≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00752 中信中國50 (還原股價) / K線圖(日)

00752 中信中國50

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.3722.29+0.08+0.36%0.58%22.4122.4522.32
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%)
5331,193萬3091.72張/筆22.3822.33 (+0.18%)
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)
7851,751萬4371.8張/筆22.29-0.08 (-0.36%)

連續漲跌: 連2跌→漲  ( +0.08元 / +0.36%)

上市指數: 47180.75 (892.75 / +1.93%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00752 中信中國50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,918日｜股價已還原
成交價: 22.37元 (+0.08元/ +0.36%)成交張數: 533張成交金額: 1,193萬元
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941低
近2日新高
連2跌→漲
(+0.08元/ +0.36%)
第143低
近3日新低
第1773高
近3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
22.37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
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價22.622.223.223.321.824.32717.818.123.8---25.9
漲跌價-0.19+0.13-0.8-0.93+0.61-1.92-4.6+4.57+4.27-1.42----3.49
漲跌幅-0.84%+0.58%-3.45%-3.99%+2.8%-7.9%-17.1%+25.7%+23.6%-5.97%----13.5%
振幅1.95%2.11%4.4%7.34%20.9%20.5%30.4%59.3%76%62.4%---29.9%
成交張數2,3853,2617,6261.79萬14.5萬28.6萬68.8萬214萬306萬443萬---46.3萬
成交金額5,332萬7,300萬1.71億4.09億32.8億65.8億172億512億674億933億---112億
週轉率0.93%1.27%2.96%6.93%56.5%111%267%829%1189%1719%---180%

* 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
'26/09/1822.422.422.322.4+0.08+0.360.5822.330.185333091.720.12+60+165+1710.49-21303020.66
'26/09/1722.422.422.222.3-0.08-0.361.0322.250.187854371.80.18-270-120-1470.49+7324020.62
'26/09/1622.522.622.422.4-0.19-0.841.1122.4-0.131,0664362.450.24+50-121-1160.51-1317020.63
'26/09/1522.422.622.422.6+0.16+0.711.0322.440.535173721.390.12+740+172+2460.5-23318020.63
'26/09/1422.322.522.222.4+0.16+0.721.2622.46-0.273593640.990.08+170+118+1350.48+1341020.59
'26/09/1122.222.322.122.2-0.03-0.130.9922.31-0.317066041.170.16+43.10+207+2500.47-23340020.59
'26/09/1022.422.422.222.3-0.28-1.240.822.260.047946321.260.18-38.90-213-2520.46-16363020.55
'26/09/0922.722.722.522.6-0.19-0.841.0622.510.181,0755811.850.24-480-39.5-87.50.47+2379020.53
'26/09/0822.822.822.622.7-0.1-0.441.1422.590.668587001.230.19-1820-102-2840.47-3377020.53
'26/09/072323.122.822.8-0.33-1.421.2522.710.579337691.210.21-1730-153-3260.54+10380020.53
'26/09/0422.823.222.823.2+0.38+1.671.7623.090.358643942.190.2+3710+191+5620.61+20370020.54
'26/09/0322.823.122.822.8+0.01+0.041.3222.750.183413450.990.08-100+30.9+20.90.47+28350020.57
'26/09/02232322.722.8-0.18-0.781.1822.94-0.79176901.330.21+18.10+81.2+99.20.47-2322020.62
'26/09/0123.123.122.823-0.16-0.691.1722.940.099206561.40.21-1310-216-3470.46+4324-1520.62
'26/08/3123.123.22323.1-0.09-0.390.923.24-0.525234571.140.12+280-72.9-44.90.5203200175.31
'26/08/2823.323.322.923.2-0.04-0.171.5123.170.178725061.720.2-210-220-2410.5+33200175.31
'26/08/2723.423.423.223.2-0.15-0.641.0723.20.225384551.180.13+20+9.12+11.10.51-183170175.36
'26/08/2623.323.523.323.4+0.28+1.211.2123.42-0.095984171.430.14+1520-45+1070.51+93350175.07
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
'26/08/2523.123.22323.1+0.02+0.090.6523.21-0.394313151.370.1+500-146-960.45+5326+1175.21
'26/08/2423.523.52323.1-0.52-2.21.8223.17-0.31,0628181.30.25-4380+74.8-3630.43+143210164.98
'26/08/2123.823.823.623.6-0.15-0.630.8823.8-0.761,6765513.040.4-2490-737-9860.6+583070165.21
'26/08/2023.423.823.423.8+0.47+2.021.4223.720.211,4916912.160.35+170+65.4+82.40.69+92490166.43
'26/08/1923.323.423.223.3+0.19+0.820.8723.48-0.775915551.060.14-44.10+258+2140.69+242400166.67
'26/08/182323.32323.1-0.2-0.861.1623.43-1.389497471.270.22-750-33.6-1090.7-142160167.41
'26/08/1723.123.323.123.3+0.25+1.081.1323.290.098875111.740.21+93.10-77.4+15.60.73+62300166.96
'26/08/1423.623.62323.1-0.55-2.332.2923.08-0.092,3031,3441.710.53-1310-339-4700.7-192240167.14
'26/08/1323.723.723.523.6+0.01+0.041.123.490.519835861.680.23-1460+310+1640.75-12430166.58
'26/08/1224.224.223.623.6-0.58-2.42.4423.77-0.721,6659141.820.39-5320-82.4-6140.8-52440166.56
'26/08/1124.224.524.124.2-0.01-0.041.5724.140.178633842.250.21-2150+297+81.71.01+202490166.43
'26/08/1024.124.424.124.2+0.2+0.83124.44-1.036465221.240.16+510+191+2421.0902290166.99
'26/08/072424.123.824-0.01-0.040.9224.27-1.177154521.580.17+460+141+1871.07-12290166.99
'26/08/0624.224.32424-0.37-1.521.2324.12-0.57035691.240.17+200+268+2881.06-22300166.96
'26/08/0524.324.524.224.4+0.14+0.581.0724.57-0.822,0606323.260.5+1390+1,057+1,1961.03+62320166.9
'26/08/0424.524.724.224.2-0.13-0.531.8924.53-1.242,5501,1922.140.62+236-500+1,321+1,0570.97-1032260167.08
'26/08/0324.224.424.124.4+0.27+1.121.4924.63-1.113,2061,3192.430.78+118-500+2,021+1,6390.87-83290164.86
'26/07/3124.224.223.824.1+0.15+0.631.9624.16-0.292,9211,2972.250.7+377-500+1,402+1,2790.83-71337-2164.75
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
'26/07/3023.824.223.823.9+0.09+0.381.3824.15-0.884,6401,2763.641.11+510-500+572+5820.68-364080184.41
'26/07/2923.324.123.323.8+0.66+2.853.3224.06-0.887,9701,7884.461.9+1,3540+3,431+4,7853.02-158444+4184.05
'26/07/2823.223.523.123.2+0.13+0.562.0423.5-1.3411,0811,5547.132.57+3,0820+5,385+8,4672.6+13602+2142.33
'26/07/272323.222.923.1+0.24+1.051.1823.23-0.741,6746282.660.39+1940+824+1,0181.47+215890122.04
'26/07/2423.223.222.822.8-0.42-1.811.7623.03-0.921,0005711.750.23-1100+364+2541.4-55680122.11
'26/07/2323.123.322.823.2+0.2+0.871.8223.3-0.269485771.640.22-420-27.7-69.71.44+75730122.09
'26/07/2223.523.52323-0.5-2.122.2123.06-0.092,6889602.80.62-3210+217-1031.45-45660122.12
'26/07/2123.723.823.423.5-0.06-0.251.2723.7-0.681,7996762.660.42-440+84.1+40.11.57-57570+1122.11
'26/07/2022.823.722.823.6+0.89+3.923.7423.66-0.254,5051,3833.261.06+1,0830+1,682+2,7651.58+76270111.75
'26/07/1723.623.622.722.7-0.94-3.973.8522.98-1.195,3241,1664.571.23+1020+3,233+3,3351.19-120620+1111.77
'26/07/1623.123.723.123.6+0.63+2.742.6923.620.133,6081,2632.860.85+1350+903+1,0381.14-777400101.35
'26/07/1522.623.222.623+0.46+2.042.4823.15-0.562,7899412.960.64+3850+1,018+1,4031.1+6817+2101.22
'26/07/1422.622.722.222.6001.8222.75-0.841,7856952.570.4+2150+665+8800.95-21811+180.99
'26/07/1322.622.922.522.6+0.08+0.361.7322.66-0.442,3329262.520.53-1770-271-4480.88-29832+170.84
'26/07/0922.62322.522.5-0.1-0.442.2122.62-0.622,5229522.650.57-1320+47.4-84.50.94+3861+160.7
'26/07/0821.822.621.822.6+0.76+3.483.6722.84-1.153,7151,4252.610.83+5410+463+1,0040.99-115858+350.58
'26/07/0721.822.221.721.8+0.09+0.412.2121.89-0.322,6019732.670.57-2690+872+6030.8-12973020.21
'26/07/0621.521.821.221.7+0.43+2.022.8621.85-0.551,5138741.730.33+1010-188-87.20.89+5985020.2
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
'26/07/0321.121.621.121.3+0.16+0.762.2221.37-0.331,6536552.520.35+1360+145+2810.85-5980020.2
'26/07/0220.821.420.821.1+0.36+1.732.8921.16-0.093,9288414.670.83+5470+585+1,1320.81+18985020.2
'26/07/0120.720.820.720.8+0.17+0.820.6320.88-0.488634811.80.18+1040+154+2581.3+1967020.21
'26/06/30212120.620.6-0.35-1.671.9120.88-1.312,6791,1292.370.56-1660-699-8651.26+11966020.21
'26/06/2920.42120.421+0.7+3.463.0620.880.382,7779282.990.58+3250+313+6381.32+45955020.21
'26/06/2620.720.820.120.3-0.54-2.62.9320.46-0.997,4342,2063.371.51+1,2400+1,143+2,3821.19-22910020.22
'26/06/2521.421.420.820.8-0.37-1.752.6920.87-0.343,5751,4012.550.75+20.70-1,167-1,1460.77-17932-220.21
'26/06/2421.221.22121.2+0.15+0.711.3321.31-0.6611,2261,4777.62.36+3,2750+5,596+8,8711.75-324949040.42
'26/06/2321.621.62121-0.61-2.822.9621.1-0.385,6201,7233.261.19+1050+1,352+1,4570.66+161,273-540.31
'26/06/2221.321.821.321.6-0.13-0.61.9821.64-0.054,3361,4972.90.93+3520+735+1,0870.63+361,257+290.72
'26/06/1822.222.221.721.8-0.54-2.422.2421.79-0.146,5472,7382.391.43-1790+659+4800.51+231,221070.57
'26/06/1722.422.422.222.3-0.13-0.581.0322.220.362,1009332.250.47-2190-588-8070.57-81,198070.58
'26/06/1622.922.922.422.4-0.37-1.622.0622.420.042,4781,0982.260.56-1120-1,130-1,2420.64+11,206+370.58
'26/06/152323.122.722.8-0.05-0.221.422.82-0.092,0487902.590.47-2700-91.5-3610.68+31,205+240.33
'26/06/1222.522.822.522.8+0.41+1.831.5222.86-0.041,0635062.10.24+200+436+4560.7701,202020.17
'26/06/1122.522.822.322.4-0.05-0.222.422.4401,7546552.680.39-950+185+89.80.76-11,202-420.17
'26/06/1022.722.722.422.5-0.17-0.751.1522.8-1.381,2967751.670.29+60+72.3+78.30.79-351,203060.5
'26/06/0922.822.822.622.7001.0622.71-0.221,5306462.370.35+310-8.37+22.60.79-61,238+460.48
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
'26/06/0822.622.922.522.7-0.35-1.521.6522.7-0.182,4079072.650.55+1590+425+5840.77-101,244-820.16
'26/06/0523.123.22323-0.08-0.35123.0101,2836002.140.3+650+34.4+99.40.72+231,254-2100.8
'26/06/0423.423.423.123.1-0.34-1.451.5423.15-0.261,1288641.310.26+88.10-497-4090.7+221,2310120.97
'26/06/0323.723.923.423.4-0.28-1.182.0723.44-0.043,5841,1163.210.84-5540-1,263-1,8170.74+6381,209+5120.99
'26/06/0222.823.722.823.7+0.89+3.94.1224.03-1.354,0711,1553.520.95+3430+1,848+2,1910.92-390571071.23
'26/06/0122.722.922.622.8+0.1+0.441.3222.9-0.351,7346742.570.39+3620+161+5230.81+1961070.73
'26/05/2922.322.822.322.7+0.44+1.972.1522.580.622,8609952.870.65+1350+303+4380.69-13960+170.73
'26/05/2822.822.922.222.3-0.56-2.452.8522.45-0.764,1402,1361.940.93-3190-425-7430.64+64973060.62
'26/05/2723.223.222.822.8-0.4-1.721.8122.790.224,0911,6512.480.94-5090-270-7800.76+270909+260.66
'26/05/2623.123.322.923.2+0.16+0.691.623.220.093,9691,0753.690.92+1590+295+4540.93+27639+240.63
'26/05/2523.323.32323.1-0.18-0.770.9923.21-0.563,5761,7462.050.83-1130+1,286+1,1720.86-30612020.33
'26/05/2223.423.523.223.3-0.22-0.941.0623.210.2112,0111,5067.982.8+3650+6,621+6,9860.84+18642020.31
'26/05/2123.723.823.523.5-0.21-0.891.2723.161.362,1841,2271.780.52-1140-1,403-1,5170.71+13624020.32
'26/05/2023.923.923.723.7-0.17-0.710.9223.73-0.171,1674892.390.28+980+303+4010.74-1611-420.33
'26/05/1923.82423.623.9+0.09+0.381.5623.91-0.219465191.820.23-90+389+3800.710612060.98
'26/05/1823.823.923.623.8-0.24-11.1223.650.52,8201,3592.080.67+67.10+428+4950.72+7612060.98
'26/05/1524.524.52424-0.55-2.241.8723.910.422,3809392.540.58-4580+412-460.69-44605-260.99
'26/05/1424.724.924.424.6+0.31+1.282.4324.281.143,1479143.440.77+350-1,012-9770.84+91649+281.23
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
'26/05/1324.324.32424.2-0.01-0.041.0324.28-0.121,7205932.90.42-480+86.6+38.60.83+100558061.08
'26/05/1224.224.424.224.3+0.1+0.410.9924.220.161,9126792.820.46-120-499-5110.84-4458+161.31
'26/05/1124.424.424.124.2-0.14-0.581.0724.2-0.172,1257492.840.51-2480+2.38-2460.85+18462051.08
'26/05/0824.524.524.324.3-0.15-0.610.9824.4-0.417504251.760.18-460+160+1140.930444051.13
'26/05/0724.224.524.224.4+0.47+1.960.9224.53-0.332,9297403.960.71+2500-353-1030.94+28444051.13
'26/05/0623.824.123.824+0.17+0.711.1324.08-0.422,7017833.450.65-2060-5.91-2120.86-2416051.2
'26/05/0524.224.223.723.8-0.36-1.491.924.03-0.921,2357911.560.29-2080-200-4080.93+6418+151.2
'26/05/0423.824.323.824.2+0.44+1.852.1924.150.081,7787592.340.43+2220+853+1,0751-7412040.97
'26/04/3024.224.223.723.7-0.29-1.212.0823.84-0.461,2837491.710.31-37.90-168-2060.92+11419+140.95
'26/04/2923.72423.724+0.35+1.481.6124.19-0.711,0795182.080.26+2220-51.4+1710.93-3408-830.74
'26/04/28242423.723.7-0.31-1.291.4223.7-0.135,9511,2774.661.41+5480+2,749+3,2980.86+24110112.68
'26/04/2724.224.22424-0.19-0.790.9123.950.131,4268221.740.34+35.10+143+1780.68-1409+2112.69
'26/04/2424.324.32424.2-0.09-0.371.1124.24-0.291,8937812.420.46-1020+86.6-15.40.67-1410092.2
'26/04/2324.524.624.224.3-0.25-1.021.5124.250.041,6009181.740.39-1370-113-2500.7+1411+192.19
'26/04/2224.924.924.524.5-0.48-1.921.7624.52-0.042,2211,0812.050.55-2360-1,204-1,4400.75+2410+281.95
'26/04/212525.124.925-0.07-0.28124.970.081,7136432.660.43-190+314+2950.820408-461.47
'26/04/2024.725.124.725.1+0.36+1.461.6625.020.163,9348544.610.98-3190-1,591-1,9100.830408+2102.45
'26/04/17252524.724.7-0.09-0.361.3724.91-0.858836071.460.22-1380+79.4-58.60.930408+281.96
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
'26/04/1624.924.924.624.8+0.42+1.721.2325.03-0.971,4116812.070.35-19.10-331-3500.98-4408061.47
'26/04/1524.324.624.324.4+0.39+1.631.2924.4-0.121,7516732.60.43+47.20-140-92.40.98-2412+161.46
'26/04/1424.224.32424-0.01-0.041.2124.21-0.961,9796682.960.48-1370-632-7690.970414051.21
'26/04/1324.224.223.924-0.26-1.071.424.11-0.59076931.310.22-850-193-2781.02+5414051.21
'26/04/1024.424.524.224.2-0.07-0.290.8624.27-0.081,0875332.040.26-230-463-4861.05+4409051.22
'26/04/0924.424.424.224.3-0.02-0.080.7824.220.419114512.020.22-800+114+34.11.06+1405051.23
'26/04/0823.924.423.924.3+0.68+2.871.7324.46-0.492,06268730.5+4200+95.2+5151.08+1404+151.24
'26/04/0723.723.823.623.7+0.02+0.080.6823.85-0.86295511.140.15-120+77.8+65.80.950403040.99
'26/04/02242423.623.6-0.33-1.381.5423.85-0.899895381.840.23-40-46-500.950403+140.99
'26/04/0123.62423.624+0.5+2.131.7924.05-0.332,4805434.570.59+1800+295+4750.95-2403030.74
'26/03/3123.523.823.423.5-0.06-0.251.3623.57-0.435404581.180.13+60-18.3-12.30.9-6405030.74
'26/03/3023.723.723.223.5-0.33-1.381.7623.63-0.421,2089291.30.28+710-248-1770.89+2411030.73
'26/03/2723.723.923.623.9+0.04+0.171.3923.790.293,0441,8011.690.72+3060+1,992+2,2980.87-4409030.73
'26/03/2624.524.523.823.8-0.21-0.872.8723.730.381,1956431.860.29-790-306-3850.770413+130.73
'26/03/252424.323.924+0.41+1.741.5724.34-1.291,1385142.210.27+690+214+2830.8-1413020.48
'26/03/2423.723.823.523.6+0.09+0.381.2724.13-2.162,3025993.840.54-1430+966+8230.770414020.48
'26/03/2323.52423.523.5-0.76-3.132.0223.59-0.253,0521,3112.330.72+570+349+4060.87+21414020.48
'26/03/2024.724.724.324.3-0.43-1.741.5824.190.411,8371,0061.830.45-1400-141-2810.86+3393020.51
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
'26/03/1925.125.124.724.7-0.46-1.831.7124.60.491,9528582.280.48-5830-88.7-6720.9-6390020.51
'26/03/1825.525.52525.2-0.17-0.671.7825.25-0.281,6597312.270.42-930-18.7-1121.09-3396020.51
'26/03/1725.325.625.325.4+0.08+0.321.1125.250.391,9575843.350.5+1810+268+4491.12-1399020.5
'26/03/1624.925.324.825.3+0.34+1.362.1725.4-0.513,5108214.280.88+4760+890+1,3661.06-19400020.5
'26/03/1324.42524.424.9+0.38+1.552.224.910.081,7725982.960.44+4620+185+6470.9-2419020.48
'26/03/1224.824.924.624.6-0.26-1.051.5724.87-1.31,1286421.760.28+1580-523-3650.75+10421020.48
'26/03/1124.825.224.824.8001.4924.87-0.243,6937814.730.92+6380-219+4191.02-19411020.49
'26/03/1024.324.824.324.8+0.71+2.952.0725.05-0.973,9358064.880.97+1550+885+1,0400.82-5430020.47
'26/03/0923.924.123.724.1-0.18-0.741.7724.48-1.582,6089682.690.62-340+868+8340.77-10435020.46
'26/03/0623.424.423.424.3+0.34+1.424.1824.44-0.666,0719806.191.46+1,5870+1,553+3,1401.25-8445020.45
'26/03/052424.223.923.9+0.33+1.41.0223.830.462,2578092.790.54+1840-233-48.71.69-19453020.44
'26/03/0424.324.323.623.6-0.85-3.482.8624.08-1.9913,3332,2315.983.17+1,9010+6,297+8,1991.6-13472020.42
'26/03/0324.824.824.424.5-0.23-0.931.2224.340.4912,3961,6397.563.04+1,6000+4,482+6,0821+32485020.41
'26/03/02252524.424.7-0.39-1.562.1124.470.896,1412,3992.561.51+49.10+173+2230.51+18453-420.44
'26/02/2625.625.625.125.1-0.49-1.922.2324.681.596,1692,9202.111.56-1100-2,657-2,7660.49+41435061.38
'26/02/2525.725.825.625.6-0.09-0.350.7425.410.632,7321,1702.330.7+550-1,168-1,1130.51+9394061.52
'26/02/2426.126.225.625.7-0.45-1.722.0725.41.017,2192,6612.711.86-5770-5,797-6,3730.47+70385061.56
'26/02/2326.426.425.926.1-0.43-1.621.7260.424,0661,8062.251.06-6620-57.2-7190.63+16315+161.9
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
'26/02/1126.626.626.526.5+0.03+0.110.5326.440.382,1246813.120.56-700-256-3260.84+1299051.67
'26/02/1026.526.726.426.5+0.11+0.421.126.50.042,8436734.220.75+4840-372+1120.86-14298+151.68
'26/02/0926.226.526.226.4+0.37+1.421.2726.380.081,4657002.090.39+2370-146+91.40.71-4312+241.28
'26/02/0625.826.125.826+0.08+0.311.2726.07-0.159315631.650.24-710+263+1920.63-30316020.63
'26/02/0526.226.225.826-0.25-0.951.6826.33-1.462,5751,2482.060.67-5660-544-1,1100.65+11346-220.58
'26/02/0426.326.32626.2-0.12-0.461.3326.110.341,9089422.030.5-4160-686-1,1020.83+12335+241.19
'26/02/0326.426.725.826.3-0.09-0.343.2226.38-0.234,4241,4483.051.16+3090-243+66.10.96-114323020.62
'26/02/0227.227.226.426.4-0.89-3.262.8926.65-0.915,2481,5153.461.4+6900+1,928+2,6180.87-216437-820.46
'26/01/3027.627.627.227.3-0.34-1.231.5627.120.662,2238142.730.61-1470+66.7-80.30.65+636530101.53
'26/01/2927.527.727.427.6+0.13+0.471.1327.620.072,5749962.580.71+450-395-3500.7-125900101.69
'26/01/2827.127.527.127.5+0.42+1.551.6227.57-0.222,6221,0072.60.72+4160+468+8840.68-14602+3101.66
'26/01/2726.827.226.827.1+0.26+0.971.4927.070.071,9847392.680.54+940+651+7450.55+8616+271.14
'26/01/26272726.726.8-0.16-0.591.0726.790.152,5698543.010.69-2800-85.2-3650.52-103608050.82
'26/01/2327.227.22727+0.14+0.520.8626.920.261,0805132.110.29+350+46.4+81.40.61-18711+150.7
'26/01/222727.126.826.8+0.06+0.220.9726.810.152,3655394.390.64-280-802-8300.6+6729+240.55
'26/01/2126.726.926.726.8-0.09-0.330.7826.89-0.379435621.680.25+290-39.7-10.70.6+7723020.28
'26/01/2026.92726.726.9-0.04-0.151.0826.70.671,3336911.930.36-1260-38.9-1650.6+35716-420.28
'26/01/1927.127.126.926.9-0.27-0.990.8526.830.332,6061,1372.290.7-1070+216+1090.63+64681060.88
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
'26/01/1627.427.627.227.2-0.2-0.731.3927.150.152,6381,0202.590.72+250-556-5310.67-103617+160.97
'26/01/1527.627.727.327.4-0.27-0.981.327.250.513,8772,0291.911.07-7080-1,886-2,5940.66-15720-150.69
'26/01/1427.627.927.527.7+0.09+0.331.3127.7-0.143,5181,1603.030.97-1720-396-5680.89+5735+460.82
'26/01/1327.427.827.427.6+0.45+1.661.2527.540.117,2472,1573.362-4300-2,223-2,6530.94+98730020.27
'26/01/1226.727.226.627.1+0.51+1.922.127.25-0.483,9801,0383.831.07+3660-1,508-1,1421.07-28632020.32
'26/01/09272726.626.6-0.07-0.261.6126.66-0.199,41583711.22.51+1,2090+6,517+7,7260.96+2660020.3
'26/01/0826.826.826.626.7-0.14-0.520.7526.580.371,6007032.280.43+4.050+315+3190.58+5658020.3
'26/01/0727.327.326.826.8-0.49-1.791.8726.91-0.344,7611,4653.251.28-1,3300-1,685-3,0150.57-129653020.31
'26/01/0626.927.326.927.3+0.53+1.981.6827.210.374,0261,3073.081.09+40.90+15.3+56.20.99-48782020.26
'26/01/0526.526.826.526.8+0.28+1.061.2126.93-0.565,8261,2564.641.56+1940-2,326-2,1320.98-8830020.24
'26/01/0225.826.525.826.5+0.64+2.472.6726.74-0.914,1288534.841.09+1,5720+1,504+3,0761.38+22838020.24
'25/12/3126.126.125.825.9-0.23-0.881.1125.97-0.431,8648922.090.48-730-479-5520.89+5816020.25
'25/12/3026.126.125.926.1-0.03-0.110.7726.18-0.347845181.510.2-10-152-1530.91+5811020.25
'25/12/2926.126.426.126.1+0.01+0.041.1925.990.51,3307101.870.35+530-39.4+13.60.910806020.25
'25/12/262626.22626.1+0.17+0.660.8126.10.045984131.450.16+2800+10.5+2900.89+1806020.25
'25/12/2426.126.225.925.9-0.2-0.770.9226.09-0.581,6018851.810.42+1790+260+4390.81+13805020.25
'25/12/2326.326.426.126.1-0.08-0.310.826.15-0.048735861.490.23+270-466-4390.75+1792020.25
'25/12/2226.226.326.226.2+0.08+0.310.4626.25-0.117995101.570.21-190-64.2-83.20.74-50791020.25
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
'25/12/1925.926.125.926.1+0.28+1.080.9326.1402,2824225.410.59+4830+1,430+1,9130.75-13841020.24
'25/12/18262625.825.9-0.03-0.120.6625.91-0.192,2674425.130.59+2920+1,328+1,6200.6+61854020.23
'25/12/1725.62625.625.9+0.24+0.941.426.01-0.461,4934573.270.39+490+181+2300.510793020.25
'25/12/1626.226.225.625.6-0.56-2.142.1725.71-0.232,4211,6271.490.63-1450-1,122-1,2670.49+10793020.25
'25/12/1526.426.426.226.2-0.24-0.910.8326.090.461,6845972.820.44-380-1,250-1,2880.54+5783020.26
'25/12/1226.126.426.126.4+0.43+1.651.3526.420.113,0647304.20.81+640-1,795-1,7310.550778020.26
'25/12/1126.226.32626+0.05+0.191.1626.04-0.081,5765832.70.41+510-157-1060.530778020.26
'25/12/1026.126.125.926-0.13-0.50.8826.1-0.53,3059943.320.86+35.10-284-2490.52+5778020.26
'25/12/0926.526.526.126.1-0.42-1.581.5826.010.343,2051,3602.360.84-50-2,215-2,2200.51+21773-120.26
'25/12/0826.726.826.426.5-0.11-0.411.2826.350.644,4211,0144.361.17-4560-2,775-3,2310.52+26752030.4
'25/12/0526.626.726.426.6+0.17+0.640.9426.65-0.083,8744628.381.03-2680-2,558-2,8260.660726030.41
'25/12/0426.526.526.326.5000.8726.52-0.232,8157143.940.74-2400-1,578-1,8180.75+2726030.41
'25/12/03272726.426.5-0.26-0.971.9126.320.532,6559222.880.7-2410-57.8-2990.83+45724030.41
'25/12/0226.726.926.726.7+0.1+0.380.7926.76-0.151,5055902.550.4+1370-234-96.90.91-17679030.44
'25/12/0126.526.826.526.6+0.09+0.341.1326.68-0.232,7096744.020.72-600-573-6330.87-14696030.43
'25/11/2826.526.726.426.5-0.19-0.710.9726.470.231,7856452.770.47-3790+5.72-3730.89+15710030.42
'25/11/2726.826.826.426.7-0.03-0.111.1226.490.861,7168661.980.46-3380-225-5631.01+22695030.43
'25/11/2626.726.926.626.8+0.02+0.070.9426.610.521,0505941.770.28-100-445-4551.12-1673-330.45
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
'25/11/2526.626.926.626.7+0.23+0.871.2526.78-0.193,0367344.140.81+4510-592-1411.13+49674-5060.89
'25/11/242626.52626.5+0.46+1.771.7726.51-0.042,3306273.720.61+6890+542+1,2310.98+6625+50568.96
'25/11/2126.326.325.826-0.46-1.741.7425.890.583,4861,4912.340.91-1090+692+5830.75-37619-360.97
'25/11/2026.526.826.426.5+0.05+0.191.3226.501,5966092.620.42+210+114+1350.79+11656091.37
'25/11/1926.726.826.426.4-0.26-0.971.1226.52-0.261,4907651.950.4-6.90-169-1760.79+38645091.4
'25/11/18272726.726.7-0.3-1.111.1526.60.411,9551,0121.930.53-1860-159-3450.79+19607091.48
'25/11/1727.227.226.327-0.41-1.53.4327.03-0.071,6368341.960.44-930-370-4630.85+22588091.53
'25/11/1427.527.627.427.4-0.17-0.620.9127.230.692,11770630.58+330-61.4-28.50.88-3566-191.59
'25/11/1327.627.627.527.6+0.04+0.150.5427.86-0.982,5535854.360.7-980-103-2010.87-515690101.76
'25/11/1227.427.727.427.6+0.26+0.951.2127.63-0.293,8941,3392.911.07+4850-754-2690.9-15620-1101.61
'25/11/1127.427.527.227.3-0.05-0.181.0227.51-0.812,0907452.810.57+1270-49+78.10.74-63635+1111.73
'25/11/102727.32727.3+0.35+1.31.4427.44-0.372,1758602.530.59+3250+372+6970.7-56698+1101.43
'25/11/0727.227.226.927-0.21-0.770.9926.970.071,9077272.620.52+510-494-4430.59-23754091.19
'25/11/0626.827.226.827.2+0.47+1.761.7627.26-0.222,3898872.690.65+1150-50.8+64.20.58+4777091.16
'25/11/0526.526.826.326.7-0.24-0.891.8526.670.223,3401,2382.70.89-2290+287+57.80.54+1773-191.16
'25/11/042727.126.927+0.02+0.070.8526.671.113,2649073.60.88-170-1,636-1,6530.62-127720101.3
'25/11/03272726.727-0.04-0.150.9626.860.332,5501,0732.380.68+1350-760-6250.62+87840101.28
'25/10/3127.327.326.927-0.33-1.211.4626.661.222,8701,0912.630.78-4940-1,295-1,7890.58+2776-3101.29
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
'25/10/3027.527.627.127.3-0.03-0.111.927.250.264,2551,2023.541.17-1,0090+653-3560.75-8774+2131.68
'25/10/2927.427.427.327.4+0.03+0.110.3727.190.593,1288173.830.85-1350-1,631-1,7661.09+157820111.41
'25/10/2827.527.627.327.3-0.15-0.551.0227.190.482,6291,1362.310.72-190-805-8241.13+56767-4111.43
'25/10/2727.227.627.227.5+0.84+3.151.3927.55-0.294,3501,4173.071.19+9590-417+5421.14+17711+3152.11
'25/10/2326.726.826.526.6-0.12-0.451.1226.97-1.281,9528542.290.52+290-652-6230.82+76940121.73
'25/10/22272726.526.8-0.4-1.471.693,2731,4332.280.87-4730-382-8560.81-20687-1121.75
'25/10/2126.927.226.927.2+0.58+2.181.0926.920.854,5141,3383.371.22+670-1,856-1,7890.97+11707+3131.84
'25/10/2026.326.726.326.6+0.45+1.721.5326.63-0.235,0931,3643.731.35+7060+107+8130.94+926960101.44
'25/10/1726.626.726.126.1-0.42-1.582.4125.950.656,9482,3252.991.82+2540+1,783+2,0370.71-286040101.66
'25/10/1626.626.926.526.5-0.03-0.111.3226.6-0.233,2071,2582.550.86-260-1,069-1,0950.63-106320101.58
'25/10/1526.626.726.426.6-0.03-0.111.1326.63-0.232,2689722.330.6+1980-707-5090.64+96420101.56
'25/10/1426.82726.426.6+0.22+0.832.3126.241.355,9861,7073.511.6-1060-2,683-2,7890.58+25633-3101.58
'25/10/1326.726.926.226.4-1.61-5.752.6826.69-1.189,8974,3692.272.62+2510-4,353-4,1030.62-296080132.14
'25/10/0927.82827.528+0.16+0.571.827.740.897,0031,3475.21.95+2540-3,259-3,0050.54+14637-1132.04
'25/10/082828.127.727.8-0.36-1.281.4527.770.224,4651,6192.761.24-3020-2,497-2,7990.45+116230142.25
'25/10/0728.128.328.128.2+0.13+0.460.8927.910.994,6651,1574.031.32-9210-2,201-3,1210.55+142612-4142.29
'25/10/0328.228.32828.1-0.21-0.741.0628.050.044,8901,2273.991.37-1,5040-2,276-3,7800.86-1974700183.83
'25/10/0227.628.427.628.3+0.63+2.282.5328.190.286,5901,6284.051.86+2630-1,482-1,2191.4+80667-1182.7
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
'25/10/0127.627.627.627.6+0.08+0.290.3327.71-0.252,1238662.450.59-140-716-7301.31-15587+1193.24
'25/09/3027.327.627.327.6+0.49+1.811.1827.72-0.585,8191,2834.541.6-8150-896-1,7111.31+116020182.99
'25/09/2627.327.32727.1-0.21-0.771.0326.970.376,5811,2425.31.78+3460+4,673+5,0191.6-42591-41183.05
'25/09/252727.42727.3+0.4+1.491.5327.32-0.155,0071,5423.251.37+79.70+3,063+3,1421.98+8633-4599.32
'25/09/2426.326.926.326.9+0.58+2.212.427.18-1.123,7531,1783.191+2780-610-3321.94+54625-16310.1
'25/09/2326.726.826.226.3-0.4-1.51.9526.55-0.959,6722,2274.342.55+3860+5,412+5,7981.83+1571-66411.2
'25/09/2226.826.826.626.7-0.07-0.260.926.75-0.194,4762,3491.911.2-215-1,500-158-1,8731.68-9570+27012.3