≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00917 中信特選金融 / K線圖(日)

00917 中信特選金融

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.0924.36-0.27-1.11%1.23%24.3624.3624.06
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
7881,900萬5301.49張/筆24.1124.08 (+0.04%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
4691,140萬4591.02張/筆24.3+0.27 (+1.12%)

連續漲跌: 連4漲→跌  ( -0.27元 / -1.11%)

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 中信銀攜萬豪拓高端版圖！全台首張國際飯店聯名卡 發卡目標上看20萬張 (Anue鉅亨 09/16 18:36)

• 中國信託囊括《今周刊》財管評鑑10項大獎　奪銀行獲獎最大贏家 (ETtoday新聞雲 09/09 18:50)

• 中國信託銀行新臺幣、美元雙明星優利再出擊，最高年息10％！！ (Anue鉅亨 09/07 09:20)

• 中國信託3度獲北市衛生局餐飲衛生「優等」　重視食安、打造最佳員工福利 (ETtoday新聞雲 08/20 17:21)

• 資金撤出科技股 法人：高股息、價值型股票迎契機 (Anue鉅亨 07/29 17:10)

• 中信銀亞灣旗艦分行開幕占地近500坪 陳佳文：高資產業務市占居冠 (Anue鉅亨 07/13 16:45)

• 勞動基金大手筆！5大投信獲委託代操550億元 鎖定台股ESG題材 (Anue鉅亨 07/07 19:42)

• 中國信託銀行榮獲《FinanceAsia》8項大獎肯定　23度勇奪「臺灣最佳銀行」 (ETtoday新聞雲 06/29 18:00)

00917 中信特選金融 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共1,021日
成交價: 24.09元 (-0.27元/ -1.11%)成交張數: 788張成交金額: 1,900萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第67高
近2日新低
連4漲→跌
(-0.27元/ -1.11%)
第415高
近4日新高
第294高
近4日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
24.09元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年10年15年20年今年
01/02
~11/13
起算價24.0723.6323.522.4824.5121.4324.2723.5515.73----25.61
漲跌價+0.02+0.46+0.59+1.61-0.42+2.66-0.18+0.54+8.36-----1.52
漲跌幅+0.08%+1.95%+2.51%+7.16%-1.71%+12.4%-0.74%+2.29%+53.1%-----5.94%
振幅1.25%3.09%5.23%9.65%10.6%15.8%50.4%57.9%101%----47.8%
成交張數1,9123,5821.11萬2.03萬5.27萬10.2萬28萬42.1萬58.4萬----27.3萬
成交金額4,619萬8,601萬2.64億4.77億12.3億23.5億65億96.9億128億----63.5億
週轉率2.79%5.23%16.2%29.7%76.9%149%408%614%853%----399%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/1324.3624.3624.0624.09-0.27-1.111.2324.080.047885301.490.19+1000-207-1072.09+23139000
'26/11/1224.0924.3624.0924.36+0.27+1.121.1224.150.864694591.020.11+1070+35.7+1437.780116000
'26/11/1124.0824.1624.0824.09+0.02+0.080.3324.28-0.796553391.930.16-820-131-2137.21+3116000
'26/11/1023.7724.0823.7724.07+0.38+1.61.3124.19-0.57604241.790.18+3800+56.9+4377.32-12113000
'26/11/0923.6823.7323.6323.69+0.06+0.250.4224.07-1.69103852.360.22+3960-450-54.16.79+15125000
'26/11/0623.7423.923.5323.63-0.82-3.351.5123.460.721,1976431.860.28+1010+33.7+1356.25+8110000
'26/11/0523.6524.4523.6524.45+1.02+4.353.4123.772.782,3839552.50.58+1,3700+29.2+1,3996.11-11102000
'26/11/0423.4523.4723.2623.43-0.01-0.040.924.35-3.931,7543904.50.41-1950+1,072+8774.22-7113000
'26/11/0323.2323.4823.2323.44+0.21+0.91.0823.51-0.31,3115342.450.31+8980-95.4+8034.46+24120000
'26/11/0223.2323.2723.2223.23-0.27-1.150.2123.49-1.1285943020.2+3210-190+1313.23+196000
'26/10/3023.3123.5223.3123.5+0.26+1.120.923.211.231,4386122.350.34+5970-167+4302.79-795000
'26/10/292323.242323.24+0.33+1.441.0523.4-0.691,2984283.030.3+5950-384+2111.97+11102000
'26/10/2823.0323.0322.7922.91-0.14-0.611.0423.02-0.481,1215761.950.26-1360-561-6971.15-491000
'26/10/2722.9223.0722.9223.05+0.15+0.660.6622.90.651,4214233.360.33+1840+514+6981.34+195000
'26/10/2222.8822.9422.8822.9+0.1+0.440.2623.21-1.355523441.60.1300+302+3021.09-494000
'26/10/2122.8122.9122.7822.8+0.16+0.710.5722.93-0.573912301.70.09-630+121+58.11.09-198000
'26/10/2022.7422.7522.5122.64-0.25-1.091.0522.86-0.976274661.350.14+250-3.58+21.41.17-10199000
'26/10/1922.722.922.722.89+0.19+0.840.8822.591.319864512.190.23+9.90+235+2451.14-9200000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/1622.4522.7522.4522.7+0.37+1.661.3422.76-0.268523992.130.19+4370-68.3+3691.120209000
'26/10/1522.422.422.2822.33-0.15-0.670.5322.71-1.75695251.080.13-50-71-760.53-37209000
'26/10/1422.622.622.4122.48-0.16-0.710.8422.131.567444891.520.17-80-433-4410.53+1246000
'26/10/1322.4122.6422.4122.64+0.23+1.031.0322.371.197754891.580.18-10-195-1960.56+9245000
'26/10/1222.2422.4222.2422.41+0.35+1.590.8222.44-0.138804621.90.2+840-571-4870.57+118236000
'26/10/0822.2322.2322.0322.06-0.17-0.760.922.050.057886241.260.17-640-529-5930.45+1118000
'26/10/0722.1222.2422.1222.23+0.17+0.770.5421.921.391,0465032.080.23+100-805-7950.53+20117000
'26/10/062222.072222.06+0.14+0.640.3222.14-0.361,2986442.010.29+1110-678-5670.52+497000
'26/10/0522.1322.221.9221.92-0.21-0.951.2721.98-0.271,6261,5871.020.36-700-1,112-1,1820.4+793000
'26/10/0222.3322.3322.1222.13-0.2-0.90.9421.960.771,6011,0991.460.35+180-1,001-9830.49+286000
'26/10/0122.3822.3822.2622.33-0.12-0.530.5322.011.438346241.340.19-68.80-180-2490.48084000
'26/09/3022.522.522.4222.45-0.05-0.220.3622.091.68866991.270.2+1010-500-3990.58084000
'26/09/2922.822.822.4622.5-0.33-1.451.4922.330.761,1171,1230.990.25+270-695-6680.43-1084000
'26/09/2422.8822.8822.7822.83-0.06-0.260.4422.61.018877141.240.2-40-642-6460.37+194000
'26/09/2322.9622.9622.8422.89-0.37-1.590.5222.611.221,5721,0671.470.36-230-1,026-1,0490.36-1493000
'26/09/2223.2323.2723.2323.26+0.07+0.30.1722.72.416514271.520.15-310-271-3020.380107000
'26/09/2123.2223.2223.1523.19-0.03-0.130.323.2-0.045435051.080.13-8.960-226-2350.410107000
'26/09/1823.3823.3823.2123.22-0.01-0.040.7323.020.861,0314992.070.24-220-331-3530.430107-100
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1723.4523.4523.223.23-0.25-1.061.0623.160.31,2917991.620.3-130-814-8270.45+1107+110.93
'26/09/1623.5523.5623.4623.48-0.13-0.550.4223.091.669625531.740.23+0.090-317-3170.48+1106000
'26/09/1523.7523.7523.5923.61-0.19-0.80.6723.380.971,1487831.470.27-1610-314-4750.490105000
'26/09/1423.6723.8123.6723.8+0.15+0.630.5923.51.262112620.810.05+1.870-90.9-890.730105000
'26/09/1123.6723.6723.6123.65-0.03-0.130.2523.71-0.253313560.930.08+65.10-72.4-7.330.73-1105000
'26/09/1023.7523.7523.6523.68-0.09-0.380.4223.480.844524371.030.11+63.20-313-2500.620106000
'26/09/0923.8523.8523.7423.77-0.22-0.920.4623.580.81,4008271.690.33-120-1,010-1,0220.52-10106000
'26/09/0824.0824.1123.9623.99-0.09-0.370.6223.760.968895441.630.21-3640+9.26-3550.54+1116000
'26/09/0724.2724.2724.0624.08-0.19-0.780.8724.16-0.336263911.60.15-590-122-1811.13+23115000
'26/09/0424.1724.2724.1124.27+0.33+1.380.6724.160.454582621.750.1100+54.5+54.51.23092000
'26/09/03242423.9423.94000.2524.39-1.882913270.890.07-1210-16.7-1381.23092000
'26/09/0224.0224.0223.8523.94-0.08-0.330.7123.930.046413411.880.1500-5.43-5.431.42+192000
'26/09/0124.1524.152424.02-0.13-0.540.6223.880.586804321.570.16+1400-151-111.42+291000
'26/08/3124.1524.1524.0824.15+0.07+0.290.2924.080.294582391.910.11-40+252+2481.19089000
'26/08/2824.1724.1724.0724.08-0.1-0.410.4124.15-0.291,0074962.030.24-5960-1.07-5971.2-589000
'26/08/2724.3224.3224.1624.18-0.14-0.580.6624.060.568534220.17-60-381-3872.17-1594000
'26/08/2624.2524.3424.2524.32+0.07+0.290.3724.280.166672342.850.16+480-19.6+28.42.18-1109000
'26/08/2524.0824.2724.0824.25+0.17+0.710.7924.31-0.258422403.510.2+2470+81+3282.120110000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/2424.124.124.0224.08+0.13+0.540.3324.3-0.913982601.530.1+20+3.62+5.621.710110000
'26/08/2124.124.123.923.95-0.17-0.70.8324.11-0.674514650.970.11+3.10-162-1591.71+2110000
'26/08/2024.224.224.0424.12-0.11-0.450.6623.950.72122730.780.05-30.90-48.8-79.71.71+5108000
'26/08/1924.2224.2424.224.23+0.08+0.330.1724.140.372362021.170.06+350-48.6-13.61.760103000
'26/08/1824.3324.3324.1324.15-0.19-0.780.8224.24-0.371,2053643.310.29-4920+9.86-4821.7-147103000
'26/08/1724.5324.5324.324.34-0.17-0.690.9424.130.864984171.190.12-860+61.8-24.22.5+9250000
'26/08/1424.4724.5824.4724.51+0.08+0.330.4524.40.454092671.530.1-590-25.8-84.82.64+53241000
'26/08/1324.424.4524.424.43+0.11+0.450.2124.57-0.572482461.010.06-1.180+48.1+472.730188000
'26/08/1224.324.3324.2924.32+0.04+0.160.1624.47-0.621861681.110.05-100-48.2-58.22.740188000
'26/08/1124.2524.2924.2524.28+0.05+0.210.1724.36-0.333302331.410.08-30+5.96+2.962.75+2188000
'26/08/1024.1324.3124.1324.23+0.14+0.580.7524.29-0.258412922.880.2-1030+562+4592.76-499186000
'26/08/0724.2424.2424.0724.09-0.25-1.030.724.3-0.871,2433503.550.3-7390+175-5642.93+500685000
'26/08/0624.3724.3724.324.34-0.03-0.120.2924.120.92892171.330.07-1630+158-5.294.130185000
'26/08/0524.324.424.324.37+0.11+0.450.4124.3704853571.360.12-2510+146-1054.39+61185000
'26/08/0424.1224.2724.124.26+0.14+0.580.724.46-0.824463351.330.11+1060-26.4+79.64.8+34124000
'26/08/0324.124.232424.12+0.03+0.120.9524.31-0.792442800.870.06-680+22.7-45.34.63090000
'26/07/312424.1223.9724.09+0.26+1.090.6323.990.422682720.990.06+110-34.3-23.34.87-290000
'26/07/3024.0324.0323.2623.83-0.34-1.413.1924.12-1.227373971.860.18+340+57.6+91.64.85-492000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2924.124.2424.124.17+0.1+0.420.5823.821.457075421.30.17+90+253+2624.79+296000
'26/07/2824.1424.1423.9924.07+0.11+0.460.6324.23-0.661,4184273.320.34+6350-334+3015.19+1194000
'26/07/2723.7723.9623.7723.96+0.36+1.530.8124.05-0.386353331.910.15+2.270+465+4684.16-583000
'26/07/2423.7623.7623.5723.6-0.16-0.670.823.93-1.47062962.390.17+70-51.6-44.64.16-188000
'26/07/232424.0223.7323.76+0.09+0.381.2323.630.5546423220.11+1410-295-1544.15+189000
'26/07/2223.623.6823.623.67+0.09+0.380.3423.85-0.762132430.870.05-20+43.3+41.33.92+388000
'26/07/2123.623.623.523.58-0.16-0.670.4223.74-0.681,1063063.610.26-290+456+4273.92+285000
'26/07/2023.8323.8323.6923.74-0.09-0.380.5923.580.673333041.10.08+950+45.1+1403.97+283000
'26/07/172424.0123.8223.83-0.17-0.710.7923.770.251,0575851.810.25-1030+497+3943.81-20081000
'26/07/1623.8524.0123.8524+0.34+1.440.6824.01-0.041,0674962.150.26+3900-132+2583.98+78281000
'26/07/1523.423.6723.423.66+0.3+1.281.1623.98-1.351,0024002.510.24-1470-158-3053.35+80203000
'26/07/1423.3123.3623.323.36+0.17+0.730.2623.62-1.116485011.290.15-860+210+1243.59+26123000
'26/07/1323.1523.2723.1523.19+0.18+0.780.5223.41-0.957983482.290.19+2280-80.6+1473.73+1197000
'26/07/0923.2223.2222.9623.01-0.25-1.071.1223.05-0.176954101.70.16-700+184+1143.3086000
'26/07/0823.3123.3723.2523.26-0.05-0.210.5122.941.382993770.790.07-260+49.1+23.13.41086000
'26/07/0723.1223.423.1223.31+0.43+1.881.2223.4-0.391,5337072.170.36+3860-542-1563.45-186000
'26/07/0622.822.922.822.88+0.12+0.530.4423.33-1.976434071.580.15-10+153+1522.84087000
'26/07/0322.5522.8322.5522.76+0.36+1.611.2522.84-0.357465041.480.17+1240+233+3572.84-287000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0222.2122.4222.2122.4+0.4+1.820.9522.84-1.961,2694053.130.28+6940-194+5002.64089000
'26/07/0122.1122.1121.9622-0.11-0.50.6822.46-2.097865591.410.17-2550-208-4631.53+189000
'26/06/3022.1722.1822.0522.11-0.04-0.180.5922.020.415203501.490.11-79.70-188-2681.94088000
'26/06/2922.1922.1922.122.15-0.05-0.230.4122.070.364593191.440.1-130+59.8+46.82.07-288000
'26/06/2622.322.322.1722.2-0.1-0.450.5822.10.454074031.010.09-570-109-1662.09-1190000
'26/06/2522.4522.4522.2622.3-0.12-0.540.8522.240.278933862.310.2-7030+376-3272.17+3101000
'26/06/2422.3722.4322.3722.42+0.05+0.220.2722.270.674063611.130.09+35.20+133+1683.3-298000
'26/06/2322.422.522.3722.37+0.05+0.220.5822.48-0.498643732.320.19+830+241+3243.24+20100000
'26/06/2222.6122.6122.3222.32-0.29-1.281.2822.53-0.941,0017281.370.22-2290+188-41.23.08-21180000
'26/06/1822.6722.6722.622.61-0.06-0.260.3122.321.285375081.060.12-50-20-253.45-21291000
'26/06/1722.6422.7122.6422.67+0.28+1.250.3122.630.187664741.620.17+370+185+2223.46+66312000
'26/06/1622.522.522.3622.39-0.06-0.270.6222.74-1.564644611.010.1-130+14.3+1.273.4+42246000
'26/06/1522.0522.4522.0522.45+0.48+2.181.8222.4501,4946432.320.33+890+312+4013.42+24204000
'26/06/1221.9321.9921.921.97+0.05+0.230.4122.37-1.821,3593873.510.3+2310+27.5+2583.25+52180000
'26/06/1121.9221.9221.821.92+0.01+0.050.5521.95-0.147923282.410.17-2110+240+29.32.89-1128000
'26/06/1021.8121.9621.8121.91+0.1+0.460.6921.830.379624152.320.21+100+139+1493.22+44129000
'26/06/0921.8321.9721.7921.81000.8321.92-0.57753911.980.17-980-25-1233.2085000
'26/06/0821.921.9121.721.81-0.11-0.50.9621.80.059814822.030.21+140+309+3233.36-685000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0521.8621.9721.8221.92+0.41+1.910.721.880.182,1356163.470.47+7280+340+1,0683.33-291000
'26/06/0421.7321.7321.4821.51-0.28-1.281.1522.01-2.321,1006401.720.24-490-490-5392.19-9793000
'26/06/0321.7321.821.7321.79+0.1+0.460.3221.471.477653911.960.17-490+50+12.27+96190000
'26/06/0221.6521.6921.5821.69+0.06+0.280.5121.81-0.551,3674053.380.3+2940-263+31.12.34+594000
'26/06/0121.5621.6421.5621.63+0.07+0.320.3721.68-0.231,0374142.510.22+260+472+4981.85+189000
'26/05/2921.5821.5821.521.56-0.02-0.090.3721.66-0.461,0114832.090.22-670+209+1421.81088000
'26/05/2821.7621.7621.5721.58-0.18-0.830.8721.550.149004951.820.19-100-93.9-1041.91-288000
'26/05/2721.8621.8621.7521.76-0.1-0.460.521.640.555715071.130.12-120-153-1651.92090000
'26/05/2621.821.8821.821.86+0.07+0.320.3721.790.325713741.530.12+620-23+391.93-10890000
'26/05/2521.7321.8321.7221.79+0.07+0.320.5121.7908774911.790.19+300+275+3051.84+1198000
'26/05/2221.7321.7621.7121.72+0.08+0.370.2321.79-0.321,4803743.960.32+670-309-2421.79+84197000
'26/05/2121.521.6721.521.64+0.24+1.120.7921.73-0.424593121.470.1+580+95.7+1541.7+30113000
'26/05/2021.5121.5121.3521.4-0.11-0.510.7421.71-1.456713501.920.14-250-251-2761.62-683000
'26/05/1921.3421.5721.3421.51+0.24+1.131.0821.360.71,2683583.540.27+1210+289+4101.66-8289000
'26/05/1821.421.421.221.27-0.16-0.750.9321.53-1.226894421.560.15-430-103-1461.470171000
'26/05/1521.5221.5221.4321.43-0.01-0.050.4221.280.76353501.810.14-900+258+1681.54-23171000
'26/05/1421.5221.5221.4321.44-0.08-0.370.4221.52-0.377344401.670.16-380+61.8+23.81.68-180194000
'26/05/1321.4121.5521.4121.52+0.12+0.560.6521.420.467104101.730.15+860+168+2541.74-19374000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1221.4521.4521.3921.4-0.05-0.230.2821.56-0.755675211.090.12-210+121+1001.60393000
'26/05/1121.621.621.4421.45-0.14-0.650.7421.410.191,4867781.910.32-760+222+1461.64-1393000
'26/05/0821.821.821.5721.59-0.2-0.921.0621.480.519375201.80.2-1460+151+5.331.75-192394000
'26/05/0721.821.821.7621.79+0.19+0.880.1921.610.835944041.470.13-160+276+2601.98-11586000
'26/05/0621.6121.6321.5821.6-0.01-0.050.2321.82-1.027794921.580.17+1750-218-432.01-2597000
'26/05/0521.7421.7421.5521.61-0.13-0.60.8721.6104154530.920.09-610-32.6-93.61.73+1599000
'26/05/0421.6521.7721.6321.74+0.12+0.560.6521.650.411,1844732.50.26+5550-42.6+5121.830598000
'26/04/3021.7321.7521.5521.62-0.11-0.510.9221.9-1.31,0174652.190.22-17.30-101-1190.980598000
'26/04/2921.7221.7421.6921.73+0.01+0.050.2321.650.374142571.610.09+320+98.9+13110598000
'26/04/2821.6221.7821.6221.72+0.16+0.740.7421.680.181,3173084.280.29+900-28+620.95-4598000
'26/04/2721.9521.9521.5521.56-0.19-0.871.8421.62-0.284825700.840.1-370-89.1-1260.79+5602000
'26/04/2421.9321.9321.7221.75-0.04-0.180.9621.560.878004101.950.17-4340+415-19.40.82+7597000
'26/04/2321.9621.9621.7621.79-0.17-0.770.9121.710.371,2595962.110.27-290+475+4461.48+28590-100
'26/04/2221.9721.9721.9421.96000.1421.90.277705091.510.17-4.950+236+2311.75+135562-210.18
'26/04/2121.8121.9821.8121.96+0.18+0.830.7821.920.186915161.340.15+1650+87.8+2531.74+10427030.7
'26/04/2021.821.821.7521.78+0.03+0.140.2321.99-0.967585231.450.17-290+282+2531.49-1417030.72
'26/04/1721.7521.7721.7321.75000.1822-1.157124121.730.15-60+389+3831.54+2418-430.72
'26/04/1621.6321.821.6321.75+0.12+0.550.7921.77-0.099785511.780.21+820+149+2311.53+6416-1571.68
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1521.5821.6621.5821.63+0.05+0.230.3721.87-1.111,0215471.870.22+2440+201+4441.4-12410-8225.37
'26/04/1421.3521.6521.3521.58+0.27+1.271.4121.74-0.748556061.410.18+1420+303+4450.99+424220307.11
'26/04/1321.4521.4521.2821.31-0.16-0.750.7921.72-1.921,0466351.650.22-2070+178-28.90.75+123800307.89
'26/04/1021.521.5321.4521.47+0.04+0.190.3721.350.568365711.460.18-680+197+1291.05+293680308.15
'26/04/0921.321.4621.321.43+0.13+0.610.7521.47-0.192,1749312.330.47+6360+1,211+1,8476.64+93390308.85
'26/04/0820.8621.3320.8621.3+0.51+2.452.2621.51-0.993,3561,0223.280.71+2,3720-1,668+7045.75+20150+53020
'26/04/0720.6520.8520.6520.79+0.29+1.410.9820.93-0.671,0325591.850.21+60+73.1+79.12.490130+62519.2
'26/04/0220.5220.6520.4820.5-0.01-0.050.8320.82-1.562,0595064.070.42-960+1,494+1,3982.47-11130-41914.6
'26/04/0120.4620.5620.4220.51+0.33+1.640.6920.75-1.171,5993734.290.33+8770-866+10.82.6+5141-22316.3
'26/03/3120.0720.219.9320.18+0.25+1.251.3520.47-1.442,7919502.940.56+1,9180-523+1,3953.4-3136+252518.4
'26/03/3020.0420.0419.7519.93-0.37-1.821.4320.05-0.61,6197882.050.32-6880+65.9-6220.770139-2500
'26/03/2720.3520.3520.2420.3-0.06-0.290.5419.792.511,3367521.780.27-100+349+3391.7+113902518
'26/03/2620.4520.4520.3520.36-0.07-0.340.4920.190.831,0324362.370.21-2360-41.8-2781.72013802518.1
'26/03/2520.2620.4620.2620.43+0.21+1.040.9920.390.21,0233602.840.21+1810-56.6+1242.04+10138+242518.1
'26/03/2420.1520.2920.1520.22+0.11+0.550.720.37-0.741,1697461.570.24-1990+832+6331.79-5128-2210.78
'26/03/2320.2520.2520.0520.11-0.15-0.740.9920.41-1.491,4691,0131.450.3+660+452+5182.05+2133+12317.3
'26/03/2020.320.320.2220.26-0.02-0.10.3920.20.31,6817052.380.34+4830-499-15.61.92-4131+182216.8
'26/03/1920.420.420.2620.28-0.12-0.590.6920.220.38644651.860.18-340-118-1521.280135-1942.96
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1820.1820.4120.1820.4+0.28+1.391.1420.270.641,4471,0161.420.29+1320+398+5301.32-11135+42317
'26/03/1720.2420.2420.1120.12-0.01-0.050.6520.36-1.191,2056101.980.24-150-201-2161.15-2146+151913
'26/03/1620.0920.1520.0920.13+0.04+0.20.320.23-0.58924242.10.18+1930-300-1071.17-2148-1842.7
'26/03/1320.2420.2420.0920.09-0.17-0.840.7420.010.41,4898511.750.3+2390-589-3500.91+10150+42214.7
'26/03/1220.620.620.1920.26-0.4-1.941.9819.971.432,5551,2012.130.52-1830-235-4180.6-8140+141812.9
'26/03/1120.8620.8620.6320.66+0.02+0.11.1120.311.692,2116423.440.46+200-742-7220.84-2148-1942.7
'26/03/1020.3920.7520.3920.64+0.32+1.571.7720.590.241,0484712.230.22-1040-465-5680.82-17150+42315.3
'26/03/0920.520.52020.32-0.63-3.012.3920.63-1.532,1749482.290.44-6010+537-63.80.97-10167+151911.4
'26/03/0621.0721.0720.8920.95-0.13-0.620.8520.591.721,4309121.570.3+2730-1,088-8151.790177-1442.26
'26/03/0521.121.121.0421.08+0.14+0.670.2920.880.956985021.390.15-730-40.8-1141.43-2177-51810.2
'26/03/0421.0221.0220.9320.94-0.08-0.380.4321.18-1.151,5959931.610.33+5650+96.7+6621.53-370179+182312.8
'26/03/0321.0921.121.0121.02-0.05-0.240.4320.960.291,7667992.210.37+2930-421-1280.75-1549-1350.91
'26/03/0221.221.2720.9721.07-0.19-0.891.4121.050.093,2261,2762.530.68-4020+74.6-3270.34+14550-10183.27
'26/02/2621.2421.2721.2421.26+0.28+1.330.1421.52-1.221,5648521.840.33+2820-51.6+2300.54+70536+18285.22
'26/02/2521.121.1820.9520.98-0.1-0.471.0921.28-1.432,4141,7041.420.51-940-1,491-1,5850.15-17466-6102.15
'26/02/2421.121.1320.9721.08-0.42-1.950.7420.890.93,3752,1761.550.71-540-2,086-2,1400.19+36483-4163.31
'26/02/2321.8521.8521.4821.5-0.35-1.61.6920.843.072,6462,1601.220.57-1400-1,052-1,1920.17+5447+18204.47
'26/02/1122.0222.0221.8321.85-0.23-1.040.8621.292.561,6341,3201.240.36-4300-429-8590.29+6442-1920.45
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/1022.122.122.0522.08+0.06+0.270.2321.741.541,0465361.950.23-100+391+3810.87-12436+2214.82
'26/02/0921.9122.0421.9122.02+0.33+1.520.622.1-0.361,0399041.150.23+1420-346-2040.86+3448+15194.24
'26/02/0621.9221.9221.6521.69-0.27-1.231.2322.02-1.521,4701,0501.40.32-55.80-400-4560.65-76445-740.9
'26/02/0522.0122.0121.9521.96-0.05-0.230.2721.661.371,2777691.660.28-160-27.1-43.10.74-10521-14112.11
'26/02/0422.2322.2321.9822.01-0.35-1.571.1221.920.411,6821,2621.330.37-6720-322-9940.76+5531+11254.71
'26/02/0322.2722.3722.2622.36+0.23+1.040.521.931.921,4887851.90.33+3640+524+8881.74+43526-6142.66
'26/02/0222.122.2522.122.13+0.08+0.360.6822.44-1.42,5499622.650.56+1320+215+3471.21-17483-20204.14
'26/01/3022.0422.122.0222.05+0.06+0.270.3622.19-0.631,4908271.80.33+2680-66.3+2021.01-180500+20408
'26/01/29222221.921.99-0.01-0.050.4522.08-0.411,7021,6561.030.37+2100-287-770.61-21680-64202.94
'26/01/2822.1122.1221.9822-0.09-0.410.6321.970.141,9841,7791.120.44-1020-1,046-1,1480.31+30701-298412
'26/01/2722.0122.1522.0122.09+0.23+1.050.64220.411,8341,2841.430.4+2.190-755-7530.46-20671-3111316.8
'26/01/2622.222.221.821.86-0.38-1.711.822.05-0.874,4502,8961.540.97-4260-2,133-2,5590.45-130691-5014420.8
'26/01/2322.1822.2922.1722.24+0.09+0.410.5421.951.32,1541,4121.530.48-25.10-1,061-1,0861.51-7821-319423.6
'26/01/2222.1622.2422.1122.15+0.08+0.360.5922.25-0.455,3383,1741.681.18+6630-2,366-1,7021.55-19828-1319723.8
'26/01/2122.122.1722.0322.07-4.66-17.40.5222.14-0.3215,0108,1961.833.31-4110-4,947-5,3580.91+377847-38021024.8
'26/01/2027.1827.226.7326.73-0.93-3.361.721.9917.73,0763,08910.83-2240-221-4461.47-164470+183590126
'26/01/1927.5282727.66-0.64-2.263.5322.618.34,7763,9041.221.32-42.50-325-3670.22-46634+40740764.2
'26/01/1630.631.9930.631.8+1.23+4.024.5526.0618.15,2892,8731.841.64+32.30-694-6620.32+315680000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/153131.153030.57+0.04+0.133.7725.7615.74,2982,6811.61.31-1260-571-6980.24+10365000
'26/01/1429.9930.5929.9630.53+0.73+2.452.1125.8315.44,1472,6071.591.26-2130-317-5300.52+121355-17000
'26/01/1329.483029.329.8+0.86+2.972.4226.112.44,0582,4391.661.21+31.10-303-2720.3+72234-10417072.6
'26/01/1228.0129.5927.8128.94+1.23+4.446.4226.129.744,5982,1472.141.32-25.50-1,264-1,2900.22-92162+178274169
'26/01/0927.432827.3627.71+0.5+1.842.3526.026.13,2861,3362.460.91+270-1,287-1,2600.29+65254+969637.8
'26/01/0826.927.2126.6727.21+0.23+0.85225.874.923,1161,2652.460.84-260-1,746-1,7720.22+36189000
'26/01/0726.7126.9926.6426.98+0.51+1.931.3226.222.824,3571,3803.161.17+40-3,671-3,6670.28-58153-18300
'26/01/0626.5526.5526.4626.47+0.01+0.040.3426.270.763,1241,5402.030.83+37.90-2,472-2,4340.27+148211018386.7
'26/01/0526.528.0125.926.46+0.85+3.328.2425.653.064,4071,7452.531.17-69.50-3,323-3,3930.18+4363+183183290
'26/01/0225.6125.6125.525.61000.4325.470.555343281.630.14-47.90-189-2370.5-120000
'25/12/3125.6825.6825.625.61-0.09-0.350.3125.550.233051661.840.08-200-66.1-86.10.69021000
'25/12/3025.6625.725.6525.7-0.13-0.50.1925.610.352722041.330.07-1460+86.6-59.40.77021000
'25/12/2925.925.925.8125.83+0.02+0.080.3525.750.316902492.770.18-1640-230-3941.32+2121000
'25/12/2625.6425.8225.6425.81+0.19+0.740.725.770.151452170.670.04+10-80-791.9400000
'25/12/2425.6925.725.625.62+0.05+0.20.3925.65-0.122682331.150.07-1460-38.3-1841.9300000
'25/12/2325.3525.6225.3525.57+0.24+0.951.0725.66-0.352012040.990.05+20-30.5-28.52.49-10000
'25/12/2225.2325.3325.2125.33+0.25+10.4825.310.08902200.410.02+60-0.06+5.942.48+11000
'25/12/1925.0825.0825.0225.08000.2425.12-0.163651592.30.09-250-28.2-53.22.4600000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1825.1525.1525.0425.08+0.03+0.120.4425.09-0.041361630.830.03+200-1.59+18.42.5500000
'25/12/172525.0624.9925.05+0.05+0.20.2825.040.042931831.60.07-1100-82.1-1922.4700000
'25/12/1625.2525.2524.9725+0.02+0.081.1225.1-0.45591872.990.14-190+32.5+13.52.8900000
'25/12/1524.982524.9824.98000.0825.03-0.2642190.290.0200-9.21-9.212.9600000
'25/12/1224.822524.8224.98+0.46+1.880.7325.01-0.12991810.550.02+90+51.8+60.82.9600000
'25/12/1124.5724.5824.524.52+0.16+0.660.3324.69-0.692821621.740.07+1180-66.3+51.72.9300000
'25/12/1024.3724.424.3424.36-0.02-0.080.2524.4-0.161061180.90.03-20+37.8+35.82.48-40000
'25/12/0924.2824.4924.2824.38-0.1-0.410.8624.42-0.16661440.450.02-50+34.9+29.92.4904000
'25/12/0824.6424.6424.4524.48-0.07-0.290.7724.460.081181870.630.03-64.80+4.64-60.12.5104000
'25/12/0524.4424.5824.4424.55+0.12+0.490.5724.5501201820.660.03+50+73.1+78.12.74+44000
'25/12/0424.2224.4524.2224.43+0.24+0.990.9524.49-0.252192380.920.05+1430+38.5+1822.72-50000
'25/12/0324.3124.3124.1924.19+0.04+0.170.524.10.37791770.440.02-10+54+532.18-45000
'25/12/0224.1624.1824.1524.15-0.03-0.120.1224.23-0.33431260.340.0100+27.5+27.52.1809000
'25/12/0124.224.2824.1824.18+0.03+0.120.4124.37-0.79701870.370.02+300+20.4+50.42.1809000
'25/11/2824.124.1524.0924.15+0.08+0.330.2524.27-0.5841610.520.02+300+37.1+67.13.8809000
'25/11/2723.9524.0723.9524.07+0.16+0.670.524.17-0.42921740.530.02+720-33.9+38.13.7709000
'25/11/2623.8523.9423.8523.91+0.31+1.310.3823.94-0.1311311310.03+20+12.7+14.73.5109000
'25/11/2523.5723.6123.5623.6+0.03+0.130.2123.68-0.341221121.090.03-10+6.71+5.713.509000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2423.5723.5823.5123.57+0.24+1.030.323.59-0.08831250.660.02+390-1.25+37.83.509000
'25/11/2123.4223.4423.2623.33-0.18-0.770.7723.30.13481080.440.01-170+4.58-12.43.3609000
'25/11/2023.5123.5123.4623.51+0.33+1.420.2223.430.341221181.040.03-10+30.8+29.83.4209000
'25/11/1923.1823.2523.1823.18-0.08-0.340.323.29-0.476531255.220.15+4870-472+14.73.4209000
'25/11/1823.3223.3623.2223.26-0.48-2.020.5923.29-0.13831740.480.02+20-21.8-19.81.6509000
'25/11/1723.7623.7623.5723.74-0.15-0.630.823.77-0.131171710.680.03+290+37.9+66.91.6409000