≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00896 中信綠能及電動車 (還原股價) / K線圖(日)

00896 中信綠能及電動車

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.5823.68-1.1-4.65%7.09%21.322321.32
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%)
6,7411.5億4,1381.63張/筆22.2522.53 (+0.22%)
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)
6,3591.53億4,2941.48張/筆24.05-1.15 (-4.63%)

連續漲跌: 連4跌  ( -3.55元 / -13.59%)

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)

• 17檔台股ETF除息大拼場！今最後上車日　績效、配息一次看 (ETtoday新聞雲 09/15 00:56)

• 中國信託臺灣綠能及電動車ETF證券投資信託基金(本基金非屬環境、社會及治理相關主題基金)(以下簡稱本基金)2026年8月31日評價每受益權單位實際配發金額。 (分配收益公告 09/14)

• 388萬人注意！25檔台股ETF除息拼場　00919、00981A在列 (ETtoday新聞雲 09/12 00:48)

• 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)

• 中信00896配息1.45元刷新紀錄 年化配息率衝破20% (Anue鉅亨 09/01 21:35)

• 中國信託臺灣綠能及電動車ETF證券投資信託基金(本基金非屬環境、社會及治理相關主題基金)(以下簡稱本基金)2026年8月31日收益分配評價結果。 (分配收益公告 09/01)

• 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。

00896 中信綠能及電動車 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,246日｜股價已還原
成交價: 22.58元 (-1.1元/ -4.65%)成交張數: 6,741張成交金額: 1.5億元
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126高
近66日新低
連4跌
(-3.55元/ -13.6%)
第79高
近5日新高
第69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
22.58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2526.127.428.725.424.116.613.910.79.86---16.7
漲跌價-2.38-3.5-4.82-6.08-2.83-1.57+5.95+8.7+11.9+12.7---+5.9
漲跌幅-9.54%-13.4%-17.6%-21.2%-11.1%-6.49%+35.8%+62.7%+111%+129%---+35.4%
振幅15.6%18.9%23%25.6%29.2%30.7%78.2%134%174%210%---71.6%
成交張數1.83萬2.65萬4.49萬8.46萬37.1萬78.2萬123萬150萬187萬308萬---108萬
成交金額4.32億6.41億11.3億22.3億102億217億310億356億419億597億---282億
週轉率3.64%5.26%8.91%16.8%73.6%155%243%297%371%611%---215%

* 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
'26/11/0621.32321.322.6-1.1-4.657.0922.530.226,7414,1381.631.5+4420-1,936-1,4940.27+451,505000
'26/11/0524.724.723.723.7-1.15-4.634.3123.610.36,3594,2941.481.53-690-3,775-3,8440.18+431,460000
'26/11/0425.225.22424.8-0.13-0.524.8124.780.25,2433,4071.541.29+25.10-2,438-2,4130.19-31,417000
'26/11/0325.925.92525-1.17-4.483.4824.880.326,2435,8881.061.58+960-4,731-4,6350.18+51,420000
'26/11/0225.826.325.826.1+0.05+0.191.8826.090.151,9391,4831.310.5-1620-508-6700.1501,415000
'26/10/3026.426.425.826.1-0.84-3.122.23260.317,3514,8611.511.91+2860-5,239-4,9530.18-11,415000
'26/10/2927.227.326.826.9-0.45-1.641.9726.830.332,3332,0311.150.63-4270-1,190-1,6170.12+151,416000
'26/10/2827.127.427.127.4+0.68+2.551.227.44-0.261,2231,0611.150.33+620+650+7120.2-151,401000
'26/10/2727.227.226.426.7-0.17-0.632.926.650.153,7323,0471.221-52.80-2,116-2,1690.19+171,416000
'26/10/2227.627.626.826.9-0.54-1.972.8526.740.453,7803,0251.251.02-7070-1,573-2,2800.19+101,399000
'26/10/2127.527.627.327.4+0.48+1.781.2327.41-0.041,8261,0271.780.5+1000+405+5050.32-141,389000
'26/10/2027.127.426.926.9-0.16-0.591.8126.880.152,8111,9121.470.76-9090-556-1,4650.3+121,403000
'26/10/1926.827.126.827.1-0.29-1.061.3227.060.074,3593,8991.121.17-1,6310-1,217-2,8480.49-251,391000
'26/10/1627.427.627.327.4+0.15+0.551.3227.290.294,0161,6162.491.1-1,1100+849-2610.82+491,416000
'26/10/1527.627.727.127.2-1.21-4.262.0427.170.1811,0478,0971.363.03-6,2600-2,869-9,1301.05+531,367000
'26/10/1428.228.528.228.4+0.43+1.541.2928.48-0.183,9871,4732.711.13+1,0380+1,295+2,3332.34-201,314000
'26/10/132828.227.828-0.47-1.651.3728.07-0.255,2113,3471.561.46-2,0130-92.1-2,1052.12-371,334000
'26/10/1228.528.528.328.5-0.05-0.180.7728.53-0.213,2382,0141.610.92+6890-358+3312.54+161,371-500
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
'26/10/0828.628.628.328.5-0.14-0.491.0828.65-0.463,1411,7351.810.9+7480+91.6+8402.39-321,355050.37
'26/10/0728.628.728.528.7+0.05+0.170.8428.81-0.525,1871,8952.741.49+1,5800+1,968+3,5472.23-221,387050.36
'26/10/0628.728.728.428.6+0.02+0.071.1928.79-0.635,3882,0222.661.54+1,3280+1,751+3,0793.77-31,409+550.35
'26/10/0528.428.628.328.6+0.7+2.511.2228.79-0.720,1554,6814.315.75+10,5830+5,740+16,3223.5-3201,412000
'26/10/0227.827.927.827.9+0.05+0.180.528.06-0.613,7861,4402.631.06+3470+1,943+2,2901.37+111,732000
'26/10/0127.827.927.727.8+0.07+0.250.6528.03-0.682,5681,5051.710.71+5100+802+1,3131.3-171,721000
'26/09/3027.827.927.727.8+0.27+0.980.6527.86-0.326,1492,05331.71+1,4040+3,427+4,8311.2-781,738000
'26/09/2927.627.727.427.5-0.1-0.361.0927.55-0.182,6121,9991.310.72+2010-927-7261.21-271,816000
'26/09/2427.627.627.427.6+0.02+0.070.8327.74-0.512,4361,6601.470.67+3230-20.5+3031.17-411,843-2600
'26/09/2327.627.727.527.6+0.08+0.290.827.7-0.443,2191,6581.940.89+6330+395+1,0281.11-3941,8840261.38
'26/09/222828.127.527.5+0.05+0.182.3327.64-0.516,6882,7332.451.86+1,5880+1,513+3,1010.98-892,278-4261.14
'26/09/2127.227.527.227.4+0.32+1.181.0327.59-0.514,2912,0172.131.17+4850+1,312+1,7960.67-802,367+10301.27
'26/09/1826.927.126.927.1+0.5+1.880.8627.2-0.263,9601,9991.981.07+9710+1,215+2,1860.59-722,447+13200.82
'26/09/1726.626.926.626.6+0.21+0.791.426.620.046,2392,8172.211.67+9340+1,482+2,4160.4-1852,519+770.28
'26/09/1626.426.526.226.4+0.18+0.690.9526.40.089,4145,4031.742.48+1260-9.78+1160.22-1222,704000
'26/09/1526.526.526.226.2-0.13-0.51.2627.490.7226,39911,1072.387.33-1440-23,871-24,0150.09+3292,826000
'26/09/1426.426.52626.4-0.09-0.321.9327.760.2518,8809,2122.055.23+64.10-15,319-15,2550.12+1602,497000
'26/09/1126.826.826.326.5-0.42-1.551.8327.830.3224,50212,4431.976.83-9.80-21,264-21,2740.11+3512,337000
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
'26/09/10272726.626.9-0.18-0.671.4728.340.0715,3016,5282.344.33-4260-11,501-11,9270.12+1091,986-1000
'26/09/0927.127.32727.1+0.07+0.250.9828.50.188,1583,7352.182.34-40.90-5,487-5,5280.22-331,877+10100.53
'26/09/0827.327.326.927-0.25-0.91.3928.440.1411,1825,9231.893.19+38.20-9,062-9,0240.23-81,910000
'26/09/0727.527.527.127.2+0.32+1.21.3728.710.111,7644,1082.863.38-3010-4,662-4,9630.23-1241,918000
'26/09/0426.82726.626.9+0.51+1.941.6228.4010,0233,0433.292.83+8900-3,722-2,8320.3+1452,042-500
'26/09/03272726.426.4-0.42-1.552.4427.750.3918,0189,0961.985.07-820-14,644-14,7260.1+1571,897+550.26
'26/09/0227.127.226.826.8-0.21-0.771.3728.220.2821,1159,1882.36.01-2,1170-16,930-19,0470.11+901,740000
'26/09/0126.827.126.827+0.43+1.61.0728.57-0.183,6701,6892.171.04+5530+1,661+2,2140.64-1181,650000
'26/08/3126.326.626.226.6+0.03+0.111.5728.14-0.252,0331,4721.380.57-2380-536-7740.5+211,768000
'26/08/2826.626.726.526.6+0.24+0.90.7628.1-0.211,9581,1181.750.55-250+409+3840.56-241,747000
'26/08/2726.226.526.226.3+0.18+0.691.227.82-0.111,7741,2751.390.49+2790+414+6930.57-211,771000
'26/08/2625.726.225.626.2+0.48+1.882.2127.560.141,6619921.670.45-1460+504+3580.5+241,792000
'26/08/2525.525.725.125.7+0.09+0.332.0727.13-0.152,9432,1481.370.78-8850-552-1,4370.54+711,768000
'26/08/2425.725.825.625.6-0.01-0.041.0426.910.331,7081,0041.70.46-4920+162-3290.76-201,697000
'26/08/2125.625.725.425.6+0.02+0.071.3327.04-0.111,0288591.20.28-3440-77.9-4220.89-21,717000
'26/08/2025.725.825.425.6+0.09+0.371.627.02-0.111,5891,1871.340.43-7680-32.7-8010.98+261,719000
'26/08/1925.425.625.225.5-0.4-1.541.6526.93-0.153,2472,1321.520.87-1,0500-574-1,6241.17+231,693000
'26/08/1826.226.225.825.9-0.28-1.091.7727.290.072,0931,8191.150.57-1670-875-1,0421.44+381,670000
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
'26/08/1726.626.626.226.2-0.39-1.461.7827.7-0.332,3431,7641.330.65+320-84.3-52.31.49+61,632000
'26/08/1426.726.926.526.6-0.08-0.281.6728.17-0.543,6891,1793.131.04+8700+965+1,8351.48-231,626000
'26/08/1326.726.826.626.6+0.27+1.041.0128.23-0.462,9501,2942.280.83+2090+1,746+1,9561.25-431,649000
'26/08/1226.226.426.226.4+0.27+1.051.0927.96-0.542,2831,0292.220.64+4510+1,141+1,5921.19-121,692000
'26/08/1125.926.125.726.1+0.07+0.261.5327.66-0.511,8389301.980.5-1220+507+3851.08-91,704000
'26/08/1025.626.225.626+0.61+2.392.2827.56-0.42,6561,1702.270.73+8320+1,032+1,8641.11+21,713000
'26/08/0725.625.725.225.4-0.16-0.631.9326.790.072,7091,1532.350.73-3910-268-6590.9-61,711000
'26/08/0625.225.725.225.6+0.19+0.751.8727.08-0.371,1538151.410.31+840+301+3851-161,717000
'26/08/0525.525.725.325.4+0.63+2.531.3826.9-0.452,8931,1672.480.78+1,0830-152+9310.97+81,733000
'26/08/0424.52524.324.8+0.3+1.242.9826.26-0.541,5858091.960.41+6600-335+3250.7-21,725000
'26/08/0323.824.723.824.4+0.27+1.143.5725.89-0.352,3269472.460.6-5020+1,024+5220.52-181,727000
'26/07/3123.624.223.624.2+1.81+8.093.0125.310.783,9171,1733.340.99+1,1080-560+5480.65-191,745-200
'26/07/3022.323.222.222.4-0.21-0.924.0723.66-0.253,2691,5892.060.78+4380-396+42.50.37-551,764+220.11
'26/07/2923.523.822.122.6-1.07-4.536.8523.89-0.295,3603,3281.611.28-1240-264-3870.26-71,819000
'26/07/2824.424.423.623.6-1.34-5.353.2224.870.324,6093,7911.221.16-1,3780-1,616-2,9940.31+641,826000
'26/07/2725.125.124.525-0.15-0.62.626.38-0.082,2161,4721.510.58+1510-1,144-9930.66+451,762000
'26/07/2425.625.825.125.1-0.69-2.682.5726.510.043,1091,4302.170.83-1110+294+1830.62+1031,717000
'26/07/2325.926.125.625.8+0.12+0.481.8827.36-0.42,6248493.090.72+5890+613+1,2020.64-91,614000
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
'26/07/2225.62625.625.7+0.57+2.261.6227.26-0.522,8091,0112.780.77+2350+847+1,0820.49+31,623000
'26/07/2124.425.124.425.1+0.93+3.842.9426.55-0.111,4168551.660.37+4310+134+5650.43-71,620000
'26/07/2024.424.523.724.2-0.23-0.933.5325.410.513,3692,1291.580.86-2180+83.2-1350.32-71,627000
'26/07/1725.425.424.424.4-1.54-5.953.7925.710.277,3014,8871.491.91-2,3340-2,288-4,6220.38+1131,634000
'26/07/162626.125.626-0.04-0.152.1527.44-0.111,5521,2671.230.42-1200-12.4-1320.98-11,521000
'26/07/1525.726.125.626+0.67+2.661.7627.53-0.293,8689733.971.06+3230+2,354+2,6781.01-471,522000
'26/07/1425.825.824.725.3-0.53-2.054.2126.8-0.226,8773,5811.921.82-3,0460+690-2,3560.9+101,569000
'26/07/1326.126.525.725.9-0.02-0.07327.290.042,3161,1462.020.64+590+561+6201.68-91,559000
'26/07/092626.225.825.9+0.04+0.151.9127.36-0.151,3278561.550.36-740+380+3061.66-21,568000
'26/07/0825.926.125.625.9-0.08-0.292.0527.43-0.553,5481,3422.640.97+2260-60.2+1661.68-61,570000
'26/07/0726.92725.925.9-0.95-3.534.2327.320.154,3422,8151.541.2+58.40-1,585-1,5271.62-31,576000
'26/07/062727.326.726.9+0.05+0.182.0528.350.047,2561,4794.912.07+1,8560+1,561+3,4171.59-451,579000
'26/07/0326.626.926.326.8+0.02+0.072.1928.48-0.64,6891,2443.771.32+7190+2,000+2,7191.12-1031,624000
'26/07/0226.226.826.126.8+0.31+1.182.7528.36-0.255,1151,6633.081.44-23.80+3,828+3,8040.94-1051,727-6800
'26/07/0126.626.826.526.5+0.09+0.361.2928.13-0.616,0291,6283.71.7+2,1730+2,156+4,3291.8-6621,832+22683.71
'26/06/3025.926.425.926.4+0.85+3.341.9727.750.393,9811,5242.611.1+8980+1,713+2,6111.25-562,494+30461.84
'26/06/2925.225.825.225.5+0.33+1.322.126.860.374,6401,4383.231.25+5950-244+3511.03-782,550+16160.63
'26/06/2626.326.325.225.2-1.15-4.354.2826.60.0410,1216,2181.632.74-2,2710-2,600-4,8710.88+702,628000
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
'26/06/2526.726.826.226.4-0.25-0.932.1727.9-0.295,2012,1202.451.46-1320-892-1,0241.44-242,558000
'26/06/2426.226.726.126.6-0.03-0.112.3127.940.55,4182,5122.161.5-7710+537-2341.47-1142,582000
'26/06/2327.227.326.626.6-0.42-1.542.6628.17-0.217,0992,8562.492.02+9890+163+1,1511.66-1622,696-3500
'26/06/2226.727.226.727.1+0.55+2.071.9728.63-0.2811,3062,9833.793.23+4,1330+3,204+7,3371.41-4542,858+12351.22
'26/06/1826.226.626.226.5+0.36+1.381.3828.03-0.214,8711,9782.461.36+1,0640+1,222+2,2860.4-293,312+23230.69
'26/06/172626.125.826.1-0.01-0.041.1627.67-0.297,1403,3322.141.96+2250+2,113+2,3380.14-3643,341-1000
'26/06/1626.526.626.126.2-0.14-0.541.6927.570.1112,9976,49023.6+64.10-3,258-3,1940.09+2933,705+10100.27
'26/06/1526.526.626.226.3+0.61+2.361.3428.850.5230,9427,7643.998.97-30.90-23,277-23,3080.12+4653,412000
'26/06/1225.825.925.625.7+0.8+3.211.2428.250.2813,8003,9823.473.92+1330-5,823-5,6900.14-462,947000
'26/06/112525.224.324.9-0.12-0.473.727.420.1114,3446,5632.193.92-4330-9,332-9,7640.09+642,993000
'26/06/1025.8262525-1.01-3.873.9727.460.4423,37510,2022.296.57+3290-18,321-17,9920.21+2322,929-200
'26/06/0925.626.125.326+0.83+3.312.8828.630.2110,0283,5782.82.85-1760-5,430-5,6060.12+272,697+220.07
'26/06/0824.725.224.525.2-1.08-4.112.5227.690.2917,0197,6442.234.67-5220-10,434-10,9560.17+5812,670000
'26/06/0526.626.625.826.3-0.58-2.163.1428.880.2819,5878,9732.185.67-4,4730-11,076-15,5490.32+7412,089000
'26/06/0427.227.426.826.8-0.44-1.61.8929.540.218,7897,3362.565.61+67.60-14,329-14,2611.68+2261,348000
'26/06/0327.127.32727.3+0.49+1.831.0830.040.1316,0013,9894.014.8+1790-4,420-4,2411.74-1021,122000
'26/06/02282826.326.8+0.15+0.586.2329.370.5832,1099,1243.529.5-1,1710-23,879-25,0501.83+5641,224-100
'26/06/0126.426.826.426.6+0.52+1.981.3929.240.443,2611,5562.10.96+5980-676-77.80.67+16660010.15
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
'26/05/2925.726.225.726.1+0.82+3.231.9728.670.454,4891,5352.921.29+5070-22.6+4840.45+4644+110.16
'26/05/2825.92625.125.3-0.6-2.313.6127.790.396,3993,1582.031.8-1,6930-1,890-3,5830.26+53640-100
'26/05/2725.626.225.625.9+0.54+2.112.2528.510.183,2191,5252.110.92+610-819-7580.88+10587010.17
'26/05/2625.325.525.125.4+0.12+0.471.6227.9702,2491,0852.070.63-1320-572-7040.85+45577+110.17
'26/05/2524.625.324.525.2+0.94+3.883.1727.820.073,3221,3682.430.92+2430-19.6+2230.9+5532000
'26/05/2223.824.323.824.3+0.59+2.492.126.750.191,6689251.80.44-1410+487+3460.81+9527000
'26/05/2123.223.823.223.7+0.83+3.612.3426.090.231,0737611.410.28+1610-128+33.50.86-10518000
'26/05/2023.123.222.822.9-0.18-0.791.9325.220.083,0081,4042.140.76-1,1320+746-3860.8+7528000
'26/05/1923.523.52323.1-0.46-1.972.3125.410.122,6941,6581.620.69-3260-1,201-1,5271.22+168521000
'26/05/1823.123.623.123.5-0.11-0.462.2226.06-0.422,0451,1011.860.53+1980-59.7+1381.34+2353000
'26/05/1524.224.423.623.6-0.4-1.663.6226.15-0.312,3701,3481.760.63-3620+557+1951.27-1351000
'26/05/1424.424.42424-0.15-0.641.7226.64-0.491,8761,1941.570.5-4090+87-3221.4-51352000
'26/05/1324.224.223.924.2-0.39-1.591.3626.6802,7351,4491.890.73-7390+353-3861.55-10403000
'26/05/1224.724.924.524.6-0.03-0.111.6227.2-0.332,3518862.650.64+4460+108+5541.82-10413000
'26/05/1124.224.624.124.6+0.46+1.922.0327.1401,1361,0291.10.31+720+106+1781.66+2423000
'26/05/0824.324.523.824.1-0.24-12.7526.66-0.112,1241,1351.870.57-1380-101-2391.63+2421000
'26/05/0724.224.424.124.4+0.47+1.971.3326.860.151,7728282.140.47+3930-384+9.471.680419000
'26/05/0623.524.123.523.9+0.53+2.252.8326.44-0.232,0379612.120.54-5750+777+2021.540419000
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
'26/05/0523.323.423.223.4+0.11+0.470.8225.89-0.351,0648001.330.27+370+26+631.75+1419000
'26/05/0422.823.322.823.3+0.75+3.342.3325.77-0.351,9871,0781.840.51+8600+343+1,2031.74-2418000
'26/04/3022.622.822.522.5+0.01+0.041.5324.820.121,5958381.90.4+1060-256-1501.42+249420000
'26/04/2922.322.622.122.5+0.08+0.361.924.96-0.481,2947501.720.32+1330+207+3401.37-9171000
'26/04/2822.322.622.322.4+0.17+0.771.6724.89-0.571,8649671.930.46+1830+200+3831.320180000
'26/04/2722.322.522.122.3+0.12+0.531.6424.61-0.22,4591,0732.290.6+250+985+1,0101.25+1180000
'26/04/242222.221.822.2+0.29+1.331.8224.55-0.492,7979063.090.68-1160+1,292+1,1761.24-2179000
'26/04/2322.422.621.421.9-0.25-1.155.724.2-0.374,5331,4733.081.1+960+1,245+1,3411.3-14181000
'26/04/2221.822.221.822.1+0.28+1.291.7424.48-0.371,6549421.760.4+1540+423+5771.41-3195000
'26/04/2121.721.921.621.8+0.25+1.181.2624.2-0.52,74391530.66+7030+982+1,6851.35-21198000
'26/04/2021.521.821.521.6+0.15+0.681.6923.780.083,1089793.170.74+990-510-4111.1-3219000
'26/04/1721.221.621.221.4+0.21+0.981.7123.78-0.592,1671,0342.10.51+960+1,140+1,2362.680222000
'26/04/1621.121.32121.2+0.29+1.39123.57-0.683,2081,2522.560.75+970+2,162+2,2592.6-5222000
'26/04/1520.721.120.720.9+0.33+1.581.7223.19-0.434,4601,1853.761.03+1,6260+1,237+2,8632.55-10227000
'26/04/1420.620.720.520.6+0.3+1.471.2522.88-0.663,5351,3342.650.81+1,0070+1,704+2,7111.96-102237000
'26/04/1320.220.420.120.3+0.12+0.581.3922.55-0.674,1501,1833.510.93+1,3020+1,957+3,2591.61-38339000
'26/04/1020.120.320.120.2+0.23+1.140.8622.41-0.633,6361,0843.350.81+5980+2,008+2,6061.15-18377000
'26/04/0919.82019.820+0.14+0.690.7322.12-0.455,2321,1454.571.15+1,3180+2,092+3,4102.44-44395000
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
'26/04/0819.319.819.319.8+1.02+5.42.621.97-0.469,5032,2874.162.07+4,1640+3,755+7,9191.97-28439-2800
'26/04/0718.718.918.718.8+0.23+1.221.1720.85-0.481,6987462.280.35+2790+102+3810.58-14670286
'26/04/021919.218.518.6-0.41-2.153.5820.51-0.052,0121,0761.870.42+4920-706-2140.49-84680285.98
'26/04/01191918.819+0.8+4.381.320.96-0.052,1339422.260.45+2590+898+1,1570.33-174760285.88
'26/03/3118.618.718.218.2-0.6-3.182.6519.990.43,7682,3091.630.76-6410-1,547-2,1880.24+14930285.68
'26/03/3018.618.818.618.8-0.18-0.961.3420.75-0.11,6681,1201.490.34-160+96.5+80.50.4+24920285.69
'26/03/2718.71918.719-0.13-0.661.820.94-0.051,0549411.120.22+130-481-4680.41-24900285.71
'26/03/2619.219.519.119.1-0.11-0.571.8921.030.191,7819251.930.38+960+439+5350.4-314920285.69
'26/03/2519.119.219.119.2+0.63+3.420.6821.140.242,5018173.060.53+3390+736+1,0750.37-15230285.35
'26/03/24191918.518.6-0.12-0.632.9120.470.12,0041,1801.70.41-41.90-467-5090.26-4524+28285.34
'26/03/2318.718.818.618.7-0.53-2.741.1820.560.293,0992,0061.540.64+1680-1,515-1,3470.27-19528000
'26/03/2019.319.41919.2-0.01-0.051.9321.25-0.241,9998912.240.42+1170+476+5930.22-1547000
'26/03/1919.319.419.219.2-0.33-1.671.1621.2102,4891,5611.590.53-470-887-9340.18-86548000
'26/03/1819.619.719.519.6+0.17+0.890.9421.59-0.093,3381,1232.970.72+2050+1,451+1,6560.18-77634000
'26/03/1719.419.519.319.4+0.21+1.091.1821.340.193,1781,5532.050.68-8.90+1,028+1,0190.25-320711000
'26/03/1619.319.419.119.2+0.09+0.461.6121.760.4110,2292,7643.72.24-6230-5,839-6,4620.25-401,031000
'26/03/1319.119.218.819.1-0.04-0.181.721.740.057,0861,9203.691.54+1080-4,576-4,4680.17-631,071000
'26/03/1219.219.31919.1-0.05-0.271.6521.720.325,5022,0472.691.2-2160-3,297-3,5130.16+771,134000
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
'26/03/1118.619.218.619.2+0.76+4.153.4321.87-0.094,7301,4543.251.03+2910-312-210.24+1761,057000
'26/03/1018.618.618.318.4+0.47+2.641.9120.950.145,1111,7832.871.07-1250-1,692-1,8170.14+195881000
'26/03/0918.218.217.617.9-0.98-5.193.1120.40.29,7274,6142.111.98+7.180-6,877-6,8700.18+76686000
'26/03/0618.81918.718.9+0.02+0.091.6221.530.143,6781,4582.520.79-1110-1,650-1,7610.17+13610000
'26/03/0518.919.118.718.9+0.61+3.312.6921.520.095,8221,6863.451.25-42.90-2,126-2,1690.2-9597000
'26/03/0418.91918.318.3-0.95-4.923.8820.80.2411,5855,78122.44+1080-8,156-8,0480.19+123606000
'26/03/0319.92019.219.2-0.55-2.793.5921.870.2717,8096,7432.643.96-1,2060-12,109-13,3140.13+200483000
'26/03/0219.519.919.419.8-0.11-0.532.3422.520.183,1721,6351.940.71-9290-642-1,5710.57+24283000
'26/02/2620.120.119.719.9+0.13+0.671.8622.660.092,6931,2362.180.61-3890-1,273-1,6620.94+19259000
'26/02/2519.519.919.519.8+0.34+1.761.922.65-0.532,1941,0432.10.49+5020+290+7921.09-5240000
'26/02/241919.51919.4+0.48+2.552.6922.24-0.453,1991,3812.320.71-3290+1,520+1,1910.890245000
'26/02/2318.919.218.919+0.25+1.361.3121.65-0.283,5621,6002.230.77-1380-87.6-2261.02+97245000
'26/02/1118.418.718.418.7+0.29+1.571.7221.4-0.472,5661,0472.450.54+7940+697+1,4911.07+52148000
'26/02/1018.318.518.318.4+0.17+0.910.6321.02-0.241,6577102.330.35+3530-101+2520.76096000
'26/02/0918.218.318.218.2+0.45+2.520.7920.8-0.11,7941,2401.450.37+3880+697+1,0850.63096000
'26/02/0617.817.917.517.8-0.13-0.732.0120.39-0.592,3251,0822.150.47+780-382-3040.47+196000
'26/02/0518.118.217.917.9-0.37-2.021.6320.47-0.241,9451,5271.270.4+1100-975-8650.44095000
'26/02/0418.118.318.118.3+0.07+0.391.1620.93-0.431,0148111.250.21+1110+246+3570.79-595000
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
'26/02/0318.218.31818.2+0.32+1.811.5220.83-0.342,3761,2961.830.49-300+862+8320.74+24100000
'26/02/0218.118.117.817.9-0.43-2.351.9220.46-0.343,5941,6992.120.73-1000+231+1310.75-1976000
'26/01/3018.618.618.218.3-0.35-1.881.8320.860.13,0241,3582.230.63-2990+137-1620.79-12195000
'26/01/29191918.618.7-0.18-0.98221.29-0.053,0191,2152.480.64-830-98.1-1810.91+2216000
'26/01/2818.718.918.718.9+0.2+1.080.9421.56-0.331,6597802.130.36-1350+445+3100.94+4214000
'26/01/2718.618.718.618.7+0.12+0.660.5721.3-0.191,7867912.260.38-2150+468+2530.99+21210000
'26/01/2618.518.518.418.5+0.13+0.720.5721.2-0.382,9188933.270.61-4700+1.19-4691.07-2189000
'26/01/2318.418.518.318.4+0.11+0.581.0621.03-0.291,9138082.370.4-3920+500+1081.250191000
'26/01/2218.118.418.118.3+0.41+2.311.6720.91-0.292,4808342.970.52+680+242+3101.4-7191000
'26/01/211818.217.917.9-0.23-1.261.8420.42-0.23,8891,2853.030.8+520-144-92.11.38-6198000
'26/01/201818.117.918.1+0.04+0.241.2620.77-0.631,4097851.80.29+2340+209+4431.36+3204000
'26/01/191818.117.918.1+0.07+0.390.7320.67-0.391,8749651.940.39+560+684+7401.26+1201000
'26/01/1617.91817.918+0.25+1.380.7920.64-0.632,5899002.880.53+3370+730+1,0671.24-4200000
'26/01/1517.817.817.717.8-0.05-0.30.7920.34-0.542,0521,3941.470.41+1840-353-1691.1-14204000
'26/01/1417.717.817.717.8+0.21+1.2120.41-0.593,8381,2293.120.78+6300+611+1,2411.03+2218000
'26/01/1317.717.717.517.6+0.09+0.51.520.15-0.55,6081,6693.361.13+9550+1,885+2,8400.76-2216000
'26/01/1217.417.517.417.5+0.25+1.480.8120.06-0.554,5561,0844.20.91+3690+3,317+3,6861.14-63218000
'26/01/0917.317.31717.3001.7319.75-0.464,0941,1533.550.8+2610+991+1,2525.18-25281000
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
'26/01/0817.417.517.317.3-0.18-1.061.3619.77-0.564,1011,4212.890.81+7080+1,066+1,7745.07-304306000
'26/01/0717.417.517.317.4+0.16+0.911.2219.98-0.558,0981,5105.361.61+2,3700+3,296+5,6664.79-139610000
'26/01/0617.117.317.117.3+0.22+1.291.0319.84-0.769,6782,2994.211.9+2,4870+4,940+7,4273.89-140749000
'26/01/051717.21717.1+0.17+0.990.8819.55-0.5714,2802,03972.78+4,5070+6,684+11,1912.98-316889000
'26/01/0216.816.916.816.9+0.22+1.320.8419.36-0.574,8781,1774.140.94+8550+3,041+3,8961.44-1101,205000
'25/12/3116.716.716.716.7+0.02+0.110.5319.15-0.793,0439383.240.58+7800+794+1,5731.16-1611,315000
'25/12/3016.716.716.616.7-0.04-0.210.5819.05-0.371,8559501.950.35+4550-164+2910.9-1911,476-300
'25/12/2916.616.716.616.7+0.15+0.90.819.1-0.423,8951,2823.040.74+1,0630+1,645+2,7080.75-771,667030.18
'25/12/2616.516.616.516.5+0.08+0.480.5318.95-0.532,4878492.930.47+5210+912+1,4330.4-1061,744-130.17
'25/12/2416.516.616.416.5+0.04+0.210.7518.86-0.531,0627171.480.2+36.10+373+4090.23-1191,850040.22
'25/12/2316.616.616.416.4-0.1-0.580.8518.76-0.211,6941,0221.660.32+1610-755-5940.21+161,969-8140.2
'25/12/2216.416.616.416.5+0.25+1.511.0818.84-0.052,3949652.480.45+1880+327+5150.16-1231,9530854.35
'25/12/1916.116.316.116.3+0.21+1.311.0418.5501,8908002.360.35+1500+242+3920.1-2242,076+85854.09
'25/12/1816.116.11616.1-0.04-0.220.618.260.272,9211,3122.230.53-780-886-9640.05+132,300000
'25/12/1716.216.216.116.1-0.06-0.380.8718.310.223,5771,8951.890.66-330-1,728-1,7610.08+892,287000
'25/12/1616.416.416.116.2-0.27-1.661.8718.370.279,7624,9641.971.8+470-5,192-5,1450.09+892,198000
'25/12/1516.516.516.416.4-0.2-1.180.8219.270.3120,9006,0673.444.04-140-19,238-19,2520.07+5552,109000
'25/12/1216.716.716.616.6+0.07+0.410.6719.510.2610,0582,5303.981.97-170-8,383-8,4000.09+361,554000
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
'25/12/1116.816.816.616.6-0.14-0.871.3219.410.3612,5934,1323.052.46+150-10,931-10,9160.09+1481,518000
'25/12/1016.816.816.716.7+0.01+0.050.4619.66-0.055,9141,5833.741.16-160-3,482-3,4980.09+151,370000
'25/12/0916.716.716.716.7000.3119.620.15,8781,6333.61.16-370-4,002-4,0390.1+1931,355000
'25/12/0816.716.716.716.7+0.09+0.510.3119.6406,3721,5044.241.25+720-4,391-4,3190.11+2321,162000
'25/12/0516.716.716.616.6+0.01+0.050.7719.5407,6272,1013.631.49+40-5,221-5,2170.08+104930000
'25/12/0416.816.816.616.6-0.09-0.511.0219.510.110,3103,0493.382.02+390-7,543-7,5040.08+304826000
'25/12/0316.816.816.716.7+0.13+0.770.5619.60.155,8791,5133.891.16-290-4,109-4,1380.09+208522000
'25/12/0216.716.716.616.6+0.14+0.880.8319.440.214,4391,2043.690.87-3060-2,850-3,1560.1+173314000
'25/12/0116.516.616.416.4-0.15-0.921.0319.32-0.051,3286701.980.26-50-343-3480.24+5141000
'25/11/2816.516.616.516.6+0.16+0.980.7319.420.369035231.730.18+1370+233+3700.24+2136000
'25/11/2716.416.416.316.4+0.2+1.260.5819.32-0.11,0616081.750.2+20-199-1970.18+7134000
'25/11/2616.116.216.116.2+0.22+1.380.819.1-0.218565291.620.16+590+74+1330.18+11127000
'25/11/251616.115.916+0.09+0.591.0718.790.058574671.830.16-1030+29-740.15+2116000
'25/11/24161615.815.9+0.08+0.480.9718.640.271,2124982.430.23-990-1-1000.2+3114000
'25/11/2116.216.215.715.8-0.51-3.122.5518.560.221,7091,2071.420.32-2620-675-9370.24+7111000
'25/11/2016.316.416.216.3+0.47+2.951.2319.22-0.11,4654833.030.28-50+166+1610.36+2104000
'25/11/1915.91615.815.9-0.11-0.691.3818.630.111,2927341.760.24+580-73-150.36-4102000
'25/11/1816.216.315.916-0.37-2.242.3418.770.051,9141,0761.780.36-840-219-3030.33+6106000
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
'25/11/1716.416.516.316.3-0.01-0.051.0419.26-0.266485241.240.13+80+21.9+29.90.37+3100000
'25/11/1416.416.516.316.3-0.43-2.540.9619.29-0.361,7771,0441.70.34-42.40-410-4520.37+597000
'25/11/1316.716.816.616.8+0.12+0.721.2319.75-0.151,1754912.390.23+20+63.9+65.90.39-892000
'25/11/1216.516.716.516.7+0.11+0.670.8719.6-0.18344651.790.16+810-182-1010.39+18100000
'25/11/1116.716.816.516.5-0.09-0.511.3319.52-0.369225351.720.18-70+131+1240.35-682000
'25/11/1016.416.616.416.6+0.15+0.931.3419.5501,0085301.90.2-560+363+3070.35+1088000