MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 08月 13日 星期四
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
13:30:0041.741.7541.75▲ 257
13:24:3141.6541.841.7▲ 1.952
13:23:1241.6541.7541.65▲ 1.94
13:22:2641.6541.7541.65▲ 1.92
13:21:2141.6541.7541.65▲ 1.92
13:20:5941.6541.741.7▲ 1.951
13:20:5541.6541.741.65▲ 1.91
13:20:4041.6541.7541.65▲ 1.92
13:20:3941.6541.7541.65▲ 1.96
13:19:0441.741.741.75▲ 21
13:19:0441.741.741.7▲ 1.954
13:16:0141.741.941.7▲ 1.952
13:15:4341.6541.741.7▲ 1.956
13:15:4041.741.7541.7▲ 1.952
13:15:3841.741.7541.7▲ 1.951
13:15:2941.741.7541.7▲ 1.951
13:15:1941.741.7541.7▲ 1.951
13:15:1341.7541.941.75▲ 22
13:14:5241.7541.941.75▲ 21
13:14:3641.741.941.75▲ 21
13:14:2341.7541.9541.75▲ 22
13:13:3241.854241.7▲ 1.952
13:13:3241.854241.75▲ 25
13:13:3241.854241.85▲ 2.11
13:13:1541.8541.9542▲ 2.254
13:13:1541.8541.9541.95▲ 2.21
13:13:0641.941.9541.9▲ 2.151
13:12:4841.8541.9542▲ 2.251
13:12:4841.8541.9541.95▲ 2.21
13:11:46424242▲ 2.258
13:10:5841.7541.942▲ 2.251
13:10:5841.7541.941.95▲ 2.21
13:10:5841.7541.941.9▲ 2.151
13:10:4241.7541.941.75▲ 24
13:10:3241.7541.841.8▲ 2.052
13:10:3241.7541.841.8▲ 2.058
13:06:1841.6541.7541.75▲ 25
13:03:4641.6541.7541.65▲ 1.91
13:00:3241.641.7541.75▲ 21
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▲ 1.859
12:57:2641.641.6541.6▲ 1.851
12:57:0541.641.6541.6▲ 1.851
12:54:5441.641.6541.65▲ 1.91
12:54:3241.6541.741.65▲ 1.91
12:53:4541.741.7541.7▲ 1.952
12:53:4541.741.7541.7▲ 1.951
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▲ 2.051
12:46:2841.841.941.8▲ 2.052
12:46:1041.841.941.8▲ 2.052
12:45:1341.841.941.8▲ 2.051
12:45:0541.841.941.8▲ 2.051
12:44:5041.8541.941.85▲ 2.15
12:44:2741.8541.9541.95▲ 2.21
12:44:0741.8541.9542▲ 2.251
12:44:0741.8541.9541.95▲ 2.24
12:43:4241.941.9541.9▲ 2.151
12:43:2941.941.9541.9▲ 2.151
12:42:4641.941.9541.9▲ 2.151
12:42:2341.941.9541.9▲ 2.151
12:40:0241.941.9541.9▲ 2.151
12:38:4941.941.9541.9▲ 2.151
12:38:3041.941.9541.9▲ 2.151
12:38:1941.941.9541.9▲ 2.153
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▲ 2.255
12:32:5542.142.1542.1▲ 2.351
12:32:434242.142.1▲ 2.351
12:32:1142.0542.142.05▲ 2.32
12:32:0542.142.1542.1▲ 2.352
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▲ 2.351
12:30:314242.142.1▲ 2.351
12:30:234242.0542.05▲ 2.31
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▲ 2.254
12:29:0541.954241.95▲ 2.21
12:28:5541.94241.9▲ 2.156
12:28:3841.942.0542.05▲ 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
12:27:484242.0542▲ 2.251
12:27:4541.954242▲ 2.251
12:27:424242.0542▲ 2.254
12:27:354242.0542.05▲ 2.31
12:27:194242.0542.05▲ 2.31
12:27:1041.94242▲ 2.253
12:27:0941.954241.95▲ 2.25
12:27:0741.954242▲ 2.251
12:27:0241.954242▲ 2.251
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
12:26:0241.854242▲ 2.252
12:26:0241.8541.9541.95▲ 2.21
12:26:0241.8541.9541.95▲ 2.21
12:25:5941.8541.9541.95▲ 2.21
12:25:5341.954241.95▲ 2.22
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
12:25:2641.9542.0542.05▲ 2.36
12:25:2641.954242▲ 2.2513
12:25:2641.94242▲ 2.252
12:25:2441.94242▲ 2.253
12:25:2241.954242▲ 2.251
12:25:2241.954242▲ 2.252
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
12:25:1541.94242▲ 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
12:24:5741.741.8541.85▲ 2.11
12:24:5741.741.841.8▲ 2.054
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
12:18:5541.4541.5541.45▲ 1.73
12:18:5541.541.641.5▲ 1.754
12:16:1541.541.6541.5▲ 1.751
12:15:2341.541.641.5▲ 1.753
12:15:2141.5541.741.55▲ 1.84
12:11:2841.741.7541.7▲ 1.951
12:11:1241.5541.741.75▲ 22
12:11:1241.5541.741.7▲ 1.953
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▲ 1.91
11:59:2141.5541.6541.65▲ 1.92
11:59:2141.5541.6541.65▲ 1.91
11:59:2141.541.641.6▲ 1.852
11:59:2141.541.641.6▲ 1.851
11:59:2141.541.5541.55▲ 1.81
11:59:2141.541.5541.55▲ 1.81
11:58:3941.5541.641.55▲ 1.81
11:55:4541.641.6541.6▲ 1.851
11:55:3841.641.6541.6▲ 1.851
11:55:0741.6541.7541.65▲ 1.92
11:54:4441.641.6541.65▲ 1.91
11:54:3541.6541.7541.65▲ 1.91
11:54:1341.6541.7541.65▲ 1.91
11:53:3241.6541.7541.65▲ 1.91
11:52:3341.6541.7541.65▲ 1.91
11:52:1541.6541.841.65▲ 1.91
11:51:4941.6541.841.65▲ 1.91
11:51:3941.741.7541.7▲ 1.951
11:51:3941.741.7541.7▲ 1.951
11:50:5541.7541.8541.75▲ 21
11:50:5541.7541.8541.75▲ 21
11:50:5041.7541.8541.75▲ 21
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▲ 2.11
11:46:1741.8541.941.85▲ 2.11
11:46:1741.641.7541.85▲ 2.11
11:46:1741.641.7541.8▲ 2.051
11:46:1741.641.7541.75▲ 21
11:46:1241.6541.841.65▲ 1.91
11:45:5141.6541.741.7▲ 1.951
11:45:4841.641.741.6▲ 1.851
11:45:4241.641.741.6▲ 1.851
11:45:3841.641.741.6▲ 1.851
11:44:5141.641.741.6▲ 1.851
11:44:2441.641.741.6▲ 1.851
11:43:1641.6541.741.6▲ 1.851
11:43:1641.6541.741.65▲ 1.92
11:43:0741.741.7541.7▲ 1.951
11:43:0041.6541.741.7▲ 1.951
11:41:3141.6541.7541.65▲ 1.91
11:41:1541.641.7541.6▲ 1.851
11:41:1541.641.7541.6▲ 1.851
11:41:0841.641.7541.6▲ 1.851
11:40:5441.741.7541.7▲ 1.951
11:40:4841.7541.8541.75▲ 21
11:40:4641.7541.8541.75▲ 21
11:40:3941.841.941.8▲ 2.051
11:40:1341.841.9541.95▲ 2.21
11:39:5641.8541.9541.95▲ 2.21
11:39:5241.8541.941.9▲ 2.151
11:39:2741.954241.95▲ 2.21
11:39:2741.841.9541.95▲ 2.21
11:39:0641.841.9541.95▲ 2.21
11:39:0641.9542.0541.95▲ 2.23
11:39:054242.0542▲ 2.251
11:39:034242.142▲ 2.251
11:38:5042.142.1542.1▲ 2.351
11:38:494242.1542.15▲ 2.41
11:38:4641.9542.142.15▲ 2.41
11:38:4641.9542.142.1▲ 2.351
11:38:4242.0542.1542.05▲ 2.31
11:38:4242.142.1542.1▲ 2.353
11:38:4142.142.242.2▲ 2.451
11:38:4042.142.242.2▲ 2.4511
11:38:4042.0542.242.2▲ 2.451
11:38:3742.0542.1542.15▲ 2.410
11:38:374242.142.1▲ 2.356
11:38:3741.9542.0542.05▲ 2.31
11:38:3741.94242▲ 2.2538
11:38:3541.8541.9541.95▲ 2.25
11:38:3541.841.941.9▲ 2.159
11:38:3541.841.941.9▲ 2.151
11:38:3541.7541.8541.85▲ 2.18
11:38:3541.7541.8541.85▲ 2.11
11:38:3541.7541.841.85▲ 2.12
11:38:3541.7541.841.8▲ 2.052
11:38:3541.641.741.7▲ 1.958
11:38:3541.641.6541.7▲ 1.953
11:38:3541.641.6541.65▲ 1.91
11:37:5741.641.6541.65▲ 1.91
11:37:5741.641.6541.6▲ 1.852
11:37:5041.641.741.7▲ 1.951
11:37:2541.741.7541.7▲ 1.951
11:37:1941.641.741.7▲ 1.951
11:37:0441.741.7541.7▲ 1.951
11:36:4541.841.8541.8▲ 2.052
11:36:1941.741.841.7▲ 1.952
11:36:0541.841.8541.8▲ 2.051
11:35:3941.841.8541.85▲ 2.11
11:35:3841.841.8541.85▲ 2.11
11:35:1941.741.8541.85▲ 2.13
11:35:1941.741.8541.85▲ 2.11
11:35:1041.7541.8541.75▲ 21
11:35:0941.741.841.8▲ 2.054
11:35:0841.641.7541.75▲ 22
11:35:0341.741.841.65▲ 1.91
11:35:0341.741.841.7▲ 1.951
11:35:0341.6541.741.7▲ 1.952
11:35:0341.641.6541.65▲ 1.92
11:34:5841.641.6541.6▲ 1.851
11:34:5741.641.6541.65▲ 1.91
11:34:2141.6541.741.65▲ 1.92
11:34:1941.6541.741.65▲ 1.91
11:33:4941.6541.841.65▲ 1.91

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