≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00753L 中信中國50正2 (還原股價) / K線圖(日)

00753L 中信中國50正2

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.498.6-0.11-1.28%3.02%8.598.668.4
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%)
34,8592.97億2,83512.3張/筆8.518.51 (-0.24%)
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)
49,7124.23億5,2729.43張/筆8.5+0.72 (+9.14%)

連續漲跌: 連2漲→跌  ( -0.11元 / -1.28%)

上市指數: 39701.64 (-1873.08 / -4.51%)

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)

• 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。

00753L 中信中國50正2 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,948日｜股價已還原
成交價: 8.49元 (-0.11元/ -1.28%)成交張數: 3.49萬張成交金額: 2.97億元
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300低
近2日新低
連2漲→跌
(-0.11元/ -1.28%)
第190高
近2日新低
第244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
8.49元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價7.757.668.128.429.9510.913.49.468.1725.5---12.1
漲跌價+0.74+0.83+0.37+0.07-1.46-2.38-4.95-0.97+0.32-17----3.63
漲跌幅+9.55%+10.8%+4.56%+0.83%-14.7%-21.9%-36.8%-10.3%+3.92%-66.8%----30%
振幅12.8%14.1%15.9%15.3%29.2%37.4%48.1%78.2%118%85.8%---52.9%
成交張數9.53萬11.6萬20.9萬30.9萬71萬179萬410萬1,361萬2,153萬2,716萬---336萬
成交金額8.03億9.67億16.8億25.1億61.7億163億442億1,452億2,133億2,737億---348億
週轉率11.8%14.5%26%38.4%88.3%222%509%1691%2676%3376%---418%

* 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
'26/11/068.598.668.48.49-0.11-1.283.028.51-0.2434,8592,83512.32.97+3,3280+13,009+16,3374.32-10680,667+2405350.66
'26/11/058.288.688.248.6+0.72+9.145.588.6049,7125,2729.434.23+17,6920+13,490+31,1823.83-1,08780,773+2342950.37
'26/11/047.757.887.697.88+0.13+1.682.458.45-7.2310,7381,1769.130.84+1,8270+4,742+6,5691.63-76881,860+4610.07
'26/11/037.787.837.737.75001.297.81-0.7714,3911,18212.21.12+3,4890+3,131+6,6201.41-1,32682,628-3570.07
'26/11/027.657.87.67.75+0.09+1.172.617.88-1.686,7849177.40.52+1800+664+8441-49483,954+10600.07
'26/10/307.497.717.397.66+0.11+1.464.247.640.2612,2692,0226.070.93+2,2820+4,222+6,5041.09-63484,448+23500.06
'26/10/297.67.67.57.55-0.03-0.41.327.57-0.264,9349735.070.37-9840+723-2610.93+20685,082-7270.03
'26/10/287.597.627.547.58001.067.570.137,9921,1327.060.61-1,2180-1,905-3,1231.04+92584,876-12,000340.04
'26/10/277.637.77.587.58+0.12+1.611.617.5808,8911,4616.090.68+1,3340+1,609+2,9431.19-1,20483,951+112,03414.3
'26/10/227.997.997.467.46-0.66-8.136.537.440.2758,6299,9665.884.5-2,9630-25,538-28,5011.03+4,33885,155+11,98612,03314.1
'26/10/218.328.388.098.12-0.09-1.13.537.922.4610,7312,3054.660.88-5990-4,740-5,3390.86+7280,817+11470.06
'26/10/208.38.328.188.21-0.15-1.791.678.26-0.6112,1742,1225.741-1,9540-4,571-6,5250.93+73380,745-14360.04
'26/10/198.398.418.338.36-0.08-0.950.958.37-0.126,0358467.130.51-1,0270+1,853+8261.19+5080,012-241500.06
'26/10/168.428.548.428.44+0.16+1.931.458.370.8311,7881,3508.731+3,4920+3,736+7,2281.32-1,22979,962+112910.36
'26/10/158.358.428.268.28-0.37-4.281.858.41-1.5715,7552,8885.461.31+3130-9,348-9,0350.85+1,54581,191-582800.34
'26/10/148.568.658.428.65+0.1+1.172.698.363.359,5761,4566.580.82+1330+2,791+2,9240.8-1,33679,646+223380.42
'26/10/138.528.558.328.55+0.01+0.122.698.58-0.3513,8812,4235.731.17-8880-5,424-6,3120.87+35580,982+73160.39
'26/10/128.518.688.518.54+0.16+1.912.038.490.5912,4891,9736.331.07+1,7950+1,748+3,5430.97+6480,627+63090.38
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
'26/10/088.368.518.328.38-0.04-0.482.268.22.157,3751,3665.40.62+7850-4,094-3,3090.74+58980,563+153030.38
'26/10/078.558.588.378.42-0.13-1.522.468.31.4310,3761,9785.250.88+2300-6,953-6,7230.56+86579,97402880.36
'26/10/068.498.578.498.55+0.19+2.270.968.480.8210,7611,7436.170.92+5870-3,114-2,5270.59-39379,109+42880.36
'26/10/058.358.368.268.36+0.03+0.361.28.46-1.222,9103,3186.91.91-2,6420-11,949-14,5910.51+40979,502+42840.36
'26/10/028.578.578.268.33-0.31-3.593.598.181.820,2253,7135.451.69-1,2900-10,918-12,2080.33+1,92879,093-2762800.35
'26/10/018.68.648.578.64000.818.570.813,9964828.290.34+1,7990-969+8300.51+46577,165+475560.72
'26/09/308.618.668.528.64+0.03+0.351.638.570.818,4871,4006.060.73-1,2410-982-2,2230.27+9576,700+2115090.66
'26/09/298.748.758.588.61-0.26-2.931.928.471.6319,0993,2985.791.65-4,1870-8,739-12,9260.44+1,42376,605-6302980.39
'26/09/248.898.938.838.87-0.14-1.551.118.731.5813,9072,2766.111.23-3640-8,535-8,8991.03+1,32075,182-279281.23
'26/09/239.239.258.999.01-0.2-2.172.828.871.5513,8612,1536.441.26-9720-8,035-9,0071.07+1,46173,862-119551.29
'26/09/229.119.339.099.21+0.26+2.912.689.170.4315,4842,4066.441.43+9100+2,865+3,7751.19-98372,401+249661.33
'26/09/218.888.998.838.95+0.09+1.021.819.03-0.8910,2541,1878.640.92+1,5820-2,192-6101.04-42073,384+289421.28
'26/09/188.788.928.748.86+0.12+1.372.068.80.689,9211,2707.810.88+3,5780-3,969-3910.8+11673,804+509141.24
'26/09/178.768.828.698.74-0.08-0.911.478.730.1110,7751,9605.50.94-6800-7,078-7,7580.24+57473,688-198641.17
'26/09/168.918.948.778.82-0.06-0.681.918.740.9114,3712,2636.351.27-1,5410-10,155-11,6960.32+49673,11408831.21
'26/09/158.949.018.868.88-0.01-0.111.698.850.347,1647909.070.64+1,2810+506+1,7870.55-4572,618-28831.22
'26/09/148.788.928.728.89+0.04+0.452.268.93-0.454,3176956.210.38+7530-319+4340.36-36772,663+168851.22
'26/09/118.828.858.698.85-0.07-0.781.798.810.459,0431,5705.760.79-3290-4,183-4,5120.25-50073,030-338691.19
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
'26/09/109.019.018.898.92-0.2-2.191.328.781.578,1571,6794.860.73-370-4,662-4,6990.3+1,00873,530+209021.23
'26/09/099.149.29.089.12-0.09-0.981.38.932.087,1128838.050.65-3820-3,676-4,0580.3+25172,522+258821.22
'26/09/089.229.229.119.21-0.02-0.221.199.120.985,5079345.90.5-4710-2,446-2,9170.36+17072,271-178571.19
'26/09/079.529.529.229.23-0.25-2.643.169.140.987,2741,4475.030.68-1,0580-3,965-5,0230.43+94572,101-718741.21
'26/09/049.289.539.289.48+0.35+3.832.749.460.2111,9971,3688.771.14+3,8560+3,894+7,7501.12-2,27071,156+319451.33
'26/09/039.269.389.119.13-0.03-0.332.959.29-1.758,1621,0517.770.76+1,4230+172+1,5950.54-38973,426-29141.24
'26/09/029.39.329.069.16-0.2-2.142.789.34-1.979,9591,9665.070.91-7380-5,009-5,7470.32+71373,815+149161.24
'26/09/019.459.489.39.36-0.12-1.271.99.340.215,4541,1264.840.51-3360-2,362-2,6980.44+48273,102-49021.23
'26/08/319.549.589.359.48-0.1-1.042.49.440.425,3859255.820.51+5770-1,309-7320.8+26872,620-149061.25
'26/08/289.539.629.419.58+0.01+0.12.199.570.15,4807557.260.52+1,6540-876+7780.71-90172,352+149201.27
'26/08/279.629.729.499.57-0.11-1.142.389.471.046,1029386.510.58+1,4920-2,960-1,4680.68+34373,253-99061.24
'26/08/269.539.749.539.68+0.25+2.652.239.60.837,1881,1176.440.69+1,0800+3,523+4,6030.46-81272,910+379151.25
'26/08/259.469.519.339.43+0.04+0.431.929.54-1.175,7527168.030.54+5030-1,035-5320.29+23973,722-228781.19
'26/08/249.679.679.379.39-0.4-4.093.069.54-1.612,1942,1095.781.15-6250-5,993-6,6180.12+1,75273,483+49001.22
'26/08/219.799.829.79.79-0.06-0.611.229.81-0.24,7526757.040.46-1930-2,172-2,3650.2+30371,731-68961.25
'26/08/209.659.859.659.85+0.32+3.362.19.691.6212,7241,6107.91.24-150+473+4580.22-96471,428-789021.26
'26/08/199.519.599.479.53+0.07+0.741.279.72-1.995,7866808.510.55-3170+1,537+1,2200.19-5172,392-1909801.35
'26/08/189.639.639.49.46-0.19-1.972.389.54-0.857,6281,2446.130.72-6960+1,431+7350.13+6872,443-371,1701.62
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
'26/08/179.429.659.419.65+0.3+3.212.579.541.148,8391,1587.630.84-1,7010-340-2,0410.22-41572,375+521,2071.67
'26/08/149.549.549.329.35-0.37-3.812.269.44-0.9615,5302,4526.331.46-5,3030+918-4,3851.22+74472,790+2031,1551.59
'26/08/139.699.759.659.72+0.02+0.211.039.492.376,5141,0006.510.63-2,2310-112-2,3432.02+1,04572,046+169521.32
'26/08/129.99.959.79.7-0.35-3.482.499.680.2110,3532,1124.91.01-1,4550-3,621-5,0762.36+1,25071,001-759361.32
'26/08/1110.210.31010-0.03-0.32.489.95110,8541,4427.531.11-4040+2,020+1,6162.58+62769,751+281,0111.45
'26/08/1010.110.210.110.1+0.13+1.311.3110.28-1.987,5011,2006.250.76+1,3010+1,839+3,1403.82-64069,124+109831.42
'26/08/079.949.979.819.95+0.07+0.711.6210.22-2.716,7727009.670.67-4290+1,033+6043.58+9769,764+529731.39
'26/08/069.9910.19.879.88-0.25-2.472.079.99-1.1110,1011,1059.141.01-2,7750+4,995+2,2203.64-44669,667-189211.32
'26/08/0510.210.29.9610.1+0.19+1.912.3110.110.211,4131,4567.841.15-8490+7,758+6,9093.99-1,90370,113-799391.34
'26/08/041010.29.939.94-0.04-0.42.9110.09-1.5111,3561,62371.14+3660+3,246+3,6124.08-67772,016-2201,0181.41
'26/08/039.9910.19.899.98+0.15+1.531.8310.1-1.220,7151,98610.42.07-1,1570+11,478+10,3214.02-5,37972,693-111,2381.7
'26/07/319.95109.679.83+0.14+1.443.519.94-1.1216,7901,9598.571.66+4,6630+464+5,1274.15-63978,072-311,2491.6
'26/07/309.759.939.629.69-0.01-0.13.29.89-2.0619,7222,0449.651.93-2,3640+10,878+8,5143.48-2,75978,711+151,2801.63
'26/07/299.579.89.499.7+0.37+3.973.329.8-1.0326,6453,3268.012.58+2,5110+13,082+15,5933.38-3,54081,470+661,2651.55
'26/07/289.489.539.269.33+0.03+0.322.99.58-2.6812,5521,7397.221.18+8390+4,613+5,4522.99-50985,010+311,1991.41
'26/07/279.239.369.179.3+0.12+1.312.079.49-2.045,5878256.770.52+3490+1,727+2,0763.08-63185,519+131,1681.37
'26/07/249.289.289.119.18-0.28-2.961.89.26-0.8711,8041,5167.791.08-1,4450-1,911-3,3563.03+1,05186,150-541,1551.34
'26/07/239.329.529.139.46+0.14+1.54.189.192.8514,6851,6508.91.38-5330+1,766+1,2333.23-38485,099+711,2091.42
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
'26/07/229.519.519.329.32-0.23-2.411.999.310.1112,1311,5747.711.14-1,5940+770-8243.3+8485,483+421,1381.33
'26/07/219.539.639.449.55+0.03+0.3229.510.429,4191,2587.490.9-2,0870+2,181+93.93.52+73085,399-81,0961.28
'26/07/209.149.579.129.52+0.6+6.735.049.56-0.4226,3212,8689.182.47+5,0850+10,391+15,4763.8-3,85284,669+661,1041.3
'26/07/179.479.658.918.92-0.79-8.147.629.03-1.2323,7253,5476.692.19-1,7950-5,125-6,9203.04+2,27588,521-3191,0381.17
'26/07/169.469.739.419.71+0.37+3.963.439.551.6522,8992,8757.962.2+1,3550+11,979+13,3343.28-1,43586,246+491,3571.57
'26/07/159.139.419.089.34+0.33+3.663.669.57-2.4620,4712,2988.911.9+5,1290+5,103+10,2323.07-1,96887,681+321,3081.49
'26/07/148.979.018.739.01+0.03+0.333.129.18-1.8913,3831,8357.291.19+3,1900+876+4,0663.11-53789,649-81,2761.42
'26/07/139.089.258.978.98-0.01-0.113.118.98010,9481,5497.071-910+1,224+1,1332.7-5290,186+41,2841.42
'26/07/099.079.38.968.99-0.1-1.13.749.05-0.6713,7502,6545.181.25-1,2900+1,851+5612.71-1,04690,238+1651,2801.42
'26/07/088.649.118.649.09+0.42+4.845.428.971.3223,5972,7078.722.11+5,8950+4,904+10,7992.88-61491,284+471,1151.22
'26/07/078.748.938.618.67-0.04-0.463.678.640.3520,7372,1789.521.82-8990+5,236+4,3372.06-1,24391,898+911,0681.16
'26/07/068.538.778.418.71+0.25+2.964.268.70.1112,1521,6807.231.05+4610+4,845+5,3062.17-1,55293,141+1889771.05
'26/07/038.328.628.328.46+0.06+0.713.578.47-0.1213,7281,6118.521.17+1,1400+390+1,5302.11+26694,693+997890.83
'26/07/028.48.68.348.4+0.13+1.573.148.281.4316,5722,1047.881.4+2,2730-88.5+2,1851.96-1,31494,427+1706900.73
'26/07/018.38.328.238.27+0.17+2.11.118.32-0.69,7491,1598.410.81+7920+888+1,6801.67-73195,741-165200.54
'26/06/308.368.368.078.1-0.23-2.763.488.32-2.7223,0323,0277.611.88+7390-11,553-10,8141.57+14396,472-125360.56
'26/06/298.078.388.078.33+0.37+4.653.898.260.8420,0882,1189.481.66+4860+900+1,3861.51-3,04196,329-145480.57
'26/06/268.268.277.857.96-0.34-4.15.068.18-2.7633,4284,7167.092.67+3,0120-3,476-4641.45-6,75699,370-1035620.57
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
'26/06/258.558.598.298.3-0.25-2.923.518.290.1223,1803,1737.311.94+2940-5,178-4,8841.06+1,415106,126-516650.63
'26/06/248.588.618.428.55002.228.56-0.1216,9712,0998.091.44+9810-4,886-3,9051.03+871104,711-117160.68
'26/06/238.969.018.558.55-0.37-4.155.168.56-0.1223,4583,4106.882.04-3660-6,337-6,7030.9+966103,840-837270.7
'26/06/2299.028.698.92-0.01-0.113.78.93-0.1122,7523,3006.892+9510-5,530-4,5790.96+1,003102,874-608100.79
'26/06/189.229.228.928.93-0.31-3.353.259.01-0.930,1525,4735.512.72-2,7750-15,350-18,1250.83+2,005101,871-1038700.85
'26/06/179.339.389.29.24-0.13-1.391.929.27-0.3210,0111,66860.93+220-1,128-1,1061.22+38199,856-129730.97
'26/06/169.639.659.369.37-0.18-1.883.049.330.438,8881,4006.350.84-3370-342-6791.22+46499,475-119850.99
'26/06/159.689.749.529.55+0.05+0.532.329.7-1.577,4641,3235.640.72+1940+711+9051.26-46499,01109961.01
'26/06/129.359.559.279.5+0.39+4.283.079.53-0.3213,2651,7107.761.25+5820+7,112+7,6941.24-2,19899,475-59961
'26/06/119.329.419.039.11-0.13-1.414.119.13-0.2216,1052,3966.721.48-1920+200+8.261.16+258101,673+31,0010.98
'26/06/109.319.389.199.24-0.14-1.492.039.38-1.5215,2922,2506.81.42-6970+2,587+1,8901.18-3,240101,415-319980.98
'26/06/099.319.459.269.38+0.03+0.322.039.290.9613,1251,4678.951.23-2650+40.9-2241.28-790104,655-61,0290.98
'26/06/089.329.529.289.35-0.4-4.12.469.330.2116,7772,7036.211.57+6940-1,664-9701.32-232105,445-331,0350.98
'26/06/059.789.899.749.75-0.07-0.711.539.423.388,1371,3585.990.8+3140-4.15+3101.22+88105,677-2961,0681.01
'26/06/049.929.969.789.82-0.27-2.681.789.86-0.4113,8452,5975.331.36+3580-4,759-4,4011.18+1,124105,589+2431,3641.29
'26/06/0310.410.41010.1-0.19-1.853.119.951.3920,8653,0536.832.12-2,6030-4,041-6,6441.13+1,143104,465+181,1211.07
'26/06/029.6810.39.6310.3+0.59+6.096.7110.46-1.7531,6963,8818.173.19+5,2060+14,494+19,7001.48-3,545103,322+951,1031.07
'26/06/019.659.789.549.69-0.01-0.12.479.660.3113,5691,5348.851.31+1,4880+4,624+6,1120.76-657106,867+181,0080.94
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
'26/05/299.499.739.499.7+0.37+3.972.579.61.0316,6972,0518.141.6+3690+6,199+6,5680.56-622107,524+1399900.92
'26/05/289.89.89.299.33-0.47-4.85.29.52-2.0432,7545,7505.73.1-1,1250-16,149-17,2740.51+1,644108,146-738510.79
'26/05/2710109.789.8-0.19-1.92.79.760.4114,0252,6175.361.38-1750-2,026-2,2010.67+571106,502-1239240.87
'26/05/269.9810.19.819.99+0.09+0.912.539.920.717,1432,1717.91.71+600-2,062-2,0020.7-154105,931-781,0470.99
'26/05/259.98109.99.9-0.08-0.819.761.4111,7992,1955.381.17-8720-3,528-4,4000.7+1,841106,085-1691,1251.06
'26/05/221010.19.99.98-0.1-0.991.599.762.220,4583,4315.962.04-2,3850-6,880-9,2650.9+561104,244+851,2941.24
'26/05/2110.310.310.110.1-0.09-0.882.369.862.1816,9202,4206.991.72-2,0790-7,516-9,5951.23+2,426103,683-1061,2091.17
'26/05/2010.210.310.110.2-0.08-0.781.6610.28-1.089,2261,2017.680.94+8080-268+5401.52-766101,257+341,3151.3
'26/05/1910.210.410.210.2+0.04+0.391.9610.27-0.29,1301,1867.70.94+2320+3,479+3,7111.41-1,519102,023+681,2811.26
'26/05/1810.310.410.110.2-0.24-2.32.3910.190.226,1972,52110.42.67-1990+1,164+9651.38+3,804103,542-361,2131.17
'26/05/1510.910.910.410.4-0.5-4.574.0210.370.7728,6293,5088.163.04-1,1000+5,829+4,7291.4+1,93399,738-1231,2491.25
'26/05/1411.411.410.811+0.08+0.745.5210.910.3734,6143,5369.793.86-2,9400+5,592+2,6521.54+97197,805+931,3721.4
'26/05/1310.910.910.710.9-0.05-0.461.9211.49-5.712,1381,4978.111.31-1,1090-98.8-1,2081.94+1,03696,834-3051,2791.32
'26/05/12111110.910.9+0.1+0.921.3910.751.5611,7141,5947.351.28-7930+496-2972.09+45995,798-11,5841.65
'26/05/1110.810.910.810.8-0.05-0.461.211.08-2.413,7081,31810.41.48-2,6170-2,659-5,2762.2-5395,339+3021,5851.66
'26/05/0810.910.910.810.9-0.1-0.910.9110.9-0.288,9129219.680.97-2040+2,175+1,9712.55-13995,392+11,2831.34
'26/05/0710.91110.911+0.28+2.621.5910.98-0.0917,8262,1948.121.96+4500+7,203+7,6532.58-2,82395,531-2291,2821.34
'26/05/0610.510.710.510.7+0.3+2.892.0210.98-2.7115,6161,8018.671.66+2150+4,422+4,6372.51-1,05598,354+211,5111.54
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
'26/05/0510.610.610.410.4-0.33-3.082.6110.61-2.1212,3432,1715.691.29-3,6320-4,621-8,2532.47+1,88499,409-281,4901.5
'26/05/0410.610.810.610.7+0.39+3.782.4210.660.5617,3522,0218.591.86+1,4180+7,783+9,2012.96-3,13897,525+221,5181.56
'26/04/3010.510.510.310.3-0.21-1.992.5610.62-2.8112,5111,8466.781.3-1,4580-959-2,4172.76+406100,663-2661,4961.49
'26/04/2910.410.610.310.5+0.19+1.842.1310.480.578,9241,1427.810.94+1,4400+2,277+3,7172.96-89100,257+911,7621.76
'26/04/2810.610.610.310.4-0.22-2.082.1810.35012,3361,9886.211.29-3,2770-4,037-7,3142.77+2,273100,346-241,6711.67
'26/04/2710.710.710.610.6-0.06-0.561.7910.520.479,9521,2857.741.06-610+584+5233.21+96498,073-231,6951.73
'26/04/2410.710.710.410.6-0.03-0.282.1610.72-0.8517,2431,9878.681.82-4,9420+564-4,3783.21+3,27297,109-161,7181.77
'26/04/23111110.610.7-0.29-2.653.4710.72-0.5619,7422,3518.42.13-4,7580+825-3,9333.88+2,28493,837-1331,7341.85
'26/04/2211.111.110.911-0.29-2.581.7811.04-0.8213,1532,3145.681.44-5,1070-2,179-7,2864.52+1,33591,553-1331,8672.04
'26/04/2111.311.311.211.2001.611.071.519,1701,1008.341.03-1,0150+3,200+2,1855.21-8890,218+1072,0002.22
'26/04/2011.211.31111.2+0.22+22.4511.34-0.8916,9461,8299.271.9+4,2260+7,388+11,6145.3-1,65390,306+2241,8932.1
'26/04/1711.211.21111-0.15-1.341.8811.44-3.818,2771,2246.760.92-1,0170+493-5244.72+39291,959-161,6691.81
'26/04/1610.911.210.811.2+0.38+3.522.9711.2-0.2716,9602,2167.651.87+2,0610+2,201+4,2624.85-1,33491,567+1921,6851.84
'26/04/1510.81110.810.8+0.34+3.251.9110.94-1.3919,9422,5807.732.17+4,7910+4,566+9,3574.55-1,85192,901+1341,4931.61
'26/04/1410.610.710.410.4+0.01+0.12.3910.93-4.5912,6241,5728.031.34+1,1360+1,229+2,3653.9-394,752+191,3591.43
'26/04/1310.510.610.410.4-0.22-2.061.4110.59-1.449,1871,3546.790.96-2,4460-1,405-3,8513.75+94994,755-3851,3401.41
'26/04/1010.710.810.610.7+0.02+0.191.7910.68-0.1911,0071,3927.911.18+880+615+7034.07+28093,806+641,7251.84
'26/04/0910.710.710.610.6-0.11-1.021.6710.550.8510,0761,1468.791.07-1,3370+3,989+2,6524.06-68493,526+31,6611.78
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
'26/04/0810.510.810.410.8+0.71+7.073.2910.730.1925,5093,3067.722.7+9,8930+6,408+16,3014.2-4,99494,532+831,6581.75
'26/04/0710.210.21010+0.01+0.11.510.19-1.494,1077465.50.41+9850+466+1,4512.91-54199,526-141,5751.58
'26/04/0210.310.31010-0.31-33.1910.19-1.611,6451,6557.041.18-2,5720-374-2,9462.84-710100,067-1111,5891.59
'26/04/0110.310.410.210.3+0.43+4.341.7210.35-0.118,1212,0049.041.87+5,7760+1,066+6,8423.18-3,501100,777+1701,7001.69
'26/03/319.9910.19.839.91-0.03-0.33.1210.03-1.2113,3182,1376.231.33-2,2800-1,452-3,7322.42+938104,278-1641,5301.47
'26/03/309.92109.739.94-0.31-3.022.639.97-0.324,1623,9026.192.38-1580-5,727-5,8852.73+1,847103,340-1631,6941.64
'26/03/271010.39.9410.2+0.1+0.993.559.913.3215,8662,1007.561.6+5640-1,758-1,1942.77+998101,493-151,8571.83
'26/03/2610.510.610.110.2-0.23-2.223.959.951.9718,9941,9519.741.96+100-299-2892.69+351100,495-311,8721.86
'26/03/2510.310.510.310.4+0.44+4.432.8210.51-1.2524,9833,0038.322.6-1,2220+6,333+5,1112.69-655100,144+1011,9031.9
'26/03/2410.210.29.879.94+0.07+0.713.0410.21-2.7219,0362,0009.521.91+2,7430-6,886-4,1432.85+639100,799+1091,8021.79
'26/03/2310.110.29.879.87-0.72-6.82.6410.06-1.9338,2985,6846.743.83-2,1200-12,493-14,6132.48+1,854100,160+31,6931.69
'26/03/2010.810.810.610.6-0.25-2.311.9410.134.3420,1332,8657.032.15-2,9920-7,157-10,1492.8+2,83698,306-2401,6901.72
'26/03/1910.91110.810.8-0.43-3.821.6910.513.0419,3443,0206.412.11-6,0570-4,547-10,6043.22+3,18695,470-921,9302.02
'26/03/1811.411.411.211.3-0.2-1.742.2710.913.1912,9252,1426.031.46-1,8230-3,613-5,4364.04+84592,284-282,0222.19
'26/03/1711.411.711.311.5+0.12+1.06311.311.3915,6032,2346.981.8-470+7,723+7,6764.29-2,15091,439+1342,0502.24
'26/03/1611.211.410.911.4+0.18+1.614.1211.42-0.6217,1861,8309.391.93+1,5650+4,465+6,0304.27-62193,589+891,9162.05
'26/03/131111.21111.2+0.18+1.642.6411.021.3412,9251,4668.821.44-2,7190+7,458+4,7394.07-1,11294,210-1751,8271.94
'26/03/1211.111.31111-0.2-1.792.8610.99010,5881,8655.681.17-1650-3,310-3,4754.43+46795,322-722,0022.1
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
'26/03/1111.411.411.211.2+0.03+0.272.5111.10.815,3532,3136.641.74-2,0940+2,638+5444.49+30494,855+1442,0742.19
'26/03/1010.911.210.811.2+0.68+6.493.1511.48-2.8727,6872,73210.13.05+4,1810+10,525+14,7064.74-3,25194,551+1431,9302.04
'26/03/0910.310.510.210.5-0.33-3.052.7810.86-3.6319,7512,4478.072.04+3,2120+2,287+5,4994.18-2,26397,802+801,7871.83
'26/03/0610.410.910.410.8+0.17+1.64.6110.582.1315,3651,9917.721.64+3,2860-1,393+1,8933.75-920100,065+591,7071.71
'26/03/0510.710.810.610.6+0.36+3.52.1410.273.4825,0532,46710.22.69+1,4440-416+1,0283.33-1,579100,985+261,6481.63
'26/03/0410.810.810.310.3-0.84-7.555.0410.6-3.1146,5385,8417.974.9+4,0050-9,647-5,6423.14-773102,564-3421,6221.58
'26/03/0311.211.31111.1-0.14-1.242.7510.446.1223,3492,7758.412.61+4,0300-3,925+1052.61-312103,337-1981,9641.9
'26/03/0211.411.411.111.3-0.42-3.62.4811.071.6934,7865,3066.563.92+5050-14,968-14,4630.75+1,989103,649-3002,1622.09
'26/02/2612.112.111.711.7-0.34-2.833.7411.392.4828,1875,2385.383.32-1,6280-14,935-16,5630.73+3,697101,660+1342,4622.42
'26/02/251212.11212+0.11+0.921.4311.940.6716,9922,0408.332.05+1,5460-1,165+3810.97-5597,963-1802,3282.38
'26/02/2412.312.311.911.9-0.44-3.563.3212-0.7654,7927,5627.256.58-9,7730-33,466-43,2390.75+8,11898,018-2152,5082.56
'26/02/2312.312.512.212.4-0.32-2.532.5312.221.0524,1142,8718.42.98-4,5270-5,620-10,1472.23+3,87189,900-3252,7233.03
'26/02/1112.712.712.612.7+0.01+0.081.0312.531.110,3441,0559.81.31+7170+4,237+4,9542.91-1,60786,029+2063,0483.54
'26/02/1012.712.812.612.7+0.14+1.121.8412.74-0.6319,7682,1519.192.52+3,3940+7,022+10,4162.78-3,33987,636+512,8423.24
'26/02/0912.512.612.412.5+0.3+2.451.6412.77-217,7911,9289.232.23+5,3930+2,528+7,9212.27-2,69890,975+2032,7913.07
'26/02/0612.112.311.912.2+0.12+0.992.7312.49-2.2116,2932,2457.261.98+960+1,610+1,7061.47-15193,673+3442,5882.76
'26/02/0512.212.31212.1-0.31-2.52.2612.2-0.8324,5024,0806.012.97-3,1820-8,518-11,7001.46+3,83293,824-32,2442.39
'26/02/0412.412.512.212.4-0.04-0.322.3312.092.5817,0932,5566.692.11-4,8230-1,943-6,7661.95+1,89389,992-1662,2472.5
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
'26/02/0312.812.812.112.4-0.13-1.035.9612.410.3231,4874,0947.693.92-2,3630-8,772-11,1352.67+3,13288,099-3602,4132.74
'26/02/0213.113.112.612.6-0.72-5.414.0612.74-1.2733,4314,8856.844.27-9,8700-6,414-16,2842.87+3,58284,967-2792,7733.26
'26/01/3013.613.613.213.3-0.37-2.713.5813.111.4317,7842,7136.562.37-2,1670-2,062-4,2294.38+1,83081,385-1253,0523.75
'26/01/2913.613.713.413.7+0.1+0.741.9213.51.2423,7392,9967.923.23+2,3600+8,383+10,7434.71-1,48379,555+2993,1773.99
'26/01/2813.313.613.213.6+0.43+3.273.213.510.4437,8074,4928.425.08+5,7680+19,217+24,9854.28-6,56381,038-1822,8783.55
'26/01/2713.113.21313.1+0.2+1.552.1613.3-1.2218,3092,1048.72.41+5,4630+3,182+8,6453.3-95487,601+1393,0603.49
'26/01/261313.112.912.9-0.08-0.61213.08-1.0812,0701,6327.41.57-2,3010+3,869+1,5682.5+35088,555-282,9213.3
'26/01/2313.213.21313+0.16+1.241.7913.07-0.3819,8532,2158.962.6+4080+10,571+10,9792.83-2,61988,205+432,9493.34
'26/01/221313.112.812.9-0.02-0.162.2513.31-3.512,3511,9916.21.6+8710-264+6072.72-21090,824-82,9063.2
'26/01/2112.81312.712.9-0.06-0.461.7813.08-1.559,9431,6196.141.28+1,3120-1,118+1942.6+33091,034-232,9143.2
'26/01/20131312.712.9-0.05-0.382.5412.880.4615,9502,5256.322.05-2,7450-979-3,7242.41+2,13390,704-522,9373.24
'26/01/191313.112.913-0.23-1.741.3613.06-0.5417,0532,9125.862.22-5,2310-1,531-6,7622.8+2,40288,571-1212,9893.37
'26/01/1613.513.613.213.2-0.16-1.23.2912.971.8919,4722,9426.622.61-3,9120-3,151-7,0633.55+2,66386,169-263,1103.61
'26/01/1513.513.713.313.4-0.21-1.552.9413.59-1.5722,8242,7848.23.07-3,8680+167-3,7014.11-37883,506+1163,1363.76
'26/01/1413.513.813.513.6+0.06+0.442.3713.560.2228,1033,6077.793.84+3,9130+11,416+15,3294.65-3,98083,884+1283,0203.6
'26/01/1313.613.813.513.5+0.32+2.421.9713.66-0.9642,0845,0878.275.73+6,2410+14,138+20,3794.05-2,97187,864-1622,8923.29
'26/01/1212.913.212.913.2+0.34+2.642.8713.62-3.125,8302,7449.413.38+7,0330+8,756+15,7893.12-2,28190,835+1083,0543.36
'26/01/091313.212.812.9+0.07+0.553.0512.95-0.6222,0882,2889.652.87-3480-3,833-4,1812.15+16293,116-1572,9463.16
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
'26/01/08131312.812.8-0.16-1.231.4712.92-0.9413,8762,2726.111.78-1,7900-1,317-3,1072.2-29992,954+43,1033.34
'26/01/0713.313.31313-0.38-2.852.712.920.3122,6754,0685.572.97-7,9610-3,306-11,2672.45+3,95093,253-2493,0993.32
'26/01/0613.113.413.113.3+0.49+3.812.4113.36-0.1535,1114,3068.154.65+1,0540+18,353+19,4073.55-3,11389,303-693,3483.75
'26/01/0512.912.912.712.8+0.14+1.12.213-1.1722,3703,0617.312.88+2330+9,465+9,6983.31-12392,416+4123,4173.7
'26/01/0212.112.712.112.7+0.59+4.875.4512.89-1.4229,8943,8627.743.74+8,6650+10,472+19,1373.49-4,52392,539+2733,0053.25
'25/12/3112.312.312.112.1-0.21-1.71.9512.35-1.913,0532,1536.061.59-4,6800-2,547-7,2272.32+1,77597,062-1,2542,7322.81
'25/12/3012.212.312.112.3001.5412.35-0.1611,8611,6897.021.45-4,2610+742-3,5192.93+1,43095,287-2043,9864.18
'25/12/2912.412.612.312.3-0.03-0.241.9412.171.310,5401,7855.91.31-4460+1,804+1,3583.49-78093,857+34,1904.46
'25/12/2612.412.412.312.4+0.1+0.820.912.250.896,4811,2525.180.8+2,4270-93.8+2,3333.54-84094,637+414,1874.42
'25/12/2412.412.412.212.3-0.09-0.731.1312.250.086,3001,2505.040.77-2,8880+475-2,4133.22+67195,477-94,1464.34
'25/12/2312.412.512.312.4001.3812.270.6511,3011,4587.751.4+1,9440-3,034-1,0903.6+24794,806-1414,1554.38
'25/12/2212.412.512.312.4+0.07+0.570.9812.47-0.9710,2131,5036.81.27+1,1880+526+1,7143.35+55494,559+224,2964.54
'25/12/1912.212.312.112.3+0.27+2.251.4212.43-1.2213,5181,9556.911.65+3,2380+3,541+6,7793.19-89994,005+1584,2744.55
'25/12/181212.111.912+0.06+0.51.3412.23-1.8312,1411,2599.641.46+2880-1,259-9712.76+15194,904+2144,1164.34
'25/12/17121211.912+0.14+1.191.1912.05-0.8411,5371,5027.681.38+2,7580+175+2,9332.72-1,20894,753+343,9024.12
'25/12/1612.212.211.811.8-0.47-3.833.2611.87-0.5131,6575,2456.043.78-1,5170-12,452-13,9692.37+12195,961-5803,8684.03
'25/12/1512.412.412.312.3-0.23-1.841.3612.270.0811,7471,6886.961.45-9510-1,972-2,9232.6+27795,840-314,4484.64
'25/12/1212.412.512.312.5+0.26+2.121.5512.31.6813,3451,6268.211.66+3,5320+3,048+6,5802.73-1,00895,563+324,4794.69
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
'25/12/1112.412.512.212.2+0.07+0.572.312.34-0.7316,3392,2747.192.02+1,8960-2,382-4862.26-7596,571+204,4474.6
'25/12/1012.312.312.112.2-0.18-1.461.6212.33-1.2320,5243,1986.422.51-2,2010-5,455-7,6562.01+1,07196,646+1734,4274.58
'25/12/0912.712.712.412.4-0.31-2.452.8412.260.8120,6533,5895.752.58-4,9090-6,583-11,4922.33+2,17995,575-2304,2544.45
'25/12/0812.812.912.612.7-0.01-0.081.8912.550.9517,7832,1758.182.26+9360-2,970-2,0343.01+2,04193,396-1424,4844.8
'25/12/0512.612.712.612.7+0.09+0.711.3512.81-1.038,7529968.791.11+1,4580+1,488+2,9462.89-45991,355+1584,6265.06
'25/12/0412.612.712.512.6-0.04-0.321.6612.62-0.2413,6812,0386.711.72-2,9740+506-2,4682.69-31391,814-224,4684.87
'25/12/0312.812.812.612.6-0.16-1.251.9512.520.8719,0952,4047.942.42-7,0800-5,174-12,2543.1+2,31292,127-2094,4904.87
'25/12/0212.91312.812.8+0.11+0.871.6612.670.9418,3932,6167.032.37+1,7150+2,819+4,5344.07-1,38289,815-3774,6995.23
'25/12/0112.712.912.612.7+0.08+0.632.0612.97-2.2920,1402,2838.822.57+7,1920-1,616+5,5764.5-2,08291,197+1165,0765.57
'25/11/2812.712.812.512.6-0.13-1.021.9612.75-1.1914,3141,7368.251.81-2,1740-1,317-3,4913.5-29393,279-5154,9605.32
'25/11/2712.812.812.612.7-0.11-0.861.5612.610.9427,8172,9469.443.53-5420+2,188+1,6463.8+34393,572-265,4755.85
'25/11/2612.812.912.712.8+0.09+0.711.3312.691.1715,2191,5379.91.95-3,7550+2,033-1,7223.85-30993,229+525,5015.9
'25/11/2512.712.912.712.8+0.23+1.841.9212.76-0.0827,5472,8409.73.52+5,8740-2,013+3,8614.36-1,71593,538+5505,4495.83
'25/11/2412.312.512.212.5+0.3+2.452.7812.64-0.9621,3862,4818.622.65+4,3130-1,402+2,9113.57-40695,253-954,8995.14
'25/11/2112.412.41212.2-0.51-4.012.8312.081.1558,7186,5298.997.15-7460-688-1,4342.99+56195,659+1364,9945.22
'25/11/2012.91312.612.7+0.01+0.082.4412.511.7324,7842,9388.443.17+2980-7,878-7,5803.13+1,09895,098-1054,8585.11
'25/11/1912.91312.712.7-0.19-1.472.0112.591.0226,2993,5877.333.38-6770-8,363-9,0403.1+2,81094,000+1214,9635.28
'25/11/1813.113.212.912.9-0.34-2.572.1912.810.7733,7074,4487.584.39-5,2180-7,126-12,3443.24+2,06991,190-3324,8425.31
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
'25/11/1713.513.513.213.2-0.33-2.432.2113.160.6825,2073,0488.273.35-6,2140-4,560-10,7743.98+2,00389,121-4905,1745.81
'25/11/1413.613.813.513.6-0.18-1.312.0313.6-0.1525,6862,9668.663.51+5500+2,024+2,5744.86-2887,118-1345,6646.5
'25/11/1313.613.813.613.8+0.09+0.661.2413.740.1520,1312,1019.582.76+3,1550+854+4,0095.43-86187,146-1115,7986.65
'25/11/1213.713.813.613.7+0.24+1.791.8613.71-0.2934,3983,8758.884.72+12,4840+11,014+23,4984.98-2,80788,007+1485,9096.71
'25/11/1113.713.813.413.4-0.15-1.12.6513.69-1.9420,1863,1346.442.74+5920+4,026+4,6185.05-71190,814+3615,7616.34
'25/11/1013.313.613.313.6+0.34+2.572.1113.59-0.0723,7342,4979.513.19+3,9560+12,688+16,6444.92-2,25291,525+515,4005.9