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

8096 擎亞

擎亞 8096

124.50

△6.00(△5.06%)
開盤： 121.00   最高： 126.50   最低： 118.00
昨收： 118.50   買進： 124.50   賣出： 125.00
總量： 26,707   金額： 32.59億   2026/05/25 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----124.5▲ 635
13:30:00124.5125124.5▲ 6559
13:24:57123.5124124▲ 5.51
13:24:56123.5124123.5▲ 53
13:24:50123.5124123.5▲ 51
13:24:46123.5124123.5▲ 53
13:24:42123.5124123.5▲ 57
13:24:41123.5124123.5▲ 517
13:24:33123.5124123.5▲ 57
13:24:25123.5124123.5▲ 56
13:24:24123.5124123.5▲ 527
13:24:20123.5124123.5▲ 52
13:24:19123.5124123.5▲ 524
13:24:15123.5124124▲ 5.518
13:24:01123.5124124▲ 5.511
13:23:49123.5124123.5▲ 55
13:23:44123.5124124▲ 5.515
13:23:22123.5124124▲ 5.51
13:23:22123.5124124▲ 5.52
13:23:20123.5124124▲ 5.51
13:23:20124124.5124▲ 5.57
13:23:06123.5124124▲ 5.51
13:23:06123.5124124▲ 5.52
13:23:06124124.5124▲ 5.56
13:23:05124124.5124▲ 5.516
13:23:01124124.5124.5▲ 625
13:22:54124124.5124▲ 5.52
13:22:47124124.5124▲ 5.51
13:22:47124124.5124▲ 5.516
13:22:44124124.5124▲ 5.512
13:22:36124124.5124▲ 5.55
13:22:33124124.5124▲ 5.510
13:22:29124124.5124▲ 5.51
13:22:29124124.5124▲ 5.58
13:22:20124124.5124.5▲ 65
13:22:13124124.5124.5▲ 62
13:22:10124125124.5▲ 63
13:22:09124125124▲ 5.53
13:21:53124125124.5▲ 61
13:21:42124.5125124.5▲ 61
13:21:42124.5125124.5▲ 63
13:21:42124.5125124.5▲ 616
13:21:20124.5125124.5▲ 611
13:21:17124.5125124.5▲ 64
13:21:06124.5125124.5▲ 610
13:20:51124.5125124.5▲ 64
13:20:44124.5125124.5▲ 610
13:20:35124.5125124.5▲ 68
13:20:02124124.5124.5▲ 612
13:20:01124124.5124.5▲ 63
13:19:57124124.5124.5▲ 61
13:19:54124124.5124.5▲ 63
13:19:47124124.5124.5▲ 62
13:19:21124124.5124.5▲ 65
13:19:07124.5125124.5▲ 61
13:19:04124.5125124.5▲ 64
13:19:01124.5125124.5▲ 61
13:19:01124.5125124.5▲ 67
13:18:56124.5125124.5▲ 66
13:18:51124.5125125▲ 6.55
13:18:48124124.5124.5▲ 61
13:18:45124124.5124.5▲ 61
13:18:44124124.5124.5▲ 63
13:18:44124.5125124.5▲ 629
13:18:29124.5125124.5▲ 613
13:18:26124.5125124.5▲ 615
13:18:05124.5125125▲ 6.515
13:17:49124.5125125▲ 6.51
13:17:49124.5125125▲ 6.54
13:17:43124.5125124.5▲ 642
13:17:23124.5125125▲ 6.52
13:17:22124.5125125▲ 6.536
13:17:06124.5125125▲ 6.510
13:17:03124.5125124.5▲ 619
13:16:47124.5125125▲ 6.55
13:16:33124.5125124.5▲ 61
13:16:25124.5125125▲ 6.51
13:16:24124.5125124.5▲ 61
13:16:23124.5125125▲ 6.512
13:16:15124.5125125▲ 6.51
13:15:44124.5125125▲ 6.519
13:14:40124.5125124.5▲ 61
13:14:36124.5125124.5▲ 68
13:14:22124.5125125▲ 6.55
13:14:19124.5125124.5▲ 61
13:14:11124.5125125▲ 6.58
13:13:49124.5125125▲ 6.51
13:13:48124.5125125▲ 6.57
13:13:33124.5125124.5▲ 635
13:12:35124.5125125▲ 6.53
13:12:20124.5125124.5▲ 61
13:12:08124.5125125▲ 6.51
13:12:07124.5125124.5▲ 61
13:12:06124.5125125▲ 6.52
13:12:06124.5125124.5▲ 619
13:11:21124.5125125▲ 6.54
13:11:04124.5125124.5▲ 67
13:11:01124.5125124.5▲ 61
13:11:01124.5125124.5▲ 62
13:10:57124.5125124.5▲ 62
13:10:56124.5125124.5▲ 62
13:10:54124.5125124.5▲ 61
13:10:54124.5125124.5▲ 61
13:10:49124.5125124.5▲ 62
13:10:41124.5125125▲ 6.521
13:10:19124.5125124.5▲ 61
13:10:18124.5125124.5▲ 638
13:10:18124.5125125▲ 6.511
13:10:18124.5125124.5▲ 63
13:10:08124.5125124.5▲ 65
13:09:54124.5125125▲ 6.53
13:09:47125125.5125▲ 6.529
13:09:38125125.5125.5▲ 71
13:09:38125125.5125▲ 6.57
13:09:33125125.5125▲ 6.51
13:09:33125125.5125▲ 6.513
13:09:22125125.5125▲ 6.520
13:09:18125125.5125.5▲ 74
13:09:18125125.5125.5▲ 74
13:09:17125125.5125.5▲ 71
13:08:58125125.5125.5▲ 74
13:08:48125125.5125.5▲ 72
13:08:38125125.5125▲ 6.515
13:07:43125125.5125.5▲ 71
13:07:41125125.5125.5▲ 71
13:07:40125125.5125.5▲ 79
13:07:25125125.5125▲ 6.55
13:07:23125125.5125.5▲ 75
13:07:20125125.5125.5▲ 76
13:07:10125125.5125.5▲ 71
13:07:02125125.5125.5▲ 73
13:06:40125125.5125▲ 6.53
13:06:20125125.5125▲ 6.53
13:06:09125125.5125▲ 6.57
13:05:23125126125▲ 6.52
13:05:16125125.5126▲ 7.56
13:05:16125125.5125.5▲ 750
13:05:03125125.5125▲ 6.58
13:04:34125125.5125▲ 6.51
13:04:28125125.5125▲ 6.52
13:04:27125125.5125▲ 6.52
13:04:26125125.5125▲ 6.53
13:04:23125125.5125▲ 6.510
13:04:19125.5126125.5▲ 722
13:04:19125.5126125.5▲ 715
13:04:17125.5126126▲ 7.51
13:04:07125.5126126▲ 7.59
13:03:44125.5126126▲ 7.51
13:03:42125.5126126▲ 7.52
13:03:36125.5126126▲ 7.57
13:03:06126126.5126▲ 7.55
13:03:03126126.5126▲ 7.52
13:03:00126126.5126▲ 7.51
13:02:58126126.5126▲ 7.54
13:02:52126126.5126▲ 7.514
13:02:42126126.5126▲ 7.59
13:02:36125.5126.5126▲ 7.59
13:02:35125.5126.5126▲ 7.53
13:02:33125.5126126▲ 7.57
13:02:24125.5126126▲ 7.52
13:02:19125.5126126▲ 7.54
13:02:16125.5126126▲ 7.54
13:02:15126126.5126▲ 7.51
13:02:14125.5126126▲ 7.54
13:02:13125.5126126▲ 7.51
13:02:13125.5126126▲ 7.51
13:02:12126126126▲ 7.57
13:02:12125.5126126▲ 7.528
13:02:04125.5126126▲ 7.52
13:02:02125.5126126▲ 7.52
13:01:59125.5126126▲ 7.54
13:01:54125.5126126▲ 7.52
13:01:54125.5126126▲ 7.55
13:01:50125.5126126▲ 7.53
13:01:39125.5126126▲ 7.55
13:01:39125.5126126▲ 7.54
13:01:29125.5126126▲ 7.51
13:01:28125.5126126▲ 7.51
13:01:22125.5126126▲ 7.51
13:01:19125.5126126▲ 7.54
13:01:18125.5126126▲ 7.51
13:01:15125.5126126▲ 7.52
13:01:14125.5126126▲ 7.512
13:01:08125.5126126▲ 7.514
13:00:52125.5126126▲ 7.52
13:00:48125.5126126▲ 7.52
13:00:46126126.5126▲ 7.51
13:00:46126126.5126▲ 7.51
13:00:46126126.5126▲ 7.51
13:00:46125.5126126▲ 7.513
13:00:44125.5126126▲ 7.56
13:00:44125.5126126▲ 7.52
13:00:43125125.5126▲ 7.54
13:00:43125125.5126▲ 7.531
13:00:41125125.5126.5▲ 832
13:00:39125125.5126.5▲ 867
13:00:39125125.5126.5▲ 86
13:00:38125125.5126.5▲ 810
13:00:37125125.5126.5▲ 88
13:00:35125125.5126.5▲ 81
13:00:35125125.5126.5▲ 815
13:00:34125125.5126▲ 7.5149
13:00:33125125.5126▲ 7.513
13:00:26125125.5126▲ 7.53
13:00:26125125.5126▲ 7.598
13:00:24125125.5125.5▲ 75
13:00:23125125.5125▲ 6.54
13:00:18125125.5125.5▲ 76
13:00:16125125.5125.5▲ 73
13:00:12125125.5125.5▲ 711
13:00:06125125.5125.5▲ 72
13:00:00125125.5125.5▲ 72
12:59:48125125.5125.5▲ 71
12:59:46125125.5125.5▲ 72
12:59:32125125.5125.5▲ 71
12:59:28125125.5125.5▲ 71
12:59:11125125.5125.5▲ 75
12:59:00125125.5125▲ 6.59
12:58:49125125.5125.5▲ 71
12:58:36125125.5125▲ 6.51
12:58:33125125.5125.5▲ 76
12:58:28125125.5125▲ 6.53
12:58:28125125.5125▲ 6.51
12:58:22125125.5125▲ 6.52
12:58:19125125.5125.5▲ 71
12:58:13125125.5125▲ 6.51
12:58:10125125.5125.5▲ 73
12:58:02125125.5125.5▲ 71
12:58:00125125.5125▲ 6.51
12:57:59125125.5125.5▲ 73
12:57:58125125.5125.5▲ 78
12:57:54124.5125125▲ 6.538
12:57:54124.5125125▲ 6.535
12:57:54124.5125125▲ 6.54
12:57:50124.5125125▲ 6.520
12:57:49124.5125125▲ 6.52
12:57:48124.5125125▲ 6.51
12:57:43124124.5124.5▲ 635
12:57:43124124.5124.5▲ 615
12:57:43124124.5124▲ 5.51
12:57:38123.5124124▲ 5.5255
12:57:25123.5124123.5▲ 51
12:57:21123.5124123.5▲ 56
12:56:48123.5124124▲ 5.53
12:56:41123.5124123.5▲ 51
12:56:40123.5124124▲ 5.52
12:56:16123.5124124▲ 5.56
12:55:54123.5124124▲ 5.51
12:55:35123.5124124▲ 5.51
12:55:30123.5124124▲ 5.51
12:55:18124124.5124▲ 5.52
12:55:18123.5124124▲ 5.51
12:55:12123.5124.5124.5▲ 61
12:55:11123.5124.5124.5▲ 61
12:55:06123.5124124.5▲ 66
12:55:06123.5124124▲ 5.55
12:55:06124124.5124▲ 5.53
12:55:06124124.5124▲ 5.515
12:55:06124124.5124▲ 5.51
12:55:06124124.5124▲ 5.548
12:55:02124124.5124.5▲ 61
12:54:57124124.5124.5▲ 61
12:54:57124.5125124.5▲ 612
12:54:43124.5125124.5▲ 65
12:54:39124.5125125▲ 6.51
12:54:36124.5125124.5▲ 61
12:54:28124.5125124.5▲ 61
12:54:27124.5125124.5▲ 61
12:54:24124.5125124.5▲ 61
12:54:20124.5125124.5▲ 61
12:54:13124.5125124.5▲ 61
12:54:05124.5125124.5▲ 63
12:54:05124.5125124.5▲ 62
12:53:51124.5125124.5▲ 61
12:53:49124.5125124.5▲ 61
12:53:46124.5125124.5▲ 61
12:53:35124.5125124.5▲ 62
12:53:32124.5125124.5▲ 61
12:53:23124.5125124.5▲ 61
12:53:19124.5125124.5▲ 61
12:52:59124.5125124.5▲ 61
12:52:57124.5125124.5▲ 61
12:52:34124.5125124.5▲ 61
12:52:34124.5125124.5▲ 61
12:52:32124.5125124.5▲ 61
12:51:47124.5125124.5▲ 61
12:51:37124.5125124.5▲ 62
12:51:30124.5125124.5▲ 61
12:51:16124.5125124.5▲ 64
12:51:00124.5125124.5▲ 61
12:50:42124.5125124.5▲ 64
12:50:33124.5125124.5▲ 61
12:50:30124.5125125▲ 6.51
12:50:08124124.5124.5▲ 62
12:50:08124124.5124.5▲ 610
12:50:08124124.5124.5▲ 64
12:50:03124124.5124.5▲ 64
12:50:02124124.5124.5▲ 611
12:49:58124124.5124.5▲ 65
12:49:48124124.5124▲ 5.52

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
3293 1610 15842 37335
融券買進 融券賣出 融券餘額 融券限額
6 279 595 37335

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 -1474 0 80
2025/09/22 1439 0 402
2025/09/19 -287 0 -246
2025/09/18 -266 0 233
2025/09/17 -1862 0 278

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 3035智原IC設計服務218.5△7.5△3.55%
競爭者 3443創意IC設計服務5310△170△3.31%
下游客戶 2344華邦電IC設計128.5△3.5△2.8%
下游客戶 2401凌陽IC設計29.45▽1.3▽4.23%
下游客戶 5302太欣IC設計10▽0.1▽0.99%
下游客戶 2498宏達電智慧手機46.2▽0.2▽0.43%
下游客戶 2324仁寶電腦系統業34.65△3.15△10%

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 - 8096 擎 亞

詳細...
經營能力 獲利能力
綜合評分 69 綜合評分 64
同業標準 42 同業標準 59
評比 評比
成長能力 償債能力
綜合評分 49 綜合評分 10
同業標準 40 同業標準 12
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 】。