MONEY LINK 會員登入 | 註冊

| 會員中心

2025年 11月 05日星期三

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

009800 中信NASDAQ

中信NASDAQ 009800

10.93

▽0.14(▽1.26%)

開盤：	10.89		最高：	10.93		最低：	10.85
昨收：	11.07		買進：	10.92		賣出：	10.93
總量：	3,555		金額：	0.39億		2025/11/05 13:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

13:30:00	10.92	10.93	10.93	▼ 0.14	37
13:22:54	10.92	10.93	10.93	▼ 0.14	5
13:21:26	10.92	10.93	10.92	▼ 0.15	5
13:20:05	10.92	10.93	10.93	▼ 0.14	2
13:20:03	10.92	10.93	10.93	▼ 0.14	11
13:16:49	10.92	10.93	10.93	▼ 0.14	2
13:15:57	10.92	10.93	10.93	▼ 0.14	5
13:15:55	10.92	10.93	10.93	▼ 0.14	3
13:15:23	10.92	10.93	10.93	▼ 0.14	1
13:15:07	10.92	10.93	10.93	▼ 0.14	16
13:12:58	10.91	10.92	10.92	▼ 0.15	1
13:12:45	10.92	10.93	10.92	▼ 0.15	16
13:12:23	10.91	10.92	10.92	▼ 0.15	1
13:10:34	10.91	10.92	10.91	▼ 0.16	1
13:09:22	10.91	10.92	10.91	▼ 0.16	1
13:08:54	10.9	10.91	10.91	▼ 0.16	19
13:08:27	10.9	10.91	10.91	▼ 0.16	22
13:06:24	10.9	10.91	10.91	▼ 0.16	4
13:05:53	10.9	10.91	10.91	▼ 0.16	20
13:03:52	10.9	10.91	10.9	▼ 0.17	15
13:03:42	10.9	10.91	10.91	▼ 0.16	1
13:02:48	10.9	10.91	10.91	▼ 0.16	1
13:02:42	10.9	10.91	10.9	▼ 0.17	5
13:00:18	10.9	10.91	10.91	▼ 0.16	4
12:58:04	10.9	10.91	10.91	▼ 0.16	28
12:55:56	10.9	10.91	10.91	▼ 0.16	10
12:55:32	10.9	10.91	10.91	▼ 0.16	1
12:54:46	10.9	10.91	10.9	▼ 0.17	14
12:54:05	10.9	10.91	10.91	▼ 0.16	2
12:53:20	10.9	10.91	10.91	▼ 0.16	2
12:51:57	10.9	10.91	10.91	▼ 0.16	1
12:51:32	10.9	10.91	10.91	▼ 0.16	5
12:48:59	10.9	10.91	10.9	▼ 0.17	1
12:47:50	10.9	10.91	10.9	▼ 0.17	3
12:47:34	10.9	10.91	10.9	▼ 0.17	2
12:46:28	10.9	10.91	10.91	▼ 0.16	15
12:46:03	10.9	10.91	10.91	▼ 0.16	1
12:46:00	10.9	10.91	10.91	▼ 0.16	1
12:44:48	10.9	10.91	10.91	▼ 0.16	1
12:44:19	10.9	10.91	10.91	▼ 0.16	1
12:43:56	10.9	10.91	10.91	▼ 0.16	1
12:41:43	10.9	10.91	10.91	▼ 0.16	1
12:40:56	10.9	10.91	10.9	▼ 0.17	1
12:40:55	10.9	10.91	10.91	▼ 0.16	2
12:40:46	10.9	10.91	10.9	▼ 0.17	3
12:39:42	10.9	10.91	10.91	▼ 0.16	1
12:39:10	10.9	10.91	10.91	▼ 0.16	1
12:38:48	10.9	10.91	10.91	▼ 0.16	2
12:38:42	10.9	10.91	10.91	▼ 0.16	5
12:38:28	10.9	10.91	10.91	▼ 0.16	2
12:37:59	10.9	10.91	10.91	▼ 0.16	2
12:37:40	10.9	10.91	10.91	▼ 0.16	5
12:36:57	10.9	10.91	10.91	▼ 0.16	2
12:36:49	10.9	10.91	10.91	▼ 0.16	1
12:36:32	10.9	10.91	10.91	▼ 0.16	2
12:34:56	10.9	10.91	10.9	▼ 0.17	1
12:34:00	10.9	10.91	10.91	▼ 0.16	1
12:33:34	10.9	10.91	10.91	▼ 0.16	1
12:33:32	10.9	10.91	10.91	▼ 0.16	2
12:33:24	10.9	10.91	10.91	▼ 0.16	5
12:32:29	10.9	10.91	10.91	▼ 0.16	1
12:31:41	10.9	10.91	10.91	▼ 0.16	1
12:31:07	10.9	10.91	10.91	▼ 0.16	5
12:31:05	10.9	10.91	10.91	▼ 0.16	1
12:30:06	10.9	10.91	10.91	▼ 0.16	1
12:30:05	10.9	10.91	10.91	▼ 0.16	1
12:29:46	10.9	10.91	10.91	▼ 0.16	1
12:29:32	10.9	10.91	10.91	▼ 0.16	5
12:29:24	10.9	10.91	10.91	▼ 0.16	6
12:28:32	10.91	10.92	10.91	▼ 0.16	10
12:27:06	10.9	10.91	10.91	▼ 0.16	2
12:26:43	10.9	10.91	10.91	▼ 0.16	1
12:26:00	10.9	10.91	10.91	▼ 0.16	5
12:24:37	10.9	10.91	10.91	▼ 0.16	1
12:24:06	10.9	10.91	10.91	▼ 0.16	1
12:24:01	10.9	10.91	10.91	▼ 0.16	10
12:23:35	10.9	10.91	10.91	▼ 0.16	1
12:22:08	10.9	10.91	10.91	▼ 0.16	5
12:22:08	10.9	10.91	10.91	▼ 0.16	10
12:21:43	10.9	10.91	10.91	▼ 0.16	5
12:21:33	10.9	10.91	10.91	▼ 0.16	1
12:21:22	10.9	10.91	10.91	▼ 0.16	1
12:20:35	10.9	10.91	10.91	▼ 0.16	1
12:19:36	10.9	10.91	10.91	▼ 0.16	1
12:18:52	10.9	10.91	10.91	▼ 0.16	1
12:18:30	10.9	10.91	10.91	▼ 0.16	1
12:17:58	10.9	10.91	10.91	▼ 0.16	2
12:17:50	10.9	10.91	10.91	▼ 0.16	3
12:16:57	10.9	10.91	10.91	▼ 0.16	1
12:16:21	10.9	10.91	10.91	▼ 0.16	1
12:16:18	10.9	10.91	10.9	▼ 0.17	20
12:13:56	10.91	10.92	10.91	▼ 0.16	1
12:10:32	10.9	10.91	10.91	▼ 0.16	1
12:10:31	10.9	10.91	10.91	▼ 0.16	1
12:10:06	10.91	10.92	10.91	▼ 0.16	32
12:07:47	10.91	10.92	10.92	▼ 0.15	4
12:07:30	10.91	10.92	10.92	▼ 0.15	1
12:07:08	10.91	10.92	10.92	▼ 0.15	1
12:06:40	10.92	10.93	10.92	▼ 0.15	2
12:05:15	10.91	10.92	10.92	▼ 0.15	10
12:05:06	10.91	10.92	10.92	▼ 0.15	1
12:05:04	10.92	10.93	10.92	▼ 0.15	2
12:03:54	10.92	10.93	10.93	▼ 0.14	1
12:03:02	10.92	10.93	10.92	▼ 0.15	17
12:01:59	10.92	10.93	10.93	▼ 0.14	1
12:00:00	10.92	10.93	10.93	▼ 0.14	2
11:58:22	10.91	10.93	10.93	▼ 0.14	5
11:57:29	10.91	10.93	10.93	▼ 0.14	1
11:56:32	10.92	10.93	10.92	▼ 0.15	2
11:56:29	10.92	10.93	10.92	▼ 0.15	5
11:54:10	10.92	10.93	10.92	▼ 0.15	5
11:53:22	10.92	10.93	10.92	▼ 0.15	6
11:51:15	10.92	10.93	10.93	▼ 0.14	1
11:50:51	10.92	10.93	10.93	▼ 0.14	1
11:48:46	10.92	10.93	10.92	▼ 0.15	2
11:45:17	10.91	10.92	10.92	▼ 0.15	1
11:44:54	10.91	10.92	10.92	▼ 0.15	3
11:44:37	10.91	10.92	10.92	▼ 0.15	3
11:44:30	10.91	10.92	10.92	▼ 0.15	1
11:44:26	10.91	10.92	10.92	▼ 0.15	1
11:43:18	10.91	10.92	10.92	▼ 0.15	10
11:41:51	10.9	10.91	10.91	▼ 0.16	87
11:41:45	10.9	10.91	10.91	▼ 0.16	2
11:41:35	10.9	10.91	10.91	▼ 0.16	1
11:41:27	10.9	10.91	10.91	▼ 0.16	1
11:40:01	10.9	10.91	10.91	▼ 0.16	1
11:37:49	10.9	10.91	10.91	▼ 0.16	1
11:35:15	10.9	10.91	10.91	▼ 0.16	3
11:34:58	10.9	10.91	10.91	▼ 0.16	2
11:33:49	10.9	10.91	10.91	▼ 0.16	4
11:32:48	10.9	10.91	10.91	▼ 0.16	1
11:31:10	10.9	10.91	10.91	▼ 0.16	1
11:31:08	10.9	10.91	10.91	▼ 0.16	13
11:28:37	10.9	10.91	10.9	▼ 0.17	1
11:27:38	10.9	10.91	10.9	▼ 0.17	1
11:26:08	10.89	10.9	10.9	▼ 0.17	2
11:25:27	10.89	10.9	10.9	▼ 0.17	1
11:25:04	10.89	10.9	10.9	▼ 0.17	3
11:24:45	10.89	10.9	10.9	▼ 0.17	1
11:23:33	10.89	10.9	10.89	▼ 0.18	13
11:21:16	10.89	10.9	10.9	▼ 0.17	5
11:20:27	10.89	10.9	10.89	▼ 0.18	5
11:20:10	10.89	10.91	10.9	▼ 0.17	10
11:19:29	10.89	10.9	10.9	▼ 0.17	1
11:19:15	10.89	10.9	10.9	▼ 0.17	7
11:18:41	10.89	10.9	10.9	▼ 0.17	2
11:17:27	10.89	10.9	10.9	▼ 0.17	10
11:17:04	10.89	10.91	10.9	▼ 0.17	5
11:16:47	10.9	10.91	10.9	▼ 0.17	19
11:16:47	10.9	10.91	10.91	▼ 0.16	1
11:16:00	10.9	10.91	10.91	▼ 0.16	1
11:15:56	10.9	10.91	10.91	▼ 0.16	2
11:12:08	10.9	10.91	10.91	▼ 0.16	2
11:10:21	10.89	10.9	10.9	▼ 0.17	5
11:09:58	10.89	10.9	10.9	▼ 0.17	1
11:09:06	10.89	10.9	10.89	▼ 0.18	10
11:08:19	10.89	10.9	10.9	▼ 0.17	6
11:07:41	10.89	10.9	10.9	▼ 0.17	4
11:06:40	10.89	10.9	10.9	▼ 0.17	2
11:06:22	10.9	10.91	10.9	▼ 0.17	4
11:05:24	10.89	10.9	10.9	▼ 0.17	136
11:03:05	10.88	10.89	10.89	▼ 0.18	65
10:54:13	10.88	10.89	10.89	▼ 0.18	4
10:53:18	10.88	10.89	10.89	▼ 0.18	3
10:53:00	10.88	10.89	10.89	▼ 0.18	6
10:52:42	10.88	10.89	10.89	▼ 0.18	1
10:52:37	10.88	10.89	10.89	▼ 0.18	3
10:52:01	10.88	10.89	10.89	▼ 0.18	2
10:51:46	10.88	10.89	10.89	▼ 0.18	1
10:51:42	10.88	10.89	10.88	▼ 0.19	12
10:51:13	10.88	10.89	10.88	▼ 0.19	1
10:50:23	10.88	10.89	10.89	▼ 0.18	1
10:49:34	10.88	10.89	10.89	▼ 0.18	3
10:48:14	10.88	10.89	10.89	▼ 0.18	10
10:47:34	10.88	10.89	10.89	▼ 0.18	77
10:45:23	10.86	10.87	10.87	▼ 0.2	7
10:44:55	10.86	10.87	10.86	▼ 0.21	1
10:44:18	10.86	10.87	10.86	▼ 0.21	4
10:43:11	10.86	10.87	10.86	▼ 0.21	36
10:41:35	10.86	10.87	10.87	▼ 0.2	2
10:38:58	10.85	10.86	10.86	▼ 0.21	1
10:38:52	10.85	10.86	10.86	▼ 0.21	6
10:37:14	10.85	10.86	10.86	▼ 0.21	2
10:36:10	10.85	10.86	10.85	▼ 0.22	10
10:35:44	10.85	10.86	10.85	▼ 0.22	2
10:35:37	10.85	10.86	10.86	▼ 0.21	11
10:33:46	10.84	10.85	10.85	▼ 0.22	2
10:33:39	10.84	10.85	10.85	▼ 0.22	2
10:33:13	10.84	10.85	10.85	▼ 0.22	15
10:32:23	10.85	10.86	10.85	▼ 0.22	1
10:32:20	10.85	10.86	10.86	▼ 0.21	1
10:31:22	10.84	10.85	10.85	▼ 0.22	2
10:31:03	10.84	10.85	10.85	▼ 0.22	8
10:30:53	10.84	10.85	10.85	▼ 0.22	2
10:30:44	10.84	10.85	10.85	▼ 0.22	4
10:30:01	10.84	10.85	10.85	▼ 0.22	4
10:28:30	10.85	10.86	10.85	▼ 0.22	160
10:25:48	10.85	10.86	10.85	▼ 0.22	28
10:18:04	10.85	10.86	10.86	▼ 0.21	6
10:17:17	10.85	10.86	10.86	▼ 0.21	1
10:15:27	10.86	10.87	10.86	▼ 0.21	27
10:15:13	10.86	10.87	10.87	▼ 0.2	1
10:14:40	10.86	10.87	10.86	▼ 0.21	11
10:12:46	10.86	10.87	10.86	▼ 0.21	30
10:08:09	10.85	10.86	10.86	▼ 0.21	3
10:07:46	10.85	10.86	10.86	▼ 0.21	3
10:07:25	10.85	10.86	10.86	▼ 0.21	24
10:04:14	10.85	10.86	10.85	▼ 0.22	23
10:02:30	10.85	10.86	10.86	▼ 0.21	1
10:02:12	10.86	10.87	10.86	▼ 0.21	4
10:00:46	10.86	10.87	10.86	▼ 0.21	3
10:00:41	10.86	10.87	10.86	▼ 0.21	7
10:00:13	10.85	10.86	10.86	▼ 0.21	4
10:00:04	10.85	10.86	10.86	▼ 0.21	1
10:00:01	10.85	10.86	10.86	▼ 0.21	2
09:59:03	10.85	10.86	10.85	▼ 0.22	99
09:54:52	10.86	10.87	10.86	▼ 0.21	1
09:54:11	10.85	10.86	10.86	▼ 0.21	227
09:53:12	10.85	10.86	10.86	▼ 0.21	1
09:53:09	10.85	10.86	10.85	▼ 0.22	11
09:51:58	10.85	10.86	10.85	▼ 0.22	3
09:51:44	10.85	10.86	10.85	▼ 0.22	1
09:50:10	10.85	10.86	10.85	▼ 0.22	12
09:49:31	10.85	10.86	10.86	▼ 0.21	29
09:47:06	10.85	10.86	10.85	▼ 0.22	4
09:46:41	10.85	10.86	10.86	▼ 0.21	18
09:44:21	10.85	10.86	10.86	▼ 0.21	21
09:43:27	10.85	10.86	10.85	▼ 0.22	37
09:41:50	10.85	10.86	10.85	▼ 0.22	12
09:40:39	10.85	10.86	10.86	▼ 0.21	2
09:39:48	10.85	10.86	10.85	▼ 0.22	42
09:39:18	10.85	10.86	10.85	▼ 0.22	27
09:38:03	10.85	10.86	10.85	▼ 0.22	31
09:37:02	10.85	10.86	10.86	▼ 0.21	1
09:36:46	10.85	10.86	10.86	▼ 0.21	1
09:36:19	10.85	10.86	10.85	▼ 0.22	3
09:35:57	10.85	10.86	10.85	▼ 0.22	4
09:34:26	10.85	10.86	10.86	▼ 0.21	1
09:34:06	10.85	10.86	10.86	▼ 0.21	28
09:30:42	10.86	10.87	10.87	▼ 0.2	74
09:26:23	10.85	10.86	10.86	▼ 0.21	10
09:26:09	10.85	10.86	10.86	▼ 0.21	16
09:25:16	10.85	10.86	10.86	▼ 0.21	10
09:25:12	10.85	10.86	10.86	▼ 0.21	91
09:24:20	10.86	10.87	10.86	▼ 0.21	40
09:23:35	10.86	10.87	10.87	▼ 0.2	3
09:22:40	10.86	10.87	10.86	▼ 0.21	122
09:21:37	10.86	10.87	10.87	▼ 0.2	5
09:20:59	10.86	10.87	10.87	▼ 0.2	9
09:20:44	10.86	10.87	10.87	▼ 0.2	1
09:20:34	10.86	10.87	10.86	▼ 0.21	1
09:20:27	10.86	10.87	10.87	▼ 0.2	1
09:19:46	10.86	10.87	10.87	▼ 0.2	1
09:19:45	10.86	10.87	10.87	▼ 0.2	4
09:19:34	10.86	10.87	10.87	▼ 0.2	6
09:18:39	10.88	10.89	10.87	▼ 0.2	42
09:18:12	10.88	10.89	10.88	▼ 0.19	10
09:17:34	10.88	10.89	10.88	▼ 0.19	33
09:16:52	10.88	10.89	10.89	▼ 0.18	1
09:16:49	10.88	10.89	10.89	▼ 0.18	1
09:16:30	10.88	10.89	10.89	▼ 0.18	2
09:15:50	10.88	10.89	10.89	▼ 0.18	15
09:15:05	10.88	10.89	10.89	▼ 0.18	6
09:14:55	10.88	10.89	10.89	▼ 0.18	10
09:14:01	10.88	10.89	10.89	▼ 0.18	1
09:14:00	10.88	10.89	10.89	▼ 0.18	10
09:13:44	10.87	10.88	10.88	▼ 0.19	8
09:13:37	10.88	10.89	10.88	▼ 0.19	2
09:13:18	10.87	10.89	10.89	▼ 0.18	6
09:12:42	10.87	10.88	10.87	▼ 0.2	8
09:12:24	10.87	10.88	10.87	▼ 0.2	12
09:12:14	10.87	10.88	10.88	▼ 0.19	1
09:12:03	10.87	10.88	10.88	▼ 0.19	1
09:12:02	10.87	10.88	10.88	▼ 0.19	6
09:11:01	10.87	10.88	10.87	▼ 0.2	15
09:11:01	10.87	10.88	10.87	▼ 0.2	291
09:10:50	10.86	10.87	10.86	▼ 0.21	10
09:10:33	10.86	10.87	10.87	▼ 0.2	10
09:10:24	10.86	10.87	10.87	▼ 0.2	15
09:09:55	10.86	10.87	10.87	▼ 0.2	2
09:09:21	10.86	10.87	10.87	▼ 0.2	25
09:08:42	10.86	10.87	10.87	▼ 0.2	1
09:08:40	10.86	10.87	10.87	▼ 0.2	2
09:08:27	10.86	10.87	10.87	▼ 0.2	51
09:07:29	10.87	10.88	10.87	▼ 0.2	2
09:07:28	10.87	10.88	10.87	▼ 0.2	1
09:07:24	10.87	10.88	10.87	▼ 0.2	7
09:07:18	10.87	10.88	10.87	▼ 0.2	11
09:07:05	10.87	10.88	10.87	▼ 0.2	30
09:06:39	10.87	10.88	10.88	▼ 0.19	3
09:06:34	10.87	10.88	10.87	▼ 0.2	109
09:06:19	10.87	10.88	10.87	▼ 0.2	16
09:05:59	10.87	10.88	10.88	▼ 0.19	9
09:05:52	10.87	10.88	10.87	▼ 0.2	11
09:05:17	10.87	10.88	10.88	▼ 0.19	15
09:04:56	10.87	10.88	10.88	▼ 0.19	1
09:04:46	10.87	10.88	10.88	▼ 0.19	2
09:04:28	10.87	10.88	10.88	▼ 0.19	15
09:03:59	10.87	10.88	10.88	▼ 0.19	1
09:03:44	10.87	10.88	10.88	▼ 0.19	10

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
11	5	276	79722
融券買進	融券賣出	融券餘額	融券限額
26	0	3	79722

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	-7	0	-387
2025/09/22	60	0	280
2025/09/19	-10	0	672
2025/09/18	88	0	2331
2025/09/17	0	0	1018

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 - 3028 增你強

經營能力		獲利能力
綜合評分	54	綜合評分	65
同業標準	54	同業標準	63
評比		評比
成長能力		償債能力
綜合評分	47	綜合評分	12
同業標準	43	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

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】。