≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00894 中信小資高價30 (還原股價) / K線圖(日)

00894 中信小資高價30

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
36.5138.9-2.39-6.14%5.55%35.1337.2535.09
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%)
2,6009,377萬2,619993股/筆36.0636.45 (+0.16%)
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)
2,3619,318萬3,614653張/筆39.46-2.72 (-6.54%)

連續漲跌: 連7跌  ( -10.61元 / -22.52%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 中國信託特選小資高價30ETF證券投資信託基金(以下簡稱本基金)2026年10月31日收益分配評價結果。 (分配收益公告 11/02)

• 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)

• 8月台股ETF配息榜單出爐！12檔台股ETF年化配息破10%　網喊：搶卡位 (ETtoday新聞雲 08/17 08:30)

• 25檔台股ETF除息拼場！近半年化配息率破10%　2檔主動式入列 (ETtoday新聞雲 08/15 06:47)

• 中國信託特選小資高價30ETF證券投資信託基金(以下簡稱本基金)2026年7月31日評價每受益權單位實際配發金額。 (分配收益公告 08/14)

• 收復失土！18檔台股ETF股價創股災波段新高　前5強周漲幅逾1成 (ETtoday新聞雲 08/07 12:20)

• 8月30檔台股ETF除息秀上菜 這3檔年化配息率衝破18% (Anue鉅亨 08/05 11:04)

• 8月領息潮一表看！00961、00891年化息率衝破17%搶當資金避風港 (Anue鉅亨 08/04 16:12)

• 【更正每單位預估配發金額】公告中國信託特選小資高價30ETF證券投資信託基金(以下簡稱本基金)2026年7月31日收益分配評價結果。 (分配收益公告 08/04)

• 中國信託特選小資高價30ETF證券投資信託基金(以下簡稱本基金)2026年7月31日收益分配評價結果。 (分配收益公告 08/03)

• 台股史上最狂反彈！一表看18檔主被動ETF齊亮紅燈 0050、00981A入列 (Anue鉅亨 08/01 15:06)

• 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。

00894 中信小資高價30 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,270日｜股價已還原
成交價: 36.51元 (-2.39元/ -6.14%)成交張數: 2,600張成交金額: 9,377萬元
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141高
近141日新低
連7跌
(-10.6元/ -22.5%)
第248高
近14日新高
第105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

｜股價已還原
結算價
36.51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41.744.447.252.244.844.325.21811.711.3---25.9
漲跌價-5.23-7.89-10.7-15.7-8.24-7.79+11.3+18.5+24.8+25.2---+10.6
漲跌幅-12.5%-17.8%-22.6%-30.1%-18.4%-17.6%+44.9%+102%+211%+224%---+41.1%
振幅16.7%21%27.3%32.6%40.1%40.5%119%226%352%406%---105%
成交張數7,1761.14萬1.98萬3.24萬8.37萬22.1萬49.7萬96.8萬134萬226萬---41.8萬
成交金額2.77億4.57億8.44億14.5億39.3億104億195億293億363億489億---174億
週轉率4.53%7.17%12.5%20.4%52.8%140%314%611%844%1425%---264%

* 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
'26/11/0635.137.235.136.5-2.39-6.145.5536.450.162,6002,6190.990.94-49.90-902-9520.26+1541+440.74
'26/11/05414138.838.9-2.72-6.545.2138.790.282,3613,6140.650.93-1030-970-1,0720.1-79540000
'26/11/04424239.641.6-0.12-0.295.8741.320.722,2152,8230.780.9+23.20-588-5650.17-125619000
'26/11/0343.843.841.541.7-2.32-5.275.1141.510.552,5223,4940.721.07-86.80-1,116-1,2030.17+28744000
'26/11/0243.344.443.344.1-0.34-0.772.4543.950.251,6661,6511.010.73+55.50-489-4340.22+8716-200
'26/10/3044.244.843.644.4-1.73-3.752.6444.210.432,4342,6420.921.07-1200-905-1,0250.19+64708020.28
'26/10/2947.247.245.646.1-0.99-2.13.2945.960.371,4171,7400.810.66-1900-421-6100.27+17644020.31
'26/10/2846.347.146.247.1+1.87+4.131.9747.080.081,4418791.640.67+3220-253+69.40.39-13627020.32
'26/10/2746.246.244.845.2-0.69-1.53.0945.120.291,5882,4880.640.72-530-714-7670.18+12640020.31
'26/10/2247.54845.945.9-1.23-2.614.3945.70.521,5892,1360.740.74+61.20-917-8560.21+14628+220.32
'26/10/2147.848.246.847.2+0.49+1.052.8147.030.31,0301,1060.930.49+1160-427-3110.17+8614-100
'26/10/2047.447.946.746.7-0.73-1.542.5546.660.048131,7690.460.38-860-434-5200.08+10606+110.17
'26/10/1946.847.546.547.4-0.42-0.882.247.350.131,5112,0560.730.71-42.80-766-8090.14+62596000
'26/10/1647.848.347.547.8+0.05+0.11.5747.510.671,5541,3661.140.74+410-434-3930.17-14534-100
'26/10/1549.849.847.247.8-2.77-5.485.0247.261.093,7794,7730.791.81-9790-1,997-2,9760.14+143548010.18
'26/10/1450.651.150.450.6+0.15+0.31.2950.320.453946890.570.2-10-81.3-82.30.8+3405010.25
'26/10/1351.251.249.850.4-1.5-2.892.6450.170.462,0535,2850.391.03-6200-467-1,0870.8+26402010.25
'26/10/1251.7525151.9-0.05-0.11.9251.97-0.138483,1060.270.44+1130-312-1991.22+31376-210.27
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
'26/10/085252.151.452-0.25-0.481.3451.97-0.045831,0580.550.3-1760+25.8-1501.14+20345-130.87
'26/10/0752.75352.152.2-0.5-0.951.7152.32-0.237162,9930.240.38+2.020-102-99.61.26-3325041.23
'26/10/06535352.352.7-0.05-0.091.4252.81-0.211,0083,0660.330.53-1210+47.8-73.11.26-15328041.22
'26/10/055252.851.952.8+2.2+4.351.8853-0.471,8881,5051.250.99+6780+107+7851.34-9343+341.17
'26/10/0250.250.750.250.6+0.5+1150.79-0.477398030.920.37+1360+174+3100.88-7352010.28
'26/10/0149.850.249.650+0.21+0.421.0850.23-0.361,0577041.50.53-1540+199+45.40.79+3359010.28
'26/09/305050.449.849.8+0.35+0.711.0949.770.148087081.140.4+520+142+1940.89+5356010.28
'26/09/2950.250.249.149.5-0.76-1.512.2949.420.141,5671,5261.030.78-350-548-5830.86+1351010.28
'26/09/245050.35050.2+0.25+0.50.750.45-0.46448100.80.32-540+112+58.20.88-15350+110.29
'26/09/235050.349.850+0.29+0.580.9150.25-0.51,0181,0001.020.51+200+411+4310.92+18365000
'26/09/2250.450.649.749.7+0.68+1.392.0249.87-0.321,2981,2491.040.65+3450+348+6930.9-64347000
'26/09/2148.54948.549+0.97+2.021.1449.21-0.371,1961,0861.10.58+800+486+5660.67+35411000
'26/09/1847.548.147.448.1+1.68+3.621.448.21-0.311,1368951.270.54+2660+286+5520.62+13376-100
'26/09/174747.846.446.4-0.14-0.33.1246.5-0.261,0908481.290.51+880-117-29.10.44+9363-710.28
'26/09/1646.347.146.346.5+0.22+0.481.6646.55-0.061,4966552.280.7-960+83.8-12.20.38-1354+482.26
'26/09/1546.64746.246.3-0.52-1.111.7146.050.541,1011,5130.730.51-2990-41.4-3400.44+2355+441.13
'26/09/1446.34746.146.8-0.15-0.321.8546.810.021,8981,1381.670.89-6610+590-71.10.64+5353000
'26/09/114747.246.647-0.96-21.2347.03-0.131,5701,6710.940.74-2980-503-8011.09+21348000
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
'26/09/1047.94847.547.9-0.2-0.42148.06-0.276308260.760.3-110-90.8-1021.3+19327000
'26/09/0948.448.94848.1+0.14+0.291.9448.3-0.357117730.920.35+1360+2.73+1391.30308000
'26/09/0848.548.847.948-0.41-0.851.7848.19-0.421,3759591.430.67+1200-2.82+1171.21+6308000
'26/09/0748.148.748.148.4+0.98+2.071.3948.65-0.521,3731,0701.280.67+3030+472+7751.13+9302000
'26/09/0447.647.746.647.4+0.82+1.762.2547.47-0.113736470.580.18+1250-22.5+1020.92-6293000
'26/09/0347.447.646.646.6-0.72-1.522.2246.68-0.177318530.860.35-1730+75.3-97.70.84-2299000
'26/09/0248.248.247.347.3-0.95-1.971.9147.3201,0821,2180.890.51-4050+142-2630.95+13301000
'26/09/0147.548.647.348.3+1.75+3.762.6248.37-0.213,4531,3672.531.66+1,5690-350+1,2191.56+17288000
'26/08/3146.146.545.646.5-0.42-0.89246.67-0.328521,1710.730.39+430-258-2150.5-30271000
'26/08/2846.84746.746.9+0.57+1.230.6747.09-0.329268041.150.43+2740+262+5360.47-79301000
'26/08/2746.84746.446.4+0.17+0.371.3946.42-0.116836721.020.32-1160+227+1110.29-10380000
'26/08/2645.246.245.146.2+1+2.212.5446.32-0.261,1278781.280.52+1910+141+3320.37-59390000
'26/08/2544.545.243.945.2+0.21+0.472.8745.25-0.118721,4490.60.39-210-360-3810.24+49449000
'26/08/2445.645.74545-0.42-0.921.5644.830.369191,3510.680.42-1340-231-3650.25-6400000
'26/08/2145.645.945.245.4-0.21-0.461.5145.46-0.115329060.590.24-330-131-1640.39+7406000
'26/08/2045.8464545.6+0.32+0.712.145.74-0.261,1541,1151.040.52+420-236-1940.37+1399-200
'26/08/1945.446.245.145.3-1.23-2.642.2645.46-0.352,4222,4900.971.1+2110-1,143-9320.34+42398+220.5
'26/08/1848.448.446.446.5-1.32-2.764.0346.360.372,1533,4480.621.01-1760-1,127-1,3030.2+22356000
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
'26/08/1747.74847.347.8+0.32+0.671.4749.760.282,2121,6831.311.1-2770-611-8880.32+11334000
'26/08/1447.948.147.447.5+0.11+0.221.649.73-0.321,5791,5261.030.79+1150-102+12.70.51+35323000
'26/08/1347.547.847.247.4+0.83+1.791.4449.61-0.31,8571,2581.480.92+59.50-27.8+31.70.44+6288000
'26/08/1245.946.645.946.6+0.82+1.81.5748.68-0.191,0611,0840.980.51-410+118+77.20.4+2282000
'26/08/1145.345.844.945.8+0.32+0.71.8847.8-0.151,0411,0830.960.49+380-462-4240.43-31280-900
'26/08/1045.346.145.245.5+0.7+1.561.9547.360.081,9721,3481.460.94+1140+161+2750.41-93311+192.89
'26/08/0745.945.944.544.8-0.8-1.752.9346.640.063,0721,9911.541.44-1,2040-138-1,3422.03+99404081.98
'26/08/0645.145.744.645.5+0.36+0.812.4447.480.041,4901,0531.410.7-8050+457-3482.81+44305+182.62
'26/08/0545.245.845.145.2+1.69+3.881.6547.13-0.022,0101,4161.420.95+8460-540+3063.36-51261+172.68
'26/08/0443.344.34343.5+0.14+0.332.9945.63-0.61,3238671.530.6+2970-211+862.79+2312+361.92
'26/08/0342.443.742.443.4+1.4+3.343.2545.170.092,3071,1062.091.04+1,0490-287+7622.59-303310+230.97
'26/07/3141.34241.342+3.81+9.981.6843.660.211,6498461.950.72+8710+97.1+9681.87+14613+110.16
'26/07/3037.939.937.338.1-0.1-0.256.8739.85-0.181,3571,0281.320.55+750+92.7+1681.29-10599000
'26/07/2940.640.637.338.2-2.22-5.488.0439.860.052,4492,45510.98-4890+271-2181.24+29609-400
'26/07/2841.241.740.440.5-2.79-6.452.9742.090.241,5212,1680.70.65-770-257-3341.57+16580+240.69
'26/07/2743.343.342.243.2-0.1-0.222.6545.106361,0210.620.28+1120-274-1621.62+2564-1920.35
'26/07/2443.344.743.243.3-1.53-3.423.2145.150.118941,1460.780.41-3050+94-2111.55+305620213.74
'26/07/2345.145.444.544.9+0.28+0.621.9446.98-0.381,1466551.750.54+5320-67.6+4641.75-69532-1213.95
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
'26/07/2244.445.144.444.6+1.3+3.011.5346.75-0.521,2589751.290.59-2550+769+5141.4-9601+1223.66
'26/07/2141.443.441.443.3+2.41+5.894.8345.29-0.312,3251,1352.051.04+1,0100-99.3+9111.57-116100213.44
'26/07/2041.841.839.940.9-0.55-1.324.4942.560.192,5621,5531.651.09+4930-15.1+4780.89-6621+1213.38
'26/07/1743.343.441.441.4-3.38-7.534.343.030.424,0652,8161.441.79-1,0170+553-4640.56+266270203.19
'26/07/1644.645.143.944.8-0.35-0.762.6146.81-0.175468570.640.25+960-104-8.021.25+46010203.33
'26/07/1544.445.344.145.2+1.13+2.572.747.060.061,7488202.130.82+5380+261+7991.19-35970203.35
'26/07/1445.145.342.744-1.4-3.085.6245.880.071,9542,4970.780.89-4080-169-5770.82+18600+7203.33
'26/07/1346.446.44545.4-0.12-0.273.247.240.276248220.760.3+670-101-34.21.1-5582+1132.23
'26/07/0945.646.445.445.5+0.14+0.322.0547.501,0325042.050.5+2650-218+471.0505870122.04
'26/07/0845.745.944.845.4-0.07-0.152.3847.44-0.191,0271,0660.960.48-100-72.6-82.60.87-145870122.04
'26/07/0747.547.545.445.5-1.7-3.64.4947.4201,8281,5941.150.89-1170-304-4210.88+36010122
'26/07/0648.948.946.947.2-1.06-2.214.0849.140.11,3951,39110.69+3420-570-2280.96+4598-17122.01
'26/07/034748.44748.2002.7850.56-0.527677261.060.38+30+176+1790.73-85940294.88
'26/07/0246.848.246.848.2+0.29+0.62.9650.53-0.461,1107871.410.55+1330+278+4112.0706020294.82
'26/07/0148.148.247.447.9+0.82+1.751.8350.3-0.61,6559261.790.83-2840+1,157+8731.95-55602+17294.82
'26/06/3046.147.346.147.1+1.99+4.422.5148.930.431,7959151.960.88+5260-161+3662.13+116570121.83
'26/06/294545.744.645.1+0.44+0.992.446.990.153,6711,3022.821.73+3640+180+5441.7706460121.86
'26/06/2646.546.744.744.7-2.36-5.014.2646.68-0.172,4682,9070.851.17-2000-677-8771.54+25646+6121.86
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
'26/06/2547.94846.747-0.45-0.952.7349.13-0.142,4261,4251.71.2-1700-215-3851.67+60621+160.97
'26/06/2447.547.646.647.5-0.93-1.922.0649.390.282,1242,2630.941.04-5730-342-9151.78+12561050.89
'26/06/2349.749.848.448.4-1.05-2.132.8150.6-0.21,9591,6081.221+2900-16+2742.15-44549050.91
'26/06/2248.449.548.449.5+1.44+2.992.451.560.081,8271,3141.390.94+4270+549+9761.96-106593050.84
'26/06/184848.247.848+0.68+1.440.8550.32-0.441,3787971.730.69+3880+206+5941.68-30699050.72
'26/06/1747.147.446.747.4-0.04-0.081.4449.67-0.571,3019431.380.64+900-157-67.41.43+13729-450.69
'26/06/1647.647.747.247.4+0.31+0.651.0249.73-0.611,4869241.610.74+6860-261+4251.37-51716+491.26
'26/06/1547.447.546.947.1+1.44+3.151.3249.2-0.181,5849961.590.78+5290+233+7620.92+3767050.65
'26/06/1246.946.945.545.7+1.04+2.323.1447.85-0.51,5968441.890.76-3720+808+4360.57-247764050.65
'26/06/1144.945.443.244.6-0.36-0.815.0146.59-0.132,9221,8201.611.35-75.90-56.3-1320.82+1181,011050.49
'26/06/1046.446.94545-2-4.273.9846.810.213,0752,5281.221.47-3190-315-6340.87+35893050.56
'26/06/0945.74745.547+1.71+3.773.5249.23-0.471,5321,1371.350.74+3480+36.7+3852.68-33858050.58
'26/06/0843.245.343.145.3-1.7-3.614.7447.46-0.513,0212,6071.161.4+3600-602-2422.45+5891+150.56
'26/06/0547.247.645.747-1.06-2.223.8949.07-0.162,4102,0341.181.17-1020-435-5372.21+16886040.45
'26/06/0448.248.547.848-0.62-1.281.3250.010.189701,1090.870.49-99.80+241+1422.28-1870040.46
'26/06/0348.449.148.448.7+0.96+2.011.4150.93-0.351,2729191.380.65+1840+444+6282.34-62871040.46
'26/06/0248.648.947.147.7-0.77-1.583.7649.78-0.062,6851,7801.511.34+2800-426-1462.23-49933-140.43
'26/06/014848.94848.5+0.48+11.850.480.142,1381,0142.111.08+7470-142+6052.05-4982+150.51
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
'26/05/2947.848.147.648+1.17+2.51.1349.890.322,5491,1192.281.27+1350+91.9+2271.56-5986040.41
'26/05/2848.749.146.446.8-1.65-3.45.649.02-0.393,6132,7091.331.79-3100-401-7111.48+179991040.4
'26/05/2748.449.64848.5+1.08+2.293.3450.61-0.122,9171,4152.061.49+7460-274+4721.68-24812040.49
'26/05/264848.146.947.4-0.03-0.062.4949.63-0.422,7771,3522.051.38+9090-459+4501.59-9836+440.48
'26/05/2547.247.747.147.4+1.99+4.391.3549.71-0.531,7831,5711.130.88-14.60+441+4261-72845000
'26/05/2244.745.444.745.4+1.44+3.271.747.340.064,2971,3843.112.02+6900+460+1,1501.01-34917000
'26/05/2143.34443.344+1.99+4.751.6445.70.371,4751,0391.420.67+13.60+547+5610.57+7951000
'26/05/2042.442.841.942-0.4-0.952.2843.570.53,4561,8291.891.53-230-131-1540.54+12944000
'26/05/1943.343.542.442.4-1.15-2.642.644.10.254,3623,3441.31.94-5990-506-1,1050.57-5932000
'26/05/1842.843.642.543.5-0.22-0.52.4746.04-0.075,2882,3972.212.4+23.20-187-1640.58+9937000
'26/05/1545.745.743.743.8-1.49-3.284.2946.3-0.133,9893,4991.141.88-9540-577-1,5310.56+49928000
'26/05/144646.245.145.2+0.17+0.382.3147.98-0.362,8131,2842.191.35+3950-330+65.41.18-46879-1500
'26/05/1344.845.144.245.1-0.51-1.121.9347.450.382,8002,3071.211.32-5020-384-8860.92+171925-3151.62
'26/05/1245.845.845.145.6+0.45+1.011.7248.140.064,0721,3483.021.96-8440+741-1031.25+51754-21182.39
'26/05/1144.345.244.345.1+0.83+1.882.0547.83-0.294,0861,3742.971.94+6450+186+8312.45-2207030395.55
'26/05/084545.243.744.3-1.01-2.233.1746.660.325,3532,9791.82.52-2,8520+1,029-1,8232.02+180923-36394.23
'26/05/0745.445.645.145.3+0.84+1.891.2647.650.482,2481,5351.461.08+7010-785-84.83.86-41743-27510.1
'26/05/0644.844.843.344.5+0.56+1.273.4546.840.326,9173,0562.263.22-4940-734-1,2283.49+125784+3779.82
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
'26/05/0543.843.943.343.9+0.02+0.041.4446.240.342,7022,2001.231.24-7780-55.7-8330.92+14065907411.2
'26/05/0442.843.942.743.9+2.14+5.122.9946.330.112,5411,8231.391.16+4020+347+7491.11+12519+107414.3
'26/04/3041.942.341.741.8+0.31+0.751.4843.870.572,4421,2311.981.08+570-30.4+26.60.84+2750706412.6
'26/04/294141.740.841.4-0.2-0.482.1643.89-0.233,1561,6431.921.37+730-191-1180.8+3480-16413.3
'26/04/2841.641.941.441.6-0.08-0.181.3843.910.22,4381,7051.431.07-3400-51.1-3910.75+247706513.6
'26/04/2742.242.441.341.7+0.47+1.152.5943.810.614,2382,1941.931.87+4030-328+74.70.98-3447506513.7
'26/04/2440.741.940.541.2+1.25+3.123.5343.470.253,6421,7262.111.58+1140+82.7+1970.71+31509+16512.8
'26/04/2341.341.93940-0.34-0.846.9942.090.45,8493,4001.722.48-2610-542-8030.63-2478+26413.4
'26/04/224040.639.940.3+0.54+1.361.7142.420.472,9041,6031.811.24-1420-1,096-1,2380.81+57480+136212.9
'26/04/2139.539.839.139.8+0.85+2.191.841.870.432,5781,4911.731.08-1390-354-4930.91+32423+54911.6
'26/04/2038.539.238.538.9+0.41+1.061.6540.810.833,2721,9371.691.35-3980-178-5770.67+5839104411.3
'26/04/1738.238.938.238.5+0.32+0.841.6640.390.812,7332,0351.341.11-1810-990-1,1700.58+82333+64413.2
'26/04/163838.337.838.2+0.55+1.461.4340.350.072,3161,3391.730.93-1550+11.8-1430.7-94251-23815.1
'26/04/1537.438.137.437.7+0.85+2.311.939.670.333,6991,6872.191.48-230-1,180-1,2030.81+59345+14011.6
'26/04/1436.136.936.136.8+1.23+3.462.3438.790.282,7151,4811.831.05-1960-521-7170.84+17286+33913.6
'26/04/1335.435.735.235.6+0.19+0.531.3937.601,8671,2041.550.7-490-202-2511.04-22269+103613.4
'26/04/103535.53535.4+0.98+2.861.3237.43-0.081,9221,1911.610.72-840-88.3-1721.08+95291+1268.93
'26/04/0934.434.734.334.4+0.09+0.251.136.52-0.441,8821,1381.650.69-1280+346+2181.14-18196+42512.8
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
'26/04/0833.234.333.234.3+2.27+7.093.5736.20.194,1791,9422.151.51+5670+623+1,1901.23+34211+3219.95
'26/04/0731.832.431.832.1+0.7+2.231.9633.99-0.351,1839671.220.4-150+430+4150.84-3617701810.2
'26/04/0232.432.731.331.4-0.86-2.674.2333.15-0.062,9131,5811.840.98+900-1,019-9290.85+10213-1188.45
'26/04/0131.832.331.732.2+1.73+5.681.8334.1-0.181,8551,1081.670.63+4720+567+1,0390.79-90203+1199.36
'26/03/3131.431.630.430.5-1.32-4.143.7532.030.562,8242,4811.140.92-420-940-9820.45+612930186.14
'26/03/3031.731.931.431.8-0.61-1.871.5233.530.211,6521,6650.990.55-1540-574-7280.46+92320187.76
'26/03/273232.531.832.4-0.38-1.152.2234.27-0.091,7731,4061.260.6-1870-260-4470.57+47223+3188.07
'26/03/2633.133.432.732.8-0.11-0.351.9934.560.231,4811,0521.410.52+30-70.7-67.70.7-141760158.52
'26/03/2532.632.932.632.9+1.28+4.041.0234.610.431,9281,0451.850.67+2290+242+4710.7-1541900157.89
'26/03/2432.432.531.331.6-0.18-0.573.6333.250.481,9921,3561.470.67-560-384-4400.53-353440154.36
'26/03/2331.632.131.631.8-1-3.061.5933.61-0.033,4932,3281.51.17-1130-661-7740.57+39379+5153.96
'26/03/2032.732.932.232.8+0.2+0.612.2434.610.141,1199091.230.39+330+113+1460.65-183400102.94
'26/03/1932.332.932.332.6-0.19-0.581.7334.52-0.21,6591,1511.440.57-1860+338+1520.63+243580102.79
'26/03/1832.732.932.532.8+0.76+2.361.2134.640.031,9461,2211.590.67+1910+518+7090.76+703340102.99
'26/03/1731.832.231.832+0.7+2.231.2433.89-0.121,5148941.690.51+1100+418+5280.63-512640103.79
'26/03/1631.831.931.231.3-0.09-0.272.233.1101,6579541.740.55-510-1.38-52.40.55+2315+10103.17
'26/03/1331.231.730.931.4-0.09-0.272.733.4-0.61,5009351.60.5-1020+27-750.59+38313-1000
'26/03/1231.631.931.331.5-0.25-0.771.9133.39-0.31,3941,1321.230.46-1350-73.7-2090.66+51275+10103.64
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
'26/03/113131.830.931.8+1.65+5.473.2133.6-0.151,8721,2831.460.62+2630+210+4730.75-191224000
'26/03/1030.130.529.730.1+1.14+3.922.7831.80.032,2021,1431.930.7+3070+47.3+3540.57-38415000
'26/03/0929.229.228.629-1.97-6.361.9630.69-0.263,5572,9271.221.08-5110-244-7550.35+16453000
'26/03/0630.631.230.530.9+0.15+0.492.3132.680.031,6049461.70.52+1190-337-2180.68+8437000
'26/03/0530.931.230.530.8+1.21+4.12.4632.62-0.281,7651,0621.660.57-1380+142+4.190.6-12429000
'26/03/0430.530.629.529.6-1.59-5.13.5531.27-0.064,9713,2811.521.57-62.80+273+2100.7+144441-500
'26/03/0332.232.231.231.2-0.84-2.633.3732.94-0.032,5512,2281.140.85-1720-4.41-1760.74-19297+551.68
'26/03/0231.432.231.332-0.17-0.532.6533.780.121,7301,4361.20.58-4340+265-1690.85+23316000
'26/02/2632.232.331.832.2+0.21+0.651.5733.990.031,8331,3321.380.62+1480-723-5751.16+5293000
'26/02/2531.432.131.432+0.83+2.672.2834.26-0.232,5331,4741.720.86+68.20-633-5651.06+25288000
'26/02/2430.231.230.231.1+0.95+3.163.1933.31-0.061,4121,1681.210.47+1230-47.7+75.31.01+28263000
'26/02/2330.530.830.230.2001.9532.33-0.192,6872,2021.220.88+1190-1,298-1,1790.93+22235000
'26/02/1129.830.229.730.2+0.6+2.021.7132.35-0.251,5671,4391.090.5+1640+94.7+2590.84+22213-200
'26/02/1029.329.629.329.6+0.47+1.610.9631.76-0.411,8261,3311.370.58+2240+252+4760.73+27191-321.05
'26/02/0928.929.328.929.1+0.88+3.111.2631.080.161,8601,2401.50.58+67.30+917+9840.57+22164-253.05
'26/02/0628.128.427.628.2-0.17-0.592.9630.25-0.23,0251,8691.620.91+10.10-848-8380.52-6142-374.93
'26/02/0528.928.928.328.4-0.69-2.382.0330.340.12,5972,2011.180.79-1720-709-8810.5-33148+7106.76
'26/02/0428.829.128.729.1+0.22+0.741.4231.16-0.161,4511,0431.390.45+1550-216-60.50.62-22181031.66
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
'26/02/0328.828.928.528.9+0.78+2.761.531.01-0.422,1761,1371.910.67+900+1,070+1,1600.51+4203-131.48
'26/02/0228.128.327.928.1-0.55-1.931.4430.11-0.22,8612,2591.270.86-1540+88.2-65.80.45-71199042.01
'26/01/3028.728.928.428.7-0.37-1.291.4530.410.751,9591,6541.180.6-2340-26.1-2600.56+22270041.48
'26/01/2929.529.528.929-0.19-0.642.11310.131,7151,2661.350.53-500-474-5240.72+12248041.61
'26/01/282929.32929.2+0.36+1.230.9431.37-0.421,7021,1851.440.53-150-96.3-1110.76+50236-441.69
'26/01/2728.628.928.628.9+0.35+1.211.2130.92-0.191,3939641.440.43-10+32.8+31.80.77-42186084.3
'26/01/2628.728.728.428.5000.9830.55-0.22,1931,3461.630.67-3060-626-9320.77+74228+183.51
'26/01/2328.428.528.328.5+0.27+0.960.8330.58-0.32,1001,3661.540.64-100+220+2100.99-36154074.55
'26/01/2227.728.427.728.2+0.71+2.582.2830.3-0.332,5201,0882.320.76+3600-65.4+2951-10190-173.68
'26/01/2127.72827.527.5-0.39-1.411.9829.430.034,5012,0922.151.33+440-775-7310.74+25200+384
'26/01/2027.727.927.627.9+0.06+0.21.3130-0.471,4529211.580.43+1230+120+2430.7-22175052.86
'26/01/1927.927.927.627.9001.0729.750.172,1141,5581.360.63-1960-578-7740.62-10197052.54
'26/01/16282827.627.9+0.43+1.571.1929.88-0.271,4531,0381.40.43-750+351+2760.76+8207+152.42
'26/01/1527.527.627.327.4-0.14-0.511.0529.310.11,3731,1841.160.4-60-386-3920.81-33199042.01
'26/01/1427.327.827.327.6+0.42+1.551.7629.58-0.311,3801,0341.330.41+3000-12.6+2870.81-8232041.72
'26/01/1327.427.52727.2-0.01-0.031.7929.11-0.242,1351,2371.730.62-1060+535+4290.6-179240041.67
'26/01/1227.227.22727.2+0.3+1.110.8429.040.031,9251,2241.570.56-1370+226+89.40.68+170419040.95
'26/01/0926.82726.526.9-0.01-0.032.1228.710.071,8601,2031.550.53-530-142-1950.77-16249041.61
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
'26/01/0827.127.226.926.9-0.18-0.661.1428.710.11,7701,4171.250.51+2520-742-4900.81+4265+141.51
'26/01/0727.427.52727.1-0.26-0.961.9228.98-0.174,6902,4041.951.36-2010-1,475-1,6760.63-30261+131.15
'26/01/062727.326.827.3+0.51+1.881.8129.3-0.312,2501,4421.560.65-640-485-5490.78+52291020.69
'26/01/0526.726.926.626.8+0.61+2.320.9628.650.074,0521,7952.261.16+290+148+1771.89+23239020.84
'26/01/022626.22626.2+0.34+1.31.0828.05-0.112,7351,4971.830.76+3.50-559-5561.85+77216020.93
'25/12/3125.725.925.725.9+0.19+0.730.9127.79-0.472,2551,0032.250.62+5290+177+7061.85-6139021.44
'25/12/3025.625.725.525.7+0.03+0.110.8727.5-0.151,5311,0781.420.42+6030-339+2641.47+10145021.38
'25/12/2925.625.725.525.7+0.23+0.920.9927.54-0.41,5821,3021.220.43+4350-159+2761.04-3135-321.48
'25/12/2625.225.525.225.4+0.32+1.270.8927.29-0.41,4631,1311.290.4+1180+661+7790.74-7138+153.62
'25/12/2425.125.22525.1+0.18+0.710.5626.98-0.521,1775931.980.32+110+505+5160.66-20145042.76
'25/12/2324.92524.924.9+0.08+0.340.4926.74-0.341,1686461.810.31+1110+139+2500.64-12165042.42
'25/12/2224.724.924.724.8+0.4+1.650.6926.58-0.081,5947532.120.42+1570+504+6610.57-4177+142.26
'25/12/1924.324.524.324.4+0.35+1.440.7426.070.232,0967382.840.55+2490-289-40.40.46-1181031.66
'25/12/1824.224.223.924.1-0.07-0.271.0525.650.432,3091,1352.030.59-300-284-3140.29+2182031.65
'25/12/1724.324.424.224.2-0.18-0.731.1925.750.312,0871,7801.170.54-390-1,040-1,0790.3-5180031.67
'25/12/1624.724.724.124.3-0.54-2.182.5225.860.613,6002,8461.270.94-2760-2,414-2,6900.31-48185-131.62
'25/12/1524.724.924.624.9-0.28-1.121.0826.520.31,3721,2711.080.36-2310-522-7530.51+18233+341.72
'25/12/1225.225.22525.2+0.19+0.750.926.92-0.071,6261,1171.460.44+310-356-3250.68+2215010.47
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
'25/12/1125.425.42525-0.22-0.891.8226.73-0.112,2161,9451.140.6-2130-531-7440.65+29213010.47
'25/12/102525.224.925.2+0.33+1.321.2427.03-0.331,7949691.850.48+1750+299+4740.81-34184-210.54
'25/12/0924.82524.824.9+0.11+0.450.7626.61-0.081,7577392.380.47-320+372+3400.68-20218031.38
'25/12/0824.824.824.624.8+0.19+0.760.7626.54-0.261,3108011.640.35-250+133+1080.7-13238-131.26
'25/12/0524.424.624.424.6+0.23+0.960.8826.34-0.272,0266743.010.53+2820-15.2+2670.710251+241.59
'25/12/0424.424.524.224.3-0.09-0.381.0726.010.041,2039111.320.31-2.90-383-3860.51+47251020.8
'25/12/0324.624.624.424.4+0.14+0.581.0826.16-0.151,6536852.410.43+1180+495+6130.51-4204020.98
'25/12/0224.624.824.324.3-0.06-0.232.0425.9702,0841,0272.030.55-150-228-2430.430208020.96
'25/12/0124.924.924.324.3-0.51-2.032.1525.930.383,6782,0831.770.96-1390-1,811-1,9500.45-28208+120.96
'25/11/2824.624.924.524.9+0.36+1.451.3726.390.681,2378221.50.33+900-0.17+89.80.55-3236010.42
'25/11/2724.424.724.424.5+0.36+1.471.226.170.082,2481,0682.10.59+150-558-5430.49+13239-110.42
'25/11/262424.22424.1+0.36+1.490.7525.88-0.272,2451,2931.740.58+540-981-9270.48+6226+120.88
'25/11/2523.923.923.623.8+0.55+2.381.0925.370.241,5429281.660.39+1300+302+4320.43-7220010.45
'25/11/2423.423.523.223.2-0.04-0.160.9624.780.242,0489502.160.51+560-51.7+4.320.34-21227+110.44
'25/11/2123.623.623.123.3-0.94-3.92.2824.680.83,1662,4771.280.79-5.90-2,066-2,0720.3+9248-300
'25/11/2024.424.42424.2+0.79+3.351.7225.870.082,7471,0762.550.71-350+170+1350.3-2239-131.26
'25/11/1923.723.823.323.4-0.28-1.181.8124.890.644,0851,5052.711.03-1130-225-3370.33+23241+441.66
'25/11/1824.324.323.723.7-0.79-3.212.4825.160.754,9122,5991.891.26-110-102-1130.45-7218000
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
'25/11/1724.624.724.524.5+0.22+0.911.126.490.381,7291,0141.710.46+26.10+292+3180.45+2225000
'25/11/1424.324.524.224.3-0.51-2.041.0826.270.32,4861,9341.290.66-1930-522-7150.42+2223000
'25/11/1324.824.924.724.8-0.06-0.260.7426.830.261,2318101.520.33+22.20-346-3240.6+12221000
'25/11/1224.92524.724.8-0.05-0.190.9326.790.671,8621,0361.80.5+1060-441-3350.58-1209000
'25/11/1125.225.324.924.9-0.18-0.731.8426.860.591,5161,1891.280.41-19.80-804-8240.5-18210-500
'25/11/1024.725.124.725.1+0.37+1.491.4527.060.591,6608861.870.45+28.10+575+6030.52-4228052.19