MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 05月 26日星期二

台股
新聞
訂閱電子報

設為首頁

首頁 > 證期權 > 台股 > 個股 > 價量明細

6695 芯鼎

芯鼎 6695

64.20

△2.00(△3.22%)

開盤：	67.40		最高：	68.40		最低：	63.50
昨收：	62.20		買進：	64.10		賣出：	64.20
總量：	10,857		金額：	7.20億		2026/05/26 12:20:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

12:19:00	64.1	64.2	64.1	▲ 1.9	6
12:18:47	64.1	64.2	64.2	▲ 2	16
12:17:25	64.1	64.2	64.2	▲ 2	1
12:16:40	64	64.2	64.2	▲ 2	4
12:15:39	64	64.2	64.1	▲ 1.9	1
12:15:14	64.1	64.2	64.1	▲ 1.9	2
12:15:14	64	64.1	64.1	▲ 1.9	2
12:14:14	64	64.2	64	▲ 1.8	1
12:13:56	64	64.2	64	▲ 1.8	10
12:13:34	64	64.1	64.1	▲ 1.9	2
12:13:12	64.1	64.2	64.1	▲ 1.9	1
12:12:28	64.1	64.2	64.1	▲ 1.9	4
12:11:39	64.1	64.2	64.2	▲ 2	1
12:11:33	64.2	64.3	64.2	▲ 2	2
12:10:59	64.2	64.3	64.2	▲ 2	1
12:10:44	64.2	64.3	64.2	▲ 2	4
12:09:46	64.2	64.3	64.2	▲ 2	6
12:09:16	64.2	64.3	64.2	▲ 2	7
12:08:01	64.2	64.3	64.3	▲ 2.1	1
12:07:42	64.3	64.4	64.3	▲ 2.1	25
12:05:33	64.4	64.5	64.4	▲ 2.2	5
12:05:33	64.4	64.5	64.4	▲ 2.2	2
12:05:06	64.4	64.5	64.5	▲ 2.3	5
12:04:10	64.3	64.4	64.4	▲ 2.2	2
12:03:52	64.4	64.5	64.4	▲ 2.2	3
12:03:43	64.4	64.5	64.4	▲ 2.2	2
12:02:46	64.4	64.5	64.4	▲ 2.2	1
12:02:27	64.3	64.4	64.4	▲ 2.2	2
12:02:16	64.3	64.4	64.4	▲ 2.2	1
12:01:02	64.3	64.4	64.4	▲ 2.2	3
12:00:37	64.4	64.5	64.4	▲ 2.2	22
11:59:26	64.3	64.4	64.4	▲ 2.2	2
11:59:03	64.3	64.4	64.4	▲ 2.2	1
11:58:39	64.3	64.4	64.4	▲ 2.2	1
11:58:14	64.2	64.3	64.3	▲ 2.1	3
11:57:48	64.2	64.3	64.2	▲ 2	2
11:57:12	64.2	64.3	64.2	▲ 2	3
11:56:26	64	64.1	64.2	▲ 2	15
11:56:08	64	64.1	64	▲ 1.8	2
11:56:08	63.9	64	64	▲ 1.8	3
11:55:16	63.9	64	63.9	▲ 1.7	12
11:52:44	63.9	64	63.9	▲ 1.7	9
11:51:25	63.8	64	63.9	▲ 1.7	30
11:50:08	63.9	64.1	64.1	▲ 1.9	1
11:49:35	63.9	64	64.2	▲ 2	5
11:49:35	63.9	64	64.1	▲ 1.9	1
11:49:35	63.9	64	64	▲ 1.8	5
11:49:22	63.9	64	63.9	▲ 1.7	1
11:49:06	63.9	64	64	▲ 1.8	2
11:49:05	63.9	64	63.9	▲ 1.7	11
11:47:29	63.9	64	63.9	▲ 1.7	4
11:46:41	63.8	64	64	▲ 1.8	2
11:46:17	63.9	64.1	63.9	▲ 1.7	38
11:46:15	63.9	64.1	63.9	▲ 1.7	13
11:45:06	63.9	64	64	▲ 1.8	1
11:45:05	64	64.1	64	▲ 1.8	32
11:45:05	64	64.1	64	▲ 1.8	9
11:44:03	64	64.2	64.2	▲ 2	2
11:43:39	64	64.2	64.2	▲ 2	1
11:43:18	64	64.2	64	▲ 1.8	1
11:43:18	64	64.2	64	▲ 1.8	1
11:42:34	64.1	64.3	64.1	▲ 1.9	5
11:40:25	64	64.1	64.1	▲ 1.9	2
11:40:07	64	64.1	64.1	▲ 1.9	2
11:39:38	64	64.1	64.1	▲ 1.9	1
11:39:32	64	64.1	64.1	▲ 1.9	26
11:38:19	64.1	64.3	64.1	▲ 1.9	4
11:37:01	64.2	64.3	64.2	▲ 2	1
11:36:38	64.2	64.4	64.2	▲ 2	4
11:36:38	64.2	64.4	64.2	▲ 2	2
11:36:38	64.1	64.2	64.3	▲ 2.1	7
11:36:06	64.1	64.3	64.3	▲ 2.1	5
11:35:46	64.1	64.2	64.2	▲ 2	13
11:33:53	64.1	64.2	64.1	▲ 1.9	1
11:33:52	64.1	64.2	64.1	▲ 1.9	1
11:32:57	64.1	64.2	64.1	▲ 1.9	1
11:32:57	64.1	64.3	64.1	▲ 1.9	1
11:32:57	64.1	64.3	64.1	▲ 1.9	8
11:32:57	64.2	64.3	64.2	▲ 2	1
11:32:39	64.1	64.2	64.3	▲ 2.1	2
11:32:39	64.1	64.2	64.2	▲ 2	5
11:32:21	64.1	64.2	64.2	▲ 2	2
11:32:18	64.1	64.2	64.2	▲ 2	4
11:29:34	64	64.2	64.2	▲ 2	28
11:24:50	64	64.1	64.1	▲ 1.9	4
11:24:48	64	64.1	64	▲ 1.8	12
11:20:48	63.8	64	63.9	▲ 1.7	5
11:20:24	63.8	64.1	63.9	▲ 1.7	1
11:20:02	63.8	64	63.8	▲ 1.6	6
11:20:02	63.8	64	63.9	▲ 1.7	13
11:19:47	63.8	64	64	▲ 1.8	25
11:19:16	63.9	64	64	▲ 1.8	30
11:15:20	63.9	64	64	▲ 1.8	46
11:12:48	64	64.2	64.2	▲ 2	6
11:12:10	63.9	64.1	64.2	▲ 2	5
11:11:40	63.9	64.1	64	▲ 1.8	6
11:10:49	64	64.1	64	▲ 1.8	38
11:10:14	64	64.2	64.1	▲ 1.9	2
11:09:51	64	64.2	64.2	▲ 2	18
11:08:51	63.9	64.1	64.1	▲ 1.9	1
11:08:49	64	64.1	64	▲ 1.8	4
11:08:14	63.8	64.1	64	▲ 1.8	1
11:08:13	63.8	64	64	▲ 1.8	28
11:06:48	63.9	64.1	64.1	▲ 1.9	2
11:06:34	63.9	64.1	64.1	▲ 1.9	2
11:06:19	63.9	64.1	64.1	▲ 1.9	41
11:04:49	63.8	63.9	63.9	▲ 1.7	2
11:04:45	63.8	63.9	63.9	▲ 1.7	19
11:02:41	63.8	63.9	63.8	▲ 1.6	26
11:01:07	63.8	63.8	63.8	▲ 1.6	63
10:59:46	64	64.2	64	▲ 1.8	22
10:58:25	64	64.2	64	▲ 1.8	3
10:58:14	64	64.2	64	▲ 1.8	2
10:58:04	64.2	64.3	64	▲ 1.8	84
10:57:25	64.3	64.4	64.3	▲ 2.1	8
10:56:15	64.4	64.5	64.4	▲ 2.2	4
10:55:50	64.6	64.8	64.4	▲ 2.2	16
10:55:33	64.6	64.8	64.5	▲ 2.3	32
10:54:34	64.7	64.8	64.7	▲ 2.5	1
10:54:34	64.7	64.8	64.7	▲ 2.5	2
10:54:34	64.7	64.8	64.7	▲ 2.5	47
10:53:46	64.9	65	64.9	▲ 2.7	4
10:52:38	64.9	65	64.8	▲ 2.6	1
10:52:22	64.9	65	65	▲ 2.8	2
10:51:59	64.9	65	65	▲ 2.8	1
10:51:44	64.8	65	65	▲ 2.8	3
10:51:20	64.8	65	65	▲ 2.8	6
10:51:09	64.8	65	64.9	▲ 2.7	7
10:50:28	64.8	65	64.9	▲ 2.7	2
10:49:57	64.9	65	64.9	▲ 2.7	13
10:48:53	65.1	65.1	64.8	▲ 2.6	82
10:48:04	65	65.2	65	▲ 2.8	35
10:47:41	65.1	65.3	65.2	▲ 3	2
10:47:41	65.1	65.3	65.2	▲ 3	10
10:47:12	65.1	65.3	65.2	▲ 3	10
10:46:41	65.1	65.3	65.1	▲ 2.9	3
10:46:25	65.1	65.3	65.3	▲ 3.1	34
10:45:54	65.4	65.5	65.5	▲ 3.3	10
10:45:47	65.4	65.5	65.5	▲ 3.3	1
10:45:46	65.4	65.5	65.5	▲ 3.3	26
10:45:11	65.2	65.3	65.3	▲ 3.1	1
10:45:01	65.1	65.3	65.2	▲ 3	3
10:44:31	65.1	65.2	65.2	▲ 3	16
10:43:54	65.1	65.2	65	▲ 2.8	32
10:42:38	65	65.2	65.1	▲ 2.9	3
10:42:32	65.1	65.2	65.1	▲ 2.9	1
10:42:32	65.1	65.2	65.1	▲ 2.9	40
10:41:35	65.2	65.3	65.2	▲ 3	23
10:41:23	65.2	65.3	65.3	▲ 3.1	16
10:41:19	65.2	65.3	65.3	▲ 3.1	1
10:41:19	65.2	65.3	65.3	▲ 3.1	1
10:41:19	65.2	65.3	65.3	▲ 3.1	1
10:41:19	65.1	65.2	65.2	▲ 3	10
10:41:18	65	65.1	65.1	▲ 2.9	5
10:41:18	65	65.1	65.1	▲ 2.9	2
10:41:18	64.8	64.9	65	▲ 2.8	29
10:41:13	64.8	64.9	65	▲ 2.8	15
10:40:59	64.8	64.9	64.9	▲ 2.7	1
10:40:54	64.6	64.8	64.8	▲ 2.6	9
10:40:54	64.6	64.8	64.8	▲ 2.6	2
10:40:45	64.4	64.5	64.7	▲ 2.5	35
10:39:47	64.5	64.7	64.5	▲ 2.3	12
10:39:02	64.3	64.6	64.6	▲ 2.4	3
10:38:29	64.3	64.6	64.5	▲ 2.3	56
10:33:10	64.1	64.3	64.1	▲ 1.9	58
10:32:17	64.3	64.4	64.3	▲ 2.1	12
10:31:42	64.3	64.4	64.4	▲ 2.2	2
10:31:28	64.2	64.3	64.3	▲ 2.1	21
10:30:57	64	64.1	64.1	▲ 1.9	8
10:29:54	64	64	64	▲ 1.8	17
10:27:57	63.9	64	63.9	▲ 1.7	3
10:27:10	63.9	64.1	64	▲ 1.8	2
10:26:57	63.9	64.1	64	▲ 1.8	14
10:26:26	63.8	64	63.8	▲ 1.6	7
10:26:09	63.8	64	64	▲ 1.8	29
10:25:05	63.7	63.7	63.7	▲ 1.5	6
10:25:03	63.5	63.7	63.8	▲ 1.6	8
10:24:38	63.5	63.7	63.6	▲ 1.4	7
10:24:29	63.5	63.8	63.6	▲ 1.4	2
10:24:26	63.8	63.8	63.6	▲ 1.4	1
10:24:26	63.8	63.8	63.6	▲ 1.4	19
10:24:18	63.8	63.8	63.6	▲ 1.4	29
10:23:46	63.8	64	63.8	▲ 1.6	5
10:23:46	63.8	64	63.8	▲ 1.6	6
10:23:11	63.8	64	63.8	▲ 1.6	7
10:23:01	63.8	63.9	63.8	▲ 1.6	1
10:22:59	63.8	63.9	63.7	▲ 1.5	30
10:21:38	63.8	64	63.8	▲ 1.6	4
10:21:24	63.8	64	63.8	▲ 1.6	7
10:21:10	64	63.9	63.9	▲ 1.7	38
10:20:46	64	64.1	64	▲ 1.8	4
10:20:32	64	64.1	64	▲ 1.8	1
10:20:30	64	64.1	64	▲ 1.8	4
10:20:22	64	64.1	64	▲ 1.8	5
10:20:12	64	64.1	64	▲ 1.8	1
10:20:11	64	64.1	64	▲ 1.8	4
10:19:59	64	64.1	64	▲ 1.8	4
10:19:53	64	64.1	64	▲ 1.8	2
10:19:49	64	64.1	64	▲ 1.8	3
10:19:46	64	64.1	64	▲ 1.8	5
10:19:37	64	64.1	64	▲ 1.8	39
10:18:58	64.2	64.3	64.2	▲ 2	1
10:18:53	64.1	64.2	64.2	▲ 2	2
10:18:48	64.1	64.2	64.2	▲ 2	1
10:18:48	64.1	64.2	64.1	▲ 1.9	2
10:18:31	64.1	64.2	64.1	▲ 1.9	11
10:17:47	64.1	64.3	64.1	▲ 1.9	12
10:17:24	64.2	64.3	64.2	▲ 2	1
10:17:06	64.3	64.4	64.3	▲ 2.1	3
10:17:06	64.3	64.4	64.3	▲ 2.1	10
10:17:06	64.3	64.4	64.3	▲ 2.1	10
10:17:06	64.3	64.4	64.3	▲ 2.1	9
10:16:52	64.3	64.4	64.3	▲ 2.1	1
10:16:50	64.3	64.4	64.3	▲ 2.1	6
10:16:24	64.3	64.4	64.4	▲ 2.2	1
10:16:12	64.4	64.5	64.4	▲ 2.2	1
10:16:08	64.4	64.5	64.4	▲ 2.2	9
10:15:55	64.4	64.5	64.4	▲ 2.2	1
10:15:54	64.4	64.5	64.4	▲ 2.2	44
10:15:18	64.5	64.7	64.5	▲ 2.3	13
10:14:41	64.5	64.7	64.5	▲ 2.3	83
10:14:14	64.8	65	64.9	▲ 2.7	13
10:13:59	64.9	65	64.9	▲ 2.7	1
10:13:59	64.9	65	64.9	▲ 2.7	1
10:13:59	64.9	65	64.9	▲ 2.7	1
10:13:59	64.7	65	64.9	▲ 2.7	2
10:13:59	64.7	65	64.9	▲ 2.7	16
10:13:24	64.7	64.8	64.9	▲ 2.7	13
10:12:43	64.7	64.8	64.7	▲ 2.5	6
10:12:14	64.7	64.8	64.7	▲ 2.5	13
10:11:52	64.6	64.8	64.8	▲ 2.6	8
10:11:22	64.7	64.8	64.7	▲ 2.5	1
10:11:22	64.7	64.8	64.7	▲ 2.5	7
10:11:15	64.6	64.7	64.6	▲ 2.4	3
10:11:05	64.6	64.7	64.7	▲ 2.5	46
10:10:34	64.7	64.8	64.8	▲ 2.6	16
10:09:36	64.6	64.7	64.7	▲ 2.5	6
10:08:33	64.5	64.7	64.6	▲ 2.4	4
10:08:19	64.5	64.7	64.6	▲ 2.4	3
10:08:04	64.6	64.8	64.6	▲ 2.4	28
10:07:51	64.6	64.7	64.7	▲ 2.5	2
10:07:29	64.6	64.7	64.7	▲ 2.5	10
10:06:50	64.6	64.7	64.6	▲ 2.4	4
10:06:16	64.6	64.7	64.7	▲ 2.5	1
10:06:15	64.6	64.7	64.7	▲ 2.5	40
10:03:37	64.6	64.8	64.8	▲ 2.6	5
10:03:04	64.1	64	64.5	▲ 2.3	29
10:02:26	64.1	64	64.5	▲ 2.3	11
10:01:22	64.1	64	64.5	▲ 2.3	94
09:59:41	64.2	64	64.2	▲ 2	24
09:59:03	63.9	64	64.2	▲ 2	9
09:58:38	63.9	64	64	▲ 1.8	5
09:58:38	63.9	64	63.9	▲ 1.7	2
09:58:32	63.8	64	63.9	▲ 1.7	2
09:58:15	63.9	64	63.9	▲ 1.7	1
09:58:14	63.9	63.9	63.9	▲ 1.7	1
09:58:14	63.8	63.9	63.9	▲ 1.7	2
09:58:12	63.8	63.9	63.9	▲ 1.7	5
09:57:58	63.8	64	63.9	▲ 1.7	6
09:57:31	63.9	64	63.9	▲ 1.7	20
09:57:23	63.9	64.1	64.1	▲ 1.9	1
09:57:23	64	64.1	64	▲ 1.8	13
09:57:23	64	64.1	64	▲ 1.8	19
09:56:49	63.9	63.9	64	▲ 1.8	11
09:56:37	63.9	63.9	63.9	▲ 1.7	21
09:55:56	63.9	63.9	64	▲ 1.8	24
09:55:41	63.9	63.9	64	▲ 1.8	18
09:55:34	63.9	63.9	63.9	▲ 1.7	15
09:55:22	63.9	64.2	63.9	▲ 1.7	1
09:55:22	63.9	64.2	64	▲ 1.8	7
09:55:20	64.1	64.3	64.1	▲ 1.9	13
09:55:19	64.1	64.2	64.2	▲ 2	13
09:55:08	64	64.1	64.1	▲ 1.9	2
09:55:02	64	64.1	63.9	▲ 1.7	20
09:54:54	64	64.1	64.1	▲ 1.9	28
09:54:44	64.1	64.3	64.2	▲ 2	3
09:54:44	64.1	64.2	64.2	▲ 2	4
09:54:44	64.1	64.2	64.2	▲ 2	14
09:54:36	63.9	64.2	63.9	▲ 1.7	4
09:54:35	63.9	64	64.1	▲ 1.9	35
09:54:07	63.6	63.9	64	▲ 1.8	73
09:53:59	64	64.2	63.7	▲ 1.5	25
09:53:56	63.9	64.2	64	▲ 1.8	9
09:53:51	64	64.2	64	▲ 1.8	44
09:53:43	64.3	64.3	64.2	▲ 2	8
09:53:31	64.5	64.7	64.3	▲ 2.1	2
09:53:31	64.5	64.7	64.4	▲ 2.2	23
09:53:21	64.5	64.8	64.5	▲ 2.3	212
09:52:39	65.3	65.5	65.3	▲ 3.1	13
09:52:19	65.3	65.5	65.4	▲ 3.2	12
09:51:39	65.5	65.4	65.4	▲ 3.2	25
09:50:37	65.6	66	65.5	▲ 3.3	65
09:49:37	65.9	66	65.8	▲ 3.6	5
09:49:04	65.9	66	65.9	▲ 3.7	6
09:48:54	66.1	66.2	66	▲ 3.8	28
09:48:54	66.1	66.2	66.1	▲ 3.9	5
09:48:49	66.1	66.2	66.2	▲ 4	13
09:48:15	66	66.2	66.2	▲ 4	16
09:46:58	66	66.2	66	▲ 3.8	47
09:45:13	65.9	66	66.3	▲ 4.1	149

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
113	317	3684	21623
融券買進	融券賣出	融券餘額	融券限額
34	10	274	21623

法人持股

單位：張數

日期	外資	投信	自營商
日期	買賣超	買賣超	買賣超
2025/09/23	102	0	1
2025/09/22	218	0	0
2025/09/19	-339	0	0
2025/09/18	290	0	0
2025/09/17	-40	0	0

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	2379瑞昱	影像處理IC	591	△8	△1.37%
競爭者	3034聯詠	影像處理IC	488	▽1	▽0.2%
競爭者	4952凌通	影像處理IC	54.7	--	--
競爭者	8102傑霖科技	影像處理IC	64.9	△1	△1.56%

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 - 6695 芯鼎

經營能力		獲利能力
綜合評分	30	綜合評分	48
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	36	綜合評分	23
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

ETF首頁

基金

國際

外匯

債券

新聞

影音

看盤

輕鬆看

｜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】。