11.51
12:27:23203203.5203▲ 1212
12:27:23203203.5203▲ 126
12:25:05202203203▲ 121
12:24:55202203202▲ 112
12:24:37202203202▲ 111
12:24:21202203202▲ 111
12:24:19202203202▲ 113
12:24:15202203202▲ 111
12:24:13202203202▲ 111
12:24:07202203202▲ 111
12:24:07202203202▲ 113
12:23:11202202.5202.5▲ 11.51
12:23:06202.5203202.5▲ 11.51
12:23:02202.5203202.5▲ 11.51
12:22:52202.5203202.5▲ 11.53
12:21:40203203.5203▲ 126
12:21:40203203.5203▲ 121
12:21:28203203.5203▲ 121
12:21:05203.5204203.5▲ 12.51
12:20:43203.5204.5203.5▲ 12.51
12:19:09203204203▲ 121
12:18:56203204.5203▲ 121
12:18:26203204.5203▲ 121
12:18:11204204.5204▲ 131
12:18:11204204.5204▲ 135
12:18:11204204.5204▲ 132
12:18:11203203.5204▲ 132
12:18:11203203.5203.5▲ 12.51
12:17:04203.5204.5203.5▲ 12.55
12:16:36204205204▲ 133
12:16:36204205204▲ 133
12:16:30204204.5204.5▲ 13.51
12:13:25204.5205204.5▲ 13.51
12:13:22204.5205204.5▲ 13.51
12:13:11204.5205204.5▲ 13.54
12:11:30204.5205204.5▲ 13.51
12:11:29204.5205205▲ 141
12:10:52204.5205204.5▲ 13.55
12:10:08204.5205204.5▲ 13.52
12:10:04204.5205205▲ 141
12:09:50205205.5205▲ 141
12:09:10205205.5205▲ 142
12:08:56205205.5205▲ 141
12:07:59204.5205205▲ 141
12:07:54204.5205205▲ 142
12:06:24204.5205204.5▲ 13.51
12:04:44204204.5204.5▲ 13.51
12:03:18204205204▲ 131
12:03:10204205204▲ 131
12:02:48204205205▲ 141
12:02:40204.5205205▲ 141
12:02:33204.5205204.5▲ 13.52
12:02:19204.5205205▲ 141
12:02:13205205.5205▲ 143
12:02:09205205.5205▲ 141
12:01:42205205.5205▲ 142
12:01:33205205.5205▲ 141
12:00:50205206205▲ 141
12:00:50205.5206205.5▲ 14.56
12:00:23205.5206206▲ 151
12:00:07205.5206206▲ 151
11:59:49206206.5206▲ 152
11:59:19205.5206206▲ 154
11:59:19205.5206206▲ 151
11:59:04205.5206206▲ 151
11:58:43205.5206205.5▲ 14.51
11:58:00205.5206206▲ 151
11:57:44205.5206205.5▲ 14.51
11:57:29205.5206206▲ 151
11:57:19205.5206205.5▲ 14.51
11:54:40206206.5206▲ 154
11:54:40206206.5206▲ 153
11:54:40206206.5206▲ 158
11:53:42206206.5206.5▲ 15.51
11:53:30206206.5206▲ 151
11:52:38205.5206206▲ 151
11:52:30205.5206205.5▲ 14.51
11:52:04205.5206205.5▲ 14.51
11:51:54206206.5206▲ 152
11:51:19205.5206206▲ 151
11:51:10205.5206206▲ 153
11:51:10206206.5206▲ 152
11:51:06205.5206206▲ 1511
11:51:03205.5206206▲ 151
11:51:02205205.5205.5▲ 14.52
11:51:02205205.5205.5▲ 14.51
11:50:46205205.5205.5▲ 14.51
11:50:27205205.5205.5▲ 14.51
11:50:21205205.5205.5▲ 14.51
11:50:06205205.5205.5▲ 14.51
11:49:20205206206▲ 151
11:48:31205.5206205.5▲ 14.51
11:48:27205.5206205.5▲ 14.52
11:47:48205.5206205.5▲ 14.51
11:47:41205.5206205.5▲ 14.51
11:47:30205.5206205.5▲ 14.51
11:47:26205.5206205.5▲ 14.51
11:43:59205206206▲ 151
11:43:59205206206▲ 151
11:43:58205206206▲ 151
11:43:54205.5206205.5▲ 14.52
11:43:54205.5206205.5▲ 14.54
11:43:17205.5206206▲ 151
11:42:28205.5206205.5▲ 14.51
11:41:33205.5206205.5▲ 14.51
11:41:00205.5206205.5▲ 14.51
11:41:00205205.5205.5▲ 14.52
11:40:48205.5206205.5▲ 14.51
11:40:23205205.5205.5▲ 14.51
11:40:01204.5205205▲ 1411
11:38:39204204.5204.5▲ 13.51
11:38:18204.5205204.5▲ 13.51
11:37:52204204.5204.5▲ 13.53
11:36:48204204.5204▲ 131
11:34:41203.5204204▲ 131
11:31:31204204.5204▲ 131
11:31:17204204.5204▲ 131
11:30:28204204.5204.5▲ 13.51
11:30:00204204.5204.5▲ 13.513
11:26:13205.5206205.5▲ 14.51
11:25:56205206206▲ 151
11:25:46205205.5205.5▲ 14.51
11:25:20205206206▲ 151
11:25:14205205.5205.5▲ 14.51
11:25:09205205.5205.5▲ 14.51
11:25:09205205.5205.5▲ 14.52
11:25:05205205.5205.5▲ 14.535
11:23:26203.5204204▲ 134
11:23:23203203.5203.5▲ 12.53
11:21:37203203.5203.5▲ 12.51
11:18:20203203.5203.5▲ 12.51
11:17:52203203.5203▲ 121
11:17:46202.5203203▲ 121
11:16:53203204203▲ 1219
11:14:00203.5204204▲ 134
11:12:21204204.5204▲ 131
11:12:17203.5204204▲ 134
11:10:10203204203▲ 122
11:10:02202.5203.5203.5▲ 12.52
11:09:50202.5203203▲ 124
11:08:16203204203▲ 121
11:07:42203204204▲ 132
11:06:47203203.5203.5▲ 12.51
11:04:48202.5203.5203.5▲ 12.52
11:04:15202.5203.5203.5▲ 12.52
11:03:38203203.5203▲ 127
11:03:22203.5204203.5▲ 12.51
11:02:23203.5204203.5▲ 12.52
11:00:05203204.5203.5▲ 12.51
10:58:58203204204▲ 132
10:58:15203204204▲ 134
10:57:27203.5204203▲ 128
10:53:13203203.5203▲ 122
10:52:52203203.5203▲ 122
10:52:52203203.5203.5▲ 12.51
10:52:17202.5203203▲ 1225
10:47:56203204203▲ 122
10:47:48203.5204203.5▲ 12.54
10:47:48203.5204203.5▲ 12.51
10:47:14203.5204203.5▲ 12.51
10:46:38204204.5204▲ 131
10:46:35203.5204204▲ 131
10:46:26203.5204.5204.5▲ 13.52
10:46:13203.5204.5204.5▲ 13.51
10:46:12203.5204.5204▲ 134
10:45:53204204.5204▲ 131
10:45:53203.5204204▲ 134
10:45:50203.5204203.5▲ 12.53
10:45:45203.5204204▲ 131

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IP2600▽100▽3.7%
上游供應商 6643M31CPU/GPU IP471▽13▽2.69%
下游客戶 2454聯發科IC設計1625▽75▽4.41%

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 】。