MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 08月 12日 星期三
首頁 > 證期權 > 台股 > 個股 > 價量明細

8182 加高

加高 8182

41.75

△2.00(△5.03%)
開盤: 39.75   最高: 42.20   最低: 39.75
昨收: 39.75   買進: 41.70   賣出: 41.75
總量: 1,726   金額: 0.71億   2026/08/12 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----41.75▲ 23
13:30:0041.341.441.75▲ 257
13:24:3141.6541.741.7▲ 1.957
13:21:4841.6541.7541.65▲ 1.91
13:21:2141.6541.7541.65▲ 1.96
13:20:3941.6541.7541.65▲ 1.928
13:14:2341.7541.9541.75▲ 229
13:10:4241.741.7541.75▲ 22
13:10:3841.7541.841.75▲ 24
13:10:3241.7541.841.8▲ 2.053
13:09:5041.7541.841.8▲ 2.055
13:06:1841.641.7541.75▲ 25
13:03:4641.641.7541.65▲ 1.92
12:59:5741.641.7541.6▲ 1.852
12:58:4541.741.7541.6▲ 1.851
12:58:4541.741.7541.7▲ 1.951
12:58:4141.741.7541.7▲ 1.951
12:58:4141.541.5541.65▲ 1.91
12:58:4141.541.5541.6▲ 1.853
12:58:4141.541.5541.55▲ 1.81
12:58:1341.641.6541.6▲ 1.8510
12:57:0541.641.6541.6▲ 1.851
12:54:5441.641.6541.65▲ 1.91
12:54:3241.6541.741.65▲ 1.94
12:53:4141.741.7541.7▲ 1.951
12:51:0441.741.7541.75▲ 21
12:50:5441.741.7541.7▲ 1.951
12:50:2041.7541.841.75▲ 23
12:49:3941.7541.841.75▲ 22
12:49:1441.7541.841.75▲ 21
12:49:0241.841.941.8▲ 2.054
12:48:1641.841.8541.85▲ 2.11
12:48:0941.841.941.8▲ 2.051
12:48:0241.841.941.8▲ 2.052
12:46:5641.841.941.8▲ 2.053
12:46:1041.841.941.8▲ 2.052
12:45:1341.841.941.8▲ 2.052
12:44:5041.8541.941.85▲ 2.15
12:44:2741.8541.9541.95▲ 2.26
12:43:4241.941.9541.9▲ 2.151
12:43:2941.941.9541.9▲ 2.152
12:42:2341.941.9541.9▲ 2.153
12:38:3041.941.9541.9▲ 2.154
12:37:3741.94241.9▲ 2.153
12:36:2741.941.9541.9▲ 2.153
12:36:0141.954241.95▲ 2.21
12:33:434242.142▲ 2.254
12:33:184242.142▲ 2.251
12:33:184242.142▲ 2.256
12:32:434242.142.1▲ 2.355
12:31:3742.0542.142.15▲ 2.44
12:31:3742.0542.142.1▲ 2.351
12:31:2742.0542.142.1▲ 2.353
12:31:1242.0542.142.1▲ 2.353
12:30:494242.142.1▲ 2.353
12:30:014242.0542.05▲ 2.31
12:29:4641.9542.0541.95▲ 2.22
12:29:3641.942.0542.05▲ 2.36
12:29:344242.0542▲ 2.251
12:29:3241.94242▲ 2.255
12:28:5541.94241.9▲ 2.156
12:28:3841.942.142.05▲ 2.31
12:28:3641.942.0542.05▲ 2.31
12:28:2841.942.0542.05▲ 2.31
12:28:2241.942.0542.05▲ 2.31
12:28:1641.94242.05▲ 2.32
12:28:1641.94242▲ 2.253
12:27:554242.0542▲ 2.252
12:27:4841.954242▲ 2.252
12:27:424242.0542▲ 2.254
12:27:354242.0542.05▲ 2.35
12:27:0941.954241.95▲ 2.27
12:27:0141.954242▲ 2.251
12:26:5941.954242▲ 2.254
12:26:5641.954241.95▲ 2.21
12:26:5641.954242▲ 2.254
12:26:5241.954242▲ 2.251
12:26:4241.9542.0542.05▲ 2.31
12:26:294242.142▲ 2.251
12:26:274242.142▲ 2.251
12:26:254242.142▲ 2.252
12:26:1841.954242▲ 2.253
12:26:1841.954242▲ 2.251
12:26:1841.954242▲ 2.251
12:26:1641.954242▲ 2.251
12:26:1541.954242▲ 2.251
12:26:1341.954242▲ 2.255
12:26:0241.954242▲ 2.252
12:26:0241.954241.95▲ 2.21
12:26:0241.954241.95▲ 2.24
12:25:484242.142▲ 2.252
12:25:404242.142▲ 2.251
12:25:334242.0542.1▲ 2.352
12:25:334242.0542.05▲ 2.38
12:25:2842.0542.142.05▲ 2.32
12:25:264242.142.1▲ 2.351
12:25:2641.854242.05▲ 2.321
12:25:2441.94242▲ 2.253
12:25:2241.954242▲ 2.253
12:25:2141.954242▲ 2.251
12:25:1741.94242▲ 2.2510
12:25:1641.941.9541.95▲ 2.21
12:25:1641.954241.95▲ 2.22
12:25:1541.954242▲ 2.253
12:25:1341.94242▲ 2.258
12:25:0941.7541.941.95▲ 2.27
12:25:0941.7541.941.9▲ 2.151
12:25:0641.7541.941.9▲ 2.151
12:24:5741.6541.841.85▲ 2.15
12:24:5741.6541.7541.8▲ 2.052
12:24:5741.6541.7541.75▲ 23
12:24:5741.641.741.7▲ 1.951
12:24:5641.541.6541.7▲ 1.952
12:24:5641.541.6541.65▲ 1.91
12:24:5241.4541.541.65▲ 1.92
12:24:5241.4541.541.6▲ 1.852
12:24:5241.4541.541.5▲ 1.751
12:23:1441.4541.541.5▲ 1.751
12:22:3941.4541.541.45▲ 1.71
12:19:4441.441.4541.45▲ 1.71
12:18:5541.541.5541.45▲ 1.78
12:15:2341.541.6541.5▲ 1.753
12:15:2141.5541.7541.55▲ 1.810
12:11:0641.5541.6541.65▲ 1.91
12:09:0841.641.6541.6▲ 1.851
12:08:5141.541.641.6▲ 1.854
12:07:3241.5541.641.55▲ 1.82
12:07:3141.5541.641.55▲ 1.81
12:07:2941.5541.641.55▲ 1.81
12:07:1841.5541.641.55▲ 1.81
12:05:3741.641.6541.6▲ 1.851
12:05:3741.641.6541.6▲ 1.852
12:05:2541.641.6541.6▲ 1.852
12:02:2241.641.6541.65▲ 1.97
11:59:2141.541.5541.55▲ 1.81
11:59:2141.541.5541.55▲ 1.81
11:58:3941.5541.641.55▲ 1.83
11:55:0741.6541.7541.65▲ 1.92
11:54:4441.641.6541.65▲ 1.91
11:54:3541.6541.7541.65▲ 1.94
11:52:1541.6541.841.65▲ 1.91
11:51:4941.6541.841.65▲ 1.91
11:51:3941.741.7541.7▲ 1.952
11:50:5541.7541.8541.75▲ 21
11:50:5541.7541.8541.75▲ 22
11:50:0941.741.841.8▲ 2.051
11:47:2941.7541.841.8▲ 2.051
11:47:2641.8541.941.85▲ 2.11
11:46:5841.741.8541.85▲ 2.12
11:46:1741.641.841.85▲ 2.11
11:46:1741.641.841.8▲ 2.051
11:46:1741.641.841.75▲ 25
11:45:3841.641.741.6▲ 1.851
11:44:5141.641.741.6▲ 1.851
11:44:2441.641.741.6▲ 1.8511
11:40:4841.7541.8541.75▲ 21
11:40:4641.841.9541.75▲ 28
11:39:0641.9542.0541.95▲ 2.25
11:38:5042.142.1542.1▲ 2.355
11:38:4242.142.1542.1▲ 2.3532
11:38:3741.9541.942.05▲ 2.354
11:38:3541.7541.741.85▲ 2.130
11:37:1941.641.741.7▲ 1.952
11:36:4541.641.8541.8▲ 2.052
11:36:1941.7541.841.7▲ 1.952
11:36:0541.841.8541.8▲ 2.051
11:35:3941.841.8541.85▲ 2.12
11:35:1941.741.8541.85▲ 2.13
11:35:1941.741.8541.85▲ 2.11
11:35:1041.741.8541.75▲ 21
11:35:0941.741.841.8▲ 2.054
11:35:0841.641.7541.75▲ 28
11:34:5841.641.6541.6▲ 1.856
11:33:3541.641.841.8▲ 2.052
11:33:0041.6541.741.7▲ 1.952
11:32:4941.641.841.6▲ 1.855
11:32:0741.5541.641.6▲ 1.854
11:32:0741.741.841.6▲ 1.856
11:31:5241.641.841.7▲ 1.953
11:31:2541.741.841.65▲ 1.93
11:31:0941.6541.841.7▲ 1.953
11:30:2441.7541.8541.85▲ 2.12
11:30:1641.841.941.9▲ 2.151
11:30:1541.7541.8541.85▲ 2.11
11:30:1541.7541.8541.85▲ 2.111
11:29:2141.941.9541.9▲ 2.151
11:29:2141.941.9541.9▲ 2.156
11:28:5041.854241.9▲ 2.157
11:28:4141.541.7541.85▲ 2.11
11:28:3641.541.7541.95▲ 2.232
11:28:3241.641.6541.75▲ 29
11:28:3241.641.6541.7▲ 1.9519
11:28:3241.641.6541.65▲ 1.93
11:28:1941.541.5541.6▲ 1.855
11:27:5741.3541.5541.4▲ 1.651
11:27:5741.3541.5541.45▲ 1.73
11:27:0941.541.5541.5▲ 1.7510
11:26:4341.541.641.65▲ 1.911
11:26:1141.541.641.5▲ 1.7518
11:26:0441.3541.441.5▲ 1.7522
11:25:5441.241.3541.35▲ 1.66
11:25:5441.141.241.35▲ 1.612
11:25:5441.141.241.3▲ 1.5541
11:25:3141.141.241.25▲ 1.511
11:24:4941.141.241.2▲ 1.453
11:24:2741.141.0541.2▲ 1.457
11:23:5440.854141.05▲ 1.38
11:23:014141.141.1▲ 1.3541
11:22:3140.640.940.95▲ 1.22
11:22:3140.640.940.9▲ 1.1513
11:15:2140.94141▲ 1.257
11:14:4240.840.9540.95▲ 1.27
11:14:1740.6540.740.85▲ 1.129
11:14:1740.5540.640.7▲ 0.955
11:01:1540.6540.7540.6▲ 0.852
11:00:3440.740.7540.7▲ 0.955
10:53:5040.740.840.75▲ 16
10:52:5440.740.7540.75▲ 17
10:43:1940.740.840.8▲ 1.0520
10:37:1540.740.7540.7▲ 0.951
10:37:1140.640.740.7▲ 0.9591
10:31:3740.3540.640.45▲ 0.73
10:29:4840.3540.440.45▲ 0.719
10:27:1140.440.5540.4▲ 0.654
10:21:1940.540.640.45▲ 0.75
10:15:0840.440.5540.55▲ 0.81
10:15:0740.3540.4540.5▲ 0.753
10:13:2140.340.3540.3▲ 0.5511
10:11:0840.440.4540.35▲ 0.64
10:07:4440.440.540.4▲ 0.6511
10:01:3640.540.640.55▲ 0.830
09:49:2940.440.4540.45▲ 0.724
09:32:4940.4540.540.5▲ 0.7517
09:25:1940.2540.4540.4▲ 0.6597
09:16:2640.941.141.2▲ 1.4517
09:16:1340.954141▲ 1.2534
09:16:1240.8540.840.95▲ 1.227
09:16:0140.640.740.75▲ 12
09:15:2040.640.7540.6▲ 0.852
09:15:1340.6540.7540.65▲ 0.93
09:14:2040.6540.7540.65▲ 0.92
09:13:4340.6540.840.75▲ 11
09:13:2140.7540.4540.75▲ 127
09:12:5640.5540.640.45▲ 0.79
09:11:5240.6540.7540.6▲ 0.854
09:11:2240.740.9540.65▲ 0.98
09:10:5540.840.9540.8▲ 1.051
09:10:5140.8540.9540.85▲ 1.12
09:10:4940.840.940.9▲ 1.1511
09:10:4340.6540.740.75▲ 111
09:10:1740.640.840.8▲ 1.054
09:10:1040.5540.8540.8▲ 1.0535
09:09:4140.3540.440.35▲ 0.630
09:05:4340.1540.3540.25▲ 0.523
09:04:0039.854040▲ 0.2512
09:00:5139.9540.340.15▲ 0.41
09:00:3239.9540.140.25▲ 0.54
09:00:2839.8539.9539.95▲ 0.21
09:00:2839.939.9539.95▲ 0.25
09:00:2539.7539.9539.95▲ 0.22
09:00:00----39.75--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
59 18 916 26760
融券買進 融券賣出 融券餘額 融券限額
0 6 18 26760

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 -7 0 0
2025/09/22 -26 0 0
2025/09/19 -2 0 0
2025/09/18 18 0 0
2025/09/17 7 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 2484希華石英元件73.9△0.6△0.82%
競爭者 3042晶技石英元件181.5△2.5△1.4%
競爭者 3221台嘉碩石英元件49△0.75△1.55%
競爭者 6174安碁石英元件44.05△1.15△2.68%
競爭者 8289泰藝石英元件47.2△2.45△5.47%
下游客戶 2317鴻海PC270△7△2.66%
下游客戶 2324仁寶PC39.9△3.6△9.92%
下游客戶 2382廣達PC325.5△10△3.17%
下游客戶 3231緯創PC193.5△2.5△1.31%
下游客戶 2356英業達手機69△3.9△5.99%
下游客戶 2498宏達電手機40.5----

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 - 8182 加 高

經營能力 獲利能力
綜合評分 27 綜合評分 60
同業標準 30 同業標準 62
評比 評比
成長能力 償債能力
綜合評分 37 綜合評分 11
同業標準 43 同業標準 13
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞