MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 07月 21日星期二

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

8045 達運光電

達運光電 8045

66.50

△5.20(△8.48%)

開盤：	66.40		最高：	67.40		最低：	63.60
昨收：	61.30		買進：	66.20		賣出：	66.50
總量：	1,857		金額：	1.23億		2026/07/21 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

14:30:00	--	--	66.5	▲ 5.2	2
13:30:00	66.2	66.5	66.5	▲ 5.2	31
13:22:17	66.3	66.8	66.8	▲ 5.5	2
13:22:05	66.3	66.8	66.8	▲ 5.5	1
13:19:40	66.3	66.7	66.7	▲ 5.4	7
13:13:16	66.3	66.9	66.9	▲ 5.6	2
13:11:35	66.2	66.5	66.4	▲ 5.1	8
13:10:35	66.3	66.5	66.3	▲ 5	3
13:06:27	66.3	66.7	66.3	▲ 5	1
13:06:27	66.2	66.4	66.3	▲ 5	2
13:01:06	66.3	66.6	66.3	▲ 5	3
12:59:10	65.9	66	66	▲ 4.7	3
12:59:10	65.9	66	65.9	▲ 4.6	1
12:58:58	65.8	66	65.8	▲ 4.5	1
12:53:55	65.6	65.9	65.6	▲ 4.3	1
12:51:35	65.8	66	65.8	▲ 4.5	1
12:47:58	65.8	66	65.8	▲ 4.5	5
12:47:58	65.9	66.8	65.9	▲ 4.6	1
12:47:58	65.9	66.8	65.9	▲ 4.6	1
12:45:03	65.9	66.8	65.9	▲ 4.6	1
12:42:49	65.8	66.8	65.8	▲ 4.5	4
12:41:28	65.8	66.9	65.8	▲ 4.5	1
12:39:27	65.8	66.8	65.5	▲ 4.2	2
12:39:27	65.8	66.8	65.8	▲ 4.5	2
12:38:16	65.9	66.9	65.7	▲ 4.4	1
12:38:16	65.9	66.9	65.9	▲ 4.6	1
12:37:20	65.8	66.1	66.1	▲ 4.8	2
12:35:17	66.1	66.7	66.1	▲ 4.8	1
12:35:10	66.1	66.7	66.1	▲ 4.8	2
12:31:48	66.3	66.8	66.3	▲ 5	3
12:31:07	66.4	66.9	66.4	▲ 5.1	1
12:31:01	66.3	66.5	66.5	▲ 5.2	1
12:29:09	66.4	66.5	66.4	▲ 5.1	1
12:29:09	66.5	67.1	66.5	▲ 5.2	3
12:28:39	66.6	67.2	66.6	▲ 5.3	1
12:26:14	66.6	67.2	66.6	▲ 5.3	1
12:25:27	66.8	67.2	66.8	▲ 5.5	1
12:25:19	66.6	67.2	66.6	▲ 5.3	1
12:24:26	66.8	67.3	66.8	▲ 5.5	1
12:24:10	66.8	67.3	66.8	▲ 5.5	1
12:23:08	66.8	67.2	67.2	▲ 5.9	1
12:22:56	66.8	67.2	67.2	▲ 5.9	1
12:22:07	66.6	67.2	67.2	▲ 5.9	4
12:21:53	66.5	67.1	67.1	▲ 5.8	2
12:21:07	66.5	66.6	66.6	▲ 5.3	4
12:19:38	66.3	66.5	66.5	▲ 5.2	2
12:12:34	66.5	66.6	66.5	▲ 5.2	1
12:11:55	66.5	66.6	66.5	▲ 5.2	1
12:10:54	66.5	66.6	66.6	▲ 5.3	1
12:10:31	66.5	66.6	66.5	▲ 5.2	1
12:10:21	66.5	66.6	66.5	▲ 5.2	2
12:10:21	66.6	67.2	66.6	▲ 5.3	1
12:08:37	66.5	67	67.1	▲ 5.8	1
12:08:37	66.5	67	67	▲ 5.7	1
12:07:48	66.4	67.2	67.2	▲ 5.9	1
12:06:19	65.8	66.9	67.4	▲ 6.1	140
12:06:19	65.8	66.9	67.3	▲ 6	4
12:06:19	65.8	66.9	67.2	▲ 5.9	2
12:06:19	65.8	66.9	67.1	▲ 5.8	2
12:06:19	65.8	66.9	67	▲ 5.7	1
12:06:19	65.8	66.9	66.9	▲ 5.6	1
12:05:25	67.1	--	65	▲ 3.7	6
12:05:25	67.1	--	65.3	▲ 4	2
12:05:25	67.1	--	65.5	▲ 4.2	1
12:05:25	67.1	--	65.7	▲ 4.4	1
12:05:25	67.1	--	65.8	▲ 4.5	3
12:05:25	67.1	--	66	▲ 4.7	2
12:05:25	67.1	--	66.1	▲ 4.8	12
12:05:25	67.1	--	66.2	▲ 4.9	1
12:05:25	67.1	--	66.3	▲ 5	11
12:05:25	67.1	--	66.4	▲ 5.1	2
12:05:25	67.1	--	66.5	▲ 5.2	1
12:05:25	67.1	--	66.6	▲ 5.3	16
12:05:25	67.1	--	66.7	▲ 5.4	2
12:05:25	67.1	--	66.8	▲ 5.5	2
12:05:25	67.1	--	66.9	▲ 5.6	1
12:05:25	67.1	--	67	▲ 5.7	1
12:05:25	67.1	--	67.1	▲ 5.8	1
12:05:24	67.1	67.4	67.4	▲ 6.1	1
12:05:02	67	67.4	67.4	▲ 6.1	2
12:04:50	67.4	--	67.4	▲ 6.1	1
12:04:47	999999999	--	67.4	▲ 6.1	2
12:04:36	999999999	--	67.4	▲ 6.1	2
12:04:17	67.4	--	67.4	▲ 6.1	1
12:04:00	67.4	--	67.4	▲ 6.1	1
12:03:37	999999999	--	67.4	▲ 6.1	1
12:03:24	999999999	--	67.4	▲ 6.1	1
12:03:20	999999999	--	67.4	▲ 6.1	1
12:02:55	999999999	--	67.4	▲ 6.1	1
12:02:49	999999999	--	67.4	▲ 6.1	1
12:02:40	999999999	--	67.4	▲ 6.1	1
12:02:38	999999999	--	67.4	▲ 6.1	1
12:02:30	66.9	67.4	67.4	▲ 6.1	69
12:02:30	66.9	67.4	67.4	▲ 6.1	13
12:02:29	66.9	67.3	67.3	▲ 6	8
12:02:08	66.7	67.2	67.2	▲ 5.9	4
12:02:08	66.8	67.1	67.1	▲ 5.8	6
12:02:08	66.6	66.9	67	▲ 5.7	11
12:02:08	66.6	66.9	66.9	▲ 5.6	4
12:01:28	66.6	66.9	66.9	▲ 5.6	1
12:01:18	66.6	66.7	66.7	▲ 5.4	1
11:57:45	66.6	66.7	66.7	▲ 5.4	1
11:56:53	66.7	66.9	66.7	▲ 5.4	1
11:55:31	66.7	66.9	66.7	▲ 5.4	2
11:53:57	66.7	66.9	66.9	▲ 5.6	1
11:53:57	66.7	66.8	66.8	▲ 5.5	1
11:52:56	66.6	66.7	66.7	▲ 5.4	2
11:52:46	66.4	66.6	66.6	▲ 5.3	1
11:51:11	66.4	66.6	66.6	▲ 5.3	1
11:47:41	66.4	66.6	66.6	▲ 5.3	3
11:47:26	66.3	66.5	66.5	▲ 5.2	1
11:46:37	66.3	66.4	66.4	▲ 5.1	1
11:46:08	66.3	66.4	66.3	▲ 5	1
11:44:27	66.2	66.4	66.4	▲ 5.1	1
11:44:27	66.2	66.3	66.3	▲ 5	1
11:41:23	66.1	66.4	66.4	▲ 5.1	1
11:41:11	66	66.3	66.4	▲ 5.1	1
11:41:11	66	66.3	66.3	▲ 5	2
11:39:46	66.1	66.4	66.1	▲ 4.8	1
11:37:59	65.9	66.1	66.1	▲ 4.8	2
11:37:58	65.8	66	66	▲ 4.7	10
11:14:39	65.9	66	65.9	▲ 4.6	9
11:03:40	65	65.2	65.6	▲ 4.3	1
11:03:40	65	65.2	65.5	▲ 4.2	2
11:03:40	65	65.2	65.2	▲ 3.9	3
11:01:16	65	65.2	65	▲ 3.7	2
11:00:18	65	65.2	65	▲ 3.7	3
10:58:28	65	65.2	65	▲ 3.7	5
10:53:56	65.2	65.2	65.1	▲ 3.8	37
10:48:30	65.4	65.6	65.4	▲ 4.1	8
10:45:11	65.7	65.9	65.7	▲ 4.4	7
10:37:30	65.4	65.5	65.5	▲ 4.2	1
10:37:30	65.4	65.7	65.5	▲ 4.2	3
10:35:33	65.4	65.7	65.4	▲ 4.1	1
10:34:35	65.4	65.7	65.4	▲ 4.1	3
10:26:14	65.3	65.5	65.2	▲ 3.9	1
10:26:14	65.3	65.5	65.3	▲ 4	1
10:25:55	65.3	65.4	65.4	▲ 4.1	4
10:20:39	65.6	65.7	65.5	▲ 4.2	1
10:20:39	65.6	65.7	65.6	▲ 4.3	1
10:18:32	65.6	65.7	65.7	▲ 4.4	1
10:16:34	65.4	65.7	65.7	▲ 4.4	2
10:16:34	65.4	65.7	65.7	▲ 4.4	6
10:09:34	65.5	65.7	65.5	▲ 4.2	9
10:01:35	65.4	65.5	65.7	▲ 4.4	7
09:57:31	65.2	65.3	65.3	▲ 4	1
09:57:29	65.3	65.6	65.3	▲ 4	3
09:56:29	65.7	65.6	65.3	▲ 4	20
09:53:47	65.8	66	65.8	▲ 4.5	6
09:50:23	65.6	65.8	65.8	▲ 4.5	1
09:50:23	65.5	65.7	65.7	▲ 4.4	17
09:48:07	65.7	65.9	65.7	▲ 4.4	12
09:44:58	66	66.2	66	▲ 4.7	12
09:43:39	66.6	66.4	66.2	▲ 4.9	14
09:37:00	66.1	66.4	66.1	▲ 4.8	1
09:36:55	66.1	66.4	66.1	▲ 4.8	4
09:34:51	66.1	66.4	66.1	▲ 4.8	2
09:34:51	66.3	66.4	66.2	▲ 4.9	7
09:33:03	66.2	66.3	66.3	▲ 5	4
09:32:37	66.3	66.9	66.4	▲ 5.1	13
09:30:58	66.9	67	66.9	▲ 5.6	6
09:29:33	67.1	67.2	67.2	▲ 5.9	2
09:29:16	67	67.3	67	▲ 5.7	2
09:29:07	67	67.3	67.3	▲ 6	7
09:28:22	67	67.3	67.2	▲ 5.9	1
09:28:22	67	67.3	67.2	▲ 5.9	1
09:28:16	66.5	66.9	67	▲ 5.7	16
09:27:27	66.2	66.9	65.6	▲ 4.3	1
09:27:27	66.2	66.9	66	▲ 4.7	3
09:27:27	66.2	66.9	66.2	▲ 4.9	2
09:27:27	66.2	66.9	66.3	▲ 5	1
09:27:27	66.2	66.9	66.5	▲ 5.2	3
09:27:24	66.5	67	66.5	▲ 5.2	2
09:27:08	66.9	67.3	66.6	▲ 5.3	1
09:27:04	66.9	67.3	67.2	▲ 5.9	26
09:26:15	67.1	67.3	67.1	▲ 5.8	1
09:26:05	66.9	67.3	67.3	▲ 6	1
09:26:00	66.9	67	67	▲ 5.7	1
09:25:56	67	67.3	67	▲ 5.7	3
09:25:53	67	67.3	67.3	▲ 6	2
09:25:41	67	67.3	67	▲ 5.7	3
09:25:16	66.9	67.3	67.3	▲ 6	1
09:25:10	67	67.3	67	▲ 5.7	6
09:25:07	67.1	67.4	67.1	▲ 5.8	1
09:24:51	67.1	67.4	67.4	▲ 6.1	1
09:24:51	67	67.3	67.3	▲ 6	2
09:23:48	67.1	67.4	67.4	▲ 6.1	1
09:23:48	67.1	67.4	67.4	▲ 6.1	2
09:23:34	67.2	67.4	67.4	▲ 6.1	12
09:23:06	999999999	--	67.4	▲ 6.1	1
09:23:06	999999999	--	67.4	▲ 6.1	2
09:23:04	999999999	--	67.4	▲ 6.1	16
09:22:46	999999999	--	67.4	▲ 6.1	1
09:22:39	999999999	--	67.4	▲ 6.1	1
09:22:39	999999999	--	67.4	▲ 6.1	2
09:22:23	999999999	--	67.4	▲ 6.1	22
09:22:05	999999999	--	67.4	▲ 6.1	5
09:21:46	999999999	--	67.4	▲ 6.1	3
09:21:37	999999999	--	67.4	▲ 6.1	2
09:21:12	67.3	67.4	67.4	▲ 6.1	26
09:21:12	67.3	67.4	67.4	▲ 6.1	1
09:21:10	67.3	67.4	67.4	▲ 6.1	2
09:21:01	67.2	67.4	67.4	▲ 6.1	4
09:20:53	67.1	67.4	67.4	▲ 6.1	2
09:20:48	67.1	67.4	67.1	▲ 5.8	2
09:20:45	67.1	67.3	67.4	▲ 6.1	9
09:20:45	67.1	67.3	67.3	▲ 6	1
09:20:38	67.2	67.4	67.2	▲ 5.9	1
09:20:38	67.2	67.4	67.2	▲ 5.9	5
09:20:24	999999999	--	67.4	▲ 6.1	1
09:20:16	67.1	67.4	67.4	▲ 6.1	2
09:20:11	67.1	67.3	67.4	▲ 6.1	3
09:20:11	67.1	67.3	67.3	▲ 6	15
09:20:05	67.1	67.2	67.1	▲ 5.8	14
09:20:05	67.1	67.2	67.1	▲ 5.8	2
09:20:05	67.1	67.2	67.2	▲ 5.9	5
09:20:05	67.1	67.2	67.3	▲ 6	1
09:20:05	67.1	67.2	67.4	▲ 6.1	287
09:19:46	66.8	67	67	▲ 5.7	2
09:19:46	66.8	66.8	66.9	▲ 5.6	1
09:19:46	66.8	66.8	66.9	▲ 5.6	1
09:19:38	66.8	66.8	66.9	▲ 5.6	4
09:19:03	66.5	66.7	66.7	▲ 5.4	1
09:19:03	66.5	66.7	66.7	▲ 5.4	2
09:18:56	66.4	66.6	66.6	▲ 5.3	2
09:18:52	66.4	66.5	66.5	▲ 5.2	18
09:18:15	66.1	66.4	66.4	▲ 5.1	2
09:18:14	65.9	66	66.3	▲ 5	27
09:18:09	65.7	65.8	65.8	▲ 4.5	3
09:17:54	65.8	66	66	▲ 4.7	2
09:17:41	65.9	66.1	66.1	▲ 4.8	1
09:17:41	65.7	65.9	66	▲ 4.7	29
09:17:41	65.7	65.9	66	▲ 4.7	4
09:17:40	65.7	65.9	65.9	▲ 4.6	11
09:17:40	65.6	65.9	65.9	▲ 4.6	5
09:17:40	65.5	65.8	65.8	▲ 4.5	3
09:17:39	65.4	65.7	65.7	▲ 4.4	2
09:17:26	65.5	65.6	65.6	▲ 4.3	1
09:17:24	65.5	65.5	65.5	▲ 4.2	2
09:16:44	65.3	65.5	65.5	▲ 4.2	1
09:16:23	65.3	65.5	65.5	▲ 4.2	8
09:15:01	65.2	65.2	65.3	▲ 4	2
09:14:51	64.9	65.2	65.1	▲ 3.8	1
09:14:27	64.8	65.2	65	▲ 3.7	1
09:14:17	64.8	65	65	▲ 3.7	4
09:14:08	64.7	64.9	64.8	▲ 3.5	2
09:13:44	64.6	64.8	64.8	▲ 3.5	2
09:13:39	64.6	64.8	64.7	▲ 3.4	10
09:12:38	64.6	64.9	64.6	▲ 3.3	1
09:12:20	64.6	64.9	64.9	▲ 3.6	8
09:10:56	64	64.3	64.3	▲ 3	1
09:10:56	64.1	64.3	64	▲ 2.7	4
09:10:56	64.1	64.3	64.1	▲ 2.8	3
09:10:54	63.8	64	64	▲ 2.7	1
09:10:54	63.7	63.9	63.9	▲ 2.6	5
09:10:07	64.1	64.4	64.1	▲ 2.8	2
09:10:07	64.1	64.4	64.1	▲ 2.8	1
09:10:00	64.3	64.6	64.2	▲ 2.9	3
09:10:00	64.3	64.6	64.3	▲ 3	1
09:10:00	64.3	64.6	64.3	▲ 3	2
09:09:55	64.4	64.6	64.4	▲ 3.1	1
09:09:55	64.4	64.6	64.4	▲ 3.1	4
09:09:43	64.4	64.7	64.4	▲ 3.1	1
09:09:43	64.4	64.7	64.4	▲ 3.1	2
09:09:22	64.7	65.1	64.5	▲ 3.2	1
09:09:22	64.7	65.1	64.7	▲ 3.4	1
09:09:22	65.1	65.3	64.7	▲ 3.4	1
09:09:22	65.1	65.3	64.9	▲ 3.6	2
09:09:22	65.1	65.3	65	▲ 3.7	3
09:09:00	65.1	65.3	65.1	▲ 3.8	2
09:08:39	65	65.3	65.3	▲ 4	1
09:08:32	65	65.4	65	▲ 3.7	5
09:08:06	64.9	65.6	65	▲ 3.7	1
09:07:50	65.1	65.6	64.7	▲ 3.4	1
09:07:50	65.1	65.6	65.1	▲ 3.8	1
09:07:49	64.9	65.6	65.6	▲ 4.3	9
09:07:16	65.4	65.9	65.4	▲ 4.1	8
09:07:08	65.3	65.8	65.8	▲ 4.5	2
09:07:08	65.3	65.8	65.7	▲ 4.4	3
09:07:00	65.5	65.8	65.4	▲ 4.1	1
09:07:00	65.5	65.8	65.5	▲ 4.2	27
09:06:25	66	66.2	66	▲ 4.7	14
09:06:25	66	66.2	66	▲ 4.7	6
09:06:15	66	66.2	66	▲ 4.7	3
09:06:02	66	66.2	66	▲ 4.7	2
09:05:54	65.9	66.1	66.1	▲ 4.8	2
09:05:47	66	66.2	66	▲ 4.7	1
09:05:46	65.5	65.7	66.1	▲ 4.8	38
09:05:36	65.2	65.8	65.8	▲ 4.5	11
09:05:18	65	65.9	65.8	▲ 4.5	1
09:05:13	65.1	65.9	65.9	▲ 4.6	3
09:05:08	64.7	64.8	64.8	▲ 3.5	1
09:05:08	64.9	65	64.8	▲ 3.5	11
09:04:57	64.2	64.7	64.7	▲ 3.4	4
09:04:24	64.4	64.7	64.7	▲ 3.4	1
09:04:24	64.2	64.5	64.6	▲ 3.3	5
09:04:17	63.8	64.8	63.8	▲ 2.5	1
09:04:17	63.8	65	64.1	▲ 2.8	3
09:04:11	63.4	63.9	64.1	▲ 2.8	2
09:04:11	63.4	63.9	64	▲ 2.7	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
50	78	5123	23756
融券買進	融券賣出	融券餘額	融券限額
3	6	60	23756

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	-58	0	-2
2025/09/22	-121	0	-4
2025/09/19	316	0	-4
2025/09/18	-180	0	4
2025/09/17	94	0	-2

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

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 - 8045 達運光電

經營能力		獲利能力
綜合評分	25	綜合評分	63
同業標準	32	同業標準	61
評比		評比
成長能力		償債能力
綜合評分	29	綜合評分	15
同業標準	43	同業標準	14
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】。