MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 07月 29日 星期三
首頁 > 證期權 > 台股 > 個股 > 價量明細

00934 中信成長高股息

中信成長高股息 00934

26.03

▽1.29(▽4.72%)
開盤： 26.61   最高： 26.63   最低： 26.03
昨收： 27.32   買進： 26.03   賣出： 26.04
總量： 2,770   金額： 0.73億   2026/07/28 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----26.03▼ 1.299
13:30:0026.0326.0426.03▼ 1.2951
13:24:5426.0326.0426.04▼ 1.2810
13:24:2426.0326.0426.03▼ 1.294
13:23:5126.0326.0426.03▼ 1.292
13:23:1126.0326.0426.03▼ 1.292
13:22:3426.0326.0426.04▼ 1.283
13:21:3826.0326.0426.04▼ 1.286
13:21:0826.0426.0526.04▼ 1.2839
13:21:0426.0526.0626.05▼ 1.277
13:20:4226.0526.0626.06▼ 1.261
13:20:3426.0526.0626.05▼ 1.275
13:20:0226.0526.0626.06▼ 1.261
13:19:4926.0526.0626.06▼ 1.261
13:19:0126.0826.0926.06▼ 1.2628
13:19:0126.0826.0926.07▼ 1.254
13:19:0126.0826.0926.08▼ 1.246
13:18:2726.0826.0926.09▼ 1.231
13:18:2626.0826.0926.09▼ 1.2313
13:16:4926.0926.126.09▼ 1.231
13:16:4326.0926.126.09▼ 1.2335
13:15:0526.1126.1226.11▼ 1.2114
13:14:4426.1126.1226.11▼ 1.211
13:14:2526.1126.1226.12▼ 1.22
13:13:5626.1126.1226.12▼ 1.22
13:13:0926.1126.1226.11▼ 1.211
13:12:1426.1326.1426.12▼ 1.212
13:12:1126.1526.1726.15▼ 1.177
13:10:5826.1726.1826.17▼ 1.151
13:10:3426.1326.1826.18▼ 1.141
13:10:3426.1326.1826.17▼ 1.152
13:09:5626.1226.1826.18▼ 1.145
13:07:1726.1226.1826.12▼ 1.228
13:07:0826.1526.1826.15▼ 1.171
13:03:5726.1426.1526.15▼ 1.1717
13:03:5726.1726.1826.15▼ 1.17129
13:03:5726.1726.1826.16▼ 1.161
13:03:5726.1726.1826.17▼ 1.153
13:03:5026.1726.1826.18▼ 1.145
13:03:4826.1726.1826.18▼ 1.141
13:02:5826.1826.2326.18▼ 1.141
13:02:3126.1826.226.18▼ 1.141
13:02:1026.1726.1926.19▼ 1.131
13:01:3126.1826.2426.18▼ 1.1427
13:00:2626.1926.2226.19▼ 1.133
13:00:1526.1926.226.2▼ 1.121
12:59:4426.226.2126.2▼ 1.1228
12:59:1126.2126.2226.21▼ 1.116
12:58:3626.2126.2226.22▼ 1.11
12:58:3326.2226.2426.22▼ 1.111
12:57:1526.2326.2426.23▼ 1.095
12:55:3226.2326.2626.23▼ 1.091
12:54:1426.2326.2426.24▼ 1.081
12:53:4526.2426.2626.24▼ 1.089
12:53:3626.2526.2626.25▼ 1.074
12:53:2626.2526.2626.26▼ 1.062
12:52:4526.2626.2826.26▼ 1.061
12:50:5126.2526.2626.26▼ 1.061
12:50:2026.2526.2826.25▼ 1.071
12:50:1426.2426.2826.28▼ 1.041
12:48:3326.2426.2826.28▼ 1.041
12:47:2726.2426.2826.28▼ 1.041
12:46:5826.2426.2826.28▼ 1.041
12:46:1426.2426.2826.28▼ 1.041
12:45:1926.2426.2826.24▼ 1.082
12:44:5026.2426.2526.25▼ 1.071
12:44:4026.2426.2526.25▼ 1.071
12:44:2526.2426.2526.24▼ 1.081
12:43:5226.2426.2526.25▼ 1.072
12:43:2426.2426.2526.25▼ 1.071
12:40:3626.2426.2526.25▼ 1.072
12:40:3426.2426.2526.25▼ 1.071
12:32:1026.2626.2826.25▼ 1.075
12:32:1026.2626.2826.26▼ 1.065
12:32:0926.2626.2726.27▼ 1.051
12:31:5426.2726.2826.27▼ 1.051
12:30:5726.2626.2726.27▼ 1.051
12:30:4526.2726.2926.27▼ 1.056
12:30:0826.2826.2926.28▼ 1.045
12:30:0226.2826.2926.29▼ 1.031
12:29:5326.2826.2926.29▼ 1.031
12:28:3326.2826.2926.29▼ 1.031
12:25:5926.2826.2926.29▼ 1.031
12:25:2726.2826.2926.29▼ 1.034
12:25:1226.2826.2926.29▼ 1.031
12:24:0626.326.3426.3▼ 1.022
12:16:1326.2826.326.3▼ 1.023
12:12:4526.326.3426.3▼ 1.027
12:10:0926.3526.3726.34▼ 0.981
12:10:0926.3526.3726.35▼ 0.971
12:06:4726.3726.3926.37▼ 0.951
12:06:4726.3726.3926.37▼ 0.951
12:05:4526.3826.426.38▼ 0.945
12:05:3026.3826.3926.39▼ 0.931
12:05:1526.3826.3926.39▼ 0.931
12:04:2526.3926.4126.39▼ 0.932
12:02:1526.426.4226.4▼ 0.922
12:00:3226.426.4226.4▼ 0.921
11:58:0226.426.4226.4▼ 0.922
11:55:4626.3926.426.4▼ 0.922
11:52:2326.426.4426.4▼ 0.921
11:52:1626.426.4426.4▼ 0.921
11:52:0626.3926.4426.39▼ 0.931
11:51:1326.426.4426.4▼ 0.9253
11:45:0026.3726.3826.38▼ 0.941
11:44:0126.3426.3626.36▼ 0.964
11:43:5126.3426.3526.35▼ 0.972
11:41:0826.3126.3526.35▼ 0.972
11:39:4926.2926.3126.31▼ 1.0116
11:37:4526.2526.326.3▼ 1.021
11:37:1226.2426.2526.25▼ 1.079
11:37:1026.2426.2526.25▼ 1.071
11:34:3426.226.2526.2▼ 1.1258
11:32:4126.1926.2326.19▼ 1.135
11:31:4526.1926.226.19▼ 1.131
11:31:2626.226.2126.2▼ 1.122
11:30:3926.2126.2226.2▼ 1.124
11:30:3926.2126.2226.21▼ 1.113
11:30:0826.2326.2426.22▼ 1.14
11:30:0826.2326.2426.23▼ 1.091
11:28:4526.2426.2726.24▼ 1.083
11:24:0726.2226.2326.22▼ 1.175
11:23:5226.2526.326.23▼ 1.095
11:23:0426.2526.326.25▼ 1.071
11:17:1526.1226.1326.13▼ 1.195
11:16:5326.1226.1326.12▼ 1.220
11:16:4926.1226.1326.12▼ 1.22
11:16:4226.1126.1226.12▼ 1.26
11:13:2926.0926.126.1▼ 1.223
11:11:3226.0926.126.1▼ 1.222
11:11:2326.126.1126.1▼ 1.2218
11:10:4526.1126.1226.11▼ 1.213
11:09:5826.1126.1226.11▼ 1.211
11:09:2326.1226.1326.12▼ 1.24
11:09:1226.1326.1526.13▼ 1.195
11:08:3226.1326.1726.14▼ 1.182
11:07:3426.1626.1726.15▼ 1.177
11:07:3426.1626.1726.16▼ 1.1610
11:06:3226.1726.1826.17▼ 1.154
11:05:5226.1826.1926.18▼ 1.1411
11:05:4026.1826.1926.19▼ 1.1324
11:04:3626.1926.226.19▼ 1.131
11:03:5726.226.2126.2▼ 1.1251
11:03:3126.226.2126.21▼ 1.113
11:02:0426.226.2126.21▼ 1.115
11:00:4026.2226.2326.21▼ 1.1112
11:00:4026.2226.2326.22▼ 1.14
10:59:3726.2326.2526.23▼ 1.093
10:58:4726.2326.2526.25▼ 1.071
10:57:3226.2326.2526.25▼ 1.071
10:57:0026.2426.2526.24▼ 1.087
10:55:1426.2226.2526.22▼ 1.1125
10:52:2126.226.2126.21▼ 1.112
10:51:0626.226.2126.21▼ 1.114
10:49:3226.226.2126.2▼ 1.126
10:48:4826.226.2126.2▼ 1.121
10:47:5826.226.2126.2▼ 1.124
10:46:3026.226.2126.2▼ 1.127
10:45:5226.2226.2226.22▼ 1.130
10:45:3026.2226.2326.23▼ 1.091
10:45:2926.2226.2326.23▼ 1.091
10:44:2826.2326.2426.23▼ 1.093
10:44:1226.2326.2426.23▼ 1.096
10:42:1426.2326.2426.24▼ 1.087
10:41:4026.2526.2626.25▼ 1.076
10:40:3926.2626.2726.27▼ 1.054
10:39:1926.2626.2926.28▼ 1.042
10:35:5926.2826.326.28▼ 1.048
10:32:5826.326.3126.3▼ 1.023
10:30:0726.326.3126.3▼ 1.0214
10:29:0426.3326.3626.33▼ 0.992
10:26:3226.3526.3726.35▼ 0.974
10:26:3226.3526.3726.37▼ 0.955
10:26:0926.3526.4126.38▼ 0.941
10:25:3726.3526.3826.38▼ 0.941
10:24:3226.3526.3826.38▼ 0.941
10:23:2026.3526.3826.35▼ 0.9726
10:22:1926.3226.3326.33▼ 0.995
10:17:1026.2226.2326.23▼ 1.0915
10:15:5826.2326.2526.23▼ 1.093
10:15:1126.2526.2826.25▼ 1.072
10:14:4726.2526.2826.25▼ 1.074
10:10:3526.2326.2526.25▼ 1.072
10:07:4526.2226.2726.22▼ 1.11
10:07:4026.2226.2726.22▼ 1.11
10:07:2726.2526.2726.22▼ 1.14
10:07:2726.2526.2726.23▼ 1.092
10:07:2726.2526.2726.24▼ 1.0812
10:07:2726.2526.2726.25▼ 1.0740
10:05:4326.2426.2526.25▼ 1.071
10:05:2526.2526.2826.25▼ 1.0742
10:01:2626.2726.2826.27▼ 1.052
10:00:5826.2626.2726.27▼ 1.051
10:00:4426.2726.2826.27▼ 1.053
10:00:2526.2826.326.28▼ 1.0426
09:58:4826.326.3226.32▼ 110
09:58:2126.326.3226.32▼ 13
09:58:0826.326.3126.31▼ 1.012
09:58:0426.326.3226.32▼ 13
09:56:3426.3126.3226.3▼ 1.0236
09:56:3426.3126.3226.3▼ 1.0220
09:56:3426.3126.3226.31▼ 1.0124
09:54:0226.3426.3726.34▼ 0.9811
09:53:5026.3626.3726.36▼ 0.9648
09:53:0426.3726.3926.37▼ 0.953
09:52:5726.3826.3926.38▼ 0.9413
09:52:2226.426.4126.39▼ 0.9342
09:52:1126.426.4126.41▼ 0.9133
09:50:3626.4326.4426.43▼ 0.891
09:48:3926.4326.4426.44▼ 0.883
09:47:4826.4326.4426.44▼ 0.886
09:46:0126.4326.4426.44▼ 0.889
09:42:4026.426.4226.4▼ 0.921
09:42:3826.426.4226.42▼ 0.93
09:40:5526.4126.4526.4▼ 0.9216
09:40:4926.4126.4526.42▼ 0.93
09:39:3826.426.4226.42▼ 0.91
09:39:3026.4226.4726.42▼ 0.911
09:39:2126.4226.4426.44▼ 0.883
09:39:0226.4226.4726.45▼ 0.873
09:38:1926.4226.4426.46▼ 0.861
09:38:1326.4226.4426.44▼ 0.881
09:38:1226.4526.526.44▼ 0.881
09:38:1226.4526.526.45▼ 0.875
09:37:3926.4626.526.48▼ 0.849
09:35:5726.4726.4826.48▼ 0.841
09:34:3626.4226.4626.46▼ 0.861
09:32:2626.426.4226.42▼ 0.910
09:32:2426.4426.4426.43▼ 0.8924
09:31:3826.4626.4726.47▼ 0.851
09:31:3326.4826.4926.47▼ 0.8516
09:31:2726.4826.4926.48▼ 0.841
09:31:1126.4826.4926.48▼ 0.8450
09:30:2426.4926.526.49▼ 0.8314
09:30:0526.4826.526.5▼ 0.822
09:29:0526.4826.4926.48▼ 0.843
09:28:4626.4726.5126.51▼ 0.813
09:28:3426.4726.5126.52▼ 0.81
09:28:1226.4526.5326.53▼ 0.79117
09:27:0526.3826.4126.38▼ 0.943
09:26:2326.3526.426.4▼ 0.922
09:24:0026.3426.4226.34▼ 0.9824
09:22:0126.326.3126.31▼ 1.0134
09:21:5126.326.3126.31▼ 1.011
09:21:4726.326.3126.31▼ 1.011
09:21:3126.326.3126.31▼ 1.011
09:21:3026.326.3126.31▼ 1.012
09:21:2126.326.3126.31▼ 1.011
09:21:1626.326.3126.31▼ 1.014
09:20:2126.326.3126.31▼ 1.011
09:20:1226.326.3126.31▼ 1.012
09:19:4126.326.3126.31▼ 1.011
09:19:3126.326.3126.31▼ 1.015
09:19:1526.326.3126.31▼ 1.012
09:19:0526.326.3126.31▼ 1.0112
09:18:4226.3126.3326.31▼ 1.0110
09:18:0326.3226.3326.33▼ 0.991
09:18:0026.3226.3326.33▼ 0.991
09:17:5826.3226.3326.33▼ 0.991
09:17:2626.3126.3326.33▼ 0.9920
09:16:1326.3226.3326.31▼ 1.0112
09:15:3626.3326.3526.33▼ 0.991
09:15:0226.326.3426.33▼ 0.991
09:15:0126.3126.3426.31▼ 1.012
09:14:5626.3126.3426.35▼ 0.979
09:14:5626.3126.3426.34▼ 0.981
09:14:5526.3426.3526.34▼ 0.982
09:14:5126.3426.3526.35▼ 0.9714
09:14:0426.3726.3826.38▼ 0.946
09:12:2826.4326.4426.43▼ 0.891
09:12:2826.3526.4326.43▼ 0.892
09:12:1426.3926.4626.39▼ 0.934
09:12:1426.426.4626.4▼ 0.9227
09:11:4326.4126.4726.41▼ 0.913
09:11:4126.4126.4726.42▼ 0.92
09:11:4026.4126.4726.41▼ 0.911
09:11:3126.4626.4826.42▼ 0.989
09:10:4326.5326.5626.53▼ 0.795
09:10:1526.5326.5726.57▼ 0.751
09:09:4526.5326.5726.57▼ 0.752
09:08:0626.5326.5726.53▼ 0.7916
09:06:2626.5326.5426.53▼ 0.793
09:06:1626.5526.5726.55▼ 0.7713
09:06:1026.5426.626.54▼ 0.785
09:05:5826.5726.6226.59▼ 0.731
09:05:5326.6126.6226.61▼ 0.711
09:05:4926.5926.6226.59▼ 0.736
09:05:4726.6126.6226.6▼ 0.7216
09:05:4426.6126.6326.61▼ 0.711
09:05:3726.6126.6326.63▼ 0.693
09:05:2426.626.6326.63▼ 0.695
09:05:1826.626.6326.63▼ 0.695
09:04:5626.626.6326.63▼ 0.691
09:04:5126.626.6326.63▼ 0.692
09:04:4326.5926.6326.6▼ 0.7212
09:03:1326.626.6226.59▼ 0.733
09:03:0226.626.6226.6▼ 0.72224
09:02:0926.926.9326.63▼ 0.6913

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
14 0 1747 147506
融券買進 融券賣出 融券餘額 融券限額
0 0 0 147506

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 -190 0 2210
2025/09/22 529 0 1401
2025/09/19 1325 0 3812
2025/09/18 -27 0 4068
2025/09/17 -6 0 1098

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 - 4414 如 興

詳細...
經營能力 獲利能力
綜合評分 36 綜合評分 59
同業標準 30 同業標準 60
評比 評比
成長能力 償債能力
綜合評分 43 綜合評分 6
同業標準 39 同業標準 14
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 】。