MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 02月 04日星期三

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

8249 菱光

菱光 8249

61.50

△4.00(△6.96%)

開盤：	58.00		最高：	62.50		最低：	58.00
昨收：	57.50		買進：	61.50		賣出：	61.60
總量：	7,945		金額：	4.88億		2026/02/04 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

13:30:00	61.5	61.6	61.5	▲ 4	217
13:24:59	61.4	61.6	61.4	▲ 3.9	5
13:24:41	61.4	61.5	61.5	▲ 4	52
13:23:55	61.3	61.4	61.4	▲ 3.9	2
13:23:40	61.3	61.4	61.3	▲ 3.8	9
13:23:38	61.4	61.4	61.4	▲ 3.9	1
13:23:31	61.3	61.4	61.3	▲ 3.8	5
13:23:07	61.3	61.4	61.3	▲ 3.8	11
13:23:00	61.3	61.4	61.3	▲ 3.8	2
13:22:59	61.3	61.4	61.3	▲ 3.8	2
13:22:56	61.3	61.4	61.3	▲ 3.8	2
13:22:52	61.3	61.4	61.3	▲ 3.8	4
13:22:28	61.3	61.4	61.3	▲ 3.8	2
13:22:25	61.3	61.4	61.4	▲ 3.9	1
13:22:25	61.3	61.4	61.4	▲ 3.9	2
13:22:21	61.3	61.4	61.3	▲ 3.8	1
13:22:21	61.3	61.4	61.4	▲ 3.9	1
13:22:21	61.4	61.5	61.4	▲ 3.9	18
13:22:08	61.4	61.5	61.5	▲ 4	2
13:22:08	61.4	61.5	61.5	▲ 4	1
13:22:04	61.5	61.6	61.5	▲ 4	14
13:22:00	61.5	61.6	61.5	▲ 4	3
13:22:00	61.5	61.6	61.5	▲ 4	47
13:21:54	61.5	61.6	61.5	▲ 4	5
13:21:54	61.5	61.6	61.6	▲ 4.1	2
13:21:49	61.6	61.7	61.6	▲ 4.1	20
13:21:47	61.6	61.7	61.6	▲ 4.1	3
13:21:21	61.6	61.7	61.6	▲ 4.1	1
13:21:21	61.6	61.7	61.7	▲ 4.2	12
13:21:17	61.6	61.7	61.6	▲ 4.1	26
13:21:07	61.6	61.7	61.7	▲ 4.2	3
13:21:04	61.6	61.8	61.6	▲ 4.1	9
13:21:04	61.7	61.8	61.7	▲ 4.2	1
13:21:03	61.7	61.8	61.7	▲ 4.2	6
13:21:03	61.7	61.8	61.8	▲ 4.3	2
13:20:49	61.7	61.8	61.8	▲ 4.3	15
13:20:44	61.7	61.8	61.7	▲ 4.2	7
13:20:40	61.7	61.8	61.8	▲ 4.3	2
13:20:33	61.7	61.8	61.8	▲ 4.3	47
13:20:28	61.7	61.8	61.8	▲ 4.3	6
13:20:22	61.7	61.8	61.8	▲ 4.3	1
13:20:18	61.7	61.8	61.7	▲ 4.2	40
13:20:17	61.7	61.8	61.8	▲ 4.3	3
13:20:13	61.8	61.8	61.8	▲ 4.3	6
13:20:02	61.8	61.9	61.7	▲ 4.2	19
13:20:02	61.8	61.9	61.8	▲ 4.3	1
13:19:58	61.7	61.8	61.9	▲ 4.4	1
13:19:58	61.7	61.8	61.8	▲ 4.3	7
13:19:27	61.8	62	61.8	▲ 4.3	11
13:19:27	61.9	62	61.8	▲ 4.3	43
13:19:27	61.9	62	61.9	▲ 4.4	11
13:19:14	61.8	61.9	61.9	▲ 4.4	7
13:19:13	61.8	61.9	61.9	▲ 4.4	2
13:19:08	61.8	61.9	61.9	▲ 4.4	3
13:18:53	61.8	61.9	61.9	▲ 4.4	2
13:18:44	61.8	61.9	61.9	▲ 4.4	2
13:18:39	61.8	61.9	61.9	▲ 4.4	1
13:18:36	61.8	61.9	61.9	▲ 4.4	1
13:18:36	61.8	61.9	61.9	▲ 4.4	21
13:18:26	61.8	61.9	61.9	▲ 4.4	3
13:18:20	61.8	61.9	61.9	▲ 4.4	2
13:18:08	61.8	61.9	61.9	▲ 4.4	1
13:18:08	61.8	61.9	61.9	▲ 4.4	10
13:17:55	61.8	61.9	61.9	▲ 4.4	2
13:17:39	61.8	61.9	61.9	▲ 4.4	2
13:17:32	61.8	61.9	61.9	▲ 4.4	1
13:17:27	61.8	61.9	61.8	▲ 4.3	3
13:17:24	61.8	61.9	61.8	▲ 4.3	12
13:17:07	61.8	61.9	61.9	▲ 4.4	1
13:17:07	61.8	61.9	61.9	▲ 4.4	1
13:17:06	61.8	61.9	61.9	▲ 4.4	1
13:17:06	61.8	61.9	61.9	▲ 4.4	29
13:17:06	61.8	61.9	61.8	▲ 4.3	5
13:17:04	61.8	61.9	61.8	▲ 4.3	5
13:16:54	61.8	61.9	61.8	▲ 4.3	3
13:16:40	61.8	61.9	61.8	▲ 4.3	1
13:16:29	61.8	61.9	61.9	▲ 4.4	3
13:15:58	61.8	61.9	61.9	▲ 4.4	1
13:15:45	61.8	61.9	61.8	▲ 4.3	2
13:15:34	61.7	61.8	61.8	▲ 4.3	1
13:15:31	61.7	61.8	61.8	▲ 4.3	1
13:15:25	61.7	61.9	61.8	▲ 4.3	1
13:15:10	61.8	61.9	61.8	▲ 4.3	25
13:14:52	61.8	61.9	61.9	▲ 4.4	1
13:14:44	61.9	62	61.9	▲ 4.4	1
13:14:44	61.8	61.9	61.9	▲ 4.4	4
13:14:39	61.8	61.9	61.9	▲ 4.4	1
13:14:39	61.8	61.9	61.9	▲ 4.4	10
13:14:39	61.8	61.9	61.9	▲ 4.4	9
13:14:32	61.8	61.9	61.9	▲ 4.4	11
13:14:20	61.8	61.9	61.8	▲ 4.3	15
13:14:14	61.9	61.9	61.9	▲ 4.4	12
13:14:10	61.8	61.9	61.9	▲ 4.4	7
13:13:59	61.8	61.9	61.9	▲ 4.4	19
13:13:41	61.8	61.9	61.9	▲ 4.4	1
13:13:34	61.8	61.9	61.8	▲ 4.3	1
13:13:29	61.7	61.9	61.9	▲ 4.4	2
13:13:23	61.7	61.9	61.8	▲ 4.3	4
13:13:20	61.7	61.9	61.8	▲ 4.3	1
13:13:17	61.7	61.9	61.9	▲ 4.4	1
13:13:13	61.8	61.9	61.8	▲ 4.3	14
13:13:00	61.8	61.9	61.7	▲ 4.2	4
13:13:00	61.8	61.9	61.8	▲ 4.3	1
13:12:58	61.8	61.9	61.8	▲ 4.3	1
13:12:51	61.8	61.9	61.8	▲ 4.3	1
13:12:51	61.7	61.8	61.8	▲ 4.3	1
13:12:50	61.7	61.8	61.8	▲ 4.3	9
13:12:44	61.7	61.8	61.8	▲ 4.3	1
13:12:42	61.7	61.8	61.8	▲ 4.3	1
13:12:41	61.7	61.8	61.8	▲ 4.3	1
13:12:41	61.7	61.8	61.8	▲ 4.3	2
13:12:38	61.7	61.8	61.8	▲ 4.3	1
13:12:36	61.8	61.9	61.8	▲ 4.3	3
13:12:31	61.7	61.8	61.8	▲ 4.3	10
13:12:27	61.7	61.8	61.8	▲ 4.3	2
13:12:25	61.8	61.8	61.8	▲ 4.3	1
13:12:25	61.8	61.8	61.9	▲ 4.4	5
13:12:20	61.7	61.8	61.9	▲ 4.4	3
13:12:18	61.7	61.8	61.9	▲ 4.4	2
13:12:17	61.8	61.8	61.8	▲ 4.3	14
13:12:12	61.8	61.9	61.8	▲ 4.3	8
13:12:10	61.7	61.8	61.8	▲ 4.3	3
13:12:09	61.7	62	61.8	▲ 4.3	2
13:12:03	61.8	62	61.8	▲ 4.3	8
13:12:00	61.9	62	61.9	▲ 4.4	12
13:11:53	61.9	62	61.9	▲ 4.4	3
13:11:53	61.8	61.9	61.9	▲ 4.4	2
13:11:53	61.8	61.9	61.8	▲ 4.3	3
13:11:53	61.8	61.9	61.9	▲ 4.4	5
13:11:52	61.8	61.9	61.8	▲ 4.3	10
13:11:36	61.7	61.9	61.9	▲ 4.4	1
13:11:36	61.7	61.9	61.8	▲ 4.3	11
13:11:29	61.8	61.9	61.9	▲ 4.4	10
13:11:28	61.8	61.9	61.9	▲ 4.4	14
13:11:24	61.8	61.9	61.9	▲ 4.4	3
13:11:18	61.7	61.8	61.9	▲ 4.4	1
13:11:17	61.7	61.8	61.8	▲ 4.3	7
13:11:16	61.8	61.8	61.8	▲ 4.3	1
13:11:15	61.7	61.8	61.8	▲ 4.3	3
13:11:14	61.8	61.9	61.8	▲ 4.3	15
13:11:14	61.8	61.9	61.9	▲ 4.4	1
13:11:03	61.8	62	62	▲ 4.5	1
13:11:00	61.8	62	61.8	▲ 4.3	1
13:10:58	61.8	62	62	▲ 4.5	15
13:10:57	61.8	62	61.9	▲ 4.4	20
13:10:56	61.8	62	62	▲ 4.5	10
13:10:53	61.9	62	61.9	▲ 4.4	1
13:10:53	61.9	62	62	▲ 4.5	1
13:10:51	62	62.1	62	▲ 4.5	1
13:10:50	61.8	62	61.8	▲ 4.3	1
13:10:49	61.8	62.1	61.8	▲ 4.3	22
13:10:46	61.8	62	62	▲ 4.5	5
13:10:43	61.8	61.9	62	▲ 4.5	3
13:10:42	61.9	61.9	61.9	▲ 4.4	11
13:10:39	61.7	61.9	61.8	▲ 4.3	1
13:10:38	61.7	61.9	61.8	▲ 4.3	5
13:10:37	61.7	61.9	61.9	▲ 4.4	2
13:10:36	61.7	61.9	61.9	▲ 4.4	4
13:10:35	61.8	61.9	61.8	▲ 4.3	1
13:10:34	61.8	61.9	61.8	▲ 4.3	1
13:10:33	61.8	61.9	61.8	▲ 4.3	2
13:10:33	61.8	61.9	61.9	▲ 4.4	1
13:10:33	61.7	61.9	61.8	▲ 4.3	1
13:10:33	61.8	61.9	61.8	▲ 4.3	3
13:10:33	61.8	61.9	61.8	▲ 4.3	1
13:10:33	61.7	61.8	61.8	▲ 4.3	6
13:10:32	61.8	61.9	61.8	▲ 4.3	1
13:10:32	61.7	61.9	61.8	▲ 4.3	1
13:10:29	61.7	61.9	61.9	▲ 4.4	1
13:10:28	61.7	61.9	61.8	▲ 4.3	1
13:10:28	61.7	61.8	61.8	▲ 4.3	1
13:10:28	61.7	61.8	61.8	▲ 4.3	1
13:10:27	61.8	61.9	61.8	▲ 4.3	2
13:10:26	61.7	61.8	61.8	▲ 4.3	1
13:10:25	61.7	61.8	61.8	▲ 4.3	2
13:10:23	61.7	61.8	61.7	▲ 4.2	2
13:10:17	61.8	61.9	61.8	▲ 4.3	2
13:10:15	61.8	61.9	61.8	▲ 4.3	1
13:10:15	61.8	61.9	61.8	▲ 4.3	1
13:10:14	61.7	61.9	61.9	▲ 4.4	1
13:10:14	61.8	61.9	61.8	▲ 4.3	1
13:10:13	61.8	61.9	61.8	▲ 4.3	1
13:10:12	61.7	62	61.9	▲ 4.4	4
13:10:11	61.7	61.8	61.8	▲ 4.3	1
13:10:10	61.7	61.9	61.9	▲ 4.4	1
13:10:10	61.8	61.9	61.8	▲ 4.3	11
13:10:10	61.8	61.9	61.8	▲ 4.3	9
13:10:09	61.8	61.9	61.9	▲ 4.4	1
13:10:09	61.9	62	61.9	▲ 4.4	3
13:10:01	62	62.1	62	▲ 4.5	7
13:09:59	62	62.1	62	▲ 4.5	1
13:09:58	62	62.1	62	▲ 4.5	1
13:09:58	62	62.1	62	▲ 4.5	1
13:09:58	62	62.1	61.7	▲ 4.2	1
13:09:58	62	62.1	62	▲ 4.5	2
13:09:57	62	62.1	62	▲ 4.5	30
13:09:57	61.7	61.9	62	▲ 4.5	18
13:09:57	61.7	61.9	61.9	▲ 4.4	3
13:09:55	61.7	61.9	61.9	▲ 4.4	3
13:09:54	61.7	62	61.7	▲ 4.2	4
13:09:54	61.8	62	61.8	▲ 4.3	2
13:09:54	61.8	62	62	▲ 4.5	2
13:09:52	62	62.1	62	▲ 4.5	2
13:09:52	62	62.1	62	▲ 4.5	1
13:09:52	62	62.1	62	▲ 4.5	5
13:09:52	61.7	62.1	62	▲ 4.5	2
13:09:52	61.8	62.1	61.8	▲ 4.3	1
13:09:52	61.7	62.1	62	▲ 4.5	8
13:09:50	61.7	62.1	62	▲ 4.5	1
13:09:49	61.7	62.1	62	▲ 4.5	1
13:09:49	61.7	62.1	62	▲ 4.5	5
13:09:47	62	62	62	▲ 4.5	5
13:09:46	62	62	62	▲ 4.5	5
13:09:44	61.7	62	62	▲ 4.5	2
13:09:42	61.7	62	62	▲ 4.5	1
13:09:42	61.7	62	62	▲ 4.5	1
13:09:42	62	62.1	62	▲ 4.5	1
13:09:42	61.7	62	62	▲ 4.5	1
13:09:42	61.9	62	61.8	▲ 4.3	42
13:09:42	61.9	62.1	61.9	▲ 4.4	6
13:09:41	61.9	62.1	61.9	▲ 4.4	14
13:09:41	61.9	62.2	62	▲ 4.5	2
13:09:39	62	62.2	62	▲ 4.5	2
13:09:39	62	62.3	62	▲ 4.5	1
13:09:37	61.9	62.2	62.3	▲ 4.8	1
13:09:37	61.9	62.2	62.2	▲ 4.7	1
13:09:36	61.9	62.2	62	▲ 4.5	3
13:09:36	61.9	62.1	62.1	▲ 4.6	1
13:09:36	61.9	62.1	62	▲ 4.5	1
13:09:36	61.9	62.1	62.1	▲ 4.6	1
13:09:35	62.1	62.1	62.1	▲ 4.6	12
13:09:35	62	62.1	62	▲ 4.5	1
13:09:35	62	62.2	62	▲ 4.5	90
13:09:34	62	62.2	62.2	▲ 4.7	1
13:09:34	62	62.1	62.1	▲ 4.6	1
13:09:33	62	62.2	62.1	▲ 4.6	1
13:09:32	62	62.2	62.3	▲ 4.8	2
13:09:31	62.1	62.3	62.1	▲ 4.6	5
13:09:28	62.3	62.4	62.3	▲ 4.8	7
13:09:28	62.1	62.3	62.3	▲ 4.8	1
13:09:27	62.1	62.3	62.3	▲ 4.8	1
13:09:27	62.2	62.3	62.1	▲ 4.6	8
13:09:27	62.2	62.3	62.2	▲ 4.7	2
13:09:27	62.2	62.3	62.2	▲ 4.7	2
13:09:26	62.3	62.4	62.3	▲ 4.8	1
13:09:26	62.1	62.2	62.3	▲ 4.8	1
13:09:26	62.1	62.2	62.3	▲ 4.8	2
13:09:25	62.2	62.3	62.2	▲ 4.7	35
13:09:24	62.2	62.3	62.2	▲ 4.7	2
13:09:21	62.2	62.3	62.3	▲ 4.8	2
13:09:21	62.2	62.3	62.3	▲ 4.8	2
13:09:20	62.2	62.3	62.3	▲ 4.8	1
13:09:17	62.2	62.3	62.2	▲ 4.7	1
13:09:17	62.1	62.4	62.3	▲ 4.8	3
13:09:16	62.2	62.4	62.2	▲ 4.7	1
13:09:16	62.2	62.4	62.3	▲ 4.8	2
13:09:13	62.3	62.4	62.3	▲ 4.8	1
13:09:13	62.3	62.4	62.3	▲ 4.8	2
13:09:13	62.2	62.5	62.2	▲ 4.7	3
13:09:13	62.2	62.4	62.4	▲ 4.9	1
13:09:13	62.2	62.4	62.4	▲ 4.9	48
13:09:13	62.2	62.4	62.2	▲ 4.7	3
13:09:12	62	62.2	62.4	▲ 4.9	13
13:09:10	62.1	62.3	62.1	▲ 4.6	71
13:09:09	62.1	62.2	62.2	▲ 4.7	1
13:09:08	62.1	62.2	62.2	▲ 4.7	1
13:09:08	62.2	62.3	62.2	▲ 4.7	2
13:09:07	62.2	62.3	62.2	▲ 4.7	11
13:09:05	62.1	62.2	62.2	▲ 4.7	6
13:09:03	62.1	62.2	62.2	▲ 4.7	1
13:09:03	62.2	62.3	62.2	▲ 4.7	1
13:09:03	62.1	62.2	62.2	▲ 4.7	4
13:08:56	62.2	62.3	62.2	▲ 4.7	1
13:08:56	62	62.2	62.2	▲ 4.7	1
13:08:56	62	62.3	62.3	▲ 4.8	1
13:08:55	62.1	62.3	62.1	▲ 4.6	18
13:08:55	62.1	62.2	62.3	▲ 4.8	9
13:08:55	62.1	62.2	62.2	▲ 4.7	1
13:08:55	62.2	62.3	62.2	▲ 4.7	2
13:08:52	62.2	62.3	62.2	▲ 4.7	1
13:08:51	62.1	62.3	62.3	▲ 4.8	2
13:08:51	62.1	62.3	62.3	▲ 4.8	1
13:08:50	62.1	62.3	62.3	▲ 4.8	4
13:08:49	62.1	62.3	62.3	▲ 4.8	1
13:08:49	62.1	62.2	62.2	▲ 4.7	1
13:08:48	62.2	62.3	62.2	▲ 4.7	6
13:08:47	62.1	62.3	62.3	▲ 4.8	1
13:08:47	62.1	62.3	62.3	▲ 4.8	9
13:08:46	62.3	62.3	62.3	▲ 4.8	3
13:08:44	62.1	62.3	62.3	▲ 4.8	1
13:08:44	62.1	62.3	62.3	▲ 4.8	1
13:08:43	62.1	62.3	62.3	▲ 4.8	1
13:08:43	62.1	62.3	62.3	▲ 4.8	1
13:08:43	62.1	62.2	62.2	▲ 4.7	1
13:08:42	62.2	62.3	62.2	▲ 4.7	9
13:08:42	62.3	62.4	62.3	▲ 4.8	3
13:08:42	62.2	62.4	62.3	▲ 4.8	2
13:08:41	62.2	62.4	62.4	▲ 4.9	3
13:08:40	62.2	62.4	62.4	▲ 4.9	3
13:08:39	62.2	62.4	62.4	▲ 4.9	1

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
192	66	5315	28587
融券買進	融券賣出	融券餘額	融券限額
4	3	106	28587

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	562	0	-22
2025/09/22	-428	0	-9
2025/09/19	18	0	5
2025/09/18	-24	0	-9
2025/09/17	-92	0	-105

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	2385群光	手機相機模組	118	△1	△0.85%
競爭者	4974亞泰	影像感測元件	77.4	△3.1	△4.17%

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 - 8249 菱光

經營能力		獲利能力
綜合評分	31	綜合評分	67
同業標準	31	同業標準	63
評比		評比
成長能力		償債能力
綜合評分	52	綜合評分	12
同業標準	43	同業標準	16
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】。