MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 02月 13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

8099 大世科

大世科 8099

70.10

△2.40(△3.55%)

開盤：	66.60		最高：	70.40		最低：	66.50
昨收：	67.70		買進：	69.60		賣出：	70.10
總量：	1,296		金額：	0.87億		2026/02/11 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	--	--	70.1	▲ 2.4	1
13:30:00	69.6	70.1	70.1	▲ 2.4	44
13:24:33	69.2	69.8	69.8	▲ 2.1	1
13:24:25	69.5	69.8	69.5	▲ 1.8	2
13:24:25	69.5	69.7	69.7	▲ 2	1
13:24:18	69.5	69.6	69.6	▲ 1.9	1
13:23:23	69.2	69.6	69.2	▲ 1.5	1
13:23:06	69.2	69.6	69.2	▲ 1.5	2
13:23:06	69.3	69.6	69.6	▲ 1.9	1
13:22:49	69.3	69.6	69.3	▲ 1.6	2
13:22:49	69.3	69.7	69.7	▲ 2	1
13:21:38	69.1	69.7	69.7	▲ 2	1
13:21:23	69.2	69.7	69.2	▲ 1.5	4
13:21:23	69.2	69.7	69.7	▲ 2	1
13:21:10	69.1	69.6	69.6	▲ 1.9	1
13:20:53	69.1	69.6	69.6	▲ 1.9	1
13:20:45	69.1	69.6	69.6	▲ 1.9	2
13:19:17	69.1	69.6	69.1	▲ 1.4	1
13:19:17	69.1	69.6	69.6	▲ 1.9	1
13:19:12	68.9	69.4	69.5	▲ 1.8	1
13:18:51	69	69.4	69.4	▲ 1.7	1
13:18:25	69	69.4	69	▲ 1.3	2
13:18:25	69	69.4	69.4	▲ 1.7	1
13:18:08	68.9	69.3	69.3	▲ 1.6	1
13:16:17	68.9	69.2	69.2	▲ 1.5	1
13:16:05	68.9	69.3	68.9	▲ 1.2	2
13:15:52	68.8	69.1	69.3	▲ 1.6	1
13:15:52	68.8	69.1	69.1	▲ 1.4	1
13:15:46	68.8	69.1	69.1	▲ 1.4	1
13:15:41	68.8	69.1	69.1	▲ 1.4	1
13:15:37	68.8	69.1	69.1	▲ 1.4	1
13:15:32	68.8	69.1	69.1	▲ 1.4	4
13:14:51	68.8	68.9	68.9	▲ 1.2	1
13:14:50	68.9	69.1	68.9	▲ 1.2	2
13:14:35	68.9	69.1	68.9	▲ 1.2	2
13:14:06	69	69.4	69	▲ 1.3	1
13:13:36	68.8	69.3	69.3	▲ 1.6	1
13:12:59	68.7	69.2	69.2	▲ 1.5	1
13:12:50	68.6	69.2	69.2	▲ 1.5	1
13:12:45	68.6	69.1	69.1	▲ 1.4	1
13:12:00	68.5	68.9	68.9	▲ 1.2	1
13:11:38	68.6	68.8	68.6	▲ 0.9	1
13:11:38	68.7	68.9	68.7	▲ 1	3
13:08:37	68.9	69.4	68.9	▲ 1.2	2
13:08:25	68.8	69.5	69.5	▲ 1.8	1
13:08:05	68.8	69.4	69.4	▲ 1.7	2
13:07:10	68.6	69.4	69.4	▲ 1.7	1
13:06:41	69	69.5	69	▲ 1.3	2
13:06:41	69	69.6	69	▲ 1.3	1
13:06:37	69	69.6	69.6	▲ 1.9	1
13:06:33	69.2	69.7	69.2	▲ 1.5	1
13:06:29	69.1	69.9	69.1	▲ 1.4	1
13:06:29	69.1	69.9	69.1	▲ 1.4	1
13:05:56	69.1	69.9	69.1	▲ 1.4	3
13:05:56	69.2	70	69.2	▲ 1.5	3
13:05:56	69.3	70	69.3	▲ 1.6	3
13:05:56	69.4	70.1	69.4	▲ 1.7	2
13:05:56	69.5	70.1	69.5	▲ 1.8	4
13:05:56	69.6	70.3	69.6	▲ 1.9	2
13:05:32	69.6	70.4	70.4	▲ 2.7	1
13:05:16	69.5	70	70.1	▲ 2.4	3
13:05:16	69.5	70	70	▲ 2.3	1
13:02:30	69.6	70.1	70.1	▲ 2.4	1
13:02:24	70	70.1	70	▲ 2.3	10
13:02:03	69.5	70.2	69.5	▲ 1.8	1
13:02:03	70	70.3	70	▲ 2.3	1
13:02:03	69.3	69.7	70	▲ 2.3	4
13:02:03	69.3	69.7	69.9	▲ 2.2	1
13:02:03	69.3	69.7	69.8	▲ 2.1	2
13:02:03	69.3	69.7	69.7	▲ 2	1
12:59:51	69	69.5	69.7	▲ 2	2
12:59:51	69	69.5	69.5	▲ 1.8	5
12:59:41	68.9	69.5	69.5	▲ 1.8	2
12:59:28	68.7	69.3	69.5	▲ 1.8	1
12:59:28	68.7	69.3	69.4	▲ 1.7	2
12:59:28	68.7	69.3	69.3	▲ 1.6	1
12:55:05	68.8	69.5	69.5	▲ 1.8	1
12:53:14	68.9	69.6	68.9	▲ 1.2	2
12:53:07	68.6	69.4	69.5	▲ 1.8	5
12:53:07	68.6	69.4	69.4	▲ 1.7	2
12:52:36	68.3	68.9	69	▲ 1.3	7
12:52:36	68.3	68.9	68.9	▲ 1.2	2
12:49:48	68.3	69	69	▲ 1.3	3
12:49:36	68.2	68.8	68.8	▲ 1.1	1
12:48:32	68.6	68.8	68.6	▲ 0.9	1
12:48:30	67.9	68.2	68.2	▲ 0.5	1
12:47:43	67.9	68.2	68.2	▲ 0.5	2
12:47:43	67.9	68.2	68.2	▲ 0.5	1
12:47:15	67.7	68	68	▲ 0.3	5
12:46:31	67.5	68	68	▲ 0.3	8
12:46:31	67.5	67.9	67.9	▲ 0.2	3
12:45:58	67.4	67.8	67.8	▲ 0.1	1
12:45:58	67.3	67.8	67.8	▲ 0.1	1
12:45:50	67.3	67.7	67.7	--	1
12:44:20	67.3	67.7	67.7	--	1
12:44:10	67.1	67.6	67.6	▼ 0.1	1
12:44:10	67.1	67.5	67.5	▼ 0.2	4
12:44:10	67.1	67.5	67.5	▼ 0.2	1
12:44:04	67.1	67.4	67.4	▼ 0.3	4
12:43:56	67	67.3	67.3	▼ 0.4	4
12:43:56	67	67.3	67.3	▼ 0.4	1
12:43:43	67	67.3	67.3	▼ 0.4	1
12:38:12	67	67.1	67.1	▼ 0.6	2
12:38:12	67	67.1	67.1	▼ 0.6	1
12:16:52	66.6	66.9	67.1	▼ 0.6	1
12:16:52	66.6	66.9	67	▼ 0.7	2
12:16:52	66.6	66.9	66.9	▼ 0.8	1
12:16:28	66.6	66.9	66.6	▼ 1.1	10
12:16:10	66.4	66.6	66.6	▼ 1.1	10
12:16:10	66.6	66.9	66.6	▼ 1.1	10
12:16:03	66.4	66.6	66.6	▼ 1.1	10
12:16:03	66.6	67	66.6	▼ 1.1	10
12:15:55	66.4	66.6	66.6	▼ 1.1	18
12:15:55	66.7	67	66.6	▼ 1.1	10
12:15:55	66.7	67	66.7	▼ 1	2
12:15:46	66.5	66.6	66.6	▼ 1.1	38
12:15:46	66.7	67	66.6	▼ 1.1	10
12:15:46	66.7	67	66.7	▼ 1	2
12:15:35	66.6	66.7	66.7	▼ 1	1
12:15:35	66.4	66.6	66.6	▼ 1.1	38
12:15:35	66.6	67	66.6	▼ 1.1	12
12:15:29	66.4	66.6	66.6	▼ 1.1	36
12:15:28	66.6	67	66.6	▼ 1.1	14
12:15:20	66.4	66.6	66.6	▼ 1.1	18
12:15:20	66.6	67	66.6	▼ 1.1	12
12:15:11	66.6	66.8	66.8	▼ 0.9	2
12:15:11	66.6	67	66.6	▼ 1.1	10
12:14:51	66.4	66.5	66.5	▼ 1.2	26
12:10:51	66.4	66.5	66.5	▼ 1.2	2
12:09:21	66.4	66.5	66.5	▼ 1.2	1
12:08:58	66.6	66.9	66.5	▼ 1.2	5
12:08:58	66.6	66.9	66.6	▼ 1.1	4
12:06:16	66.5	66.8	66.8	▼ 0.9	3
12:05:19	66.4	66.5	66.5	▼ 1.2	12
12:05:19	66.4	66.5	66.5	▼ 1.2	15
12:05:19	66.5	66.9	66.5	▼ 1.2	6
12:04:41	66.5	66.9	66.9	▼ 0.8	2
12:04:40	66.4	66.5	66.5	▼ 1.2	1
12:04:40	66.7	67.2	66.5	▼ 1.2	3
12:04:40	66.7	67.2	66.6	▼ 1.1	2
12:04:40	66.7	67.2	66.7	▼ 1	4
12:04:29	66.6	67.3	66.5	▼ 1.2	15
12:04:29	66.6	67.3	66.6	▼ 1.1	20
12:04:17	67.1	67.4	66.6	▼ 1.1	17
12:04:17	67.1	67.4	66.7	▼ 1	9
12:04:17	67.1	67.4	66.8	▼ 0.9	2
12:04:17	67.1	67.4	67	▼ 0.7	4
12:04:17	67.1	67.4	67.1	▼ 0.6	4
12:00:15	67	67.3	67.3	▼ 0.4	1
12:00:15	67.1	67.4	67	▼ 0.7	71
12:00:15	67.1	67.4	67.1	▼ 0.6	4
12:00:15	67.1	67.3	67.3	▼ 0.4	1
12:00:15	67	67.2	67.2	▼ 0.5	10
12:00:15	67	67.1	67.1	▼ 0.6	12
11:59:48	66.8	67	67.1	▼ 0.6	1
11:59:48	66.8	67	67	▼ 0.7	1
11:59:41	67	67.1	66.8	▼ 0.9	1
11:59:41	67	67.1	66.9	▼ 0.8	2
11:59:41	67	67.1	67	▼ 0.7	1
11:56:53	66.9	67	67	▼ 0.7	4
11:28:05	66.9	67	67	▼ 0.7	1
11:27:09	66.9	67	67	▼ 0.7	5
11:12:46	66.6	67	67.1	▼ 0.6	1
11:12:46	66.6	67	67	▼ 0.7	1
11:12:39	66.7	67.1	66.7	▼ 1	4
11:11:09	66.6	67	67.1	▼ 0.6	1
11:11:09	66.6	67	67	▼ 0.7	10
11:10:02	66.7	67.1	66.7	▼ 1	4
11:09:45	66.7	67	67	▼ 0.7	4
11:09:09	66.7	67.1	66.7	▼ 1	4
11:08:52	66.8	67	67	▼ 0.7	2
11:08:52	66.7	66.9	66.9	▼ 0.8	3
11:08:14	66.7	67	66.7	▼ 1	4
11:08:01	66.7	67	66.7	▼ 1	5
11:07:36	66.7	67	66.7	▼ 1	4
11:07:20	66.7	67	66.7	▼ 1	4
11:05:17	66.6	67	67	▼ 0.7	2
11:05:11	66.6	67	66.7	▼ 1	2
10:50:09	66.6	67	67	▼ 0.7	2
10:50:02	66.7	67	66.7	▼ 1	3
10:43:21	66.6	67	67	▼ 0.7	2
10:43:15	66.9	67	66.7	▼ 1	4
10:43:15	66.9	67	66.9	▼ 0.8	1
10:40:39	66.7	66.9	66.9	▼ 0.8	3
09:56:05	66.5	66.9	66.9	▼ 0.8	2
09:55:55	66.3	66.8	66.7	▼ 1	100
09:55:51	66.6	66.8	66.6	▼ 1.1	2
09:53:33	66.6	67	66.6	▼ 1.1	9
09:53:25	66.4	66.6	66.6	▼ 1.1	18
09:53:25	66.6	67	66.6	▼ 1.1	12
09:53:13	66.4	66.6	66.6	▼ 1.1	20
09:53:13	66.6	67	66.6	▼ 1.1	10
09:53:03	66.4	66.6	66.6	▼ 1.1	10
09:53:03	66.6	67	66.6	▼ 1.1	30
09:52:47	66.4	67	66.6	▼ 1.1	87
09:52:37	66.6	67	66.6	▼ 1.1	33
09:52:17	66.5	66.6	66.6	▼ 1.1	7
09:52:17	66.7	67	66.6	▼ 1.1	12
09:52:17	66.7	67	66.7	▼ 1	1
09:52:07	66.6	67	66.6	▼ 1.1	41
09:51:43	66.3	66.6	66.6	▼ 1.1	7
09:47:50	66.4	66.6	66.4	▼ 1.3	1
09:47:45	66.6	66.8	66.6	▼ 1.1	5
09:43:19	66.6	66.8	66.8	▼ 0.9	3
09:31:01	66.9	67	66.9	▼ 0.8	1
09:30:26	66.9	67	66.9	▼ 0.8	2
09:30:26	66.9	67	66.9	▼ 0.8	1
09:24:53	67	67.2	67	▼ 0.7	1
09:24:44	67	67.2	67	▼ 0.7	1
09:23:49	67	67.1	67	▼ 0.7	1
09:23:45	67.1	67.2	67.1	▼ 0.6	3
09:19:20	67	67.2	67.2	▼ 0.5	1
09:19:02	66.9	67.2	66.9	▼ 0.8	2
09:19:02	67	67.2	67	▼ 0.7	1
09:17:08	67	67.2	67	▼ 0.7	1
09:17:08	67	67.2	67	▼ 0.7	1
09:08:18	66.6	67	67	▼ 0.7	1
09:02:50	66.4	66.8	66.8	▼ 0.9	1
09:00:03	66.7	67.4	66.7	▼ 1	1
09:00:03	--	--	66.6	▼ 1.1	6

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
34	62	9386	22140
融券買進	融券賣出	融券餘額	融券限額
0	15	15	22140

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	-11	0	-4
2025/09/22	-48	0	-4
2025/09/19	-29	0	-4
2025/09/18	72	0	6
2025/09/17	-7	0	1

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	2427三商電	系統整合	26.9	△0.4	△1.51%
競爭者	2453凌群	系統整合	52.2	▽0.4	▽0.76%
競爭者	2480敦陽科	系統整合	143.5	△4	△2.87%
競爭者	5201凱衛	系統整合	41.15	▽0.25	▽0.6%
競爭者	6486互動	系統整合	78.7	▽0.5	▽0.63%
競爭者	6614資拓宏宇	系統整合	45.9	△0.9	△2%
競爭者	6811宏碁資訊	系統整合	209	▽1.5	▽0.71%
上游供應商	3021鴻名	電腦周邊設備	17.15	△0.15	△0.88%
下游客戶	2371大同	系統整合	36.8	△0.15	△0.41%
下游客戶	6214精誠	系統整合	111.5	▽0.5	▽0.45%

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 - 8099 大世科

經營能力		獲利能力
綜合評分	44	綜合評分	67
同業標準	39	同業標準	68
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】。