MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 05月 22日星期五

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

51.50

△0.90(△1.78%)

開盤：	51.20		最高：	51.90		最低：	50.40
昨收：	50.60		買進：	51.40		賣出：	51.50
總量：	1,480		金額：	0.76億		2026/05/21 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

14:30:00	--	--	51.5	▲ 0.9	2
13:30:00	51.4	51.5	51.5	▲ 0.9	65
13:24:38	51.4	51.6	51.6	▲ 1	1
13:24:38	51.5	51.6	51.6	▲ 1	14
13:22:39	51.5	51.6	51.5	▲ 0.9	2
13:22:31	51.5	51.6	51.5	▲ 0.9	1
13:22:29	51.5	51.6	51.5	▲ 0.9	16
13:21:33	51.5	51.6	51.5	▲ 0.9	3
13:20:49	51.6	51.7	51.5	▲ 0.9	13
13:20:49	51.6	51.7	51.6	▲ 1	3
13:20:20	51.6	51.7	51.6	▲ 1	1
13:20:15	51.6	51.7	51.6	▲ 1	2
13:19:43	51.5	51.6	51.6	▲ 1	2
13:19:43	51.5	51.7	51.6	▲ 1	5
13:19:32	51.6	51.7	51.6	▲ 1	4
13:19:32	51.5	51.6	51.6	▲ 1	9
13:18:29	51.5	51.6	51.6	▲ 1	4
13:17:37	51.5	51.6	51.6	▲ 1	3
13:17:11	51.5	51.7	51.6	▲ 1	1
13:17:08	51.5	51.7	51.6	▲ 1	3
13:15:23	51.5	51.6	51.6	▲ 1	7
13:14:13	51.6	51.6	51.6	▲ 1	5
13:13:23	51.5	51.6	51.6	▲ 1	3
13:13:21	51.5	51.6	51.6	▲ 1	1
13:12:23	51.5	51.6	51.6	▲ 1	5
13:11:17	51.5	51.6	51.5	▲ 0.9	2
13:10:17	51.5	51.6	51.6	▲ 1	2
13:07:49	51.5	51.7	51.7	▲ 1.1	2
13:04:45	51.6	51.8	51.6	▲ 1	1
13:04:20	51.7	51.8	51.7	▲ 1.1	3
13:01:50	51.7	51.8	51.5	▲ 0.9	2
13:01:50	51.7	51.8	51.6	▲ 1	5
13:01:50	51.7	51.8	51.7	▲ 1.1	3
13:01:31	51.6	51.8	51.6	▲ 1	1
13:00:32	51.5	51.6	51.6	▲ 1	5
13:00:25	51.5	51.6	51.6	▲ 1	2
13:00:25	51.5	51.6	51.6	▲ 1	1
13:00:21	51.5	51.6	51.6	▲ 1	1
13:00:21	51.6	51.7	51.6	▲ 1	6
12:59:59	51.6	51.7	51.7	▲ 1.1	2
12:59:12	51.7	51.8	51.7	▲ 1.1	2
12:58:18	51.6	51.8	51.6	▲ 1	1
12:57:36	51.6	51.8	51.8	▲ 1.2	2
12:57:29	51.6	51.8	51.8	▲ 1.2	2
12:57:05	51.6	51.7	51.7	▲ 1.1	1
12:56:37	51.7	51.8	51.7	▲ 1.1	2
12:56:17	51.7	51.8	51.7	▲ 1.1	1
12:56:11	51.7	51.8	51.8	▲ 1.2	3
12:56:00	51.7	51.8	51.8	▲ 1.2	1
12:55:37	51.6	51.8	51.8	▲ 1.2	3
12:55:32	51.6	51.7	51.7	▲ 1.1	4
12:55:30	51.6	51.7	51.7	▲ 1.1	1
12:55:20	51.6	51.7	51.7	▲ 1.1	1
12:55:16	51.6	51.7	51.7	▲ 1.1	1
12:54:51	51.5	51.6	51.6	▲ 1	3
12:54:51	51.5	51.6	51.6	▲ 1	6
12:54:50	51.5	51.6	51.6	▲ 1	1
12:54:20	51.5	51.6	51.5	▲ 0.9	1
12:54:15	51.5	51.6	51.5	▲ 0.9	2
12:53:45	51.5	51.6	51.5	▲ 0.9	10
12:53:35	51.5	51.6	51.6	▲ 1	1
12:52:51	51.6	51.7	51.6	▲ 1	1
12:52:42	51.5	51.6	51.6	▲ 1	1
12:51:37	51.5	51.7	51.5	▲ 0.9	4
12:51:36	51.5	51.7	51.5	▲ 0.9	2
12:51:21	51.6	51.7	51.6	▲ 1	1
12:50:40	51.6	51.7	51.6	▲ 1	13
12:50:40	51.6	51.7	51.6	▲ 1	1
12:50:29	51.6	51.7	51.6	▲ 1	1
12:48:06	51.7	51.8	51.7	▲ 1.1	1
12:48:06	51.7	51.8	51.7	▲ 1.1	4
12:47:30	51.7	51.8	51.8	▲ 1.2	4
12:47:01	51.7	51.8	51.7	▲ 1.1	2
12:46:53	51.7	51.8	51.7	▲ 1.1	2
12:46:13	51.7	51.8	51.7	▲ 1.1	4
12:46:13	51.7	51.8	51.7	▲ 1.1	1
12:45:05	51.6	51.7	51.7	▲ 1.1	1
12:44:36	51.7	51.8	51.7	▲ 1.1	1
12:44:36	51.7	51.8	51.7	▲ 1.1	1
12:44:25	51.6	51.7	51.7	▲ 1.1	3
12:44:21	51.6	51.7	51.7	▲ 1.1	1
12:43:14	51.7	51.8	51.7	▲ 1.1	4
12:43:14	51.7	51.8	51.7	▲ 1.1	1
12:42:07	51.7	51.8	51.7	▲ 1.1	1
12:42:05	51.6	51.7	51.7	▲ 1.1	1
12:42:01	51.7	51.8	51.7	▲ 1.1	1
12:41:14	51.7	51.8	51.8	▲ 1.2	1
12:40:41	51.7	51.8	51.7	▲ 1.1	1
12:40:08	51.6	51.8	51.6	▲ 1	1
12:39:51	51.6	51.7	51.7	▲ 1.1	2
12:39:42	51.6	51.8	51.8	▲ 1.2	1
12:39:19	51.6	51.8	51.8	▲ 1.2	2
12:39:16	51.6	51.7	51.7	▲ 1.1	1
12:38:52	51.6	51.8	51.8	▲ 1.2	1
12:38:37	51.7	51.8	51.7	▲ 1.1	1
12:38:16	51.6	51.8	51.8	▲ 1.2	1
12:38:10	51.6	51.8	51.8	▲ 1.2	1
12:38:09	51.7	51.8	51.7	▲ 1.1	1
12:37:45	51.6	51.7	51.8	▲ 1.2	3
12:37:45	51.6	51.7	51.7	▲ 1.1	2
12:37:42	51.5	51.7	51.5	▲ 0.9	1
12:37:30	51.7	51.8	51.7	▲ 1.1	1
12:37:15	51.5	51.7	51.7	▲ 1.1	1
12:37:07	51.5	51.7	51.7	▲ 1.1	1
12:36:50	51.5	51.7	51.7	▲ 1.1	1
12:36:46	51.5	51.7	51.7	▲ 1.1	1
12:36:40	51.5	51.7	51.7	▲ 1.1	1
12:36:24	51.5	51.7	51.7	▲ 1.1	2
12:36:08	51.5	51.6	51.5	▲ 0.9	1
12:35:19	51.4	51.5	51.5	▲ 0.9	1
12:35:06	51.5	51.7	51.5	▲ 0.9	4
12:35:00	51.5	51.7	51.5	▲ 0.9	10
12:34:47	51.6	51.7	51.6	▲ 1	1
12:34:42	51.5	51.6	51.6	▲ 1	1
12:34:32	51.5	51.6	51.6	▲ 1	2
12:34:18	51.6	51.7	51.6	▲ 1	2
12:33:38	51.6	51.7	51.7	▲ 1.1	1
12:32:46	51.7	51.8	51.7	▲ 1.1	4
12:32:46	51.7	51.8	51.7	▲ 1.1	1
12:32:22	51.7	51.8	51.7	▲ 1.1	3
12:31:40	51.7	51.8	51.8	▲ 1.2	1
12:31:01	51.7	51.8	51.8	▲ 1.2	1
12:30:13	51.7	51.8	51.8	▲ 1.2	2
12:29:33	51.8	51.9	51.8	▲ 1.2	1
12:29:19	51.7	51.9	51.9	▲ 1.3	3
12:29:15	51.7	51.8	51.8	▲ 1.2	4
12:29:15	51.8	51.9	51.8	▲ 1.2	1
12:28:56	51.7	51.9	51.9	▲ 1.3	1
12:28:55	51.8	51.9	51.8	▲ 1.2	2
12:28:45	51.8	51.9	51.8	▲ 1.2	1
12:28:33	51.8	51.9	51.8	▲ 1.2	1
12:28:21	51.8	51.9	51.8	▲ 1.2	1
12:28:18	51.8	51.9	51.9	▲ 1.3	2
12:27:37	51.7	51.9	51.9	▲ 1.3	4
12:27:36	51.6	51.8	51.8	▲ 1.2	13
12:27:35	51.6	51.7	51.7	▲ 1.1	4
12:27:35	51.6	51.7	51.7	▲ 1.1	2
12:27:34	51.5	51.7	51.7	▲ 1.1	5
12:27:33	51.5	51.6	51.6	▲ 1	2
12:27:04	51.5	51.6	51.6	▲ 1	1
12:26:33	51.5	51.6	51.6	▲ 1	1
12:26:11	51.5	51.6	51.6	▲ 1	1
12:25:49	51.5	51.7	51.5	▲ 0.9	1
12:25:49	51.5	51.6	51.6	▲ 1	1
12:25:40	51.5	51.6	51.6	▲ 1	1
12:24:57	51.5	51.6	51.6	▲ 1	1
12:24:57	51.5	51.6	51.6	▲ 1	7
12:24:53	51.5	51.6	51.6	▲ 1	3
12:24:25	51.5	51.6	51.5	▲ 0.9	2
12:24:15	51.5	51.6	51.5	▲ 0.9	1
12:23:51	51.5	51.6	51.5	▲ 0.9	1
12:23:36	51.5	51.6	51.5	▲ 0.9	1
12:20:25	51.5	51.6	51.5	▲ 0.9	2
12:19:46	51.5	51.6	51.5	▲ 0.9	1
12:19:24	51.4	51.6	51.6	▲ 1	1
12:18:59	51.5	51.6	51.5	▲ 0.9	3
12:18:40	51.4	51.5	51.5	▲ 0.9	1
12:18:37	51.4	51.5	51.5	▲ 0.9	1
12:18:33	51.5	51.6	51.5	▲ 0.9	2
12:18:16	51.4	51.5	51.5	▲ 0.9	5
12:18:13	51.4	51.5	51.5	▲ 0.9	7
12:16:57	51.5	51.6	51.5	▲ 0.9	1
12:16:11	51.5	51.6	51.5	▲ 0.9	1
12:16:02	51.5	51.6	51.5	▲ 0.9	1
12:14:08	51.5	51.6	51.5	▲ 0.9	1
12:13:16	51.4	51.5	51.5	▲ 0.9	1
12:13:06	51.4	51.5	51.5	▲ 0.9	1
12:13:06	51.5	51.6	51.5	▲ 0.9	1
12:12:55	51.5	51.6	51.5	▲ 0.9	1
12:11:35	51.4	51.5	51.5	▲ 0.9	1
12:11:21	51.5	51.6	51.5	▲ 0.9	1
12:10:30	51.4	51.5	51.5	▲ 0.9	1
12:10:08	51.5	51.6	51.5	▲ 0.9	1
12:09:57	51.4	51.5	51.5	▲ 0.9	1
12:09:34	51.4	51.5	51.5	▲ 0.9	1
12:08:49	51.4	51.5	51.5	▲ 0.9	1
12:08:28	51.5	51.6	51.5	▲ 0.9	1
12:06:38	51.5	51.6	51.5	▲ 0.9	1
12:06:24	51.5	51.6	51.5	▲ 0.9	7
12:05:37	51.5	51.6	51.6	▲ 1	1
12:05:06	51.5	51.6	51.6	▲ 1	1
12:02:53	51.6	51.7	51.6	▲ 1	7
12:01:57	51.7	51.8	51.7	▲ 1.1	1
12:01:43	51.6	51.7	51.7	▲ 1.1	1
12:01:15	51.6	51.7	51.6	▲ 1	2
12:00:52	51.7	51.8	51.7	▲ 1.1	1
12:00:41	51.5	51.7	51.7	▲ 1.1	1
12:00:37	51.6	51.8	51.6	▲ 1	5
12:00:34	51.5	51.7	51.7	▲ 1.1	10
12:00:26	51.6	51.7	51.6	▲ 1	1
12:00:14	51.5	51.6	51.6	▲ 1	1
12:00:02	51.4	51.5	51.5	▲ 0.9	3
12:00:02	51.4	51.5	51.5	▲ 0.9	5
11:59:57	51.5	51.6	51.5	▲ 0.9	2
11:59:54	51.5	51.6	51.6	▲ 1	1
11:59:51	51.5	51.6	51.5	▲ 0.9	1
11:59:43	51.5	51.6	51.5	▲ 0.9	1
11:58:58	51.5	51.6	51.5	▲ 0.9	1
11:58:21	51.5	51.6	51.5	▲ 0.9	1
11:57:10	51.6	51.7	51.6	▲ 1	3
11:56:15	51.7	51.8	51.7	▲ 1.1	3
11:56:09	51.8	51.9	51.8	▲ 1.2	1
11:56:07	51.7	51.8	51.8	▲ 1.2	1
11:55:37	51.8	51.9	51.8	▲ 1.2	1
11:55:31	51.8	51.9	51.8	▲ 1.2	1
11:55:22	51.7	51.8	51.8	▲ 1.2	10
11:55:22	51.7	51.8	51.8	▲ 1.2	9
11:54:51	51.7	51.8	51.7	▲ 1.1	1
11:54:37	51.7	51.8	51.7	▲ 1.1	2
11:54:30	51.7	51.8	51.7	▲ 1.1	1
11:54:25	51.7	51.8	51.7	▲ 1.1	1
11:54:16	51.7	51.8	51.7	▲ 1.1	2
11:54:14	51.7	51.8	51.8	▲ 1.2	1
11:53:54	51.6	51.8	51.8	▲ 1.2	6
11:53:51	51.6	51.7	51.7	▲ 1.1	1
11:53:51	51.6	51.7	51.7	▲ 1.1	3
11:53:50	51.5	51.6	51.6	▲ 1	8
11:53:50	51.5	51.6	51.6	▲ 1	10
11:53:35	51.5	51.6	51.5	▲ 0.9	1
11:52:29	51.5	51.6	51.5	▲ 0.9	2
11:52:08	51.5	51.6	51.6	▲ 1	2
11:52:06	51.5	51.6	51.6	▲ 1	1
11:51:46	51.5	51.6	51.5	▲ 0.9	1
11:51:16	51.5	51.6	51.5	▲ 0.9	1
11:51:14	51.5	51.6	51.5	▲ 0.9	1
11:50:29	51.5	51.6	51.6	▲ 1	1
11:50:23	51.5	51.6	51.6	▲ 1	1
11:50:03	51.5	51.6	51.5	▲ 0.9	1
11:49:54	51.5	51.6	51.5	▲ 0.9	4
11:49:45	51.5	51.6	51.5	▲ 0.9	2
11:49:29	51.5	51.6	51.6	▲ 1	1
11:49:26	51.5	51.6	51.6	▲ 1	4
11:49:07	51.4	51.5	51.5	▲ 0.9	4
11:49:03	51.4	51.5	51.5	▲ 0.9	1
11:48:54	51.4	51.5	51.5	▲ 0.9	1
11:48:53	51.5	51.6	51.5	▲ 0.9	5
11:48:50	51.5	51.6	51.6	▲ 1	1
11:48:50	51.5	51.6	51.6	▲ 1	1
11:48:38	51.5	51.6	51.6	▲ 1	5
11:48:37	51.4	51.5	51.5	▲ 0.9	30
11:48:37	51.4	51.5	51.5	▲ 0.9	7
11:48:32	51.3	51.4	51.4	▲ 0.8	16
11:48:32	51.3	51.4	51.4	▲ 0.8	2
11:48:14	51.2	51.4	51.4	▲ 0.8	1
11:47:01	51.2	51.4	51.4	▲ 0.8	2
11:46:50	51.2	51.4	51.4	▲ 0.8	1
11:46:32	51.2	51.3	51.3	▲ 0.7	7
11:46:32	51.2	51.3	51.3	▲ 0.7	3
11:46:18	51.2	51.3	51.3	▲ 0.7	1
11:45:53	51.2	51.3	51.2	▲ 0.6	1
11:45:52	51.2	51.3	51.3	▲ 0.7	1
11:45:36	51.2	51.3	51.3	▲ 0.7	1
11:44:38	51.2	51.3	51.2	▲ 0.6	1
11:43:29	51.1	51.2	51.2	▲ 0.6	4
11:42:48	51.1	51.2	51.2	▲ 0.6	4
11:42:24	51.1	51.2	51.2	▲ 0.6	1
11:42:02	51.2	51.3	51.2	▲ 0.6	2
11:41:41	51.2	51.3	51.2	▲ 0.6	1
11:41:30	51.2	51.3	51.2	▲ 0.6	2
11:41:27	51.2	51.3	51.2	▲ 0.6	1
11:41:19	51.2	51.3	51.2	▲ 0.6	2
11:40:35	51.1	51.2	51.2	▲ 0.6	2
11:39:56	51.1	51.2	51.2	▲ 0.6	2
11:39:01	51.1	51.2	51.2	▲ 0.6	1
11:38:40	51.1	51.2	51.2	▲ 0.6	1
11:36:57	51.1	51.2	51.2	▲ 0.6	1
11:35:05	51.1	51.3	51.3	▲ 0.7	1
11:33:52	51.1	51.3	51.3	▲ 0.7	1
11:33:13	51.1	51.3	51.3	▲ 0.7	1
11:30:57	51.1	51.3	51.3	▲ 0.7	1
11:30:40	51.1	51.2	51.1	▲ 0.5	1
11:30:34	51.1	51.2	51.1	▲ 0.5	1
11:29:34	51.1	51.3	51.1	▲ 0.5	3
11:27:12	51.1	51.3	51.1	▲ 0.5	1
11:25:47	51.1	51.2	51.2	▲ 0.6	1
11:24:39	51.1	51.2	51.2	▲ 0.6	1
11:24:00	51.1	51.2	51.2	▲ 0.6	4
11:23:55	51.1	51.2	51.2	▲ 0.6	13
11:23:12	51.1	51.2	51.1	▲ 0.5	1
11:23:12	51	51.1	51.1	▲ 0.5	8
11:23:12	51.1	51.2	51.1	▲ 0.5	2
11:22:56	51.1	51.1	51.1	▲ 0.5	2
11:22:52	51	51.1	51.1	▲ 0.5	1
11:22:43	51	51.1	51.1	▲ 0.5	1
11:22:11	51	51.1	51.1	▲ 0.5	1
11:22:06	51	51.1	51.1	▲ 0.5	1
11:19:13	51	51.2	51	▲ 0.4	1
11:17:15	51	51.2	51	▲ 0.4	5
11:17:00	51.1	51.2	51.1	▲ 0.5	1
11:16:55	51.1	51.2	51.1	▲ 0.5	1
11:16:05	51.2	51.3	51.2	▲ 0.6	3
11:16:05	51.2	51.3	51.2	▲ 0.6	2
11:15:00	51.2	51.3	51.3	▲ 0.7	1
11:13:06	51.2	51.3	51.3	▲ 0.7	1
11:07:52	51.2	51.3	51.3	▲ 0.7	1
11:04:29	51.3	51.4	51.3	▲ 0.7	1
11:04:19	51.3	51.4	51.3	▲ 0.7	1
11:03:48	51.3	51.4	51.3	▲ 0.7	1
11:03:37	51.3	51.4	51.3	▲ 0.7	1
11:03:30	51.3	51.4	51.4	▲ 0.8	5

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	575	△8	△1.41%
競爭者	3034聯詠	影像處理IC	484.5	△12	△2.54%
競爭者	4952凌通	影像處理IC	52.5	△2.8	△5.63%
競爭者	8102傑霖科技	影像處理IC	65.2	△1.9	△3%

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】。