MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 10月 02日 星期五
首頁 > 證期權 > 台股 > 個股 > 價量明細

8182 加高

加高 8182

44.25

△2.85(△6.88%)
開盤： 41.45   最高： 45.00   最低： 41.45
昨收： 41.40   買進： 44.20   賣出： 44.25
總量： 3,696   金額： 1.63億   2026/10/01 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  
13:30:0044.244.2544.25▲ 2.85115
13:23:304444.0544.05▲ 2.655
13:22:5844.0544.144.05▲ 2.6512
13:21:3344.0544.1544.05▲ 2.657
13:21:2444.0544.244.05▲ 2.6514
13:20:5244.244.2544.2▲ 2.87
13:20:2444.2544.344.25▲ 2.851
13:20:2144.2544.344.2▲ 2.82
13:20:1244.2544.344.25▲ 2.8513
13:19:1244.2544.344.25▲ 2.853
13:19:0244.2544.344.3▲ 2.93
13:19:0044.2544.344.3▲ 2.91
13:18:5544.2544.344.3▲ 2.91
13:18:5544.2544.344.25▲ 2.852
13:18:2344.2544.344.3▲ 2.94
13:17:3844.344.3544.3▲ 2.97
13:17:1344.344.3544.3▲ 2.92
13:16:4544.3544.444.35▲ 2.956
13:15:2344.344.3544.35▲ 2.952
13:14:4044.344.3544.35▲ 2.951
13:13:5844.3544.444.35▲ 2.952
13:13:5644.3544.444.35▲ 2.955
13:13:4344.344.444.4▲ 34
13:13:0544.344.444.4▲ 34
13:12:3844.3544.444.4▲ 31
13:12:2344.3544.444.4▲ 37
13:10:4944.3544.4544.45▲ 3.051
13:10:4944.3544.444.4▲ 313
13:09:4344.344.444.4▲ 31
13:09:2344.344.444.4▲ 31
13:09:2244.344.444.35▲ 2.951
13:08:5844.344.3544.35▲ 2.951
13:08:5444.344.3544.35▲ 2.951
13:08:2844.2544.344.3▲ 2.91
13:08:2144.344.3544.3▲ 2.91
13:07:3244.344.3544.3▲ 2.96
13:06:4644.344.3544.35▲ 2.953
13:05:2244.2544.444.4▲ 324
13:04:2244.1544.244.2▲ 2.81
13:04:1644.1544.244.2▲ 2.81
13:04:1244.1544.244.2▲ 2.81
13:03:5744.144.244.2▲ 2.820
12:59:3344.244.444.2▲ 2.86
12:59:1444.244.344.3▲ 2.91
12:58:5744.244.344.3▲ 2.91
12:57:3244.2544.344.25▲ 2.853
12:56:4344.2544.344.25▲ 2.851
12:56:3144.1544.2544.25▲ 2.854
12:54:4244.144.344.25▲ 2.851
12:54:1844.144.244.2▲ 2.81
12:53:4544.144.244.2▲ 2.83
12:52:1944.144.244.2▲ 2.82
12:50:1944.144.244.2▲ 2.81
12:50:1644.144.1544.15▲ 2.751
12:49:4644.0544.144.1▲ 2.712
12:48:184444.144▲ 2.61
12:47:544444.144.1▲ 2.71
12:46:544444.0544.1▲ 2.73
12:46:434444.0544.05▲ 2.651
12:46:424444.0544▲ 2.66
12:46:164444.0544▲ 2.62
12:46:144444.0544▲ 2.65
12:46:134444.0544▲ 2.63
12:45:574444.0544▲ 2.61
12:45:504444.0544.05▲ 2.651
12:45:494444.0544▲ 2.63
12:45:1944.0544.144.05▲ 2.651
12:45:1544.0544.144.05▲ 2.652
12:44:4444.144.1544.1▲ 2.71
12:44:4444.144.1544.1▲ 2.71
12:44:4144.144.1544.1▲ 2.76
12:43:1644.244.2544.2▲ 2.81
12:43:0844.244.244.2▲ 2.83
12:43:0044.244.2544.25▲ 2.851
12:42:5644.244.2544.2▲ 2.85
12:40:4844.2544.344.25▲ 2.8515
12:40:0944.344.3544.3▲ 2.92
12:39:0444.344.3544.35▲ 2.951
12:38:0644.2544.3544.3▲ 2.92
12:36:5644.3544.444.35▲ 2.956
12:36:2044.3544.444.4▲ 31
12:35:5044.3544.444.35▲ 2.951
12:35:4944.3544.444.35▲ 2.951
12:35:2344.344.3544.35▲ 2.951
12:35:1044.344.3544.35▲ 2.952
12:33:3144.3544.444.35▲ 2.954
12:32:3344.3544.444.35▲ 2.952
12:32:2244.2544.3544.35▲ 2.957
12:29:4544.2544.344.3▲ 2.91
12:29:4244.2544.344.3▲ 2.92
12:28:5444.2544.344.3▲ 2.91
12:28:4344.344.3544.3▲ 2.92
12:27:5144.2544.344.25▲ 2.851
12:27:2144.344.3544.3▲ 2.91
12:27:2044.344.3544.3▲ 2.93
12:24:4644.2544.3544.35▲ 2.951
12:24:1544.244.344.3▲ 2.91
12:24:0044.244.344.3▲ 2.91
12:23:2844.244.2544.25▲ 2.853
12:21:2044.244.3544.25▲ 2.851
12:20:5944.244.2544.25▲ 2.851
12:20:4744.244.2544.25▲ 2.853
12:20:2744.244.344.3▲ 2.91
12:20:2444.1544.2544.2▲ 2.81
12:20:2244.1544.244.2▲ 2.83
12:20:2244.1544.244.15▲ 2.752
12:20:1844.1544.244.15▲ 2.751
12:19:5344.1544.244.15▲ 2.751
12:19:3544.1544.244.2▲ 2.81
12:19:3444.244.2544.2▲ 2.86
12:19:2144.344.3544.25▲ 2.854
12:18:2944.344.3544.35▲ 2.952
12:17:3744.2544.444.25▲ 2.851
12:16:4844.344.444.3▲ 2.91
12:15:4344.344.3544.35▲ 2.951
12:15:3744.2544.344.3▲ 2.91
12:15:3544.344.3544.3▲ 2.92
12:15:3544.2544.344.3▲ 2.92
12:14:3544.2544.344.25▲ 2.852
12:14:3444.2544.344.3▲ 2.92
12:13:4844.344.3544.3▲ 2.92
12:13:3244.344.3544.3▲ 2.95
12:12:4844.2544.344.3▲ 2.93
12:12:3144.344.444.3▲ 2.91
12:11:5944.3544.444.35▲ 2.951
12:11:3044.3544.444.3▲ 2.91
12:11:3044.3544.444.35▲ 2.951
12:10:5844.444.4544.45▲ 3.052
12:10:4644.4544.544.45▲ 3.0513
12:10:1144.4544.544.45▲ 3.054
12:10:1144.4544.544.45▲ 3.053
12:09:2344.4544.544.5▲ 3.11
12:08:4944.444.4544.45▲ 3.052
12:07:3044.3544.444.4▲ 33
12:06:5744.444.444.35▲ 2.955
12:06:2644.444.4544.4▲ 37
12:04:2344.3544.4544.5▲ 3.12
12:04:1644.2544.3544.35▲ 2.952
12:02:1744.344.3544.45▲ 3.053
12:02:1444.3544.4544.35▲ 2.951
12:02:1444.3544.4544.35▲ 2.951
12:02:1444.444.544.4▲ 36
12:02:1444.444.544.4▲ 31
12:01:5544.444.544.5▲ 3.13
12:01:5444.4544.544.45▲ 3.052
12:01:3144.3544.544.4▲ 33
12:00:3744.2544.344.25▲ 2.855
11:59:3944.2544.344.25▲ 2.853
11:59:3544.344.3544.3▲ 2.91
11:58:2044.344.3544.3▲ 2.91
11:58:2044.344.3544.3▲ 2.92
11:58:0544.344.3544.3▲ 2.92
11:56:4344.2544.344.3▲ 2.91
11:56:2744.344.4544.3▲ 2.91
11:55:5444.244.444.4▲ 33
11:54:2844.144.344.2▲ 2.85
11:54:0244.144.344.1▲ 2.71
11:53:4944.144.344.1▲ 2.71
11:53:4444.0544.144.1▲ 2.72
11:53:4444.144.2544.1▲ 2.72
11:53:4344.144.244.1▲ 2.72
11:53:3244.144.244.15▲ 2.752
11:53:1944.1544.344.15▲ 2.755
11:52:1644.244.2544.2▲ 2.82
11:51:3644.2544.344.25▲ 2.852
11:51:0744.244.344.25▲ 2.851
11:50:5544.2544.344.25▲ 2.851
11:50:5344.2544.344.3▲ 2.91
11:50:4944.344.3544.3▲ 2.91
11:50:4944.2544.3544.25▲ 2.851
11:50:3544.344.3544.3▲ 2.91
11:49:5144.244.444.4▲ 32
11:49:4244.344.444.3▲ 2.91
11:49:0144.1544.344.3▲ 2.94
11:48:1444.144.244.15▲ 2.751
11:47:5844.144.244.1▲ 2.71
11:47:5644.1544.2544.15▲ 2.751
11:47:5544.144.2544.1▲ 2.71
11:47:5444.144.2544.1▲ 2.72
11:47:4844.144.244.15▲ 2.751
11:47:4744.344.3544.2▲ 2.811
11:47:4744.344.3544.25▲ 2.852
11:47:4744.344.3544.3▲ 2.99
11:47:4144.344.3544.3▲ 2.96
11:47:2844.444.4544.4▲ 34
11:46:3744.3544.4544.4▲ 31
11:46:1444.3544.4544.4▲ 31
11:45:3844.3544.4544.4▲ 34
11:44:4844.444.4544.45▲ 3.051
11:44:0544.444.4544.4▲ 31
11:43:5944.444.4544.4▲ 31
11:43:4144.444.4544.45▲ 3.051
11:43:3644.4544.544.45▲ 3.051
11:43:3244.4544.544.45▲ 3.053
11:43:1444.544.5544.5▲ 3.12
11:43:1244.544.5544.5▲ 3.11
11:43:1044.544.5544.55▲ 3.153
11:43:0344.544.5544.55▲ 3.151
11:42:3444.544.5544.55▲ 3.152
11:42:0444.5544.644.6▲ 3.21
11:41:5344.5544.6544.65▲ 3.252
11:41:3844.644.6544.6▲ 3.27
11:40:4444.6544.844.65▲ 3.253
11:40:2144.6544.844.65▲ 3.251
11:40:1344.744.8544.7▲ 3.31
11:39:5844.7544.8544.75▲ 3.351
11:39:3044.6544.7544.75▲ 3.351
11:38:4444.6544.844.65▲ 3.253
11:38:4444.744.8544.7▲ 3.31
11:38:4444.744.8544.7▲ 3.31
11:38:2244.544.644.95▲ 3.555
11:38:2244.544.644.9▲ 3.53
11:38:2244.544.644.8▲ 3.43
11:38:2244.544.644.75▲ 3.351
11:38:2244.544.644.65▲ 3.251
11:38:2244.544.644.6▲ 3.21
11:38:1844.544.5544.55▲ 3.151
11:38:0844.444.544.5▲ 3.14
11:37:5244.4544.544.45▲ 3.051
11:37:5244.4544.544.5▲ 3.11
11:37:4144.544.5544.5▲ 3.15
11:37:4144.544.5544.5▲ 3.13
11:37:2844.544.5544.5▲ 3.13
11:37:2444.5544.644.55▲ 3.151
11:37:2444.5544.644.55▲ 3.151
11:37:2444.5544.644.55▲ 3.152
11:37:1344.5544.644.55▲ 3.152
11:37:0644.5544.644.55▲ 3.151
11:36:5644.644.7544.6▲ 3.24
11:36:2544.6544.744.65▲ 3.252
11:36:2544.744.7544.7▲ 3.35
11:36:1444.744.744.7▲ 3.33
11:35:4944.744.7544.7▲ 3.33
11:35:2144.7544.844.75▲ 3.351
11:35:1244.6544.7544.75▲ 3.351
11:34:3444.644.7544.75▲ 3.351
11:34:3044.7544.844.75▲ 3.355
11:33:5844.844.8544.8▲ 3.45
11:33:5344.8544.944.85▲ 3.453
11:33:5044.8544.944.85▲ 3.451
11:33:4944.8544.944.9▲ 3.51
11:33:4144.8544.944.9▲ 3.52
11:33:3444.944.9544.9▲ 3.54
11:33:3444.944.9544.9▲ 3.51
11:33:2744.954544.95▲ 3.552
11:33:2144.954544.95▲ 3.552
11:33:1744.954545▲ 3.63
11:33:1544.954545▲ 3.66
11:33:0744.954545▲ 3.63
11:33:0744.954545▲ 3.61
11:33:0744.954545▲ 3.61
11:33:0344.94545▲ 3.66
11:32:4944.944.9544.95▲ 3.551
11:32:4644.944.9544.95▲ 3.551
11:32:4144.8544.944.9▲ 3.51
11:32:4144.8544.944.9▲ 3.59
11:32:3744.7544.944.85▲ 3.452
11:32:3144.8544.944.85▲ 3.451
11:32:2444.844.944.9▲ 3.52
11:32:2344.844.8544.85▲ 3.452
11:32:2244.844.8544.85▲ 3.451
11:32:0944.744.844.8▲ 3.41
11:32:0744.744.844.7▲ 3.31
11:31:4244.6544.7544.65▲ 3.252
11:31:2244.6544.7544.65▲ 3.251
11:31:0944.744.7544.65▲ 3.2511
11:31:0944.744.7544.7▲ 3.35
11:29:1844.6544.7544.7▲ 3.31
11:29:1744.744.7544.7▲ 3.31
11:29:1644.6544.744.7▲ 3.31
11:29:1644.744.7544.7▲ 3.33
11:28:5944.6544.744.7▲ 3.31
11:28:5944.6544.744.65▲ 3.252
11:28:4544.744.7544.7▲ 3.31
11:28:3644.6544.844.8▲ 3.41
11:28:2344.6544.744.8▲ 3.41
11:28:2344.6544.744.75▲ 3.351
11:28:2344.6544.744.7▲ 3.31
11:28:1044.6544.7544.65▲ 3.255
11:28:0744.6544.744.7▲ 3.31
11:27:5144.744.7544.7▲ 3.31
11:27:4444.744.7544.7▲ 3.31
11:27:1444.7544.844.75▲ 3.351
11:27:0944.7544.844.75▲ 3.351
11:26:5144.5544.744.7▲ 3.31
11:26:5144.5544.6544.65▲ 3.252
11:26:4344.5544.744.55▲ 3.152
11:26:2044.544.7544.5▲ 3.11
11:26:1244.6544.844.5▲ 3.11
11:26:1244.6544.844.6▲ 3.21
11:26:1244.6544.844.65▲ 3.251
11:25:4344.544.744.7▲ 3.31
11:25:4244.7544.844.5▲ 3.19
11:25:4244.7544.844.55▲ 3.151
11:25:4244.7544.844.6▲ 3.28
11:25:4244.7544.844.65▲ 3.252
11:25:4244.7544.844.7▲ 3.314
11:25:4244.7544.844.75▲ 3.352
11:25:3244.7544.844.8▲ 3.41
11:25:1744.7544.8544.85▲ 3.452

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84.6△6.6△8.46%
競爭者 3042晶技石英元件218.5△8.5△4.05%
競爭者 3221台嘉碩石英元件53.7△2.5△4.88%
競爭者 6174安碁石英元件50△4.5△9.89%
競爭者 8289泰藝石英元件51△4.6△9.91%
下游客戶 2317鴻海PC254△2.5△0.99%
下游客戶 2324仁寶PC36.65▽0.45▽1.21%
下游客戶 2382廣達PC334△0.5△0.15%
下游客戶 3231緯創PC190.5△6△3.25%
下游客戶 2356英業達手機59.7△0.2△0.34%
下游客戶 2498宏達電手機43.7△0.8△1.86%

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 - 8182 加 高

詳細...
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

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 】。