MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 05月 22日星期五

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

52.20

△1.20(△2.35%)

開盤：	51.10		最高：	52.20		最低：	51.10
昨收：	51.00		買進：	52.00		賣出：	52.20
總量：	1,017		金額：	0.53億		2026/05/21 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	52	52.2	52.2	▲ 1.2	83
13:24:19	51.9	52	51.9	▲ 0.9	3
13:24:18	51.9	52	51.9	▲ 0.9	1
13:24:13	51.8	52	51.8	▲ 0.8	1
13:24:12	51.8	52	51.8	▲ 0.8	10
13:23:06	51.8	51.9	51.9	▲ 0.9	1
13:23:02	51.8	52	51.9	▲ 0.9	1
13:22:41	51.9	51.9	51.9	▲ 0.9	6
13:21:56	51.8	51.9	51.9	▲ 0.9	2
13:21:56	51.8	51.9	51.9	▲ 0.9	7
13:19:28	51.8	51.9	51.9	▲ 0.9	2
13:19:11	51.8	51.9	51.8	▲ 0.8	3
13:17:56	51.8	51.9	51.8	▲ 0.8	2
13:17:26	51.8	51.9	51.8	▲ 0.8	7
13:17:22	51.7	51.8	51.8	▲ 0.8	11
13:17:14	51.7	51.8	51.7	▲ 0.7	1
13:17:10	51.7	51.8	51.8	▲ 0.8	4
13:16:18	51.7	51.8	51.8	▲ 0.8	1
13:15:34	51.7	51.8	51.7	▲ 0.7	4
13:15:14	51.7	51.8	51.7	▲ 0.7	1
13:14:45	51.7	51.8	51.7	▲ 0.7	1
13:14:11	51.7	51.8	51.7	▲ 0.7	1
13:14:10	51.7	51.8	51.7	▲ 0.7	5
13:13:50	51.7	51.8	51.7	▲ 0.7	2
13:13:16	51.7	51.8	51.7	▲ 0.7	7
13:07:26	51.7	51.8	51.8	▲ 0.8	8
13:01:39	51.6	51.8	51.7	▲ 0.7	1
13:01:00	51.6	51.8	51.8	▲ 0.8	2
12:57:10	51.6	51.8	51.6	▲ 0.6	5
12:57:07	51.7	51.8	51.7	▲ 0.7	1
12:57:03	51.7	51.8	51.8	▲ 0.8	2
12:56:55	51.7	51.8	51.7	▲ 0.7	1
12:52:12	51.6	51.8	51.6	▲ 0.6	6
12:51:17	51.6	51.8	51.8	▲ 0.8	3
12:50:49	51.5	51.6	51.8	▲ 0.8	5
12:50:49	51.5	51.6	51.7	▲ 0.7	3
12:50:49	51.5	51.6	51.6	▲ 0.6	4
12:49:13	51.5	51.6	51.5	▲ 0.5	1
12:48:48	51.4	51.5	51.5	▲ 0.5	1
12:47:52	51.5	51.6	51.5	▲ 0.5	1
12:47:31	51.4	51.5	51.5	▲ 0.5	4
12:46:34	51.4	51.5	51.5	▲ 0.5	13
12:46:02	51.4	51.5	51.4	▲ 0.4	1
12:45:03	51.4	51.5	51.4	▲ 0.4	2
12:43:57	51.4	51.5	51.4	▲ 0.4	1
12:42:43	51.4	51.5	51.4	▲ 0.4	1
12:41:11	51.4	51.5	51.4	▲ 0.4	1
12:40:53	51.4	51.5	51.4	▲ 0.4	1
12:40:53	51.4	51.5	51.4	▲ 0.4	1
12:39:36	51.4	51.5	51.4	▲ 0.4	3
12:38:34	51.4	51.5	51.5	▲ 0.5	1
12:38:23	51.4	51.5	51.4	▲ 0.4	1
12:38:22	51.4	51.5	51.4	▲ 0.4	3
12:36:36	51.4	51.5	51.4	▲ 0.4	1
12:36:25	51.4	51.5	51.5	▲ 0.5	1
12:36:07	51.4	51.5	51.4	▲ 0.4	1
12:34:28	51.4	51.5	51.4	▲ 0.4	1
12:31:55	51.4	51.5	51.4	▲ 0.4	2
12:30:49	51.4	51.5	51.4	▲ 0.4	1
12:29:53	51.3	51.4	51.4	▲ 0.4	4
12:29:27	51.3	51.4	51.3	▲ 0.3	2
12:29:17	51.3	51.4	51.3	▲ 0.3	5
12:28:47	51.3	51.4	51.3	▲ 0.3	1
12:28:11	51.3	51.4	51.4	▲ 0.4	1
12:26:01	51.4	51.5	51.4	▲ 0.4	3
12:25:53	51.3	51.4	51.4	▲ 0.4	1
12:24:43	51.4	51.5	51.4	▲ 0.4	1
12:23:05	51.5	51.6	51.5	▲ 0.5	1
12:22:07	51.4	51.6	51.4	▲ 0.4	1
12:21:57	51.4	51.6	51.4	▲ 0.4	1
12:21:08	51.4	51.7	51.4	▲ 0.4	10
12:20:32	51.4	51.7	51.4	▲ 0.4	1
12:20:22	51.5	51.7	51.5	▲ 0.5	1
12:18:50	51.4	51.5	51.5	▲ 0.5	1
12:18:47	51.4	51.5	51.4	▲ 0.4	2
12:18:26	51.4	51.5	51.4	▲ 0.4	2
12:18:03	51.4	51.5	51.4	▲ 0.4	2
12:17:27	51.4	51.5	51.4	▲ 0.4	5
12:17:20	51.4	51.5	51.4	▲ 0.4	1
12:17:12	51.4	51.5	51.4	▲ 0.4	10
12:16:59	51.5	51.6	51.5	▲ 0.5	1
12:16:19	51.5	51.6	51.5	▲ 0.5	1
12:16:00	51.5	51.7	51.5	▲ 0.5	5
12:15:53	51.5	51.6	51.6	▲ 0.6	1
12:14:10	51.6	51.7	51.6	▲ 0.6	1
12:14:05	51.6	51.7	51.7	▲ 0.7	1
12:14:00	51.6	51.7	51.6	▲ 0.6	1
12:13:53	51.6	51.7	51.6	▲ 0.6	1
12:13:46	51.6	51.7	51.6	▲ 0.6	9
12:13:46	51.5	51.6	51.6	▲ 0.6	4
12:13:37	51.5	51.6	51.6	▲ 0.6	2
12:13:04	51.5	51.6	51.6	▲ 0.6	1
12:12:55	51.5	51.6	51.5	▲ 0.5	3
12:12:54	51.5	51.6	51.5	▲ 0.5	1
12:10:21	51.5	51.6	51.6	▲ 0.6	1
12:10:21	51.5	51.6	51.6	▲ 0.6	1
12:08:47	51.5	51.6	51.6	▲ 0.6	5
12:08:03	51.5	51.6	51.6	▲ 0.6	1
12:07:44	51.6	51.7	51.6	▲ 0.6	1
12:06:42	51.6	51.7	51.6	▲ 0.6	1
12:05:50	51.5	51.7	51.7	▲ 0.7	1
12:04:11	51.5	51.6	51.6	▲ 0.6	1
12:03:48	51.6	51.7	51.6	▲ 0.6	1
11:59:56	51.6	51.7	51.7	▲ 0.7	1
11:58:22	51.5	51.7	51.5	▲ 0.5	1
11:58:21	51.5	51.7	51.5	▲ 0.5	2
11:57:29	51.5	51.7	51.5	▲ 0.5	2
11:57:28	51.5	51.7	51.5	▲ 0.5	11
11:57:20	51.5	51.7	51.7	▲ 0.7	1
11:55:26	51.5	51.7	51.7	▲ 0.7	1
11:55:08	51.5	51.7	51.5	▲ 0.5	4
11:52:49	51.5	51.7	51.5	▲ 0.5	1
11:52:42	51.5	51.7	51.5	▲ 0.5	1
11:52:42	51.5	51.7	51.5	▲ 0.5	1
11:52:41	51.5	51.7	51.5	▲ 0.5	5
11:51:55	51.5	51.7	51.5	▲ 0.5	1
11:51:32	51.6	51.7	51.5	▲ 0.5	4
11:51:32	51.6	51.7	51.6	▲ 0.6	1
11:50:23	51.5	51.7	51.5	▲ 0.5	1
11:49:43	51.5	51.7	51.5	▲ 0.5	1
11:49:08	51.6	51.7	51.6	▲ 0.6	3
11:48:24	51.6	51.7	51.6	▲ 0.6	3
11:47:09	51.6	51.8	51.6	▲ 0.6	1
11:46:38	51.6	51.8	51.6	▲ 0.6	1
11:45:47	51.6	51.8	51.6	▲ 0.6	1
11:44:15	51.7	51.8	51.7	▲ 0.7	1
11:42:49	51.6	51.7	51.7	▲ 0.7	1
11:41:34	51.6	51.7	51.7	▲ 0.7	1
11:41:34	51.7	51.8	51.7	▲ 0.7	6
11:38:28	51.8	51.9	51.8	▲ 0.8	1
11:35:00	51.7	51.9	51.9	▲ 0.9	2
11:34:28	51.7	51.8	51.8	▲ 0.8	3
11:32:44	51.7	51.8	51.7	▲ 0.7	6
11:26:42	51.7	51.8	51.8	▲ 0.8	3
11:25:00	51.7	51.8	51.8	▲ 0.8	3
11:23:49	51.6	51.8	51.8	▲ 0.8	2
11:23:21	51.6	51.7	51.7	▲ 0.7	1
11:22:56	51.6	51.7	51.7	▲ 0.7	1
11:22:56	51.5	51.6	51.6	▲ 0.6	36
11:22:56	51.5	51.6	51.6	▲ 0.6	10
11:21:04	51.6	51.8	51.6	▲ 0.6	4
11:20:37	51.5	51.6	51.6	▲ 0.6	1
11:20:21	51.6	51.7	51.6	▲ 0.6	1
11:17:03	51.6	51.7	51.6	▲ 0.6	1
11:16:07	51.6	51.7	51.6	▲ 0.6	15
11:15:56	51.7	51.9	51.7	▲ 0.7	4
11:15:35	51.8	51.9	51.8	▲ 0.8	9
11:13:49	51.7	51.8	51.8	▲ 0.8	14
11:10:23	51.7	51.8	51.7	▲ 0.7	2
11:09:00	51.7	51.8	51.8	▲ 0.8	2
11:07:24	51.6	51.7	51.7	▲ 0.7	1
11:07:06	51.6	51.7	51.7	▲ 0.7	1
11:06:59	51.6	51.7	51.7	▲ 0.7	1
11:06:48	51.6	51.7	51.7	▲ 0.7	1
11:04:27	51.6	51.7	51.7	▲ 0.7	3
11:00:25	51.5	51.7	51.7	▲ 0.7	2
10:59:57	51.6	51.7	51.6	▲ 0.6	1
10:59:29	51.6	51.7	51.6	▲ 0.6	2
10:58:13	51.5	51.6	51.6	▲ 0.6	1
10:57:43	51.5	51.6	51.6	▲ 0.6	1
10:57:08	51.6	51.7	51.6	▲ 0.6	1
10:57:08	51.5	51.6	51.6	▲ 0.6	4
10:56:24	51.5	51.6	51.6	▲ 0.6	1
10:54:32	51.5	51.6	51.6	▲ 0.6	1
10:52:06	51.5	51.6	51.5	▲ 0.5	2
10:45:43	51.5	51.6	51.5	▲ 0.5	5
10:44:41	51.5	51.6	51.6	▲ 0.6	7
10:43:01	51.5	51.6	51.6	▲ 0.6	2
10:41:58	51.5	51.6	51.6	▲ 0.6	6
10:41:15	51.5	51.6	51.5	▲ 0.5	1
10:38:06	51.5	51.6	51.5	▲ 0.5	1
10:36:49	51.5	51.6	51.5	▲ 0.5	1
10:34:56	51.5	51.6	51.5	▲ 0.5	1
10:34:48	51.5	51.6	51.5	▲ 0.5	13
10:29:35	51.6	51.7	51.6	▲ 0.6	1
10:26:47	51.6	51.8	51.6	▲ 0.6	1
10:26:36	51.6	51.8	51.6	▲ 0.6	7
10:24:18	51.6	51.7	51.7	▲ 0.7	1
10:22:45	51.6	51.7	51.6	▲ 0.6	1
10:22:38	51.6	51.7	51.6	▲ 0.6	1
10:22:21	51.6	51.7	51.6	▲ 0.6	13
10:16:24	51.7	51.8	51.7	▲ 0.7	2
10:14:17	51.5	51.7	51.7	▲ 0.7	1
10:14:13	51.6	51.7	51.6	▲ 0.6	2
10:10:47	51.6	51.7	51.6	▲ 0.6	4
10:07:21	51.5	51.7	51.5	▲ 0.5	1
10:06:32	51.5	51.6	51.6	▲ 0.6	4
10:06:18	51.5	51.6	51.5	▲ 0.5	1
10:03:14	51.5	51.6	51.4	▲ 0.4	12
10:01:51	51.5	51.6	51.5	▲ 0.5	7
10:01:11	51.5	51.6	51.6	▲ 0.6	17
09:56:24	51.6	51.7	51.6	▲ 0.6	2
09:56:18	51.6	51.7	51.6	▲ 0.6	3
09:56:04	51.6	51.7	51.6	▲ 0.6	1
09:56:02	51.6	51.7	51.6	▲ 0.6	3
09:46:43	51.6	51.8	51.6	▲ 0.6	1
09:46:38	51.6	51.7	51.7	▲ 0.7	2
09:46:12	51.5	51.7	51.6	▲ 0.6	4
09:45:20	51.6	51.7	51.6	▲ 0.6	10
09:44:37	51.7	51.8	51.7	▲ 0.7	2
09:44:27	51.7	51.8	51.7	▲ 0.7	1
09:44:21	51.7	51.8	51.7	▲ 0.7	3
09:42:13	51.8	51.9	51.8	▲ 0.8	1
09:41:49	51.8	51.9	51.9	▲ 0.9	5
09:41:29	51.8	51.9	51.8	▲ 0.8	1
09:41:09	51.8	51.9	51.8	▲ 0.8	4
09:41:09	51.8	51.9	51.8	▲ 0.8	2
09:39:52	51.8	51.9	51.9	▲ 0.9	3
09:35:45	51.8	51.9	51.9	▲ 0.9	7
09:35:24	51.8	51.9	51.9	▲ 0.9	6
09:30:11	51.8	51.9	51.8	▲ 0.8	2
09:30:07	51.8	51.9	51.8	▲ 0.8	2
09:28:10	51.8	51.9	51.9	▲ 0.9	4
09:27:45	51.8	51.9	51.8	▲ 0.8	1
09:26:55	51.8	51.9	51.8	▲ 0.8	2
09:25:50	51.8	51.9	51.8	▲ 0.8	3
09:25:39	51.9	52	51.9	▲ 0.9	4
09:25:36	51.9	52	52	▲ 1	2
09:25:11	51.9	52	52	▲ 1	1
09:24:57	52	52.2	52	▲ 1	16
09:24:48	52	52.2	52	▲ 1	3
09:24:04	52	52.2	52	▲ 1	1
09:24:04	51.9	52	52	▲ 1	7
09:24:04	51.9	52	52	▲ 1	2
09:24:04	51.9	52	52	▲ 1	8
09:24:03	51.8	51.9	51.9	▲ 0.9	7
09:23:36	51.7	51.9	51.9	▲ 0.9	1
09:22:30	51.7	51.9	51.9	▲ 0.9	1
09:22:29	51.7	51.9	51.8	▲ 0.8	5
09:20:15	51.7	51.9	51.9	▲ 0.9	5
09:20:14	51.6	51.7	51.8	▲ 0.8	5
09:19:52	51.6	51.7	51.6	▲ 0.6	1
09:19:52	51.6	51.7	51.7	▲ 0.7	6
09:19:12	51.6	51.7	51.7	▲ 0.7	3
09:18:45	51.7	51.8	51.7	▲ 0.7	1
09:17:48	51.6	51.8	51.7	▲ 0.7	2
09:17:32	51.6	51.8	51.8	▲ 0.8	2
09:17:19	51.7	51.8	51.6	▲ 0.6	2
09:17:19	51.7	51.8	51.7	▲ 0.7	1
09:17:16	51.8	51.9	51.8	▲ 0.8	2
09:16:38	51.8	51.9	51.8	▲ 0.8	1
09:15:06	51.8	51.9	51.9	▲ 0.9	1
09:14:55	51.9	52	51.9	▲ 0.9	1
09:14:55	51.9	52	51.9	▲ 0.9	9
09:13:52	51.8	52	51.9	▲ 0.9	8
09:12:23	51.8	51.9	51.8	▲ 0.8	7
09:11:48	51.7	51.8	51.8	▲ 0.8	1
09:09:37	51.7	51.8	51.7	▲ 0.7	2
09:08:31	51.5	51.8	51.8	▲ 0.8	1
09:08:30	51.7	51.8	51.7	▲ 0.7	1
09:07:52	51.5	51.6	51.6	▲ 0.6	5
09:06:48	51.4	51.6	51.4	▲ 0.4	2
09:06:06	51.4	51.6	51.4	▲ 0.4	17
09:06:06	51.5	51.7	51.5	▲ 0.5	1
09:05:55	51.6	51.8	51.6	▲ 0.6	1
09:05:38	51.6	51.7	51.7	▲ 0.7	3
09:05:37	51.7	51.8	51.7	▲ 0.7	3
09:05:06	51.5	51.7	51.7	▲ 0.7	1
09:04:59	51.5	51.7	51.7	▲ 0.7	1
09:04:44	51.6	51.7	51.7	▲ 0.7	2
09:04:07	51.4	51.6	51.6	▲ 0.6	2
09:03:57	51.3	51.4	51.4	▲ 0.4	5
09:03:36	51.4	51.5	51.3	▲ 0.3	4
09:03:21	51.5	51.6	51.5	▲ 0.5	2
09:02:56	51.5	51.6	51.6	▲ 0.6	3
09:02:30	51.6	51.8	51.7	▲ 0.7	3
09:02:21	51.6	51.8	51.8	▲ 0.8	2
09:02:11	51.6	51.8	51.8	▲ 0.8	5
09:01:35	51.4	51.7	51.4	▲ 0.4	1
09:01:16	51.5	51.7	51.5	▲ 0.5	1
09:01:00	51.5	51.8	51.7	▲ 0.7	1
09:01:00	51.5	51.8	51.7	▲ 0.7	13
09:00:37	51.4	51.5	51.5	▲ 0.5	6
09:00:26	51.3	51.5	51.4	▲ 0.4	1
09:00:14	51.3	51.4	51.4	▲ 0.4	1
09:00:37	51.5	51.9	51.5	▲ 0.5	1
09:00:37	51.4	51.5	52	▲ 1	1
09:00:37	51.4	51.5	51.9	▲ 0.9	1
09:00:37	51.4	51.5	51.6	▲ 0.6	1
09:00:37	51.4	51.5	51.5	▲ 0.5	2
09:00:26	51.4	51.5	51.4	▲ 0.4	1
09:00:14	51.3	51.4	51.4	▲ 0.4	1
09:00:13	--	--	51.1	▲ 0.1	55

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	130	△1.5	△1.17%
競爭者	4974亞泰	影像感測元件	75.1	△1.4	△1.9%

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】。