MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 05月 26日 星期二
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
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  
12:19:0064.164.264.1▲ 1.96
12:18:4764.164.264.2▲ 216
12:17:2564.164.264.2▲ 21
12:16:406464.264.2▲ 24
12:15:396464.264.1▲ 1.91
12:15:1464.164.264.1▲ 1.92
12:15:146464.164.1▲ 1.92
12:14:146464.264▲ 1.81
12:13:566464.264▲ 1.810
12:13:346464.164.1▲ 1.92
12:13:1264.164.264.1▲ 1.91
12:12:2864.164.264.1▲ 1.94
12:11:3964.164.264.2▲ 21
12:11:3364.264.364.2▲ 22
12:10:5964.264.364.2▲ 21
12:10:4464.264.364.2▲ 24
12:09:4664.264.364.2▲ 26
12:09:1664.264.364.2▲ 27
12:08:0164.264.364.3▲ 2.11
12:07:4264.364.464.3▲ 2.125
12:05:3364.464.564.4▲ 2.25
12:05:3364.464.564.4▲ 2.22
12:05:0664.464.564.5▲ 2.35
12:04:1064.364.464.4▲ 2.22
12:03:5264.464.564.4▲ 2.23
12:03:4364.464.564.4▲ 2.22
12:02:4664.464.564.4▲ 2.21
12:02:2764.364.464.4▲ 2.22
12:02:1664.364.464.4▲ 2.21
12:01:0264.364.464.4▲ 2.23
12:00:3764.464.564.4▲ 2.222
11:59:2664.364.464.4▲ 2.22
11:59:0364.364.464.4▲ 2.21
11:58:3964.364.464.4▲ 2.21
11:58:1464.264.364.3▲ 2.13
11:57:4864.264.364.2▲ 22
11:57:1264.264.364.2▲ 23
11:56:266464.164.2▲ 215
11:56:086464.164▲ 1.82
11:56:0863.96464▲ 1.83
11:55:1663.96463.9▲ 1.712
11:52:4463.96463.9▲ 1.79
11:51:2563.86463.9▲ 1.730
11:50:0863.964.164.1▲ 1.91
11:49:3563.96464.2▲ 25
11:49:3563.96464.1▲ 1.91
11:49:3563.96464▲ 1.85
11:49:2263.96463.9▲ 1.71
11:49:0663.96464▲ 1.82
11:49:0563.96463.9▲ 1.711
11:47:2963.96463.9▲ 1.74
11:46:4163.86464▲ 1.82
11:46:1763.964.163.9▲ 1.738
11:46:1563.964.163.9▲ 1.713
11:45:0663.96464▲ 1.81
11:45:056464.164▲ 1.832
11:45:056464.164▲ 1.89
11:44:036464.264.2▲ 22
11:43:396464.264.2▲ 21
11:43:186464.264▲ 1.81
11:43:186464.264▲ 1.81
11:42:3464.164.364.1▲ 1.95
11:40:256464.164.1▲ 1.92
11:40:076464.164.1▲ 1.92
11:39:386464.164.1▲ 1.91
11:39:326464.164.1▲ 1.926
11:38:1964.164.364.1▲ 1.94
11:37:0164.264.364.2▲ 21
11:36:3864.264.464.2▲ 24
11:36:3864.264.464.2▲ 22
11:36:3864.164.264.3▲ 2.17
11:36:0664.164.364.3▲ 2.15
11:35:4664.164.264.2▲ 213
11:33:5364.164.264.1▲ 1.91
11:33:5264.164.264.1▲ 1.91
11:32:5764.164.264.1▲ 1.91
11:32:5764.164.364.1▲ 1.91
11:32:5764.164.364.1▲ 1.98
11:32:5764.264.364.2▲ 21
11:32:3964.164.264.3▲ 2.12
11:32:3964.164.264.2▲ 25
11:32:2164.164.264.2▲ 22
11:32:1864.164.264.2▲ 24
11:29:346464.264.2▲ 228
11:24:506464.164.1▲ 1.94
11:24:486464.164▲ 1.812
11:20:4863.86463.9▲ 1.75
11:20:2463.864.163.9▲ 1.71
11:20:0263.86463.8▲ 1.66
11:20:0263.86463.9▲ 1.713
11:19:4763.86464▲ 1.825
11:19:1663.96464▲ 1.830
11:15:2063.96464▲ 1.846
11:12:486464.264.2▲ 26
11:12:1063.964.164.2▲ 25
11:11:4063.964.164▲ 1.86
11:10:496464.164▲ 1.838
11:10:146464.264.1▲ 1.92
11:09:516464.264.2▲ 218
11:08:5163.964.164.1▲ 1.91
11:08:496464.164▲ 1.84
11:08:1463.864.164▲ 1.81
11:08:1363.86464▲ 1.828
11:06:4863.964.164.1▲ 1.92
11:06:3463.964.164.1▲ 1.92
11:06:1963.964.164.1▲ 1.941
11:04:4963.863.963.9▲ 1.72
11:04:4563.863.963.9▲ 1.719
11:02:4163.863.963.8▲ 1.626
11:01:0763.863.863.8▲ 1.663
10:59:466464.264▲ 1.822
10:58:256464.264▲ 1.83
10:58:146464.264▲ 1.82
10:58:0464.264.364▲ 1.884
10:57:2564.364.464.3▲ 2.18
10:56:1564.464.564.4▲ 2.24
10:55:5064.664.864.4▲ 2.216
10:55:3364.664.864.5▲ 2.332
10:54:3464.764.864.7▲ 2.51
10:54:3464.764.864.7▲ 2.52
10:54:3464.764.864.7▲ 2.547
10:53:4664.96564.9▲ 2.74
10:52:3864.96564.8▲ 2.61
10:52:2264.96565▲ 2.82
10:51:5964.96565▲ 2.81
10:51:4464.86565▲ 2.83
10:51:2064.86565▲ 2.86
10:51:0964.86564.9▲ 2.77
10:50:2864.86564.9▲ 2.72
10:49:5764.96564.9▲ 2.713
10:48:5365.165.164.8▲ 2.682
10:48:046565.265▲ 2.835
10:47:4165.165.365.2▲ 32
10:47:4165.165.365.2▲ 310
10:47:1265.165.365.2▲ 310
10:46:4165.165.365.1▲ 2.93
10:46:2565.165.365.3▲ 3.134
10:45:5465.465.565.5▲ 3.310
10:45:4765.465.565.5▲ 3.31
10:45:4665.465.565.5▲ 3.326
10:45:1165.265.365.3▲ 3.11
10:45:0165.165.365.2▲ 33
10:44:3165.165.265.2▲ 316
10:43:5465.165.265▲ 2.832
10:42:386565.265.1▲ 2.93
10:42:3265.165.265.1▲ 2.91
10:42:3265.165.265.1▲ 2.940
10:41:3565.265.365.2▲ 323
10:41:2365.265.365.3▲ 3.116
10:41:1965.265.365.3▲ 3.11
10:41:1965.265.365.3▲ 3.11
10:41:1965.265.365.3▲ 3.11
10:41:1965.165.265.2▲ 310
10:41:186565.165.1▲ 2.95
10:41:186565.165.1▲ 2.92
10:41:1864.864.965▲ 2.829
10:41:1364.864.965▲ 2.815
10:40:5964.864.964.9▲ 2.71
10:40:5464.664.864.8▲ 2.69
10:40:5464.664.864.8▲ 2.62
10:40:4564.464.564.7▲ 2.535
10:39:4764.564.764.5▲ 2.312
10:39:0264.364.664.6▲ 2.43
10:38:2964.364.664.5▲ 2.356
10:33:1064.164.364.1▲ 1.958
10:32:1764.364.464.3▲ 2.112
10:31:4264.364.464.4▲ 2.22
10:31:2864.264.364.3▲ 2.121
10:30:576464.164.1▲ 1.98
10:29:54646464▲ 1.817
10:27:5763.96463.9▲ 1.73
10:27:1063.964.164▲ 1.82
10:26:5763.964.164▲ 1.814
10:26:2663.86463.8▲ 1.67
10:26:0963.86464▲ 1.829
10:25:0563.763.763.7▲ 1.56
10:25:0363.563.763.8▲ 1.68
10:24:3863.563.763.6▲ 1.47
10:24:2963.563.863.6▲ 1.42
10:24:2663.863.863.6▲ 1.41
10:24:2663.863.863.6▲ 1.419
10:24:1863.863.863.6▲ 1.429
10:23:4663.86463.8▲ 1.65
10:23:4663.86463.8▲ 1.66
10:23:1163.86463.8▲ 1.67
10:23:0163.863.963.8▲ 1.61
10:22:5963.863.963.7▲ 1.530
10:21:3863.86463.8▲ 1.64
10:21:2463.86463.8▲ 1.67
10:21:106463.963.9▲ 1.738
10:20:466464.164▲ 1.84
10:20:326464.164▲ 1.81
10:20:306464.164▲ 1.84
10:20:226464.164▲ 1.85
10:20:126464.164▲ 1.81
10:20:116464.164▲ 1.84
10:19:596464.164▲ 1.84
10:19:536464.164▲ 1.82
10:19:496464.164▲ 1.83
10:19:466464.164▲ 1.85
10:19:376464.164▲ 1.839
10:18:5864.264.364.2▲ 21
10:18:5364.164.264.2▲ 22
10:18:4864.164.264.2▲ 21
10:18:4864.164.264.1▲ 1.92
10:18:3164.164.264.1▲ 1.911
10:17:4764.164.364.1▲ 1.912
10:17:2464.264.364.2▲ 21
10:17:0664.364.464.3▲ 2.13
10:17:0664.364.464.3▲ 2.110
10:17:0664.364.464.3▲ 2.110
10:17:0664.364.464.3▲ 2.19
10:16:5264.364.464.3▲ 2.11
10:16:5064.364.464.3▲ 2.16
10:16:2464.364.464.4▲ 2.21
10:16:1264.464.564.4▲ 2.21
10:16:0864.464.564.4▲ 2.29
10:15:5564.464.564.4▲ 2.21
10:15:5464.464.564.4▲ 2.244
10:15:1864.564.764.5▲ 2.313
10:14:4164.564.764.5▲ 2.383
10:14:1464.86564.9▲ 2.713
10:13:5964.96564.9▲ 2.71
10:13:5964.96564.9▲ 2.71
10:13:5964.96564.9▲ 2.71
10:13:5964.76564.9▲ 2.72
10:13:5964.76564.9▲ 2.716
10:13:2464.764.864.9▲ 2.713
10:12:4364.764.864.7▲ 2.56
10:12:1464.764.864.7▲ 2.513
10:11:5264.664.864.8▲ 2.68
10:11:2264.764.864.7▲ 2.51
10:11:2264.764.864.7▲ 2.57
10:11:1564.664.764.6▲ 2.43
10:11:0564.664.764.7▲ 2.546
10:10:3464.764.864.8▲ 2.616
10:09:3664.664.764.7▲ 2.56
10:08:3364.564.764.6▲ 2.44
10:08:1964.564.764.6▲ 2.43
10:08:0464.664.864.6▲ 2.428
10:07:5164.664.764.7▲ 2.52
10:07:2964.664.764.7▲ 2.510
10:06:5064.664.764.6▲ 2.44
10:06:1664.664.764.7▲ 2.51
10:06:1564.664.764.7▲ 2.540
10:03:3764.664.864.8▲ 2.65
10:03:0464.16464.5▲ 2.329
10:02:2664.16464.5▲ 2.311
10:01:2264.16464.5▲ 2.394
09:59:4164.26464.2▲ 224
09:59:0363.96464.2▲ 29
09:58:3863.96464▲ 1.85
09:58:3863.96463.9▲ 1.72
09:58:3263.86463.9▲ 1.72
09:58:1563.96463.9▲ 1.71
09:58:1463.963.963.9▲ 1.71
09:58:1463.863.963.9▲ 1.72
09:58:1263.863.963.9▲ 1.75
09:57:5863.86463.9▲ 1.76
09:57:3163.96463.9▲ 1.720
09:57:2363.964.164.1▲ 1.91
09:57:236464.164▲ 1.813
09:57:236464.164▲ 1.819
09:56:4963.963.964▲ 1.811
09:56:3763.963.963.9▲ 1.721
09:55:5663.963.964▲ 1.824
09:55:4163.963.964▲ 1.818
09:55:3463.963.963.9▲ 1.715
09:55:2263.964.263.9▲ 1.71
09:55:2263.964.264▲ 1.87
09:55:2064.164.364.1▲ 1.913
09:55:1964.164.264.2▲ 213
09:55:086464.164.1▲ 1.92
09:55:026464.163.9▲ 1.720
09:54:546464.164.1▲ 1.928
09:54:4464.164.364.2▲ 23
09:54:4464.164.264.2▲ 24
09:54:4464.164.264.2▲ 214
09:54:3663.964.263.9▲ 1.74
09:54:3563.96464.1▲ 1.935
09:54:0763.663.964▲ 1.873
09:53:596464.263.7▲ 1.525
09:53:5663.964.264▲ 1.89
09:53:516464.264▲ 1.844
09:53:4364.364.364.2▲ 28
09:53:3164.564.764.3▲ 2.12
09:53:3164.564.764.4▲ 2.223
09:53:2164.564.864.5▲ 2.3212
09:52:3965.365.565.3▲ 3.113
09:52:1965.365.565.4▲ 3.212
09:51:3965.565.465.4▲ 3.225
09:50:3765.66665.5▲ 3.365
09:49:3765.96665.8▲ 3.65
09:49:0465.96665.9▲ 3.76
09:48:5466.166.266▲ 3.828
09:48:5466.166.266.1▲ 3.95
09:48:4966.166.266.2▲ 413
09:48:156666.266.2▲ 416
09:46:586666.266▲ 3.847
09:45:1365.96666.3▲ 4.1149

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
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IC591△8△1.37%
競爭者 3034聯詠影像處理IC488▽1▽0.2%
競爭者 4952凌通影像處理IC54.7----
競爭者 8102傑霖科技影像處理IC64.9△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

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