≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00882 中信中國高股息 / K線圖(日)

00882 中信中國高股息

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.7514.77-0.02-0.14%0.68%14.814.8214.72
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%)
3,0624,521萬7773.94張/筆14.7614.76 (-0.07%)
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)
2,9984,427萬1,2602.38張/筆14.76-0.01 (-0.07%)

連續漲跌: 連3跌  ( -0.08元 / -0.54%)

上市指數: 46288 (439.1 / +0.96%)

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)

• 中國信託全球收益ETF傘型證券投資信託基金之中國信託恒生中國高股息ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)(以下簡稱本基金)2026年6月30日評價每受益權單位實際配發金額。 (分配收益公告 07/14)

• 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)

• 中國信託全球收益ETF傘型證券投資信託基金之中國信託恒生中國高股息ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)(以下簡稱本基金)2026年6月30日收益分配評價結果。 (分配收益公告 07/01)

• 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)

00882 中信中國高股息 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共1,363日
成交價: 14.75元 (-0.02元/ -0.14%)成交張數: 3,062張成交金額: 4,521萬元
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331高
近44日新低
連3跌
(-0.08元/ -0.54%)
第48低
近3日新高
第1301高
近3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
14.75元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價14.8314.8414.9614.8915.5215.914.2510.5510.914.18---15.16
漲跌價-0.08-0.09-0.21-0.14-0.77-1.15+0.5+4.2+3.85+0.57----0.41
漲跌幅-0.54%-0.61%-1.4%-0.94%-4.96%-7.23%+3.51%+39.8%+35.3%+4.02%----2.7%
振幅1.08%1.08%2.81%3.16%7.22%12.2%18.9%55.2%66.3%51%---12.8%
成交張數8,7001.61萬3.69萬7.7萬47萬105萬253萬817萬1,300萬1,943萬---166萬
成交金額1.29億2.38億5.49億11.5億70.7億163億388億1,135億1,656億2,457億---258億
週轉率0.44%0.81%1.87%3.9%23.8%53.4%128%414%658%984%---84%

* 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
'26/09/1714.814.8214.7214.75-0.02-0.140.6814.76-0.073,0627773.940.45
'26/09/1614.7814.8414.7414.77-0.01-0.070.6814.9-0.882,9981,2602.380.44-1.930-1,304-1,3060.24+1262,550050.2
'26/09/1514.8514.8814.7714.78-0.05-0.340.7414.83-0.342,6401,0282.570.39+80+684+6920.24-432,424050.21
'26/09/1414.7514.8414.7514.83+0.03+0.20.6114.92-0.613,1201,0163.070.46+800+1,383+1,4630.24-3432,467050.2
'26/09/1114.8414.8414.7414.8-0.04-0.270.6714.85-0.344,2631,4023.040.63+90+565+5740.23-412,810050.18
'26/09/1014.8914.8914.7814.84-0.05-0.340.7414.93-0.613,8561,4592.640.57+80+1,284+1,2920.23-72,851050.18
'26/09/0914.9214.9314.8114.89-0.01-0.070.8114.93-0.272,5441,0462.430.38-80+448+4400.23-182,858+150.17
'26/09/0814.9614.9714.8314.9-0.04-0.270.9414.96-0.43,8461,5112.550.57-520-1,823-1,8750.23+3932,876+240.14
'26/09/0715.1315.1314.8914.94-0.15-0.991.5914.910.25,1532,1872.360.77-2480-3,114-3,3620.24+1882,483-320.08
'26/09/0415.0515.1415.0415.09+0.13+0.870.6715.080.075,4211,1844.580.82+1,2150+2,955+4,1700.25-2752,295050.22
'26/09/0314.9515.1114.9514.96+0.01+0.071.0715.06-0.674,7681,1854.020.72+4960+3,173+3,6690.19-1642,570+350.19
'26/09/0214.9314.9614.8614.95+0.02+0.130.6714.99-0.274,4091,3383.30.66+1170-557-4400.16-662,734020.07
'26/09/01151514.8814.93-0.01-0.070.814.94-0.071,7721,0191.740.26-340-641-6750.1602,800020.07
'26/08/3114.9814.9814.8914.94-0.04-0.270.614.97-0.22,1301,1791.810.32-11.20-971-9820.16-422,800020.07
'26/08/281515.0114.8914.98-0.02-0.130.814.960.133,1081,2572.470.46-7340+231-5030.25-392,842020.07
'26/08/2715.0815.1114.9415-0.11-0.731.131504,4841,5132.960.67-2830-2,493-2,7760.29+3752,881020.07
'26/08/2615.0815.1915.0815.11+0.03+0.20.7315.15-0.262,5028842.830.38+1040+1,596+1,7000.3+222,506020.08
'26/08/2515.0515.1415.0415.08+0.05+0.330.6715.16-0.533,9729314.270.6+4540+2,395+2,8490.3-2452,484020.08
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
'26/08/2415.0615.111515.03-0.03-0.20.7315.14-0.732,3818642.760.36+1,0460+243+1,2890.27+582,729020.07
'26/08/2115.0115.1215.0115.06-0.01-0.070.7315.21-12,3266543.560.35+9200+813+1,7330.22-742,671020.07
'26/08/201515.0914.9915.07+0.07+0.470.6715.11-0.273,9801,0813.680.6+4010+1,349+1,7500.17-742,745-220.07
'26/08/1914.851514.8515+0.11+0.741.0115.02-0.134,2381,1513.680.63+64.30+1,505+1,5690.15-2232,819040.14
'26/08/18151514.8614.89-0.1-0.670.9314.93-0.272,6521,7531.510.4+10-865-8640.15+113,042-140.13
'26/08/1714.921514.914.99+0.08+0.540.6714.870.82,5821,0902.370.39+900+269+3590.15-2983,031050.16
'26/08/1414.9914.9914.8514.91-0.08-0.530.9314.840.473,5121,7721.980.52-3060-698-1,0030.15-143,329+250.15
'26/08/1314.9315.0114.9314.99+0.06+0.40.5414.890.675,5471,9032.910.83+420-1,999-1,9570.16-1673,343-130.09
'26/08/1215.0515.0514.8614.93-0.11-0.731.2614.97-0.277,3882,6632.771.1-2,2000-2,414-4,6140.16+1423,510040.11
'26/08/1115.0315.0915.0115.04+0.01+0.070.5314.960.532,8791,0862.650.43-220-563-5850.17-2613,368-240.12
'26/08/101515.0614.9815.03+0.07+0.470.5315.0302,9901,0592.820.45+710+86.4+1570.18+193,629-160.17
'26/08/071515.0214.914.96-0.04-0.270.814.98-0.134,7211,4813.190.71-4300+344-85.90.18+773,610-270.19
'26/08/0615.0715.114.9515-0.09-0.60.9915.02-0.135,3041,7163.090.8-9350-1,967-2,9020.2+863,533090.25
'26/08/0515.1515.215.0515.09-0.06-0.40.9915.15-0.47,4911,9673.811.13-2,9830-445-3,4280.25+3633,447+390.26
'26/08/0415.2915.3815.1515.15-0.12-0.791.5115.25-0.664,4221,6162.740.67-1230-1,761-1,8840.4+5763,084-760.19
'26/08/0315.3815.415.2615.27-0.11-0.720.9115.42-0.984,1331,3153.140.63+2780+201+4790.41-192,5080130.52
'26/07/3115.5815.6215.3815.38-0.16-1.031.5415.44-0.398,6731,6995.11.34+1,1210+1,319+2,4400.44+1062,527-15130.51
'26/07/3015.4415.6215.4115.54+0.11+0.711.3615.74-1.2918,5002,6347.022.88+2,9080+10,756+13,6640.38+882,421-3281.16
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
'26/07/2915.1615.515.1515.43+0.32+2.122.3215.58-0.9727,6724,8535.74.26+6,1070+16,480+22,5870.75-2022,333+4311.33
'26/07/2815.0415.1814.9715.11+0.08+0.531.415.32-1.3913,6472,4565.562.06+1,7880+8,903+10,6910.62-4102,535+16271.07
'26/07/2714.9915.114.9915.03+0.04+0.270.7315.11-0.533,7561,2143.090.56+960+2,493+2,5890.62-972,9450110.37
'26/07/2415.115.114.9914.99-0.14-0.930.7315.12-0.873,9759414.220.6-760+1,561+1,4850.62+193,042+6110.36
'26/07/2314.9915.1714.9915.13+0.14+0.931.215.24-0.739,0921,7815.11.37+4500+6,313+6,7630.62-1703,023050.17
'26/07/2215.115.114.9714.99-0.07-0.460.8615.08-0.66,9991,3775.081.05-7960+1,442+6460.6+413,193050.16
'26/07/2115.0215.1415.0215.06+0.05+0.330.815.18-0.87,8161,6844.641.18-20+5,737+5,7350.64-1633,152-1050.16
'26/07/2014.6515.0414.6515.01+0.45+3.092.6815.11-0.6717,2123,0605.622.56+2,9150+10,958+13,8730.63-8953,315+11150.45
'26/07/1714.7514.8714.5614.56-0.28-1.892.0914.76-1.3712,8373,2823.911.89+3,6890+1,321+5,0100.49-1314,210+340.1
'26/07/1614.7714.8414.6714.84+0.23+1.571.1614.780.47,5612,1883.461.12-2490-2,170-2,4190.31-2524,341+110.02
'26/07/1515.115.1815.0815.16+0.15+10.6715.25-0.5910,2182,0165.071.55+3,1800+1,261+4,4410.32-2794,593000
'26/07/1414.8715.0214.8615.01+0.15+1.011.0815.12-0.7311,0991,9765.621.66+3890+4,205+4,5940.17-1434,872000
'26/07/1314.9715.0314.8414.86-0.11-0.731.2714.9-0.279,6982,5583.791.45+78.10-3,697-3,6190.15+1,4015,015000
'26/07/0915.0815.1214.9414.97-0.1-0.661.1914.950.137,0591,9403.641.06-1510-4,465-4,6160.14+2173,614000
'26/07/081515.1314.9915.07+0.13+0.870.9415.09-0.134,9901,2973.850.75+2660+773+1,0390.15+133,397000
'26/07/0715.215.2114.914.94-0.18-1.192.0514.95-0.0711,0932,9093.811.66-2530-4,584-4,8370.14+1003,384000
'26/07/0614.9315.1214.9315.12+0.24+1.611.2815.080.267,5832,0163.761.14-170+579+5620.15-113,284000
'26/07/0314.7914.9714.7414.88+0.14+0.951.5614.89-0.0711,6611,9086.111.74-360+1,324+1,2880.15+363,295-200
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
'26/07/0214.5914.8714.5914.74+0.15+1.031.9214.690.3410,5532,2134.771.56-1,5960-5,235-6,8310.15-1793,259020.06
'26/07/0114.6314.6314.514.59000.8914.550.277,4392,5012.971.08-5780-1,565-2,1430.23-923,438020.06
'26/06/3014.8214.8214.5214.59-0.22-1.492.0314.550.2713,4884,7042.871.97-3,5750-5,045-8,6200.17+3773,530020.06
'26/06/2914.6814.8214.6614.81+0.16+1.091.0914.790.147,8821,9504.041.16+9860-1,090-1040.34-623,153020.06
'26/06/2614.9514.9614.614.65-0.3-2.012.4114.78-0.8917,3195,6863.052.55-890-737-8260.29+843,215020.06
'26/06/2515.0115.0514.9114.95-0.06-0.40.9314.90.3311,3653,5953.161.7+1280-5,094-4,9660.15+1473,131020.06
'26/06/2415.1315.214.9915.01-0.15-0.991.3915.02-0.0719,6554,8994.012.96+1260-1,124-9980.15+2782,984020.07
'26/06/2315.5315.5415.1515.16-0.39-2.512.5115.19-0.224,3196,5553.713.72+2550-375-1200.14+4922,706+220.07
'26/06/2215.3615.5515.315.55+0.03+0.191.6115.440.7116,5884,8523.422.56-1900-3,195-3,3850.13+302,214000
'26/06/1815.7715.7815.4915.52-0.3-1.91.8315.410.7120,6195,6393.663.21-1,5240-12,542-14,0660.14+1352,184000
'26/06/1715.9115.9415.815.82-0.15-0.940.8815.780.256,0621,6773.610.96-6080-367-9750.21+132,049000
'26/06/1616.116.1415.9615.97-0.12-0.751.1215.950.139,3251,7435.351.49-7670-3,303-4,0700.25-12,036-100
'26/06/1516.1216.216.0616.09+0.03+0.190.8716.18-0.569,1491,7775.151.48-91.90+1,245+1,1530.28-132,037010.05
'26/06/1215.9816.1215.9316.06+0.18+1.131.216.08-0.1213,2552,2615.862.13+1100+7,657+7,7670.29+12,050+110.05
'26/06/1115.816.0115.7715.88+0.12+0.761.5215.94-0.3815,9562,5506.262.54+570+10,571+10,6280.28-3002,049000
'26/06/1015.8115.8515.7315.76-0.05-0.320.7616-1.5210,7961,4587.41.71+1,1280+3,802+4,9300.28-102,349000
'26/06/0915.6915.8315.6315.81+0.15+0.961.2815.97-1.0112,6531,4688.621.99+60+6,108+6,1140.22-252,359000
'26/06/0815.315.7615.315.66-0.08-0.512.9215.74-0.5116,9292,2447.542.64+1,0950+7,016+8,1110.22+112,384000
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
'26/06/0515.7215.8315.6815.74-0.03-0.190.9515.720.137,7981,6904.611.23+1320-912-7800.32+252,373-100
'26/06/0415.7115.8415.6715.77+0.05+0.321.0815.83-0.3810,4391,6576.31.65-1390+6,188+6,0490.31-852,348010.04
'26/06/0315.8515.8815.715.72-0.15-0.951.1315.88-1.0210,2832,5913.971.62-60.90-2,366-2,4270.32+972,433010.04
'26/06/0215.6615.8715.6115.87+0.14+0.891.6515.92-0.329,7552,3004.241.54-1270+2,809+2,6820.32-1612,336010.04
'26/06/0115.6615.7415.4815.73+0.06+0.381.6615.78-0.3213,5782,7025.032.12+2,4360+4,744+7,1800.33-662,497010.04
'26/05/2915.3515.6815.3515.67+0.33+2.152.1515.580.5713,4912,2336.042.1+8180+2,013+2,8310.21+362,563010.04
'26/05/2815.615.615.3215.34-0.26-1.671.7915.42-0.5215,3355,1212.992.36-1,3150+623-6920.17+1152,527010.04
'26/05/2715.7815.7815.5515.6-0.13-0.831.4615.540.3810,6133,7812.811.66+43.10-2,710-2,6670.16+1142,412010.04
'26/05/2615.7215.7915.6115.73+0.01+0.061.1515.660.459,3522,7033.461.47+1350-391-2560.16+932,298010.04
'26/05/2515.7915.815.6815.72-0.07-0.440.7615.670.326,7142,5482.641.06-0.120+490+4900.15+572,205010.05
'26/05/2215.915.9115.7215.79-0.14-0.881.1915.670.769,3742,6743.511.48-1,7350-1,901-3,6360.15+1342,148-410.05
'26/05/2115.911615.915.93+0.06+0.380.6315.751.134,2621,0174.190.68-90-52.5-61.50.16+92,014+250.25
'26/05/2015.9815.9815.8715.87-0.11-0.690.6915.94-0.445,0391,4713.430.8+40.80-751-7110.16+802,005+130.15
'26/05/1915.9516.0215.8915.98000.8116.03-0.314,3931,2213.60.7-5420+2,181+1,6390.15-251,925020.1
'26/05/1816.0116.0715.9215.98-0.14-0.870.9315.920.386,1431,8253.370.98+2700+67.6+3380.18+521,950-620.1
'26/05/1516.2516.2616.1116.12-0.15-0.920.9216.16-0.2514,5612,0517.12.35-4760-1,341-1,8170.17-191,898-280.42
'26/05/1416.4116.4416.1816.27-0.01-0.061.616.260.069,7482,0924.661.59-8610-459-1,3200.19+21,9170100.52
'26/05/1316.2116.3216.2116.28000.6816.36-0.4912,9231,9346.682.1+1,0380+1,308+2,3460.23+381,9150100.52
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
'26/05/1216.216.3316.1616.28+0.13+0.81.0516.39-0.6812,1202,8054.321.97+2370+2,744+2,9810.18-921,877+4100.53
'26/05/1116.0216.1815.9916.15+0.14+0.871.1916.28-0.812,6042,7434.592.03+2,0940+316+2,4100.27+2621,969060.3
'26/05/0815.9716.0215.9116.01+0.04+0.250.6916.13-0.7511,7422,4164.861.88+1,6370+7,782+9,4190.38-1741,707+260.35
'26/05/0715.8315.9815.8315.97+0.15+0.950.9516.06-0.5613,9652,4565.692.23+1,9640+445+2,4090.3+991,881-1640.21
'26/05/0615.6915.8415.6615.82+0.17+1.091.1515.95-0.8212,4432,2895.441.96+4380+7,815+8,2520.21+741,7820201.12
'26/05/0515.7915.7915.6215.65-0.14-0.891.0815.81-1.027,7552,0983.71.23-97.70+538+4400.19+101,7080201.17
'26/05/0415.7815.8415.7415.79+0.02+0.130.6315.86-0.449,6221,9584.911.52+1,1030+1,839+2,9420.29+391,6980201.18
'26/04/3015.8315.9415.7415.77-0.06-0.381.2615.79-0.138,0481,5755.111.27+3960+1,951+2,3470.23+991,6590201.21
'26/04/2915.6115.8515.6115.83+0.21+1.341.5416.02-1.28,5131,7594.841.34+1950+5,565+5,7600.21-461,5600201.28
'26/04/2815.6315.6615.5815.62-0.01-0.060.5115.74-0.775,8941,5433.820.92-80+1,181+1,1730.2+211,6060201.25
'26/04/2715.7515.7515.6315.63-0.11-0.70.7615.69-0.3810,0672,0614.881.58-2440+5,339+5,0950.3+171,5850201.26
'26/04/2415.7415.7915.7115.74+0.03+0.190.5115.88-0.896,3521,3284.781+7160+3,592+4,3080.31+681,5680201.28
'26/04/2315.7515.7915.6715.71-0.06-0.380.7615.88-1.087,8841,9913.961.24-66.90+3,233+3,1660.27-41,5000201.33
'26/04/2215.8115.8415.7415.77-0.04-0.250.6315.85-0.517,2511,8054.021.14+5010+1,903+2,4040.3-11,5040201.33
'26/04/2115.5915.8215.5915.81+0.22+1.411.4815.95-0.898,1552,1723.751.28+7270+4,381+5,1080.28+391,5050201.33
'26/04/2015.6315.6515.5315.59-0.04-0.260.7715.7-0.717,7852,3253.351.21+4950+1,269+1,7640.31+381,466-3201.36
'26/04/1715.7815.7815.6115.63-0.15-0.951.0815.71-0.518,2342,4833.321.29-2780-964-1,2420.29-771,428-10231.61
'26/04/1615.8315.915.7715.78-0.04-0.250.8215.83-0.324,5031,7052.640.71-870-355-4420.3-691,5050332.19
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
'26/04/1515.91615.815.82-0.02-0.131.2615.84-0.136,4741,7683.661.03+40.10+22+62.10.31+151,574+5332.1
'26/04/1415.8115.9315.8115.84+0.06+0.380.7615.97-0.825,2851,5193.480.84+110+792+8030.3+281,559+1281.8
'26/04/1315.7915.8115.7115.78-0.03-0.190.6315.92-0.894,6491,2473.730.73+40+1,374+1,3780.3-151,5310271.76
'26/04/1015.7715.915.7715.81+0.07+0.440.8315.9-0.574,3681,3123.330.69+1210-910-7890.23-1211,546-2271.75
'26/04/0915.6815.7515.6315.74+0.04+0.250.7615.81-0.445,6311,3174.280.88+1100+2,136+2,2460.34+401,667+1291.74
'26/04/0815.615.7415.615.7+0.21+1.360.915.76-0.387,4781,8813.981.17+6610+185+8460.34-401,6310281.72
'26/04/0715.5515.5615.4815.49000.5215.65-1.033,5391,5312.310.55+8040+143+9470.3-201,671+2281.68
'26/04/0215.5315.6115.4815.49-0.04-0.260.8415.65-1.034,2841,2453.440.67-1550+1,424+1,2690.22-131,691+3261.54
'26/04/0115.4715.615.4715.53+0.23+1.50.8515.57-0.266,3841,4234.490.99+2350+1,296+1,5310.23-31,704+10231.35
'26/03/3115.4615.5415.1815.3-0.16-1.032.3315.35-0.3320,5982,7307.543.16+2,8170+8,201+11,0180.36+231,707-10130.76
'26/03/3015.3515.5415.3515.46-0.13-0.831.2215.61-0.978,0971,9024.261.25+2050+3,662+3,8670.23+1351,684+5231.37
'26/03/2715.4315.615.3815.59+0.07+0.451.4215.6-0.063,6841,3972.640.57+2080+813+1,0210.22-191,549-2181.16
'26/03/2615.7615.8315.515.52-0.2-1.272.115.56-0.265,8221,9373.010.91+1120-941-8290.21+621,568+2201.28
'26/03/2515.6915.7815.6915.72+0.18+1.160.5815.89-1.0814,0521,272112.21+2,5010+4,246+6,7470.27-401,506+1181.2
'26/03/2415.5515.6115.4515.54+0.14+0.911.0415.75-1.357,9781,4815.391.24+2890+4,884+5,1730.16-141,546+6171.1
'26/03/2315.7115.7215.3715.4-0.47-2.962.2115.45-0.3217,4874,7503.682.71-2,0840+1,435-6480.14+241,560-7110.71
'26/03/2015.915.9215.8115.87-0.03-0.190.6915.93-0.385,7091,7273.310.91+3880+760+1,1480.24-2261,536+2181.17
'26/03/1916.0316.0615.8815.9-0.18-1.121.1215.91-0.067,0042,6072.691.12+240-1,240-1,2160.22-3011,7620160.91
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
'26/03/1816.2116.2116.0116.08-0.11-0.681.2416.16-0.55,5552,3782.340.89-1620-2,445-2,6070.22+332,0630160.78
'26/03/1716.1816.3316.1516.19+0.01+0.061.1116.160.197,3601,5814.661.2+1070+3,241+3,3480.23-72,030+5160.79
'26/03/1616.2416.2416.0216.18-0.06-0.371.3516.25-0.438,5051,9694.321.37-1,0290-292-1,3210.22-2942,0370110.54
'26/03/1316.1416.3416.1416.24+0.1+0.621.2416.24012,3391,9806.232+8210-58.2+7630.27-642,3310110.47
'26/03/1216.0616.2316.0316.14+0.08+0.51.2516.38-1.499,6301,8415.231.56+5010+5,523+6,0240.23-712,3950110.46
'26/03/1115.9816.1315.9616.06+0.08+0.51.0616.15-0.567,5021,5824.741.2+2100-638-4280.21+3852,4660110.45
'26/03/1016.0116.115.9415.98+0.06+0.381.0116.05-0.445,7071,6513.460.91-2540+606+3520.2+532,081+5110.53
'26/03/0915.6215.9615.5815.92-0.13-0.812.3716.08-1.0127,1303,1138.724.3+5,7890+14,867+20,6560.46-72,028+560.3
'26/03/0615.916.0515.916.05-0.11-0.680.9316.17-0.757,8621,6074.891.26-750+1,339+1,2640.2+412,035010.05
'26/03/0516.0116.2116.0116.16+0.4+2.541.2716.10.3712,6722,2485.642.04+8120+6,443+7,2550.52+4591,994010.05
'26/03/0416.0116.0515.7415.76-0.43-2.661.9116.07-1.9738,2884,5768.376.07+6,8050+18,294+25,0990.48-821,535010.07
'26/03/0316.1116.2516.0216.19+0.07+0.431.4316.170.1222,5002,7018.333.64+3,5170+10,892+14,4090.53-141,617010.06
'26/03/0215.8516.2615.8116.12+0.02+0.122.816.25-0.8113,6042,8834.722.18+2,4100+3,441+5,8510.37-1411,631010.06
'26/02/2616.2516.2916.0716.1-0.14-0.861.3516.040.3711,8713,2843.611.92-7810+281-4990.26+511,772+110.06
'26/02/2516.2516.3616.2316.24+0.06+0.370.816.31-0.438,5172,6773.181.39+370+3,759+3,7960.29-221,721000
'26/02/2416.2816.3216.1616.18-0.14-0.860.9816.31-0.87,7612,9172.661.26-2870+776+4890.29-3981,743000
'26/02/2316.1116.3716.1116.32+0.21+1.31.6116.4-0.4916,6194,2023.962.7+1,9750+4,854+6,8290.51+1192,141-1500
'26/02/1116.0716.1516.0616.11+0.09+0.560.5616.23-0.7411,8202,9633.991.9+2,1220+6,990+9,1120.42+22,0220150.74
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
'26/02/101616.0715.9716.02+0.04+0.250.6316.19-1.0610,6372,4024.431.7+1,1550+6,628+7,7830.63-1632,020-14150.74
'26/02/0915.8616.0915.8615.98+0.17+1.081.4516.06-0.524,1544,3755.523.86+5,0060+14,153+19,1590.58-1472,183+1291.33
'26/02/0615.7615.8315.6215.81+0.05+0.321.3315.93-0.7613,8462,30962.18+1,8450+9,031+10,8760.35+142,330-5281.2
'26/02/0515.7815.8515.6515.76-0.03-0.191.2715.98-1.411,9551,6957.051.88-88.60+8,569+8,4800.27-182,3160331.42
'26/02/0415.4715.8115.4515.79+0.31+22.3315.91-0.7614,8792,5485.842.34+1,8050+9,390+11,1950.36+1162,334+2331.41
'26/02/0315.3915.5915.3615.48+0.17+1.111.515.61-0.8414,0622,0366.912.18+2,7700+5,529+8,2990.41-682,218+16311.4
'26/02/0215.5615.5715.3115.31-0.33-2.111.6615.48-1.1113,8213,0024.62.14+1,7830+4,733+6,5160.29-592,286+11150.66
'26/01/3015.815.915.5615.64-0.16-1.012.1515.71-0.4518,5882,7036.882.92+2,1200+6,360+8,4800.62-5312,345040.17
'26/01/2915.6215.8515.5515.8+0.23+1.481.9315.95-0.9525,8734,9115.274.07+7910+8,876+9,6670.53-1282,876+340.14
'26/01/2815.3115.615.2715.57+0.3+1.962.1615.74-1.0925,1114,2365.933.89+5,3850+13,573+18,9580.49-3053,004+110.03
'26/01/2715.2115.3315.215.27+0.11+0.730.8615.37-0.656,7461,5964.231.03+1,9610+1,410+3,3710.26-633,309000
'26/01/2615.1915.2715.1215.16-0.03-0.20.9915.26-0.667,1731,8333.911.09+2620+915+1,1760.18-423,372000
'26/01/2315.2615.3315.1815.19-0.06-0.390.9815.170.135,6101,5983.510.86-770+766+6890.17-613,414000
'26/01/2215.215.3215.1815.25+0.07+0.460.9215.2507,1611,5934.51.09+1700+507+6770.17-3173,475000
'26/01/2115.1315.2115.1115.18+0.01+0.070.6615.23-0.337,6171,6144.721.16+9140+1,127+2,0410.16-3373,792000
'26/01/2015.0815.171515.17+0.09+0.61.1315.150.1314,3833,0034.792.17+570-665-6080.12-1084,129000
'26/01/1915.0415.141515.08+0.07+0.470.9315.010.4616,8093,8964.312.53-2,4750-1,683-4,1580.12+164,237000
'26/01/1615.5115.5915.4415.46-0.02-0.130.9715.46015,7333,3204.742.44+1960-3,126-2,9300.23-864,221000
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
'26/01/1515.5615.6215.4515.48-0.08-0.511.0915.51-0.1910,3382,8433.641.6-3220-340-6620.22-164,307000
'26/01/1415.5915.6315.5215.56-0.03-0.190.7115.57-0.0611,8332,5334.671.84-2410-2,589-2,8300.23-3174,323-300
'26/01/1315.5815.6815.5515.59+0.13+0.840.8415.64-0.3217,6932,9885.922.76+2,4460+1,426+3,8720.37+254,640-130.06
'26/01/1215.4615.5415.415.46000.9115.58-0.788,8722,5003.551.37+850-1,393-1,3080.26+534,615-140.09
'26/01/0915.4215.5115.415.46+0.04+0.260.7115.52-0.397,2641,7064.261.12+5860+601+1,1870.26-624,562050.11
'26/01/0815.4315.4515.3515.42-0.03-0.190.6515.47-0.329,2331,9584.721.4200+1,657+1,6570.23-2994,624050.11
'26/01/0715.4115.5315.4115.45+0.05+0.320.7815.56-0.7110,2652,0694.961.59+7090+2,912+3,6210.23-3344,923050.1
'26/01/0615.315.4215.315.4+0.14+0.920.7915.5-0.6511,9802,6284.561.84+1,4350+1,370+2,8050.2-485,257-250.1
'26/01/0515.315.3615.2615.26-0.04-0.260.6515.3-0.2613,6802,8974.722.09+3320-1,176-8440.14+3005,305-2070.13
'26/01/0215.1615.315.1315.3+0.14+0.921.1215.308,0651,8864.281.23+1590+1,065+1,2240.13+2425,005+1270.54
'25/12/3115.1815.2315.1315.16-0.07-0.460.6615.120.267,8132,5153.111.18+740-3,057-2,9830.12+64,763-16260.55
'25/12/3015.2215.2415.1315.23+0.01+0.070.7215.170.395,5361,6883.280.84-1,2680-98-1,3660.1204,7570420.88
'25/12/2915.3115.3715.215.22-0.08-0.521.1115.2209,2483,1262.961.41-9800-2,844-3,8240.17-1064,7570420.88
'25/12/2615.315.315.2715.3+0.03+0.20.215.31-0.074,0371,2403.260.62+5170-10.8+5060.22+1714,8630420.86
'25/12/2415.315.315.2615.27-0.03-0.20.2615.31-0.267,3671,4155.211.13+6620+1,677+2,3390.19-224,6920420.9
'25/12/2315.2815.415.2815.3+0.02+0.130.7915.3010,0361,6186.21.54+9680+1,153+2,1210.17+8764,7140420.89
'25/12/2215.315.3815.2315.28000.9815.260.138,4441,8014.691.29+800-1,524-1,4440.12-523,8380421.09
'25/12/1915.2415.2915.215.28+0.07+0.460.5915.220.397,1171,2365.761.09-7210-2,655-3,3760.12+323,8900421.08
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
'25/12/1815.1615.2515.1415.21+0.04+0.260.7315.20.074,9371,3063.780.75-460+8.14-37.90.15-303,858-5421.09
'25/12/1715.1215.215.1115.17+0.05+0.330.615.2-0.25,0281,2034.180.76-1670-1,823-1,9900.15-133,8880471.21
'25/12/1615.215.315.115.12-0.15-0.981.3115.10.137,8452,1603.631.19-9220+755-1670.16-123,901-20471.2
'25/12/1515.2115.2915.1115.27+0.06+0.391.1815.3-0.27,6551,5235.031.17+1,7660-3,397-1,6310.2+103,9130671.71
'25/12/1215.1315.2215.1315.21+0.1+0.660.615.22-0.077,1061,3685.191.08+1430-1,601-1,4580.13-523,903+1671.72
'25/12/1115.2915.2915.115.11001.2615.1109,9361,6226.131.51+15.10-1,996-1,9810.12+1073,9550661.67
'25/12/1015.1815.1815.0315.11-0.07-0.460.9915.16-0.339,1692,8553.211.38-1770+790+6130.11-1063,848+1661.72
'25/12/0915.3915.3915.1615.18-0.21-1.361.4915.120.413,1764,0073.292.01-1,9820-3,320-5,3020.12-1393,9540651.64
'25/12/0815.515.5415.3515.39-0.07-0.451.2315.380.0611,9342,6194.561.84-9730-7,291-8,2640.2+6194,0930651.59
'25/12/0515.515.5215.4215.46000.6515.57-0.715,4431,3973.90.84-74.40-1,944-2,0180.24-1083,4740651.87
'25/12/0415.5115.5115.4215.46-0.05-0.320.5815.57-0.714,2521,1673.640.66-1210+151+29.90.25+1923,582-5651.81
'25/12/0315.5715.615.515.51-0.01-0.060.6415.52-0.067,6841,8124.241.19-240+3,878+3,8540.25-3713,390+5702.06
'25/12/0215.4315.5915.4315.52+0.18+1.171.0415.67-0.9712,8062,6474.841.99+6020+6,761+7,3630.25-493,761+2651.73
'25/12/0115.3315.4415.2815.34+0.02+0.131.0415.49-0.987,3931,8084.091.14+6260+2,785+3,4110.31+293,810-1631.65
'25/11/2815.4515.4615.2615.32-0.13-0.841.2915.36-0.264,6272,1922.110.71-2150-695-9100.28-63,781-45641.69
'25/11/2715.415.4615.3315.45+0.05+0.320.8415.4507,8491,5155.181.21-10+4,371+4,3700.29-43,787-51092.88
'25/11/2615.4915.515.3615.4-0.03-0.190.9115.43-0.195,1031,6583.080.79+9660-1,757-7910.38+793,791+101143.01
'25/11/2515.315.4615.315.43+0.16+1.051.0515.48-0.3210,5382,0095.251.62+2110+5,861+6,0720.34-243,712+31042.8
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
'25/11/2415.2615.3515.1715.27+0.02+0.131.1815.37-0.659,7191,7425.581.48+2720+2,891+3,1630.33+73,736-101012.7
'25/11/2115.3415.3415.1415.25-0.21-1.361.2915.25018,6573,2575.732.84+2,3860+5,005+7,3910.61-1743,729+711112.98
'25/11/2015.4415.5615.415.46+0.17+1.111.0515.52-0.3912,5561,9876.321.94-6380+3,010+2,3720.51+853,903+20401.02
'25/11/1915.2515.4415.2515.29-0.01-0.071.2415.48-1.2414,3152,3536.082.2+9730+6,171+7,1440.53+263,8180200.52
'25/11/1815.615.6415.2915.3-0.32-2.052.2415.4-0.6523,2954,9104.743.59+1,8950+11,316+13,2110.49-3563,792-3200.53
'25/11/1715.5615.715.5415.62-0.14-0.891.0215.79-1.0916,1723,1975.062.53+3,2640+7,195+10,4590.41-1814,148-30230.55
'25/11/1415.715.8715.6715.76-0.03-0.191.2715.81-0.3218,1333,0575.932.87+5270+12,681+13,2080.36-2864,329+7531.22
'25/11/1315.8215.8515.7615.79+0.08+0.510.5715.97-1.149,6292,6253.671.52-67.60+5,151+5,0830.33+864,615+1461
'25/11/1215.5615.7715.5615.71+0.24+1.551.3615.92-1.3420,2254,6304.373.17+3,0710+11,020+14,0910.33+204,529+25450.99
'25/11/1115.4915.5915.4315.47+0.02+0.131.0415.66-1.2312,7722,9264.371.98+630+5,334+5,3970.47-194,509+2200.44
'25/11/1015.3415.4515.2715.45+0.17+1.111.1815.59-0.9115,7833,9793.972.43+7730+10,702+11,4750.47+2814,5280180.4
'25/11/0715.2515.3515.2315.28+0.03+0.20.7915.44-1.0514,7143,6714.012.25+4760+8,272+8,7480.43+474,247+1180.42
'25/11/0615.0115.2714.9915.25+0.3+2.011.8715.39-0.9225,5345,9104.323.87+1,3510+16,917+18,2680.44+944,2000170.4
'25/11/0514.8214.9714.7214.95-0.01-0.071.6715.07-0.813,1352,6374.981.95-240+5,867+5,8430.38-1034,106-15170.41
'25/11/0414.915.0414.8714.96+0.16+1.081.1514.99-0.219,4653,8505.062.92+1,9000+11,144+13,0440.38-4454,209-5320.76
'25/11/0314.714.8114.6614.8+0.1+0.681.0214.97-1.1511,8771,8686.361.75+1,1240+7,159+8,2830.3-74,6540370.8
'25/10/3114.8314.8814.6814.7-0.12-0.811.3514.71-0.079,7392,0884.661.44+3930+1,642+2,0350.36-3164,6610370.79
'25/10/3014.8314.9214.7514.82+0.05+0.341.1514.94-0.8111,1552,0465.451.66+2880+5,514+5,8020.34-5764,9770370.74
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
'25/10/2914.8414.8514.7714.77-0.04-0.270.5414.82-0.344,9081,7742.770.73-2240+15.9-2080.33-175,5530370.67
'25/10/2814.9214.9414.7914.81-0.11-0.741.0114.82-0.077,5762,3823.181.12+190-1,098-1,0790.34+885,570-10370.66
'25/10/2714.814.9314.7914.92+0.28+1.910.9614.99-0.4717,8763,9314.552.66+2,0540+7,594+9,6480.34-1,0825,482-5470.86
'25/10/2314.5114.6914.5114.64+0.06+0.411.2314.83-1.310,1132,2944.411.48+7470+5,464+6,2110.33-1366,5640520.79
'25/10/2214.5914.5914.4714.58-0.01-0.070.828,5811,7384.941.25+4150+1,065+1,4800.3-886,7000520.78
'25/10/2114.5414.6714.5414.59+0.13+0.90.914.7-0.7519,2892,9116.632.82+3,0560+9,195+12,2510.39+1006,788+5520.77
'25/10/2014.4614.5514.4214.46+0.05+0.350.914.58-0.8311,6631,9485.991.69+1,0480+3,437+4,4850.36-1056,6880470.7
'25/10/1714.5414.6614.414.41-0.05-0.351.814.44-0.2126,6553,5687.473.87+6970+16,190+16,8870.48+9046,793-1470.69
'25/10/1614.3114.5614.3114.46+0.25+1.761.7614.64-1.2436,9256,2885.875.34+4,9000+18,398+23,2980.45-435,889+7480.82
'25/10/1514.0514.2514.0514.21-0.01-0.071.4114.45-1.6926,8751,95513.83.81+5,7000+17,527+23,2270.6-295,9320410.69
'25/10/1414.0714.3314.0614.22+0.26+1.861.9314.23-0.0736,5494,4758.175.2+5,7100+22,777+28,4870.47-6295,961+5410.69
'25/10/1313.814.0313.7413.96-0.1-0.712.0614.23-1.9319,3964,3304.482.69+7750+4,178+4,9530.36-1266,5900360.55
'25/10/0913.914.0613.8814.06+0.16+1.151.2914.18-0.8511,2182,2295.031.57+2,6780+1,853+4,5310.33-3046,716-16360.54
'25/10/0813.9413.9713.8413.9-0.04-0.290.9313.91-0.077,6242,5033.051.06-2750-844-1,1190.23-2517,020+16520.74
'25/10/0713.9813.9813.9213.94000.4313.9404,4411,9662.260.62+1680-65.9+1020.24-857,2710360.5
'25/10/0314.0314.0313.9113.94-0.06-0.430.8613.98-0.298,1762,2523.631.14-1,0280-2,564-3,5920.24-127,3560360.49
'25/10/021414.0213.9314+0.03+0.210.6414.02-0.148,3581,8544.511.1700+1,351+1,3510.28+2417,3680360.49
'25/10/0113.961413.9513.97+0.05+0.360.3614.02-0.363,1091,2622.460.43+6520-129+5230.28-4197,1270360.51
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
'25/09/3013.9214.0613.913.92+0.04+0.291.1514.03-0.797,8992,1803.621.1+6470-1,041-3940.25+387,546-2360.48
'25/09/2613.8513.913.7413.88+0.03+0.221.1613.88012,7102,8124.521.76+4390+3,522+3,9610.23+537,508+1380.51
'25/09/2513.9213.9613.8413.85-0.03-0.220.8613.790.4311,3863,4273.321.58-2280-2,170-2,3980.21+3237,4550370.5
'25/09/2413.8713.9513.8413.88+0.04+0.290.7913.9-0.1410,2742,4274.231.43+8200-412+4080.22-1257,1320370.52
'25/09/2314.0514.0613.813.84-0.21-1.491.8513.9-0.4336,8528,9444.125.12+9970-3,953-2,9560.19+257,257-3370.51
'25/09/2214.1614.1714.0314.05-0.11-0.780.9913.970.5715,2023,2814.632.14+6970-6,130-5,4330.15-807,2320400.55
'25/09/1914.0814.1914.0714.16+0.02+0.140.8514.150.0712,1532,0176.031.72-410-4,103-4,1440.12-3377,312-13400.55
'25/09/1814.2514.314.1414.14-0.11-0.771.1214.020.8519,9222,9536.752.83-1,0910-11,144-12,2350.11-477,649+4530.69