MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 04月 18日 星期六
首頁 > 證期權 > 台股 > 個股 > 價量明細

8289 泰藝

泰藝 8289

49.65

△2.45(△5.19%)
開盤： 51.90   最高： 51.90   最低： 46.15
昨收： 47.20   買進： 49.65   賣出： 49.75
總量： 21,581   金額： 10.85億   2026/04/17 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  
13:15:3549.7549.849.8▲ 2.617
13:14:4949.7549.949.95▲ 2.751
13:14:3649.8549.949.85▲ 2.652
13:14:3249.7549.950▲ 2.818
13:14:2949.849.949.8▲ 2.65
13:14:2249.8549.949.9▲ 2.72
13:14:1949.749.8549.85▲ 2.653
13:14:0749.5549.8549.85▲ 2.652
13:14:0349.549.5549.8▲ 2.69
13:14:0349.549.5549.75▲ 2.552
13:14:0349.549.5549.7▲ 2.53
13:14:0349.549.5549.65▲ 2.451
13:14:0349.549.5549.6▲ 2.46
13:14:0349.549.5549.55▲ 2.357
13:14:0349.549.5549.55▲ 2.356
13:13:5049.4549.5549.45▲ 2.251
13:13:3449.449.5549.4▲ 2.21
13:13:3249.449.549.5▲ 2.32
13:13:2349.449.549.5▲ 2.31
13:13:0549.449.549.5▲ 2.31
13:13:0349.449.4549.45▲ 2.251
13:12:5549.3549.549.35▲ 2.152
13:12:3749.3549.549.35▲ 2.152
13:12:2349.3549.549.5▲ 2.31
13:12:0949.349.549.5▲ 2.36
13:12:0349.349.4549.45▲ 2.251
13:12:0349.2549.449.4▲ 2.216
13:12:0349.1549.3549.35▲ 2.155
13:12:0049.1549.249.3▲ 2.12
13:12:0049.1549.249.3▲ 2.121
13:11:5549.1549.249.15▲ 1.951
13:11:5349.0549.249.15▲ 1.952
13:11:1249.1549.249.15▲ 1.952
13:11:0949.0549.1549.15▲ 1.952
13:10:5949.0549.1549.15▲ 1.957
13:10:4249.0549.1549.15▲ 1.951
13:10:4249.0549.1549.1▲ 1.91
13:10:164949.149.1▲ 1.91
13:10:0649.0549.149.05▲ 1.852
13:09:4849.0549.149.1▲ 1.93
13:09:4848.9549.0549.1▲ 1.914
13:09:4848.9549.0549.05▲ 1.856
13:08:5648.94949.05▲ 1.854
13:08:5648.94949▲ 1.81
13:08:4348.94948.95▲ 1.751
13:08:4348.94949▲ 1.82
13:08:3048.948.9548.95▲ 1.751
13:08:2548.948.9548.95▲ 1.751
13:08:1148.948.9548.95▲ 1.751
13:07:4248.954948.9▲ 1.74
13:07:4248.954948.95▲ 1.751
13:07:2748.94949▲ 1.88
13:06:5548.954949▲ 1.83
13:06:5548.8548.9548.95▲ 1.753
13:06:4448.8548.948.9▲ 1.74
13:06:3448.948.9548.9▲ 1.72
13:06:2048.948.9548.9▲ 1.74
13:06:1048.94948.9▲ 1.74
13:05:5848.948.9548.95▲ 1.756
13:04:4648.94948.9▲ 1.72
13:04:3848.9549.0548.9▲ 1.72
13:04:3848.9549.0548.95▲ 1.754
13:03:414949.0549▲ 1.82
13:03:2249.0549.149.05▲ 1.851
13:02:5849.0549.149.05▲ 1.852
13:02:4049.0549.149.1▲ 1.94
13:02:1948.954949▲ 1.83
13:01:5748.9549.0548.95▲ 1.755
13:01:574949.0549▲ 1.818
13:01:5549.0549.149.05▲ 1.854
13:01:5549.0549.149.05▲ 1.851
13:01:494949.149▲ 1.85
13:01:374949.0549.05▲ 1.852
13:01:2749.0549.1549▲ 1.82
13:01:2749.0549.1549▲ 1.85
13:01:1749.149.1549.1▲ 1.93
13:00:584949.0549.05▲ 1.854
13:00:524949.0549▲ 1.81
13:00:524949.0549▲ 1.86
13:00:444949.0549▲ 1.81
13:00:0948.9549.0548.95▲ 1.751
12:59:5148.9549.0548.95▲ 1.751
12:59:1548.9549.0548.95▲ 1.751
12:59:1448.9549.0548.95▲ 1.753
12:59:1448.954949▲ 1.81
12:59:1148.954948.95▲ 1.751
12:59:034949.0549▲ 1.81
12:58:534949.0549▲ 1.81
12:58:454949.0549▲ 1.81
12:58:2848.9549.0549.05▲ 1.851
12:58:1548.9549.0549.05▲ 1.851
12:58:1548.9549.0548.95▲ 1.751
12:57:3248.9549.0548.95▲ 1.751
12:57:234949.0549▲ 1.81
12:57:164949.149▲ 1.81
12:57:0248.94949▲ 1.81
12:56:5448.94948.9▲ 1.72
12:56:4948.94949▲ 1.81
12:56:4448.954948.95▲ 1.751
12:56:0648.8548.948.85▲ 1.651
12:56:0548.8548.948.9▲ 1.71
12:56:0548.8548.948.85▲ 1.651
12:55:3348.848.8548.85▲ 1.651
12:55:3048.848.8548.8▲ 1.61
12:55:1848.848.948.8▲ 1.61
12:55:1248.8548.948.85▲ 1.651
12:54:4448.848.8548.85▲ 1.652
12:54:4348.848.8548.85▲ 1.651
12:54:4148.8548.948.85▲ 1.651
12:54:4148.8548.948.85▲ 1.651
12:54:3848.848.8548.85▲ 1.652
12:54:2348.8548.948.85▲ 1.651
12:54:1848.848.8548.85▲ 1.651
12:54:0548.848.948.8▲ 1.61
12:53:4948.7548.948.75▲ 1.551
12:53:4648.848.948.8▲ 1.61
12:53:3648.7548.8548.85▲ 1.651
12:53:3648.848.948.8▲ 1.611
12:53:3548.848.9548.8▲ 1.65
12:53:3548.8548.9548.85▲ 1.652
12:53:3548.8548.9548.85▲ 1.651
12:53:3548.94948.9▲ 1.77
12:53:3548.94948.9▲ 1.76
12:53:3148.9549.0548.95▲ 1.758
12:53:314949.149▲ 1.840
12:53:314949.149▲ 1.88
12:53:314949.149▲ 1.83
12:53:314949.149.1▲ 1.91
12:53:2649.0549.149.05▲ 1.851
12:53:0549.149.1549.1▲ 1.91
12:53:014949.1549.15▲ 1.951
12:52:5949.0549.1549.05▲ 1.858
12:52:5949.149.1549.05▲ 1.851
12:52:5949.149.1549.1▲ 1.92
12:52:5549.149.1549.15▲ 1.951
12:52:3449.0549.1549.15▲ 1.951
12:52:0849.0549.2549.25▲ 2.051
12:52:0749.0549.2549.05▲ 1.852
12:52:0749.149.2549.1▲ 1.91
12:52:0749.1549.2549.15▲ 1.959
12:52:0749.1549.349.15▲ 1.954
12:52:0749.249.349.15▲ 1.953
12:52:0749.249.349.2▲ 21
12:51:4549.1549.349.3▲ 2.11
12:51:3449.1549.2549.3▲ 2.12
12:51:3449.1549.2549.25▲ 2.051
12:51:3449.249.2549.2▲ 24
12:51:2449.249.349.3▲ 2.11
12:51:1149.3549.449.35▲ 2.151
12:51:1149.249.3549.35▲ 2.151
12:51:0749.249.3549.35▲ 2.151
12:51:0049.249.3549.35▲ 2.152
12:50:5849.249.3549.35▲ 2.151
12:50:5549.349.3549.3▲ 2.11
12:50:5349.349.3549.35▲ 2.151
12:50:4549.3549.449.35▲ 2.151
12:50:4549.3549.449.35▲ 2.155
12:50:4149.349.3549.35▲ 2.151
12:50:4149.349.3549.35▲ 2.151
12:50:3549.249.3549.35▲ 2.151
12:50:3349.2549.3549.25▲ 2.051
12:50:3049.2549.349.3▲ 2.16
12:50:3049.249.2549.25▲ 2.053
12:50:2549.1549.249.2▲ 22
12:50:2549.1549.249.2▲ 21
12:50:2249.1549.249.2▲ 21
12:50:1949.1549.249.2▲ 21
12:50:1349.1549.249.15▲ 1.951
12:50:0449.149.1549.15▲ 1.951
12:49:5249.0549.1549.15▲ 1.951
12:49:3649.0549.149.1▲ 1.92
12:49:364949.0549.05▲ 1.858
12:49:174949.0549.05▲ 1.851
12:49:114949.0549.05▲ 1.851
12:49:044949.0549.05▲ 1.851
12:48:4649.0549.149.05▲ 1.853
12:48:444949.0549.05▲ 1.852
12:48:154949.149.1▲ 1.91
12:48:034949.149.1▲ 1.91
12:47:434949.149▲ 1.82
12:47:4349.0549.149.05▲ 1.851
12:47:124949.149▲ 1.81
12:46:174949.149▲ 1.87
12:45:534949.149▲ 1.82
12:45:424949.1549▲ 1.81
12:45:274949.1549▲ 1.81
12:44:084949.1549▲ 1.81
12:44:044949.1549▲ 1.81
12:43:2748.954949▲ 1.87
12:43:1648.954949▲ 1.81
12:42:554949.1549▲ 1.84
12:42:4949.0549.1549▲ 1.81
12:42:4949.0549.1549.05▲ 1.852
12:42:0048.954949▲ 1.81
12:41:5548.954949▲ 1.81
12:41:4348.954948.95▲ 1.751
12:41:4149.0549.2549▲ 1.85
12:41:4149.0549.2549.05▲ 1.853
12:41:2849.0549.149.1▲ 1.92
12:41:274949.149.25▲ 2.056
12:41:274949.149.2▲ 23
12:41:274949.149.15▲ 1.951
12:41:274949.149.1▲ 1.98
12:41:074949.149.1▲ 1.91
12:41:054949.149.1▲ 1.91
12:40:444949.0549.1▲ 1.92
12:40:444949.0549.05▲ 1.852
12:40:424949.0549▲ 1.81
12:40:324949.0549▲ 1.81
12:40:1948.954949▲ 1.81
12:40:044949.0549▲ 1.81
12:40:024949.0549▲ 1.82
12:39:254949.148.95▲ 1.753
12:39:254949.149▲ 1.81
12:39:0548.94949▲ 1.81
12:39:0048.94949▲ 1.81
12:38:334949.149▲ 1.81
12:38:254949.149▲ 1.81
12:38:114949.149▲ 1.81
12:38:0248.9549.0549.05▲ 1.851
12:37:5349.0549.149.05▲ 1.851
12:37:4449.0549.149.05▲ 1.851
12:37:344949.149▲ 1.81
12:37:314949.149.1▲ 1.91
12:37:1148.949.148.9▲ 1.72
12:37:0848.854949▲ 1.81
12:37:0648.8548.948.9▲ 1.73
12:36:4648.848.948.9▲ 1.71
12:36:4648.8548.948.85▲ 1.652
12:36:3948.8548.948.9▲ 1.71
12:36:1448.848.8548.85▲ 1.651
12:36:0748.8548.948.85▲ 1.651
12:35:5548.949.148.9▲ 1.71
12:35:4648.9549.148.95▲ 1.751
12:35:4448.9549.0549.1▲ 1.91
12:35:4448.9549.0549.05▲ 1.852
12:35:3348.84949▲ 1.81
12:35:2548.949.0548.9▲ 1.77
12:35:2548.949.0548.9▲ 1.75
12:35:254949.149▲ 1.828
12:35:2349.0549.149.05▲ 1.851
12:35:2349.0549.149.05▲ 1.851
12:34:4749.0549.149.05▲ 1.851
12:34:3349.0549.149.05▲ 1.851
12:34:204949.149▲ 1.82
12:34:0748.954949▲ 1.82
12:34:0748.948.9548.95▲ 1.752
12:33:4648.948.9548.9▲ 1.71
12:33:4248.8548.9548.95▲ 1.751
12:33:4048.948.9548.9▲ 1.72
12:33:2748.8548.948.9▲ 1.71
12:33:1148.8548.948.85▲ 1.651
12:33:0548.8548.9548.85▲ 1.651
12:32:5748.948.9548.9▲ 1.71
12:32:3448.8548.9548.85▲ 1.651
12:32:2048.848.8548.85▲ 1.651
12:32:0848.848.8548.85▲ 1.652
12:32:0848.7548.848.8▲ 1.62
12:32:0848.7548.848.8▲ 1.64
12:32:0248.7548.848.75▲ 1.552
12:31:2248.7548.848.75▲ 1.551
12:30:3848.7548.848.75▲ 1.551
12:30:1748.748.7548.75▲ 1.551
12:30:1748.748.848.7▲ 1.51
12:30:1248.7548.848.75▲ 1.553
12:29:4448.7548.8548.75▲ 1.553
12:29:2548.7548.8548.75▲ 1.551
12:28:5948.7548.8548.75▲ 1.551
12:28:3948.7548.8548.75▲ 1.551
12:28:3748.7548.8548.75▲ 1.551
12:28:1848.7548.8548.85▲ 1.651
12:28:1648.8548.9548.8▲ 1.64
12:28:1648.8548.9548.85▲ 1.653
12:28:1548.94948.9▲ 1.78
12:28:1548.954948.95▲ 1.751
12:28:114949.0549▲ 1.81
12:27:5548.9549.0549.05▲ 1.851
12:27:5149.0549.1549▲ 1.816
12:27:5149.0549.1549.05▲ 1.852
12:27:2249.0549.1549.15▲ 1.951
12:26:544949.1549▲ 1.81
12:26:3849.149.1549.1▲ 1.92
12:26:334949.1549▲ 1.81
12:26:324949.1549.15▲ 1.951
12:26:3249.149.249.1▲ 1.919
12:26:3249.1549.2549.1▲ 1.91
12:26:3249.1549.2549.15▲ 1.955
12:26:3249.1549.2549.25▲ 2.051
12:26:3049.249.349.2▲ 22
12:26:2649.2549.3549.25▲ 2.051
12:26:2549.249.349.3▲ 2.11
12:26:1349.249.2549.25▲ 2.051
12:25:5149.249.2549.2▲ 21
12:25:3249.1549.249.2▲ 21
12:25:1749.1549.2549.15▲ 1.951
12:25:1649.1549.2549.15▲ 1.951
12:25:1449.249.2549.2▲ 22
12:25:1449.1549.249.2▲ 21
12:25:1149.149.249.2▲ 21
12:25:0649.1549.2549.15▲ 1.951

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
120 311 1837 17083
融券買進 融券賣出 融券餘額 融券限額
0 0 0 17083

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 36 0 0
2025/09/22 59 0 0
2025/09/19 -49 0 0
2025/09/18 -2 0 0
2025/09/17 3 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42.4△2.1△5.21%
競爭者 3042晶技石英元件151.5△11.5△8.21%
競爭者 6174安碁石英元件27.5△0.2△0.73%
競爭者 8182加高石英元件39.05△3.55△10%
下游客戶 2454聯發科手機製造1925△30△1.58%
下游客戶 2498宏達電手機製造41.3▽0.1▽0.24%

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 - 8289 泰 藝

詳細...
經營能力 獲利能力
綜合評分 32 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 40 綜合評分 13
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 】。