≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00406A 主動中信台灣收益 (還原股價) / K線圖(日)

00406A 主動中信台灣收益

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.599.31+0.28+3.01%1.4%9.479.599.46
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%)
202,58919.3億23,5758.59張/筆9.539.59 (0%)
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)
480,08645.17億67,3327.13張/筆9.41-0.03 (-0.32%)

連續漲跌: 首日上漲  ( +0.28元 / +3.01%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 台股一度飆千點！　00406A挾年化配息率17%奪ETF成交王 (ETtoday新聞雲 09/17 11:18)

• 利空出盡！台股強彈 主動式ETF「漲幅王00411A」與「成交王00406A」雙雄領跑 (Anue鉅亨 09/17 10:44)

• 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)

• 〈焦點股〉中信00406A年化配息率上看17%吸睛 居ETF成交量冠軍 (Anue鉅亨 09/16 11:41)

• 14萬人喜迎！00406A再配0.138元平高　年化配息率17.8％ (ETtoday新聞雲 09/15 17:29)

• 中國信託台灣收益成長主動式ETF證券投資信託基金(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9月15日收益分配評價結果。 (分配收益公告 09/15)

• 愈跌愈買！2檔台股ETF破發　成交量擠進前10強 (ETtoday新聞雲 09/14 09:49)

• 〈台股風向球〉資金續航力先看台幣 提防「升息周期到來」的預期形成 (Anue鉅亨 09/13 13:43)

• 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)

• 無懼大盤回檔！00406A除息逆勢吸金 掩護性買權策略發揮優勢 (Anue鉅亨 09/02 19:52)

• 9月除息秀登場！這檔年化配息率近20%奪冠 15強配息名單全攻略 (Anue鉅亨 09/02 10:12)

• 中國信託台灣收益成長主動式ETF證券投資信託基金(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8月17日評價每受益權單位實際配發金額。 (分配收益公告 08/31)

• 萬金股行情帶旺00912、00406A 重倉布局信驊、川湖 (Anue鉅亨 08/25 12:33)

• 愈跌愈買！　00406A湧逾18萬張成交量稱霸上市櫃 (ETtoday新聞雲 08/25 12:19)

• 台股ETF狂吸買盤！00406A年化配息率17％　成交量居上市櫃第4大 (ETtoday新聞雲 08/24 10:07)

• 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)

• 〈焦點股〉00406A年化配息率逼近17%掀搶買潮盤中漲幅居主動ETF之冠 (Anue鉅亨 08/18 10:16)

• 00406A配息0.138元、年化配息率16%　權利金收入具收益優勢 (ETtoday新聞雲 08/17 17:51)

• 中國信託台灣收益成長主動式ETF證券投資信託基金(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8月17日收益分配評價結果。 (分配收益公告 08/17)

• 〈焦點股〉奇鋐噴漲停！躍21檔主動ETF核心標配 00406A漲逾2% (Anue鉅亨 08/13 12:29)

• 股災沒在怕！0050投資人數突破350萬創高 領先台積電近50萬 (Anue鉅亨 08/03 15:17)

• 國巨漲停！8檔ETF加碼抱緊　4檔下車沒跟上 (ETtoday新聞雲 07/31 10:37)

• 台股主動式ETF跳水！00405A驚見6.7元新低　00403A失守9元大關 (ETtoday新聞雲 07/29 11:19)

• 中國信託台灣收益成長主動式ETF證券投資信託基金(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7月15日評價每受益權單位實際配發金額。 (分配收益公告 07/29)

• 台股主動式ETF倒地！7檔慘破發　00403A陷「9元保衛戰」 (ETtoday新聞雲 07/28 10:58)

• 台股量縮震盪！6檔原型ETF成交量破10萬張 00406A躍黑馬 (Anue鉅亨 07/27 19:38)

• 無懼台股震盪！主動式ETF買氣續熱 00403A單周狂增2.5萬人奪人氣王 (Anue鉅亨 07/27 12:43)

• 無懼台股震盪！ETF大軍逢低搶進 00403A發行張數周增逾百萬張 (Anue鉅亨 07/22 12:29)

• 主動式ETF 6檔慘跌破發行價！00403A爆百萬張大量　00405刷低「跌破8元」 (ETtoday新聞雲 07/17 12:28)

• 中國信託台灣收益成長主動式ETF證券投資信託基金(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7月15日收益分配評價結果。 (分配收益公告 07/15)

• 台股44K沒了！盤中崩1506點史上第6大　3檔主動式ETF新兵齊探底 (ETtoday新聞雲 07/14 10:31)

• 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)

• 台股千點震盪成常態 3檔主動式掩護性買權ETF成控管風險新解方 (Anue鉅亨 06/29 12:21)

• 台股創4萬8千點新高　一文看10檔單周台股ETF人氣王 (ETtoday新聞雲 06/23 12:13)

• 台股ETF受益人突破1700萬　主動式、高息型衝最多 (ETtoday新聞雲 06/16 12:16)

• 主動3檔新兵報到！台股ETF受益人突破1700萬大關 33檔創高 (Anue鉅亨 06/16 11:06)

• 台股逆轉秀！3檔主動式ETF破發拼反攻　00403A率先翻紅 (ETtoday新聞雲 06/11 10:03)

• 台股一路衝！主動式ETF人氣爆棚　00406A三大選股邏輯曝光 (ETtoday新聞雲 06/10 08:30)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00406A 主動中信台灣收益 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共70日｜股價已還原
成交價: 9.59元 (+0.28元/ +3.01%)成交張數: 20.3萬張成交金額: 19.3億元
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23高
近6日新高
首日上漲
(+0.28元/ +3.01%)
第13高
近2日新低
第10高
近2日新低

* 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

｜股價已還原
結算價
9.59元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年1年2年3年5年10年15年20年今年
06/11
~09/18
起算價9.289.449.579.379.98--------9.4
漲跌價+0.31+0.15+0.02+0.22-0.39--------+0.19
漲跌幅+3.34%+1.59%+0.21%+2.39%-3.92%--------+2.02%
振幅3.23%3.6%5.33%8.84%27.3%--------29%
成交張數88.4萬125萬203萬463萬753萬--------786萬
成交金額83.3億117億192億442億710億--------743億
週轉率18.2%25.8%41.7%95.5%155%--------162%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/189.479.599.469.59+0.28+3.011.49.590202,58923,5758.5919.3+10,5100+9,321+19,8311.74-1,06957,332-588740.13
'26/09/179.59.589.319.31-0.03-0.322.899.250.64480,08667,3327.1345.2+14,2010-365,349-351,1471.53+3,27758,401-6406621.13
'26/09/169.339.449.299.34+0.06+0.651.629.310.32200,94629,2266.8818.8+7010-150,943-150,2421.11+2,03055,124-7451,3022.36
'26/09/159.379.449.279.28-0.11-1.171.819.210.75172,77444,0283.9216.1-3,6210-140,453-144,0741.14+3,58853,094+4512,0473.86
'26/09/149.329.459.259.39-0.05-0.532.129.380.11193,98541,1094.7218.1-27,9640-96,802-124,7661.24+2,21549,506+6301,5963.22
'26/09/119.469.59.49.44-0.16-1.671.049.430.11275,29661,4964.4826-30,6590-201,091-231,7501.35+2,95747,291+3619662.04
'26/09/109.629.629.539.6-0.06-0.620.939.60141,19426,2685.3813.5-27,1980-75,656-102,8542.23+1,86244,334+4766051.36
'26/09/099.669.769.629.66+0.05+0.521.469.630.31107,01215,3226.9810.4+9,0720-18,218-9,1463.16-1,23542,472-1731290.3
'26/09/089.739.759.589.61-0.08-0.831.759.590.21123,87523,5615.2612-9,1340-57,200-66,3342.89-73543,707+2803020.69
'26/09/079.79.769.669.69+0.12+1.251.049.72-0.31127,48817,4317.3112.4+19,9360+4,596+24,5323.14-2,04644,442-1,071220.05
'26/09/049.619.659.439.57+0.11+1.162.339.570125,63920,6356.0912+10,8040-69,903-59,0992.6+54146,488-901,0932.35
'26/09/039.739.739.459.46-0.18-1.872.99.420.42202,87250,3624.0319.4-6,8590-138,486-145,3451.83+1,80645,947+2761,1832.57
'26/09/029.789.799.639.64-0.18-1.831.639.620.21227,37544,9255.0622-13,7390-135,231-148,9701.86+3,70344,141+9079072.05
'26/09/019.629.869.69.82+0.29+32.699.910.5297,31530,5459.7329.5+65,3100-108,007-42,6972.37+3,02940,438000
'26/08/319.519.569.389.53-0.14-1.431.949.69-0.21431,53261,8266.9841.5-38,8600-245,059-283,9190.48+6,67037,409000
'26/08/289.669.729.619.67+0.11+1.131.139.790.2176,49623,1207.6317.3+1400-52,437-52,2971.5-3,73730,739000
'26/08/279.679.689.59.56+0.04+0.411.869.680.21185,41525,6537.2318-3,6990-81,969-85,6681.45+2,32134,476-3800
'26/08/269.39.549.269.52+0.25+2.663.089.640.21198,11818,70610.618.9+31,9520-48,688-16,7361.64+4,51132,155+14380.12
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
'26/08/259.149.289.039.28+0.05+0.532.679.43-0.21228,10938,9495.8621.1+2,3840-119,514-117,1300.49+2,43027,644-31240.09
'26/08/249.319.399.229.23-0.07-0.741.89.320.43203,40335,5685.7219.2-7,9830-115,518-123,5010.45+2,23025,214-109550.22
'26/08/219.459.459.269.3-0.15-1.571.989.40.32186,61833,3745.5917.6-51.90-130,768-130,8200.81+1,41622,984-201640.71
'26/08/209.539.549.39.45+0.08+0.842.639.560.21144,35321,9766.5713.7-2770-83,052-83,3280.84+2,38921,568+1011840.85
'26/08/199.379.549.39.37-0.18-1.862.589.50207,37138,0425.4519.8+1,8890-166,309-164,4200.91+1,85519,179-6830.43
'26/08/189.829.859.529.54-0.16-1.633.359.660.21228,31135,5036.4322.4-1,3550-166,120-167,4740.92+33217,324-14890.51
'26/08/179.689.739.69.7+0.06+0.611.339.85-0.142,4627,0486.024.17-5970+4,800+4,2031.08-36716,992+101030.61
'26/08/149.69.719.599.64+0.09+0.931.249.81-0.3149,2288,7445.634.82+1,6100+2,559+4,1691.12-37417,359+39930.54
'26/08/139.559.619.489.55+0.16+1.681.369.71-0.2148,2819,0585.334.68-1,2830-381-1,6640.35+1,10317,733-35540.3
'26/08/129.39.49.39.4+0.13+1.381.069.58-0.5242,7776,0947.024.06+1,5020+5,289+6,7910.42-25216,630+21890.54
'26/08/119.249.289.149.27+0.03+0.321.499.41-0.1132,1555,8295.523-1210-4,539-4,6600.34+54216,882+31680.4
'26/08/109.269.329.29.24+0.14+1.521.39.330.4345,5567,4516.114.28+270-2,700-2,6730.35-80216,340+3370.23
'26/08/079.259.279.079.1-0.12-1.282.149.210.2239,8098,7714.543.69-1,5870-15,193-16,7800.35+6817,142+2340.2
'26/08/069.079.268.999.22+0.08+0.862.919.38-0.3239,3886,5556.013.65+1,8150+292+2,1070.44+29217,074+1320.19
'26/08/059.299.299.079.14+0.3+3.342.459.27079,4429,7348.167.41-1,9490+18,469+16,5200.33+35316,782+5310.18
'26/08/048.718.958.698.84+0.16+1.823.069.04-0.7881,0758,7179.37.26-2,9890+13,450+10,4610.44-97516,429+4260.16
'26/08/038.478.778.438.69+0.22+2.564.078.84-0.3465,9499,7406.775.78-9470+12,310+11,3630.6+1,28017,404+16220.13
'26/07/318.388.488.328.47+0.65+8.322.028.481.2872,4799,6837.496.18-1460+8,682+8,5360.65+69416,124+660.04
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
'26/07/307.738.117.637.82+0.03+0.376.18.010.62172,79720,6308.3814+3,8190-90,597-86,7770.66+1,56515,430000
'26/07/298.318.357.647.79-0.49-5.868.568.020.12206,63838,4725.3716.8+1,3220-122,826-121,5040.47+9913,865000
'26/07/288.578.588.278.27-0.58-6.573.58.50.35211,12145,3344.6618.3-5020-162,713-163,2150.42+98113,766000
'26/07/278.938.938.678.86-0.07-0.762.939.110.22124,53822,0595.6511.2+3880-86,416-86,0280.51+1,53012,785000
'26/07/249.159.218.98.92-0.31-3.363.369.11.09127,17225,9474.911.8-9500-102,192-103,1420.53+1,99311,255000
'26/07/239.359.369.169.23+0.06+0.632.229.490.3264,09312,3095.216.1+4260-36,173-35,7470.65+1989,262-100
'26/07/229.189.289.149.18+0.28+3.161.649.450.1163,81312,8984.956.07-1,0890-30,737-31,8260.64+519,064-1910.01
'26/07/218.638.928.628.9+0.44+5.163.569.18-0.1150,5825,8658.624.59+1,5040-25,046-23,5420.74-3389,013+20200.22
'26/07/208.588.718.38.46-0.1-1.134.768.670.5779,68711,7926.766.97+2600-52,504-52,2440.63+7329,351-300
'26/07/178.989.048.568.56-0.8-8.515.198.85-0.34165,93734,2324.8515.1-9,9000-137,081-146,9810.63+1,8438,619-730.03
'26/07/169.519.519.239.35-0.12-1.232.879.590.5277,30112,5856.147.45+1650-65,804-65,6390.68+7836,776-16100.15
'26/07/159.269.529.229.47+0.31+3.393.289.730.3119,3172,0519.421.88-76.90+4,501+4,4240.73-845,993+22260.43
'26/07/149.419.448.899.16-0.28-2.985.869.430.1130,2038,9013.392.84-1220-20,172-20,2930.8+2196,077+440.07
'26/07/139.79.79.419.44-0.13-1.323.049.690.4112,6544,0703.111.24+1680-7,394-7,2260.84+1245,858000
'26/07/099.529.739.519.56+0.08+0.822.359.840.29,7622,1814.480.97-1280+508+3800.82-1425,734000
'26/07/089.629.629.369.49-0.08-0.812.749.770.123,7855,8644.062.32-1950-15,697-15,8920.84+3115,876-31200
'26/07/079.939.959.549.56-0.36-3.624.29.751.1237,2029,3613.973.71+3010-23,625-23,3240.9+2535,565+2993125.61
'26/07/0610.210.39.879.92-0.24-2.393.8210.190.3917,1934,2574.041.77-79.60-10,223-10,3030.87+6505,3120130.24
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
'26/07/031010.29.8910.2+0.07+0.673.0710.54-0.5720,4392,6117.832.13-66.10+8,798+8,7320.89+664,662+3130.28
'26/07/029.9310.19.8710.1-0.01-0.12.410.46-0.4818,7442,4847.551.94+1820-1,087-9050.89+6044,5960100.22
'26/07/0110.110.19.9710.1+0.17+1.761.6610.45-0.2934,1753,8108.973.55+5520+19,537+20,0890.85-803,9920100.25
'26/06/309.719.939.719.93+0.38+3.962.3410.220.224,7783,1457.882.51+1220+14,123+14,2450.76+2094,0720100.25
'26/06/299.639.79.59.55+0.02+0.22.149.840.121,5464,9514.352.13-3,1970-1,818-5,0150.74-963,863+10100.26
'26/06/269.899.939.539.54-0.44-4.384.099.790.4160,69515,3923.946.05-10,0840-21,776-31,8601.16+4273,959000
'26/06/2510109.879.97+0.07+0.691.8610.270.123,3733,1387.452.4+1960-4,790-4,5942.59-3823,532000
'26/06/249.879.959.719.9-0.09-0.872.4310.23-0.241,9208,5544.94.25+4280-21,836-21,4082.56+4733,914000
'26/06/2310.410.49.999.99-0.29-2.833.5810.33-0.2947,8279,9244.824.99+1110-24,421-24,3102.17+2783,441000
'26/06/2210.210.310.110.3+0.3+3.011.4610.520.7532,1074,7026.833.39+1.10+391+3922.22+2013,163000
'26/06/189.88109.849.98+0.16+1.581.7810.35-0.5837,8744,0639.323.89+20+9,096+9,0982.2-1182,962000
'26/06/179.759.849.719.83+0.05+0.51.2910.17-0.3924,2493,9776.12.44-500-2,685-2,7352.17+9873,165000
'26/06/169.899.899.779.78+0.01+0.11.2910.14-0.631,8914,4627.153.23+3.010+4,526+4,5292.15+2392,178000
'26/06/159.739.839.79.77+0.2+2.131.3210.08-0.163,6676,10410.46.41+50+12,702+12,7072.06+2771,939000
'26/06/129.689.769.539.56+0.21+2.282.499.850.157,5348,6226.675.71-4,9000-4,957-9,8572.04+1711,662000
'26/06/119.469.569.069.35-0.05-0.525.379.65-0.1118,56024,4564.8511.4-5,9190-60,086-66,0052.71+1,4911,491000