MONEY LINK 會員登入 | 註冊

| 會員中心

2025年 09月 14日星期日

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

00878 國泰永續高股息

國泰永續高股息 00878

21.00

△0.15(△0.72%)

開盤：	20.95		最高：	21.02		最低：	20.95
昨收：	20.85		買進：	20.99		賣出：	21.00
總量：	64,306		金額：	13.50億		2025/09/12 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	--	--	21	▲ 0.15	309
13:30:00	20.99	21	21	▲ 0.15	2085
13:24:59	20.98	20.99	20.99	▲ 0.14	3
13:24:56	20.98	20.99	20.99	▲ 0.14	5
13:24:54	20.98	20.99	20.98	▲ 0.13	3
13:24:51	20.98	20.99	20.98	▲ 0.13	1
13:24:49	20.98	20.99	20.98	▲ 0.13	5
13:24:48	20.98	20.99	20.99	▲ 0.14	12
13:24:41	20.98	20.99	20.98	▲ 0.13	1
13:24:40	20.98	20.99	20.98	▲ 0.13	4
13:24:39	20.98	20.99	20.98	▲ 0.13	13
13:24:38	20.98	20.99	20.98	▲ 0.13	3
13:24:37	20.98	20.99	20.98	▲ 0.13	1
13:24:34	20.98	20.99	20.98	▲ 0.13	1
13:24:33	20.98	20.99	20.98	▲ 0.13	4
13:24:32	20.98	20.99	20.98	▲ 0.13	10
13:24:29	20.98	20.99	20.98	▲ 0.13	20
13:24:24	20.98	20.99	20.98	▲ 0.13	12
13:24:22	20.98	20.99	20.98	▲ 0.13	2
13:24:22	20.98	20.99	20.99	▲ 0.14	16
13:24:19	20.98	20.99	20.98	▲ 0.13	15
13:24:16	20.98	20.99	20.98	▲ 0.13	2
13:24:07	20.98	20.99	20.98	▲ 0.13	1
13:24:00	20.98	20.99	20.99	▲ 0.14	2
13:23:59	20.98	20.99	20.98	▲ 0.13	2
13:23:58	20.98	20.99	20.98	▲ 0.13	6
13:23:57	20.98	20.99	20.98	▲ 0.13	2
13:23:56	20.98	20.99	20.99	▲ 0.14	20
13:23:52	20.98	20.99	20.99	▲ 0.14	1
13:23:48	20.98	20.99	20.98	▲ 0.13	1
13:23:47	20.98	20.99	20.99	▲ 0.14	1
13:23:45	20.98	20.99	20.99	▲ 0.14	10
13:23:42	20.98	20.99	20.98	▲ 0.13	1
13:23:35	20.98	20.99	20.98	▲ 0.13	10
13:23:33	20.98	20.99	20.99	▲ 0.14	3
13:23:32	20.98	20.99	20.98	▲ 0.13	1
13:23:31	20.98	20.99	20.98	▲ 0.13	2
13:23:30	20.98	20.99	20.98	▲ 0.13	5
13:23:28	20.98	20.99	20.98	▲ 0.13	5
13:23:27	20.98	20.99	20.98	▲ 0.13	11
13:23:27	20.98	20.99	20.99	▲ 0.14	20
13:23:24	20.98	20.99	20.98	▲ 0.13	7
13:23:23	20.98	20.99	20.98	▲ 0.13	10
13:23:22	20.97	20.98	20.98	▲ 0.13	36
13:23:17	20.97	20.98	20.98	▲ 0.13	1
13:23:15	20.97	20.98	20.97	▲ 0.12	3
13:23:15	20.97	20.98	20.98	▲ 0.13	3
13:23:12	20.97	20.98	20.98	▲ 0.13	1
13:23:11	20.97	20.98	20.98	▲ 0.13	1
13:23:00	20.97	20.98	20.98	▲ 0.13	2
13:22:59	20.97	20.98	20.98	▲ 0.13	1
13:22:59	20.97	20.98	20.98	▲ 0.13	3
13:22:59	20.97	20.98	20.97	▲ 0.12	2
13:22:58	20.97	20.98	20.98	▲ 0.13	1
13:22:55	20.97	20.98	20.98	▲ 0.13	1
13:22:51	20.97	20.98	20.98	▲ 0.13	1
13:22:45	20.97	20.98	20.98	▲ 0.13	2
13:22:39	20.97	20.99	20.97	▲ 0.12	1
13:22:38	20.97	20.98	20.98	▲ 0.13	1
13:22:37	20.98	20.99	20.98	▲ 0.13	2
13:22:27	20.97	20.98	20.98	▲ 0.13	19
13:22:27	20.97	20.98	20.98	▲ 0.13	1
13:22:26	20.97	20.98	20.97	▲ 0.12	10
13:22:23	20.97	20.98	20.98	▲ 0.13	1
13:22:21	20.97	20.99	20.97	▲ 0.12	1
13:22:21	20.97	20.98	20.98	▲ 0.13	218
13:22:21	20.97	20.98	20.98	▲ 0.13	364
13:22:19	20.97	20.98	20.97	▲ 0.12	20
13:22:19	20.97	20.98	20.97	▲ 0.12	10
13:22:18	20.97	20.98	20.98	▲ 0.13	1
13:22:18	20.97	20.98	20.97	▲ 0.12	4
13:22:06	20.97	20.98	20.98	▲ 0.13	5
13:22:04	20.97	20.98	20.97	▲ 0.12	9
13:21:59	20.97	20.98	20.98	▲ 0.13	2
13:21:59	20.97	20.98	20.98	▲ 0.13	2
13:21:59	20.97	20.98	20.98	▲ 0.13	1
13:21:45	20.97	20.98	20.98	▲ 0.13	1
13:21:42	20.97	20.98	20.97	▲ 0.12	1
13:21:42	20.97	20.98	20.98	▲ 0.13	2
13:21:41	20.97	20.98	20.97	▲ 0.12	2
13:21:38	20.97	20.98	20.98	▲ 0.13	1
13:21:35	20.97	20.98	20.97	▲ 0.12	13
13:21:33	20.97	20.98	20.97	▲ 0.12	1
13:21:29	20.97	20.98	20.97	▲ 0.12	1
13:21:22	20.97	20.98	20.97	▲ 0.12	16
13:21:14	20.97	20.98	20.98	▲ 0.13	5
13:21:05	20.97	20.98	20.98	▲ 0.13	2
13:21:03	20.97	20.98	20.98	▲ 0.13	1
13:21:02	20.97	20.98	20.97	▲ 0.12	1
13:21:00	20.97	20.98	20.98	▲ 0.13	2
13:20:58	20.97	20.98	20.98	▲ 0.13	1
13:20:57	20.97	20.98	20.97	▲ 0.12	2
13:20:51	20.97	20.98	20.98	▲ 0.13	5
13:20:51	20.97	20.98	20.98	▲ 0.13	1
13:20:50	20.97	20.98	20.97	▲ 0.12	5
13:20:47	20.97	20.98	20.97	▲ 0.12	1
13:20:41	20.97	20.98	20.97	▲ 0.12	1
13:20:41	20.97	20.98	20.98	▲ 0.13	10
13:20:40	20.97	20.98	20.98	▲ 0.13	2
13:20:38	20.97	20.98	20.98	▲ 0.13	2
13:20:37	20.97	20.98	20.98	▲ 0.13	1
13:20:35	20.97	20.98	20.98	▲ 0.13	1
13:20:34	20.97	20.98	20.98	▲ 0.13	1
13:20:31	20.97	20.98	20.98	▲ 0.13	5
13:20:27	20.97	20.98	20.98	▲ 0.13	10
13:20:25	20.97	20.98	20.98	▲ 0.13	10
13:20:18	20.97	20.98	20.98	▲ 0.13	2
13:20:14	20.97	20.98	20.97	▲ 0.12	1
13:20:07	20.97	20.98	20.97	▲ 0.12	4
13:20:05	20.97	20.98	20.98	▲ 0.13	1
13:20:04	20.97	20.98	20.97	▲ 0.12	13
13:20:00	20.97	20.98	20.98	▲ 0.13	2
13:19:57	20.98	20.99	20.98	▲ 0.13	3
13:19:56	20.98	20.99	20.98	▲ 0.13	1
13:19:53	20.98	20.99	20.98	▲ 0.13	1
13:19:50	20.98	20.99	20.98	▲ 0.13	15
13:19:49	20.98	20.99	20.98	▲ 0.13	3
13:19:49	20.98	20.99	20.98	▲ 0.13	6
13:19:48	20.98	20.99	20.98	▲ 0.13	1
13:19:48	20.98	20.99	20.98	▲ 0.13	12
13:19:48	20.98	20.99	20.98	▲ 0.13	100
13:19:47	20.98	20.99	20.98	▲ 0.13	1
13:19:46	20.98	20.99	20.98	▲ 0.13	2
13:19:45	20.98	20.99	20.98	▲ 0.13	1
13:19:44	20.98	20.99	20.98	▲ 0.13	3
13:19:42	20.98	20.99	20.98	▲ 0.13	28
13:19:40	20.97	20.98	20.98	▲ 0.13	33
13:19:28	20.97	20.98	20.98	▲ 0.13	5
13:19:25	20.97	20.98	20.97	▲ 0.12	2
13:19:22	20.97	20.98	20.98	▲ 0.13	21
13:19:10	20.98	20.99	20.99	▲ 0.14	1
13:19:08	20.98	20.99	20.98	▲ 0.13	1
13:19:05	20.98	20.99	20.98	▲ 0.13	2
13:19:01	20.98	20.99	20.98	▲ 0.13	5
13:19:00	20.98	20.99	20.99	▲ 0.14	2
13:18:55	20.98	20.99	20.99	▲ 0.14	5
13:18:47	20.98	20.99	20.99	▲ 0.14	46
13:18:20	20.98	20.99	20.98	▲ 0.13	1
13:18:19	20.98	20.99	20.98	▲ 0.13	2
13:18:16	20.98	20.99	20.98	▲ 0.13	3
13:18:15	20.98	20.99	20.99	▲ 0.14	1
13:18:15	20.98	20.99	20.98	▲ 0.13	1
13:18:15	20.98	20.99	20.98	▲ 0.13	1
13:18:10	20.98	20.99	20.98	▲ 0.13	1
13:18:03	20.98	20.99	20.98	▲ 0.13	3
13:18:00	20.98	20.99	20.99	▲ 0.14	2
13:18:00	20.98	20.99	20.98	▲ 0.13	1
13:18:00	20.98	20.99	20.99	▲ 0.14	10
13:17:50	20.98	20.99	20.99	▲ 0.14	4
13:17:50	20.98	20.99	20.98	▲ 0.13	3
13:17:48	20.98	20.99	20.99	▲ 0.14	2
13:17:48	20.98	20.99	20.98	▲ 0.13	2
13:17:43	20.98	20.99	20.98	▲ 0.13	2
13:17:43	20.98	20.99	20.98	▲ 0.13	1
13:17:43	20.98	20.99	20.98	▲ 0.13	1
13:17:40	20.98	20.99	20.98	▲ 0.13	2
13:17:40	20.98	20.99	20.98	▲ 0.13	10
13:17:35	20.98	20.99	20.98	▲ 0.13	5
13:17:27	20.98	20.99	20.98	▲ 0.13	1
13:17:22	20.98	20.99	20.98	▲ 0.13	45
13:17:21	20.98	20.99	20.98	▲ 0.13	3
13:17:21	20.98	20.99	20.98	▲ 0.13	20
13:17:19	20.98	20.99	20.98	▲ 0.13	4
13:17:17	20.98	20.99	20.98	▲ 0.13	10
13:17:14	20.98	20.99	20.98	▲ 0.13	1
13:17:14	20.98	20.99	20.98	▲ 0.13	2
13:17:13	20.98	20.99	20.98	▲ 0.13	2
13:17:12	20.98	20.99	20.98	▲ 0.13	50
13:17:11	20.98	20.99	20.98	▲ 0.13	9
13:17:06	20.98	20.99	20.98	▲ 0.13	70
13:17:00	20.98	20.99	20.99	▲ 0.14	2
13:16:59	20.98	20.99	20.98	▲ 0.13	2
13:16:59	20.98	20.99	20.98	▲ 0.13	5
13:16:58	20.98	20.99	20.98	▲ 0.13	5
13:16:58	20.98	20.99	20.98	▲ 0.13	1
13:16:46	20.98	20.99	20.98	▲ 0.13	1
13:16:43	20.98	20.99	20.99	▲ 0.14	1
13:16:41	20.98	20.99	20.98	▲ 0.13	5
13:16:41	20.98	20.99	20.98	▲ 0.13	30
13:16:38	20.98	20.99	20.98	▲ 0.13	1
13:16:37	20.98	20.99	20.98	▲ 0.13	1
13:16:30	20.98	20.99	20.98	▲ 0.13	10
13:16:30	20.98	20.99	20.98	▲ 0.13	1
13:16:27	20.98	20.99	20.98	▲ 0.13	2
13:16:23	20.98	20.99	20.98	▲ 0.13	10
13:16:23	20.98	20.99	20.99	▲ 0.14	2
13:16:19	20.98	20.99	20.98	▲ 0.13	1
13:16:16	20.98	20.99	20.98	▲ 0.13	10
13:16:12	20.98	20.99	20.99	▲ 0.14	2
13:16:12	20.98	20.99	20.98	▲ 0.13	1
13:16:10	20.98	20.99	20.98	▲ 0.13	6
13:16:06	20.98	20.99	20.98	▲ 0.13	2
13:16:03	20.98	20.99	20.99	▲ 0.14	1
13:16:00	20.98	20.99	20.99	▲ 0.14	2
13:15:59	20.98	20.99	20.98	▲ 0.13	4
13:15:50	20.98	20.99	20.98	▲ 0.13	25
13:15:50	20.98	20.99	20.98	▲ 0.13	3
13:15:47	20.98	20.99	20.99	▲ 0.14	1
13:15:43	20.98	20.99	20.99	▲ 0.14	10
13:15:43	20.98	20.99	20.98	▲ 0.13	15
13:15:40	20.98	20.99	20.98	▲ 0.13	1
13:15:38	20.98	20.99	20.98	▲ 0.13	4
13:15:33	20.98	20.99	20.99	▲ 0.14	1
13:15:31	20.98	20.99	20.99	▲ 0.14	1
13:15:25	20.98	20.99	20.98	▲ 0.13	6
13:15:24	20.98	20.99	20.99	▲ 0.14	1
13:15:21	20.98	20.99	20.98	▲ 0.13	3
13:15:17	20.98	20.99	20.98	▲ 0.13	1
13:15:16	20.98	20.99	20.99	▲ 0.14	1
13:15:13	20.98	20.99	20.98	▲ 0.13	7
13:15:00	20.98	20.99	20.99	▲ 0.14	1
13:15:00	20.98	20.99	20.99	▲ 0.14	2
13:14:57	20.98	20.99	20.98	▲ 0.13	4
13:14:57	20.98	20.99	20.98	▲ 0.13	1
13:14:53	20.98	20.99	20.98	▲ 0.13	2
13:14:51	20.98	20.99	20.98	▲ 0.13	10
13:14:45	20.98	20.99	20.98	▲ 0.13	7
13:14:44	20.98	20.99	20.98	▲ 0.13	5
13:14:43	20.98	20.99	20.99	▲ 0.14	1
13:14:32	20.98	20.99	20.98	▲ 0.13	10
13:14:31	20.98	20.99	20.99	▲ 0.14	2
13:14:29	20.98	20.99	20.98	▲ 0.13	22
13:14:23	20.98	20.99	20.98	▲ 0.13	60
13:14:06	20.98	20.99	20.98	▲ 0.13	4
13:14:00	20.98	20.99	20.99	▲ 0.14	2
13:13:58	20.98	20.99	20.98	▲ 0.13	9
13:13:50	20.98	20.99	20.99	▲ 0.14	1
13:13:40	20.98	20.99	20.98	▲ 0.13	7
13:13:39	20.98	20.99	20.98	▲ 0.13	3
13:13:39	20.98	20.99	20.99	▲ 0.14	1
13:13:36	20.98	20.99	20.99	▲ 0.14	1
13:13:31	20.98	20.99	20.99	▲ 0.14	1
13:13:31	20.98	20.99	20.99	▲ 0.14	1
13:13:23	20.98	20.99	20.99	▲ 0.14	5
13:13:18	20.98	20.99	20.98	▲ 0.13	2
13:13:15	20.98	20.99	20.99	▲ 0.14	2
13:13:14	20.98	20.99	20.98	▲ 0.13	30
13:13:10	20.98	20.99	20.98	▲ 0.13	2
13:13:07	20.98	20.99	20.99	▲ 0.14	1
13:13:04	20.98	20.99	20.98	▲ 0.13	2
13:13:03	20.98	20.99	20.98	▲ 0.13	1
13:13:03	20.98	20.99	20.98	▲ 0.13	4
13:13:03	20.98	20.99	20.99	▲ 0.14	2
13:13:00	20.98	20.99	20.98	▲ 0.13	5
13:12:56	20.98	20.99	20.98	▲ 0.13	1
13:12:54	20.98	20.99	20.98	▲ 0.13	2
13:12:53	20.98	20.99	20.98	▲ 0.13	1
13:12:51	20.98	20.99	20.98	▲ 0.13	20
13:12:42	20.98	20.99	20.98	▲ 0.13	1
13:12:42	20.98	20.99	20.98	▲ 0.13	2
13:12:36	20.98	20.99	20.98	▲ 0.13	1
13:12:36	20.98	20.99	20.99	▲ 0.14	5
13:12:31	20.98	20.99	20.98	▲ 0.13	1
13:12:29	20.98	20.99	20.99	▲ 0.14	1
13:12:22	20.98	20.99	20.98	▲ 0.13	3
13:12:22	20.98	20.99	20.98	▲ 0.13	5
13:12:21	20.98	20.99	20.99	▲ 0.14	1
13:12:19	20.98	20.99	20.98	▲ 0.13	5
13:12:15	20.98	20.99	20.99	▲ 0.14	1
13:12:13	20.98	20.99	20.98	▲ 0.13	5
13:12:12	20.98	20.99	20.99	▲ 0.14	1
13:12:04	20.98	20.99	20.99	▲ 0.14	2
13:12:00	20.98	20.99	20.98	▲ 0.13	5
13:12:00	20.98	20.99	20.99	▲ 0.14	2
13:11:54	20.98	20.99	20.98	▲ 0.13	1
13:11:52	20.98	20.99	20.98	▲ 0.13	1
13:11:49	20.98	20.99	20.98	▲ 0.13	1
13:11:48	20.98	20.99	20.98	▲ 0.13	5
13:11:47	20.98	20.99	20.98	▲ 0.13	4
13:11:45	20.98	20.99	20.98	▲ 0.13	10
13:11:44	20.98	20.99	20.98	▲ 0.13	50
13:11:32	20.98	20.99	20.98	▲ 0.13	2
13:11:27	20.98	20.99	20.98	▲ 0.13	5
13:11:26	20.98	20.99	20.99	▲ 0.14	3
13:11:14	20.98	20.99	20.99	▲ 0.14	5
13:11:12	20.98	20.99	20.99	▲ 0.14	1
13:11:05	20.98	20.99	20.99	▲ 0.14	10
13:11:03	20.98	20.99	20.99	▲ 0.14	1
13:11:00	20.98	20.99	20.99	▲ 0.14	2
13:11:00	20.98	20.99	20.98	▲ 0.13	5
13:10:56	20.98	20.99	20.99	▲ 0.14	1
13:10:51	20.98	20.99	20.99	▲ 0.14	1
13:10:48	20.98	20.99	20.99	▲ 0.14	1
13:10:47	20.98	20.99	20.99	▲ 0.14	2
13:10:46	20.98	20.99	20.98	▲ 0.13	10
13:10:46	20.98	20.99	20.99	▲ 0.14	2
13:10:40	20.98	20.99	20.99	▲ 0.14	3
13:10:39	20.98	20.99	20.99	▲ 0.14	1
13:10:26	20.98	20.99	20.99	▲ 0.14	2
13:10:25	20.98	20.99	20.99	▲ 0.14	2
13:10:18	20.98	20.99	20.99	▲ 0.14	5
13:10:16	20.98	20.99	20.99	▲ 0.14	3
13:10:15	20.98	20.99	20.98	▲ 0.13	1
13:10:14	20.98	20.99	20.98	▲ 0.13	31
13:10:11	20.98	20.99	20.98	▲ 0.13	2
13:10:09	20.98	20.99	20.98	▲ 0.13	3
13:10:06	20.98	20.99	20.98	▲ 0.13	10
13:10:01	20.98	20.99	20.98	▲ 0.13	4
13:09:58	20.98	20.99	20.98	▲ 0.13	1
13:09:57	20.98	20.99	20.99	▲ 0.14	2

資券變化

單位：張數　 2025/09/10

融資買進	融資賣出	融資餘額	融資限額
25	133	8117	5397572
融券買進	融券賣出	融券餘額	融券限額
0	12	35	5397572

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
2025/09/11	18393	0	34628
2025/09/10	38545	0	14245
2025/09/09	18627	0	6930
2025/09/08	14443	0	8560
2025/09/05	13545	0	-2512

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 - 2332 友訊

經營能力		獲利能力
綜合評分	32	綜合評分	58
同業標準	32	同業標準	61
評比		評比
成長能力		償債能力
綜合評分	36	綜合評分	19
同業標準	43	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

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】。