MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 05月 22日 星期五
首頁 > 證期權 > 台股 > 個股 > 價量明細

3209 全科

全科 3209

79.10

△1.10(△1.41%)
開盤： 79.00   最高： 80.60   最低： 74.80
昨收： 78.00   買進： 79.10   賣出： 79.20
總量： 10,158   金額： 7.93億   2026/05/21 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  
13:30:0079.179.279.1▲ 1.1387
13:24:587979.179.1▲ 1.11
13:24:5878.97979▲ 14
13:24:5778.97979▲ 14
13:24:5478.97979▲ 12
13:24:5378.97979▲ 12
13:24:5178.97979▲ 13
13:24:4978.97979▲ 15
13:24:2778.97979▲ 17
13:24:2378.97978.9▲ 0.91
13:24:2178.97979▲ 12
13:24:1978.97978.9▲ 0.92
13:24:1578.97979▲ 11
13:24:1478.979.178.9▲ 0.95
13:24:137979.179▲ 12
13:24:097979.178.9▲ 0.99
13:24:037979.179▲ 14
13:23:597979.179▲ 110
13:23:507979.179.1▲ 1.13
13:23:437979.179.1▲ 1.13
13:23:387979.179.1▲ 1.11
13:23:3879.179.179.1▲ 1.11
13:23:3479.179.179▲ 11
13:23:3479.179.179▲ 120
13:23:3379.179.179.1▲ 1.12
13:23:2679.179.279.1▲ 1.14
13:23:237979.179.1▲ 1.11
13:23:2079.179.179.1▲ 1.128
13:22:587979.179.2▲ 1.214
13:22:537979.179.1▲ 1.11
13:22:497979.179.1▲ 1.11
13:22:497979.179.1▲ 1.12
13:22:417979.179.1▲ 1.12
13:22:287979.179.1▲ 1.12
13:22:2578.97979▲ 111
13:22:2178.97979▲ 11
13:22:147979.179▲ 11
13:22:147979.179▲ 11
13:22:147979.179▲ 11
13:22:1379.179.279.1▲ 1.15
13:22:1378.878.979▲ 115
13:22:1378.878.978.9▲ 0.96
13:22:1378.878.978.8▲ 0.81
13:22:1278.878.978.8▲ 0.81
13:22:1178.878.978.9▲ 0.91
13:22:1178.878.978.9▲ 0.915
13:22:0778.87979▲ 11
13:22:0678.97978.9▲ 0.91
13:22:0478.97979▲ 11
13:22:03797979▲ 11
13:22:01797979▲ 11
13:22:007979.179▲ 13
13:21:577979.179▲ 12
13:21:577979.179▲ 129
13:21:557979.279▲ 1119
13:21:5579.179.279.1▲ 1.121
13:21:5479.179.279.1▲ 1.11
13:21:5079.179.279.1▲ 1.11
13:21:4179.179.279.1▲ 1.14
13:21:3679.179.279.2▲ 1.22
13:21:2479.179.279.1▲ 1.12
13:21:2279.179.279.2▲ 1.21
13:21:1979.179.279.2▲ 1.23
13:21:1079.179.279.2▲ 1.27
13:20:4879.179.279.2▲ 1.29
13:20:3579.179.279.1▲ 1.115
13:20:3479.179.279.2▲ 1.21
13:20:2979.179.279.2▲ 1.22
13:20:2679.179.279.2▲ 1.21
13:20:2379.179.279.1▲ 1.12
13:20:2179.179.279.2▲ 1.22
13:20:1779.179.279.2▲ 1.215
13:19:5979.179.379.1▲ 1.12
13:19:5879.179.379.2▲ 1.21
13:19:5379.179.379.1▲ 1.11
13:19:5179.179.379.1▲ 1.14
13:19:4579.179.379.2▲ 1.23
13:19:4579.179.379.2▲ 1.21
13:19:4379.179.379.1▲ 1.11
13:19:4179.279.379.2▲ 1.213
13:19:3879.279.379.2▲ 1.213
13:19:3479.279.379.2▲ 1.247
13:18:5979.379.479.4▲ 1.41
13:18:5179.379.479.4▲ 1.41
13:18:4979.379.479.3▲ 1.36
13:18:3979.379.479.3▲ 1.31
13:18:3579.479.579.4▲ 1.41
13:18:3479.479.579.4▲ 1.48
13:18:2579.479.579.4▲ 1.43
13:18:2079.479.579.4▲ 1.47
13:18:1679.479.579.4▲ 1.411
13:18:0379.479.579.5▲ 1.51
13:18:0179.479.579.5▲ 1.57
13:17:5679.479.579.5▲ 1.53
13:17:5379.479.579.5▲ 1.51
13:17:5379.479.579.5▲ 1.51
13:17:4379.479.579.5▲ 1.56
13:17:3879.479.579.5▲ 1.52
13:17:3079.379.579.5▲ 1.51
13:17:2479.379.579.5▲ 1.51
13:17:2179.479.579.4▲ 1.42
13:17:1579.379.479.4▲ 1.413
13:17:1579.379.479.4▲ 1.410
13:17:1279.279.379.3▲ 1.31
13:17:1279.379.479.3▲ 1.31
13:17:1279.379.479.3▲ 1.35
13:17:0179.379.479.3▲ 1.31
13:17:0079.279.379.3▲ 1.36
13:17:0079.279.379.3▲ 1.320
13:16:5779.179.279.2▲ 1.22
13:16:5679.179.279.2▲ 1.21
13:16:5679.179.279.2▲ 1.21
13:16:5579.179.279.2▲ 1.22
13:16:5079.179.279.2▲ 1.21
13:16:4479.179.279.2▲ 1.21
13:16:4179.179.279.2▲ 1.21
13:16:4079.179.279.2▲ 1.21
13:16:3979.179.279.1▲ 1.11
13:16:3879.179.279.2▲ 1.21
13:16:2879.179.279.2▲ 1.22
13:16:2479.179.279.2▲ 1.28
13:16:177979.179.1▲ 1.11
13:16:167979.179.1▲ 1.110
13:16:077979.179.1▲ 1.12
13:16:037979.179▲ 11
13:16:017979.179.1▲ 1.11
13:16:017979.179▲ 11
13:15:597979.179.1▲ 1.11
13:15:597979.179.1▲ 1.11
13:15:587979.179.1▲ 1.12
13:15:537979.179.1▲ 1.11
13:15:457979.179.1▲ 1.11
13:15:427979.179.1▲ 1.12
13:15:327979.179.1▲ 1.113
13:15:307979.179.1▲ 1.119
13:15:0379.179.279.2▲ 1.228
13:14:4879.179.279.1▲ 1.12
13:14:4279.179.279.1▲ 1.13
13:14:3479.179.279.2▲ 1.21
13:14:3479.179.279.2▲ 1.21
13:14:2979.179.279.1▲ 1.11
13:14:2879.179.379.3▲ 1.31
13:14:2679.279.379.2▲ 1.22
13:14:2679.279.379.2▲ 1.22
13:14:2679.279.379.3▲ 1.31
13:14:2579.279.379.3▲ 1.339
13:14:1979.279.379.3▲ 1.32
13:14:0579.279.379.3▲ 1.31
13:14:0479.279.379.3▲ 1.33
13:14:0079.279.379.3▲ 1.31
13:14:0079.279.379.3▲ 1.31
13:13:5679.279.379.3▲ 1.32
13:13:5579.279.379.3▲ 1.33
13:13:5079.279.379.2▲ 1.21
13:13:5079.279.379.3▲ 1.31
13:13:4979.379.479.3▲ 1.310
13:13:4279.279.379.3▲ 1.39
13:13:3979.279.379.3▲ 1.31
13:13:3279.279.379.3▲ 1.310
13:13:2279.279.379.3▲ 1.32
13:13:2079.279.379.3▲ 1.31
13:13:1679.279.379.3▲ 1.31
13:13:1479.279.379.3▲ 1.32
13:13:1079.279.479.3▲ 1.31
13:13:0979.279.479.2▲ 1.21
13:13:0879.379.479.3▲ 1.31
13:13:0879.379.479.3▲ 1.31
13:13:0179.379.479.3▲ 1.31
13:13:0179.379.479.3▲ 1.36
13:12:5479.279.479.2▲ 1.22
13:12:5379.379.479.3▲ 1.32
13:12:4879.379.479.3▲ 1.34
13:12:4579.379.479.3▲ 1.32
13:12:4179.379.479.3▲ 1.31
13:12:3979.379.479.3▲ 1.310
13:12:3979.379.479.3▲ 1.31
13:12:3579.379.479.3▲ 1.31
13:12:3379.279.379.3▲ 1.34
13:12:3079.279.379.3▲ 1.32
13:12:2979.279.379.2▲ 1.22
13:12:1979.279.379.3▲ 1.31
13:12:1779.279.379.3▲ 1.31
13:12:1579.279.379.3▲ 1.31
13:12:1279.279.379.3▲ 1.31
13:12:1179.279.379.3▲ 1.32
13:12:0979.379.379.3▲ 1.31
13:12:0579.379.379.3▲ 1.31
13:12:0579.379.379.3▲ 1.36
13:12:0079.379.479.3▲ 1.31
13:11:5879.379.479.3▲ 1.31
13:11:5679.379.479.2▲ 1.221
13:11:5579.379.479.3▲ 1.38
13:11:5579.379.479.4▲ 1.41
13:11:5379.379.479.4▲ 1.41
13:11:5379.379.479.4▲ 1.41
13:11:5079.379.479.4▲ 1.44
13:11:4479.379.479.4▲ 1.42
13:11:3879.379.479.4▲ 1.41
13:11:3579.379.479.3▲ 1.32
13:11:3279.379.479.3▲ 1.33
13:11:3079.379.479.4▲ 1.41
13:11:2679.379.479.4▲ 1.41
13:11:2579.379.479.4▲ 1.41
13:11:2479.379.479.4▲ 1.43
13:11:2379.379.479.4▲ 1.42
13:11:2379.379.479.3▲ 1.37
13:11:2279.479.579.4▲ 1.41
13:11:2279.479.579.4▲ 1.41
13:11:2179.379.579.4▲ 1.42
13:11:1979.379.579.4▲ 1.42
13:11:1679.479.579.4▲ 1.44
13:11:1079.479.579.4▲ 1.413
13:11:0679.379.479.4▲ 1.41
13:11:0679.379.479.4▲ 1.41
13:11:0579.379.479.4▲ 1.42
13:11:0379.379.579.4▲ 1.41
13:11:0279.479.579.4▲ 1.41
13:11:0279.379.579.4▲ 1.41
13:11:0179.379.579.4▲ 1.46
13:10:5179.479.579.4▲ 1.41
13:10:5079.479.579.4▲ 1.41
13:10:4779.479.579.4▲ 1.43
13:10:4279.479.579.4▲ 1.41
13:10:4179.479.579.3▲ 1.336
13:10:3879.479.579.5▲ 1.51
13:10:3779.479.579.5▲ 1.51
13:10:3279.479.579.5▲ 1.54
13:10:2179.379.579.5▲ 1.511
13:10:1679.479.579.4▲ 1.41
13:10:1679.479.579.4▲ 1.41
13:10:1579.479.579.4▲ 1.41
13:10:1579.479.579.4▲ 1.41
13:10:1579.479.579.4▲ 1.44
13:10:0879.379.479.4▲ 1.41
13:10:0779.379.479.4▲ 1.41
13:10:0579.479.579.4▲ 1.42
13:10:0179.379.479.4▲ 1.42
13:10:0179.379.479.4▲ 1.41
13:09:5979.479.579.4▲ 1.44
13:09:5979.379.479.4▲ 1.41
13:09:5779.379.479.4▲ 1.41
13:09:5479.379.479.4▲ 1.43
13:09:5379.379.479.4▲ 1.42
13:09:4979.379.479.4▲ 1.42
13:09:4079.379.479.4▲ 1.41
13:09:3979.379.479.4▲ 1.42
13:09:3679.379.479.4▲ 1.42
13:09:3479.379.479.4▲ 1.41
13:09:2879.379.479.4▲ 1.41
13:09:2679.379.479.3▲ 1.31
13:09:2579.379.479.3▲ 1.36
13:09:2479.379.479.4▲ 1.43
13:09:2079.379.479.4▲ 1.41
13:09:1979.379.479.4▲ 1.41
13:09:1379.379.579.5▲ 1.55
13:09:0979.379.479.4▲ 1.43
13:09:0779.479.579.4▲ 1.41
13:09:0679.279.579.5▲ 1.52
13:09:0579.279.479.2▲ 1.21
13:09:0579.279.479.2▲ 1.23
13:09:0579.279.479.3▲ 1.34
13:09:0479.379.579.3▲ 1.323
13:08:5979.479.679.4▲ 1.41
13:08:5279.479.679.6▲ 1.61
13:08:5179.479.679.3▲ 1.319
13:08:3779.579.679.5▲ 1.51
13:08:3779.479.579.5▲ 1.51
13:08:3579.479.579.5▲ 1.52
13:08:3179.579.579.5▲ 1.526
13:08:2579.579.579.5▲ 1.52
13:08:2479.479.579.5▲ 1.51
13:08:2379.579.579.5▲ 1.53
13:08:1779.479.679.6▲ 1.61
13:08:1779.579.679.5▲ 1.54
13:08:1379.679.779.6▲ 1.62
13:08:1379.479.679.6▲ 1.61
13:08:1379.679.779.6▲ 1.61
13:08:1379.479.679.6▲ 1.61
13:08:0979.479.679.6▲ 1.61
13:08:0879.579.679.5▲ 1.514
13:07:5879.479.679.6▲ 1.61
13:07:5879.579.679.5▲ 1.53
13:07:5779.579.679.5▲ 1.51
13:07:5579.479.679.6▲ 1.61
13:07:5279.579.779.5▲ 1.52
13:07:5179.479.779.6▲ 1.61
13:07:5079.679.779.6▲ 1.64
13:07:4679.679.779.6▲ 1.63
13:07:4479.579.779.5▲ 1.51
13:07:4379.479.679.6▲ 1.61
13:07:4279.679.779.6▲ 1.61
13:07:3879.679.779.6▲ 1.63
13:07:3379.479.679.6▲ 1.61
13:07:3179.479.679.4▲ 1.42
13:07:3079.479.779.4▲ 1.44
13:07:2879.479.779.7▲ 1.71
13:07:2779.579.779.5▲ 1.51
13:07:2679.579.779.5▲ 1.51
13:07:2579.479.679.6▲ 1.61
13:07:2279.679.679.6▲ 1.62

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
14 22 2112 58847
融券買進 融券賣出 融券餘額 融券限額
0 0 12 58847

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 -182 -14 1
2025/09/22 1 -7 -21
2025/09/19 -44 -14 5
2025/09/18 -136 -8 13
2025/09/17 -27 -13 10

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 3036文曄IC零組件通路商291.5△12.5△4.48%
競爭者 3224三顧IC零組件通路商41.05▽0.15▽0.36%
競爭者 6192巨路IC零組件通路商131△5△3.97%
競爭者 6227茂綸IC零組件通路商116.5△2.5△2.19%
競爭者 8032光菱IC零組件通路商42.2△1△2.43%
下游客戶 2317鴻海有線寬頻247.5△7.5△3.12%
下游客戶 8059凱碩有線寬頻18.45△0.1△0.54%
下游客戶 3062建漢通訊通路商28.4△0.4△1.43%
下游客戶 6285啟碁通訊通路商280.5△1.5△0.54%
下游客戶 6546正基無線通訊模組75.6△4.1△5.73%
下游客戶 2321東訊無線寬頻0----
下游客戶 8059凱碩無線寬頻18.45△0.1△0.54%

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 - 3209 全 科

詳細...
經營能力 獲利能力
綜合評分 55 綜合評分 61
同業標準 54 同業標準 63
評比 評比
成長能力 償債能力
綜合評分 36 綜合評分 12
同業標準 43 同業標準 20
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 】。