MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 02月 02日 星期一
首頁 > 證期權 > 台股 > 個股 > 價量明細

8249 菱光

菱光 8249

58.10

▽3.40(▽5.53%)
開盤： 59.20   最高： 59.50   最低： 58.00
昨收： 61.50   買進： 58.00   賣出： 58.10
總量： 1,660   金額： 0.98億   2026/02/02 11:31:55
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  
11:31:225858.158▼ 3.52
11:30:165858.258▼ 3.51
11:28:505858.258▼ 3.55
11:28:025858.258▼ 3.52
11:27:335858.258▼ 3.52
11:27:3358.158.358▼ 3.517
11:27:3358.158.358.1▼ 3.44
11:26:1058.158.358.1▼ 3.44
11:25:4858.158.358.1▼ 3.42
11:25:245858.158.1▼ 3.41
11:25:215858.158.1▼ 3.42
11:24:205858.158.1▼ 3.42
11:24:175858.158.1▼ 3.41
11:24:145858.158.1▼ 3.41
11:24:0758.158.258.1▼ 3.44
11:24:0658.158.258.1▼ 3.43
11:23:4158.158.258.2▼ 3.311
11:23:1358.158.258.2▼ 3.36
11:19:5758.158.258.1▼ 3.45
11:16:2658.258.358.2▼ 3.34
11:16:1158.258.358.2▼ 3.32
11:15:3658.258.358.2▼ 3.33
11:14:3658.258.358.2▼ 3.31
11:13:4158.258.358.3▼ 3.24
11:13:2258.258.358.2▼ 3.36
11:11:2658.358.558.3▼ 3.22
11:10:3958.358.558.3▼ 3.21
11:10:3658.358.558.3▼ 3.25
11:09:1458.458.558.4▼ 3.11
11:08:3958.358.458.4▼ 3.11
11:08:3458.358.458.4▼ 3.12
11:07:5058.358.458.4▼ 3.11
11:06:2158.358.558.3▼ 3.22
11:05:5758.258.358.3▼ 3.21
11:05:4758.258.358.2▼ 3.31
11:04:5658.358.558.3▼ 3.21
11:03:5258.258.558.2▼ 3.31
11:03:0358.258.658.2▼ 3.31
11:02:5758.258.358.3▼ 3.21
11:02:2858.258.358.2▼ 3.33
11:00:4158.258.358.3▼ 3.22
10:59:0658.258.358.3▼ 3.21
10:58:5558.358.458.3▼ 3.21
10:58:5458.358.458.3▼ 3.22
10:57:4358.358.658.3▼ 3.22
10:57:3858.358.658.3▼ 3.21
10:57:1058.258.358.3▼ 3.21
10:57:0458.258.458.4▼ 3.11
10:56:5858.358.458.3▼ 3.21
10:56:4458.358.458.3▼ 3.21
10:55:3058.258.458.2▼ 3.31
10:55:2958.158.258.2▼ 3.31
10:55:1658.158.258.1▼ 3.42
10:54:5958.158.258.2▼ 3.31
10:54:5358.158.258.2▼ 3.31
10:54:5158.158.258.2▼ 3.32
10:54:1358.158.258.1▼ 3.410
10:54:0458.158.258.2▼ 3.31
10:54:0158.158.258.1▼ 3.42
10:54:0058.158.258.2▼ 3.31
10:53:4158.358.558.1▼ 3.465
10:53:0758.358.558.3▼ 3.22
10:52:4958.458.558.4▼ 3.12
10:52:2058.458.658.4▼ 3.11
10:50:4358.558.658.5▼ 32
10:49:1658.458.658.4▼ 3.11
10:48:3658.458.758.4▼ 3.11
10:48:1558.458.558.4▼ 3.13
10:47:2458.558.758.5▼ 32
10:47:2058.558.658.5▼ 311
10:42:4358.95958.9▼ 2.63
10:40:3458.85958.8▼ 2.71
10:40:1058.858.959▼ 2.510
10:39:5358.858.958.9▼ 2.63
10:39:4358.858.958.9▼ 2.65
10:39:3358.758.858.8▼ 2.710
10:37:5358.758.858.8▼ 2.721
10:30:1358.758.858.7▼ 2.81
10:29:4258.758.858.7▼ 2.84
10:28:4858.758.858.8▼ 2.71
10:28:2858.758.858.8▼ 2.77
10:25:1858.658.858.8▼ 2.71
10:22:5958.658.758.7▼ 2.82
10:22:2658.558.658.6▼ 2.91
10:22:2658.658.758.6▼ 2.93
10:19:4358.758.858.7▼ 2.81
10:18:2258.658.858.6▼ 2.93
10:16:3158.658.858.6▼ 2.92
10:16:0958.458.558.5▼ 37
10:16:0758.358.458.4▼ 3.11
10:15:1758.258.458.2▼ 3.31
10:15:1658.258.358.3▼ 3.21
10:15:0858.258.458.2▼ 3.31
10:14:5658.258.358.3▼ 3.21
10:13:3958.358.458.2▼ 3.39
10:13:3958.358.458.3▼ 3.21
10:13:2458.258.358.3▼ 3.21
10:12:1858.458.558.4▼ 3.156
10:10:1858.258.458.4▼ 3.11
10:10:1858.258.458.4▼ 3.14
10:10:1258.358.558.3▼ 3.23
10:10:0458.358.558.3▼ 3.21
10:09:4458.458.658.3▼ 3.22
10:09:4358.458.658.3▼ 3.24
10:09:2258.458.658.4▼ 3.13
10:08:2458.358.658.4▼ 3.11
10:08:1958.358.558.5▼ 32
10:07:0958.558.658.3▼ 3.217
10:07:0558.558.658.5▼ 32
10:06:1458.558.658.6▼ 2.913
10:04:5358.558.658.6▼ 2.91
10:04:4558.558.658.6▼ 2.91
10:04:3358.558.658.6▼ 2.91
10:04:2558.658.858.6▼ 2.91
10:04:0358.658.858.6▼ 2.92
10:03:3058.658.858.6▼ 2.91
10:03:2658.558.658.6▼ 2.910
10:03:0658.558.658.5▼ 33
10:03:0458.558.658.6▼ 2.92
10:00:5858.658.758.6▼ 2.91
10:00:5858.758.858.7▼ 2.82
10:00:3558.758.958.7▼ 2.82
10:00:2858.758.958.7▼ 2.81
09:59:4858.658.958.6▼ 2.91
09:58:3358.658.958.6▼ 2.91
09:58:2758.558.658.6▼ 2.95
09:58:2658.558.658.5▼ 31
09:58:1558.358.458.5▼ 39
09:58:1558.358.458.4▼ 3.12
09:58:0858.458.558.4▼ 3.13
09:57:5158.458.558.4▼ 3.11
09:57:4758.458.558.4▼ 3.11
09:56:5758.458.558.4▼ 3.11
09:55:5758.358.558.5▼ 31
09:55:5158.358.458.4▼ 3.11
09:55:4258.358.458.4▼ 3.15
09:55:1458.158.258.2▼ 3.31
09:55:1458.258.458.2▼ 3.32
09:55:1458.358.458.2▼ 3.35
09:55:1458.358.458.3▼ 3.21
09:55:1258.258.358.3▼ 3.27
09:54:5358.258.458.2▼ 3.31
09:54:4358.258.458.1▼ 3.43
09:54:4358.258.458.2▼ 3.35
09:54:4158.258.458.2▼ 3.32
09:54:2158.258.458.2▼ 3.31
09:54:0258.258.458.2▼ 3.32
09:53:5158.358.458.2▼ 3.32
09:53:5158.358.458.3▼ 3.22
09:53:5058.358.458.3▼ 3.21
09:53:4658.358.458.3▼ 3.21
09:53:3958.358.458.3▼ 3.25
09:53:1458.358.458.3▼ 3.22
09:52:5758.358.458.3▼ 3.21
09:52:3258.358.458.3▼ 3.21
09:52:3158.358.458.3▼ 3.21
09:52:2858.358.458.3▼ 3.22
09:52:2858.358.458.3▼ 3.22
09:52:2358.358.458.3▼ 3.21
09:52:2258.358.458.3▼ 3.21
09:52:1658.358.458.3▼ 3.22
09:52:0858.358.458.3▼ 3.23
09:52:0658.358.458.3▼ 3.23
09:52:0558.358.458.3▼ 3.22
09:51:5858.358.458.3▼ 3.21
09:51:5358.458.558.4▼ 3.14
09:51:5258.458.558.4▼ 3.11
09:51:5258.458.558.4▼ 3.11
09:51:5058.458.558.4▼ 3.11
09:51:4958.458.558.4▼ 3.12
09:51:4958.458.558.4▼ 3.11
09:51:4558.458.558.4▼ 3.11
09:51:2858.458.558.4▼ 3.11
09:51:1758.458.558.4▼ 3.12
09:51:1558.458.558.4▼ 3.11
09:51:0858.458.558.4▼ 3.110
09:51:0658.458.558.4▼ 3.11
09:50:5758.458.558.4▼ 3.12
09:50:5058.458.558.4▼ 3.11
09:50:5058.458.558.4▼ 3.11
09:50:5058.458.558.4▼ 3.11
09:50:5058.458.558.4▼ 3.15
09:50:5058.458.558.4▼ 3.11
09:50:5058.458.558.4▼ 3.11
09:50:5058.558.758.5▼ 346
09:50:4958.658.758.6▼ 2.91
09:50:3958.658.758.6▼ 2.92
09:50:2658.558.658.6▼ 2.91
09:50:2058.658.758.6▼ 2.92
09:50:0458.658.758.6▼ 2.93
09:49:5258.658.758.6▼ 2.91
09:49:4158.658.758.6▼ 2.91
09:49:1758.658.758.6▼ 2.91
09:49:1658.658.758.6▼ 2.92
09:49:0958.658.758.6▼ 2.91
09:48:5558.658.758.6▼ 2.98
09:48:3158.658.758.6▼ 2.91
09:48:2158.658.758.6▼ 2.92
09:48:0658.658.758.6▼ 2.91
09:47:4058.658.758.6▼ 2.92
09:47:3758.658.758.6▼ 2.91
09:47:3758.658.758.6▼ 2.94
09:47:3058.658.758.6▼ 2.91
09:47:3058.658.758.6▼ 2.92
09:47:3058.658.758.6▼ 2.93
09:47:2158.658.758.7▼ 2.81
09:47:2058.758.858.7▼ 2.820
09:47:1958.758.858.7▼ 2.81
09:47:1358.758.858.7▼ 2.81
09:47:1258.758.858.7▼ 2.81
09:46:5558.758.858.7▼ 2.811
09:46:4658.758.858.7▼ 2.82
09:46:4458.758.858.7▼ 2.81
09:46:4358.758.858.7▼ 2.81
09:46:4258.758.858.7▼ 2.81
09:46:3958.758.858.7▼ 2.811
09:46:3658.858.958.8▼ 2.71
09:46:2158.858.958.8▼ 2.72
09:46:1058.858.958.8▼ 2.72
09:46:0858.858.958.8▼ 2.71
09:46:0158.858.958.8▼ 2.71
09:45:4958.758.858.8▼ 2.71
09:45:3458.758.858.8▼ 2.71
09:45:2658.858.958.8▼ 2.71
09:45:1158.758.858.7▼ 2.81
09:45:0558.758.958.7▼ 2.81
09:45:0158.758.958.7▼ 2.83
09:44:5158.758.958.7▼ 2.82
09:44:3458.758.858.8▼ 2.71
09:44:2758.858.958.8▼ 2.73
09:44:1258.858.958.8▼ 2.71
09:44:0858.858.958.8▼ 2.71
09:43:5158.858.958.8▼ 2.710
09:43:4158.858.958.8▼ 2.73
09:43:4058.858.958.8▼ 2.75
09:43:3058.858.958.8▼ 2.74
09:43:2558.858.958.8▼ 2.71
09:42:2158.858.958.9▼ 2.61
09:42:2058.858.958.8▼ 2.71
09:42:2058.858.958.8▼ 2.75
09:42:2058.858.958.8▼ 2.71
09:41:4958.858.958.9▼ 2.61
09:41:2658.858.958.9▼ 2.61
09:41:0858.858.958.8▼ 2.71
09:41:0758.95958.9▼ 2.614
09:41:0758.95958.9▼ 2.63
09:40:3158.95958.9▼ 2.63
09:40:0458.95958.9▼ 2.62
09:39:5558.95959▼ 2.51
09:39:495959.159▼ 2.53
09:39:365959.159▼ 2.51
09:39:245959.159▼ 2.51
09:39:215959.159▼ 2.51
09:39:135959.159▼ 2.51
09:39:0258.95959▼ 2.51
09:38:5858.959.158.9▼ 2.61
09:38:5258.95959▼ 2.53
09:38:505959.159▼ 2.51
09:37:415959.159.1▼ 2.41
09:37:2558.95959▼ 2.51
09:37:225959.159▼ 2.55
09:37:0758.95959▼ 2.51
09:36:385959.158.9▼ 2.62
09:36:385959.159▼ 2.53
09:35:325959.159▼ 2.51
09:35:145959.159▼ 2.55
09:35:025959.159▼ 2.51
09:34:355959.159▼ 2.51
09:34:215959.259▼ 2.54
09:33:525959.259▼ 2.55
09:33:325959.259▼ 2.510
09:33:2859.159.259.1▼ 2.41
09:33:225959.259▼ 2.52
09:32:495959.159.1▼ 2.44
09:32:375959.159.1▼ 2.41
09:32:215959.259▼ 2.51
09:31:5259.159.359.1▼ 2.42
09:31:165959.259▼ 2.51
09:31:135959.259▼ 2.51
09:31:0559.159.259.1▼ 2.45
09:30:5759.159.259.1▼ 2.43
09:30:285959.259▼ 2.51
09:30:1259.159.359▼ 2.53
09:30:1259.159.359.1▼ 2.44
09:30:0259.259.359.2▼ 2.31
09:28:3659.259.359.2▼ 2.32
09:28:3659.259.359.2▼ 2.32
09:28:3459.259.359.2▼ 2.31
09:28:1159.359.459.3▼ 2.27
09:28:1059.359.459.4▼ 2.11
09:27:2559.259.359.3▼ 2.21
09:27:0859.159.259.2▼ 2.31
09:26:3559.159.359.1▼ 2.41
09:26:1959.159.359.1▼ 2.41
09:25:4659.159.359.1▼ 2.41
09:24:405959.359▼ 2.52
09:24:3659.159.359.1▼ 2.43
09:24:2659.359.459.3▼ 2.21
09:24:0359.159.359.3▼ 2.21
09:23:405959.259.2▼ 2.35

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
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115.5▽1.5▽1.28%
競爭者 4974亞泰影像感測元件72.5▽3.8▽4.98%

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

詳細...
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

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 】。