MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 05月 22日 星期五
首頁 > 證期權 > 台股 > 個股 > 價量明細

00933B 國泰10Y+金融債

國泰10Y+金融債 00933B

15.78

△0.08(△0.51%)
開盤： 15.75   最高： 15.80   最低： 15.75
昨收： 15.70   買進： 15.77   賣出： 15.78
總量： 9,278   金額： 1.46億   2026/05/21 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  
14:30:00----15.78▲ 0.084
13:30:0015.7715.7815.78▲ 0.08171
13:23:5915.7715.7815.78▲ 0.0831
13:23:3815.7715.7815.78▲ 0.081
13:22:1715.7715.7815.78▲ 0.082
13:21:3815.7715.7815.78▲ 0.0811
13:21:2615.7715.7815.77▲ 0.0748
13:20:5115.7815.7915.78▲ 0.0817
13:20:1815.7815.7915.78▲ 0.08302
13:19:4415.7815.7915.78▲ 0.0816
13:18:5115.7815.7915.78▲ 0.0815
13:18:2015.7815.7915.78▲ 0.083
13:18:1815.7815.7915.78▲ 0.0810
13:18:1015.7815.7915.78▲ 0.0845
13:17:1715.7815.7915.78▲ 0.085
13:15:1615.7815.7915.78▲ 0.0873
13:14:5715.7815.7915.78▲ 0.08117
13:13:0915.7815.7915.78▲ 0.081
13:11:2615.7815.7915.78▲ 0.083
13:11:0515.7815.7915.78▲ 0.0819
13:09:2215.7815.7915.78▲ 0.089
13:07:1215.7815.7915.78▲ 0.085
13:06:5515.7815.7915.78▲ 0.0855
13:05:3715.7815.7915.78▲ 0.0812
13:04:2215.7815.7915.78▲ 0.082
13:04:0715.7815.7915.78▲ 0.081
13:04:0415.7815.7915.79▲ 0.0912
13:02:4115.7815.7915.78▲ 0.085
13:02:2015.7815.7915.79▲ 0.0963
13:02:0815.7815.7915.78▲ 0.081
13:01:4215.7815.7915.78▲ 0.082
12:59:5815.7815.7915.78▲ 0.082
12:59:1615.7815.7915.78▲ 0.0818
12:57:5315.7815.7915.78▲ 0.082
12:57:3215.7815.7915.78▲ 0.0810
12:57:3015.7815.7915.78▲ 0.083
12:57:2715.7815.7915.78▲ 0.083
12:57:1115.7815.7915.78▲ 0.08202
12:55:0515.7815.7915.78▲ 0.081
12:54:2715.7815.7915.78▲ 0.085
12:54:1715.7815.7915.79▲ 0.0910
12:52:5115.7815.7915.78▲ 0.087
12:52:4915.7815.7915.78▲ 0.082
12:52:1515.7815.7915.78▲ 0.0850
12:50:3415.7815.7915.78▲ 0.0810
12:49:5715.7815.7915.78▲ 0.081
12:49:5715.7815.7915.78▲ 0.085
12:49:4315.7815.7915.78▲ 0.0810
12:48:3715.7815.7915.78▲ 0.082
12:48:1215.7815.7915.78▲ 0.0850
12:48:0615.7815.7915.78▲ 0.086
12:47:5515.7815.7915.78▲ 0.081
12:47:0315.7815.7915.78▲ 0.082
12:46:3115.7815.7915.78▲ 0.0810
12:45:3415.7815.7915.78▲ 0.081
12:42:1715.7815.7915.79▲ 0.092
12:41:3615.7815.7915.79▲ 0.092
12:41:0315.7815.7915.78▲ 0.084
12:41:0215.7815.7915.79▲ 0.091
12:40:3115.7815.7915.78▲ 0.085
12:38:5215.7815.7915.78▲ 0.085
12:38:5115.7815.7915.78▲ 0.08100
12:38:3115.7815.7915.78▲ 0.0810
12:38:3015.7815.7915.78▲ 0.082
12:36:5615.7815.7915.78▲ 0.082
12:36:3215.7815.7915.78▲ 0.081
12:35:2215.7815.7915.78▲ 0.0815
12:34:4015.7815.7915.78▲ 0.086
12:34:3915.7815.7915.78▲ 0.0810
12:34:3915.7815.7915.79▲ 0.091
12:34:1915.7815.7915.78▲ 0.0810
12:34:1115.7815.7915.78▲ 0.085
12:33:2215.7815.7915.78▲ 0.081
12:33:2015.7815.7915.78▲ 0.084
12:32:3115.7815.7915.78▲ 0.081
12:32:2415.7815.7915.79▲ 0.0912
12:30:4215.7815.7915.79▲ 0.0915
12:30:1815.7815.7915.79▲ 0.0910
12:30:0815.7815.7915.78▲ 0.081
12:30:0115.7815.7915.79▲ 0.091
12:30:0015.7815.7915.79▲ 0.091
12:29:3315.7815.7915.78▲ 0.081
12:28:4415.7815.7915.78▲ 0.081
12:28:4115.7815.7915.78▲ 0.087
12:27:3515.7815.7915.78▲ 0.081
12:27:2715.7815.7915.78▲ 0.081
12:27:1315.7815.7915.78▲ 0.081
12:27:1015.7815.7915.78▲ 0.081
12:26:5115.7815.7915.78▲ 0.081
12:26:4515.7815.7915.78▲ 0.086
12:26:2715.7815.7915.78▲ 0.085
12:25:0715.7815.7915.78▲ 0.081
12:24:5015.7815.7915.78▲ 0.0810
12:23:5715.7815.7915.78▲ 0.085
12:23:3015.7815.7915.78▲ 0.081
12:23:2415.7815.7915.78▲ 0.081
12:21:4915.7815.7915.78▲ 0.082
12:21:0715.7815.7915.78▲ 0.082
12:18:5715.7815.7915.79▲ 0.091
12:18:2415.7815.7915.78▲ 0.082
12:18:2215.7815.7915.78▲ 0.083
12:18:1815.7815.7915.78▲ 0.0810
12:16:4115.7815.7915.79▲ 0.091
12:13:4315.7815.7915.79▲ 0.093
12:13:4315.7815.7915.79▲ 0.093
12:13:4115.7815.7915.78▲ 0.0810
12:13:0415.7815.7915.78▲ 0.0810
12:12:0515.7815.7915.78▲ 0.0810
12:11:5815.7815.7915.78▲ 0.084
12:11:1015.7815.7915.78▲ 0.083
12:10:0715.7815.7915.78▲ 0.082
12:10:0115.7815.7915.78▲ 0.0810
12:09:5915.7815.7915.78▲ 0.083
12:08:2415.7815.7915.78▲ 0.0820
12:07:3815.7815.7915.78▲ 0.08305
12:07:1715.7815.7915.78▲ 0.081
12:07:1415.7815.7915.79▲ 0.091
12:06:5815.7815.7915.78▲ 0.0810
12:06:3415.7815.7915.78▲ 0.0860
12:05:2715.7815.7915.78▲ 0.0820
12:03:5215.7815.7915.79▲ 0.092
12:03:2915.7815.7915.79▲ 0.093
12:02:4415.7815.7915.79▲ 0.091
12:02:4415.7815.7915.78▲ 0.081
12:01:3615.7915.815.79▲ 0.09136
12:01:0115.7915.815.79▲ 0.091
11:59:5115.7915.815.79▲ 0.092
11:59:1615.7915.815.79▲ 0.0910
11:58:0815.7915.815.79▲ 0.094
11:57:4615.7915.815.79▲ 0.094
11:57:1715.7915.815.79▲ 0.0919
11:57:0415.7915.815.79▲ 0.099
11:56:5115.7915.815.79▲ 0.091
11:56:0715.7915.815.79▲ 0.09306
11:56:0715.7915.815.79▲ 0.09306
11:56:0215.7915.815.79▲ 0.0910
11:55:3015.7915.815.8▲ 0.11
11:55:1815.7915.815.8▲ 0.122
11:54:0415.7915.815.79▲ 0.0912
11:53:0315.7915.815.79▲ 0.092
11:52:5115.7915.815.79▲ 0.095
11:52:2915.7915.815.79▲ 0.092
11:51:4215.7915.815.79▲ 0.092
11:50:5015.7915.815.8▲ 0.112
11:50:3115.7915.815.79▲ 0.095
11:45:5515.7915.815.79▲ 0.091
11:45:0015.7915.815.8▲ 0.11
11:44:5715.7915.815.79▲ 0.0910
11:44:2415.7915.815.79▲ 0.0910
11:44:1615.7915.815.79▲ 0.091
11:43:4715.7915.815.8▲ 0.11
11:43:4315.7915.815.79▲ 0.093
11:43:1015.7915.815.79▲ 0.091
11:43:0715.7915.815.79▲ 0.092
11:41:2115.7915.815.79▲ 0.095
11:40:5515.7915.815.79▲ 0.091
11:40:0415.7915.815.79▲ 0.094
11:39:4115.7915.815.8▲ 0.142
11:32:0315.7915.815.8▲ 0.11
11:30:0015.7915.815.8▲ 0.173
11:23:5115.7915.815.79▲ 0.091
11:23:4015.7915.815.79▲ 0.0930
11:23:2715.7915.815.79▲ 0.0910
11:23:1915.7915.815.79▲ 0.091
11:22:3315.7915.815.79▲ 0.095
11:21:3015.7915.815.79▲ 0.0920
11:20:2015.7915.815.8▲ 0.17
11:18:1715.7915.815.79▲ 0.0910
11:16:5715.7915.815.79▲ 0.092
11:16:0015.7915.815.79▲ 0.095
11:15:5915.7915.815.79▲ 0.0910
11:14:2115.7915.815.79▲ 0.095
11:12:2715.7915.815.79▲ 0.091
11:11:0515.7915.815.79▲ 0.099
11:10:5115.7915.815.79▲ 0.095
11:10:4615.7915.815.79▲ 0.092
11:10:0915.7915.815.79▲ 0.091
11:09:1915.7915.815.79▲ 0.093
11:08:3615.7915.815.8▲ 0.13
11:05:4615.7915.815.79▲ 0.091
11:05:4615.7915.815.79▲ 0.0924
11:04:2615.7915.815.79▲ 0.091
11:03:3915.7915.815.79▲ 0.0930
11:03:3115.7915.815.79▲ 0.093
11:03:1415.7915.815.79▲ 0.0910
11:01:1715.7915.815.79▲ 0.091
11:00:4615.7915.815.79▲ 0.095
11:00:4015.7915.815.79▲ 0.0926
11:00:2615.7915.815.79▲ 0.09200
11:00:1715.7915.815.79▲ 0.0927
10:59:4915.7915.815.79▲ 0.093
10:59:4415.7915.815.79▲ 0.0930
10:59:3815.7915.815.79▲ 0.0970
10:59:3215.7915.815.79▲ 0.099
10:59:2915.7915.815.79▲ 0.092
10:59:2315.7915.815.79▲ 0.091
10:58:5815.7915.815.79▲ 0.0928
10:58:4815.7915.815.79▲ 0.094
10:56:5215.7915.815.8▲ 0.11
10:56:5015.7915.815.79▲ 0.0942
10:55:1815.7915.815.79▲ 0.0910
10:55:0115.7915.815.8▲ 0.110
10:53:5715.7915.815.79▲ 0.0910
10:53:5315.7915.815.79▲ 0.095
10:53:3415.7915.815.79▲ 0.092
10:53:0315.7915.815.79▲ 0.099
10:52:3415.7915.815.8▲ 0.11
10:49:2115.7915.815.8▲ 0.11
10:48:0115.7915.815.8▲ 0.14
10:48:0115.7915.815.8▲ 0.11
10:46:4015.7915.815.8▲ 0.12
10:46:3415.7915.815.79▲ 0.093
10:45:2615.7915.815.79▲ 0.092
10:45:0915.7915.815.8▲ 0.14
10:44:3115.7915.815.8▲ 0.11
10:40:3315.7915.815.8▲ 0.11
10:38:4415.7915.815.79▲ 0.0918
10:38:3215.7915.815.79▲ 0.0910
10:37:2915.7915.815.79▲ 0.0920
10:36:4715.7915.815.79▲ 0.09119
10:35:4215.7915.815.79▲ 0.091
10:35:4115.7915.815.79▲ 0.094
10:34:0715.7915.815.8▲ 0.11
10:33:3715.7915.815.79▲ 0.0930
10:32:1015.7915.815.79▲ 0.0970
10:31:0115.7915.815.79▲ 0.0912
10:29:2515.7915.815.79▲ 0.091
10:28:4015.7915.815.79▲ 0.096
10:28:3915.7915.815.8▲ 0.1205
10:26:2615.7915.815.8▲ 0.113
10:24:4115.7915.815.8▲ 0.13
10:22:1515.7915.815.79▲ 0.09180
10:22:1015.7915.815.8▲ 0.15
10:21:1715.7915.815.79▲ 0.093
10:20:3915.7915.815.8▲ 0.112
10:20:1015.7915.815.8▲ 0.111
10:19:1815.7915.815.8▲ 0.116
10:18:4915.7915.815.8▲ 0.17
10:18:4015.7915.815.8▲ 0.165
10:15:1915.7915.815.8▲ 0.111
10:15:0015.7915.815.8▲ 0.11
10:14:2315.7915.815.79▲ 0.09329
10:11:4315.7915.815.79▲ 0.0937
10:10:4015.7915.815.8▲ 0.11
10:10:3015.7915.815.8▲ 0.150
10:09:5815.7915.815.79▲ 0.092
10:09:5515.7915.815.8▲ 0.11
10:09:5415.7915.815.8▲ 0.1101
10:09:1515.7915.815.79▲ 0.09100
10:09:1015.7915.815.79▲ 0.09100
10:07:1115.7915.815.8▲ 0.14
10:05:1715.7915.815.8▲ 0.13
10:04:0515.7915.815.8▲ 0.13
10:04:0115.7915.815.79▲ 0.094
10:03:4415.7915.815.79▲ 0.093
10:03:1015.7915.815.79▲ 0.096
10:02:5915.7915.815.79▲ 0.0915
10:01:4815.7915.815.79▲ 0.0910
10:01:1215.7915.815.79▲ 0.095
10:00:4415.7915.815.79▲ 0.095
10:00:3315.7915.815.79▲ 0.0935
09:59:4715.7915.815.79▲ 0.095
09:59:3115.7915.815.8▲ 0.15
09:59:0115.7915.815.79▲ 0.0912
09:57:4715.7915.815.79▲ 0.091
09:57:3915.7915.815.79▲ 0.0915
09:57:3015.7915.815.79▲ 0.093
09:55:5415.7915.815.79▲ 0.0950
09:55:4715.7915.815.8▲ 0.14
09:55:3015.7915.815.79▲ 0.099
09:55:0415.7915.815.79▲ 0.09115
09:52:5715.7815.7915.78▲ 0.081
09:51:5015.7815.7915.79▲ 0.0931
09:51:1715.7815.7915.79▲ 0.0976
09:50:0515.7815.7915.79▲ 0.097
09:49:1315.7815.7915.78▲ 0.0817
09:49:0615.7815.7915.78▲ 0.082
09:48:5815.7815.7915.78▲ 0.082
09:48:4915.7815.7915.78▲ 0.0813
09:48:0915.7815.7915.78▲ 0.082
09:47:4915.7815.7915.78▲ 0.084
09:47:4315.7815.7915.78▲ 0.0812
09:47:1215.7815.7915.79▲ 0.092
09:46:5515.7815.7915.78▲ 0.08115
09:46:4815.7815.7915.78▲ 0.0819
09:45:5215.7815.7915.79▲ 0.092
09:45:4215.7815.7915.79▲ 0.0910
09:45:3415.7815.7915.78▲ 0.0811
09:44:1015.7815.7915.78▲ 0.0831
09:42:0315.7815.7915.79▲ 0.0939
09:39:4915.7815.7915.78▲ 0.0828
09:38:0815.7815.7915.78▲ 0.0821
09:35:3915.7815.7915.79▲ 0.0963
09:34:5315.7815.7915.79▲ 0.0950
09:34:5015.7815.7915.79▲ 0.0950
09:34:4915.7815.7915.79▲ 0.0950
09:34:4815.7815.7915.79▲ 0.0950
09:34:4815.7815.7915.79▲ 0.0950
09:34:3915.7815.7915.78▲ 0.082
09:34:3015.7815.7915.78▲ 0.085

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
55 21 2941 1319114
融券買進 融券賣出 融券餘額 融券限額
0 0 0 1319114

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 -407 0 267
2025/09/22 1325 0 -1227
2025/09/19 854 0 -5937
2025/09/18 47 0 -3140
2025/09/17 -910 0 509

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 - 8105 凌 巨

詳細...
經營能力 獲利能力
綜合評分 33 綜合評分 55
同業標準 29 同業標準 58
評比 評比
成長能力 償債能力
綜合評分 32 綜合評分 11
同業標準 40 同業標準 18
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 】。