MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 10月 01日 星期四
首頁 > 證期權 > 台股 > 個股 > 價量明細

8227 巨有科技

巨有科技 8227

360.00

▽10.50(▽2.83%)
開盤： 379.50   最高： 381.00   最低： 342.00
昨收： 370.50   買進： 358.50   賣出： 360.00
總量： 5,164   金額： 18.82億   2026/10/01 09:36:20
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  
09:35:53361362361▼ 9.57
09:35:23362362362▼ 8.55
09:35:21362362.5362▼ 8.51
09:35:07362362.5362.5▼ 83
09:34:52362.5363362.5▼ 88
09:34:00362363.5363▼ 7.51
09:33:56362.5363.5362.5▼ 81
09:33:43363363.5363▼ 7.51
09:33:40363.5364363.5▼ 73
09:33:38363.5364364▼ 6.53
09:33:38364365364▼ 6.57
09:33:36364364.5364.5▼ 62
09:33:34364364.5364.5▼ 68
09:33:24364364.5364.5▼ 63
09:33:03364.5365364.5▼ 63
09:32:59364.5365364.5▼ 61
09:32:56364365364.5▼ 62
09:32:51364364.5364.5▼ 64
09:32:49364364.5364.5▼ 69
09:32:39364364.5364.5▼ 61
09:32:31364364.5364.5▼ 62
09:32:20362.5363.5364.5▼ 612
09:32:13362.5363.5363.5▼ 78
09:32:02362363363▼ 7.57
09:31:36362.5363.5362.5▼ 81
09:31:24363363363▼ 7.53
09:31:24362362.5362.5▼ 815
09:31:24362362.5362▼ 8.57
09:31:12362362.5362▼ 8.51
09:30:57361362362.5▼ 83
09:30:51361362362.5▼ 815
09:30:47361361.5361.5▼ 97
09:30:47361362361▼ 9.53
09:30:46361362361▼ 9.53
09:30:33363362.5362▼ 8.513
09:30:30363.5364363.5▼ 71
09:30:28363364363.5▼ 71
09:30:18364364363.5▼ 73
09:30:12364365363.5▼ 74
09:30:00364365365▼ 5.51
09:29:59364.5365364.5▼ 63
09:29:53364.5364.5364.5▼ 65
09:29:49364.5365365▼ 5.517
09:29:42364.5365364.5▼ 64
09:29:33364.5365365▼ 5.51
09:29:31364.5365.5365.5▼ 51
09:29:30365365.5365▼ 5.52
09:29:25365365.5365▼ 5.51
09:29:23365365.5365.5▼ 52
09:29:20364.5365.5365.5▼ 52
09:29:17365365.5365▼ 5.53
09:29:16365365.5365.5▼ 51
09:29:15365.5366.5365.5▼ 53
09:29:08364.5366366▼ 4.52
09:29:08364.5366365.5▼ 53
09:29:04364.5366366▼ 4.52
09:29:04364.5365.5366▼ 4.51
09:29:04364.5365.5365.5▼ 52
09:29:04364.5366364.5▼ 61
09:29:03365366.5365▼ 5.53
09:29:03365366.5366▼ 4.52
09:28:59366367366▼ 4.51
09:28:59365366367▼ 3.517
09:28:55366366366▼ 4.59
09:28:54366367366.5▼ 45
09:28:51366367366.5▼ 43
09:28:50366366.5366.5▼ 41
09:28:50366367366.5▼ 42
09:28:49366367366▼ 4.51
09:28:46365.5367367▼ 3.51
09:28:45365.5366.5366.5▼ 41
09:28:44365.5366.5366.5▼ 421
09:28:39365.5366.5366.5▼ 45
09:28:34365.5367367▼ 3.510
09:28:25366.5366.5367.5▼ 33
09:28:23367366.5367.5▼ 31
09:28:23367366.5367▼ 3.51
09:28:23367366.5367.5▼ 316
09:28:23365.5366366▼ 4.55
09:28:23365.5366366▼ 4.53
09:28:23364366366▼ 4.53
09:28:23364366366▼ 4.51
09:28:23364366366▼ 4.51
09:28:23364366366▼ 4.51
09:28:23364365366▼ 4.55
09:28:23364365365.5▼ 549
09:28:23364364.5364.5▼ 613
09:28:22362.5363364▼ 6.51
09:28:22362.5363364▼ 6.518
09:28:03362362.5362.5▼ 811
09:27:58362362.5362.5▼ 81
09:27:58362.5363362.5▼ 818
09:27:58362.5363362.5▼ 813
09:27:52363363.5363.5▼ 77
09:27:48362.5363363▼ 7.51
09:27:47362.5363363▼ 7.51
09:27:44362.5363363▼ 7.53
09:27:41362.5363363▼ 7.52
09:27:38362.5363362.5▼ 81
09:27:36362.5363363▼ 7.52
09:27:34362.5363363▼ 7.56
09:27:13362.5363363▼ 7.52
09:27:07362362.5362▼ 8.52
09:27:06362362.5362.5▼ 82
09:26:56362362.5362▼ 8.51
09:26:54362.5363362▼ 8.51
09:26:47362.5363362.5▼ 81
09:26:47362.5363362.5▼ 81
09:26:47362.5363362▼ 8.56
09:26:31362363363▼ 7.51
09:26:31362363363▼ 7.51
09:26:30362363363▼ 7.52
09:26:27363363.5363▼ 7.53
09:26:21363363.5363▼ 7.53
09:26:19362.5363.5363▼ 7.51
09:26:19363363.5363▼ 7.52
09:26:18363363.5363▼ 7.52
09:26:18363363.5363.5▼ 71
09:26:13363.5364363.5▼ 71
09:26:09363363.5363.5▼ 72
09:26:04362363363▼ 7.52
09:26:02362363363.5▼ 713
09:25:57362363362▼ 8.51
09:25:51361.5362362▼ 8.51
09:25:50361.5362.5361.5▼ 91
09:25:50361.5362.5362▼ 8.52
09:25:50361.5362.5362.5▼ 83
09:25:50361.5362362▼ 8.55
09:25:50361.5362362▼ 8.51
09:25:49360360.5361.5▼ 914
09:25:36359.5360360▼ 10.51
09:25:36359.5360360▼ 10.51
09:25:35359.5360360▼ 10.53
09:25:33360.5361360▼ 10.57
09:25:21360.5361361▼ 9.52
09:25:20362362361▼ 9.51
09:25:20362362361▼ 9.52
09:25:20362362361▼ 9.51
09:25:20362362361▼ 9.55
09:25:16362.5363362.5▼ 81
09:25:14362.5363362.5▼ 81
09:25:11361.5362.5362.5▼ 81
09:25:11361.5362.5362.5▼ 811
09:25:08361.5362.5361.5▼ 91
09:25:08361.5362.5362▼ 8.51
09:25:08361.5362362▼ 8.55
09:25:05361.5362361.5▼ 915
09:24:55362.5363362.5▼ 81
09:24:55362362.5362.5▼ 81
09:24:53362363362.5▼ 82
09:24:52362363.5362.5▼ 82
09:24:49362.5363363▼ 7.53
09:24:48362.5364362.5▼ 85
09:24:46362.5364364▼ 6.51
09:24:46362.5364364▼ 6.51
09:24:46362.5363.5363.5▼ 73
09:24:45362.5364.5363.5▼ 74
09:24:45363.5364.5363▼ 7.521
09:24:42363.5364.5364▼ 6.51
09:24:41363.5364364▼ 6.52
09:24:40363.5364364▼ 6.51
09:24:39363.5364364▼ 6.51
09:24:35363.5364364▼ 6.55
09:24:34363.5364363.5▼ 71
09:24:34363.5364364▼ 6.54
09:24:27363.5364363.5▼ 71
09:24:26362.5363.5363.5▼ 75
09:24:26362.5363363▼ 7.51
09:24:26362.5363363▼ 7.52
09:24:24363363.5363▼ 7.51
09:24:24363363.5363▼ 7.51
09:24:23363363.5363▼ 7.52
09:24:21363363.5363▼ 7.51
09:24:20362363363▼ 7.51
09:24:20363364363▼ 7.52
09:24:19363363.5363.5▼ 71
09:24:19363.5364363▼ 7.59
09:24:19363.5364363.5▼ 71
09:24:18362363.5363.5▼ 72
09:24:18362363.5363.5▼ 71
09:24:17362363363▼ 7.51
09:24:17361.5363.5362.5▼ 84
09:24:15361363.5363▼ 7.57
09:24:13362363.5363.5▼ 76
09:24:09362363.5363.5▼ 72
09:24:08362363.5364▼ 6.52
09:24:07361.5363.5363.5▼ 71
09:24:07363.5364.5363.5▼ 71
09:24:07364364.5364▼ 6.57
09:24:02362364.5364.5▼ 618
09:24:01362363363▼ 7.513
09:24:01361362.5362.5▼ 86
09:24:00361362.5361▼ 9.51
09:24:00361362362▼ 8.59
09:23:59360361361▼ 9.516
09:23:59360360.5362▼ 8.54
09:23:59360360.5361.5▼ 93
09:23:59360360.5361▼ 9.52
09:23:59360360.5360.5▼ 101
09:23:58361362360.5▼ 101
09:23:58361362361▼ 9.51
09:23:58361362361▼ 9.51
09:23:57361362360.5▼ 101
09:23:57361362360.5▼ 102
09:23:55361362361▼ 9.54
09:23:53361362361.5▼ 912
09:23:49361361.5362▼ 8.51
09:23:49361361.5361.5▼ 911
09:23:45361361.5361.5▼ 91
09:23:44361361.5361▼ 9.51
09:23:42361361.5361.5▼ 92
09:23:41361361.5361▼ 9.53
09:23:33361.5362361▼ 9.52
09:23:33361.5362361.5▼ 93
09:23:30361.5362361▼ 9.53
09:23:29361.5362361.5▼ 91
09:23:28361.5362361▼ 9.51
09:23:27361.5362361.5▼ 92
09:23:26360.5361361.5▼ 912
09:23:23360361361▼ 9.51
09:23:22360361361.5▼ 912
09:23:19360.5361360.5▼ 107
09:23:12360.5361.5361▼ 9.51
09:23:11360360.5360.5▼ 101
09:23:11360361.5360.5▼ 101
09:23:11359361361▼ 9.57
09:23:11359361360▼ 10.52
09:23:09359361360.5▼ 102
09:23:09360360.5360.5▼ 102
09:23:09360360.5360▼ 10.51
09:23:09360360.5360▼ 10.51
09:23:07360360.5360▼ 10.51
09:23:06360360.5360.5▼ 101
09:23:02360.5361360.5▼ 102
09:23:02360.5361360.5▼ 104
09:22:56360361.5361.5▼ 91
09:22:52360361.5361.5▼ 91
09:22:49360361.5360▼ 10.52
09:22:49360.5361.5360.5▼ 101
09:22:49359.5361.5361.5▼ 91
09:22:49359.5361361▼ 9.59
09:22:49359.5360.5360.5▼ 109
09:22:49359360360▼ 10.524
09:22:49359359.5359.5▼ 1112
09:22:49358359359▼ 11.58
09:22:48358358358▼ 12.51
09:22:45358.5359358.5▼ 122
09:22:38357.5358.5358.5▼ 121
09:22:38357.5359358.5▼ 122
09:22:38358359357.5▼ 131
09:22:38358359358▼ 12.51
09:22:38359359.5359▼ 11.571
09:20:36360.5360.5361▼ 9.55
09:20:35359359360▼ 10.53
09:20:35358359360▼ 10.519
09:20:33358358.5358.5▼ 126
09:20:32357357.5358▼ 12.512
09:20:32356.5357357▼ 13.511
09:20:32356.5357357▼ 13.54
09:20:30356356.5356.5▼ 142
09:20:29356356.5356.5▼ 141
09:20:29356356.5356▼ 14.53
09:20:27356356.5356▼ 14.51
09:20:26356356356▼ 14.53
09:20:23355.5356356▼ 14.58
09:20:20355.5356356▼ 14.51
09:20:20355.5356355.5▼ 153
09:20:19355.5356355.5▼ 152
09:20:13354.5355355.5▼ 152
09:20:09354.5355355.5▼ 1510
09:20:05354.5354.5354.5▼ 168
09:20:03354354.5354.5▼ 162
09:19:57354354.5354.5▼ 165
09:19:56353353354▼ 16.54
09:19:51353354353▼ 17.51
09:19:49353354353▼ 17.51
09:19:48353353353▼ 17.51
09:19:48353354.5352.5▼ 188
09:19:42352.5353354▼ 16.55
09:19:42352.5353353.5▼ 173
09:19:39352353.5352.5▼ 183
09:19:35352353.5353.5▼ 171
09:19:35352353353▼ 17.51
09:19:35352353353▼ 17.54
09:19:31352.5353.5353.5▼ 171
09:19:29352353.5353▼ 17.52
09:19:28352353.5352.5▼ 181
09:19:26352352.5353▼ 17.53
09:19:25352352.5352.5▼ 183
09:19:24352353353▼ 17.54
09:19:24352353353▼ 17.55
09:19:18353353.5353▼ 17.52
09:19:18352.5353.5352.5▼ 181
09:19:18352.5353.5353▼ 17.52
09:19:13352352.5353▼ 17.51
09:19:13352352.5352.5▼ 1818
09:18:58350.5351351.5▼ 199
09:18:53349349.5350▼ 20.58
09:18:53349349.5350▼ 20.51
09:18:51349349.5350▼ 20.58

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
21 18 3227 9885
融券買進 融券賣出 融券餘額 融券限額
0 0 39 9885

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 -20 0 14
2025/09/22 0 0 7
2025/09/19 -50 0 -7
2025/09/18 -17 0 14
2025/09/17 -51 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 3035智原IC設計服務211△0.5△0.24%
競爭者 3443創意IC設計服務7860▽180▽2.24%
競爭者 3661世芯-KYIC設計服務3810△70△1.87%

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 - 8227 巨有科技

詳細...
經營能力 獲利能力
綜合評分 32 綜合評分 62
同業標準 29 同業標準 64
評比 評比
成長能力 償債能力
綜合評分 45 綜合評分 14
同業標準 42 同業標準 20
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 】。