≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00912 中信臺灣智慧50 (還原股價) / K線圖(日)

00912 中信臺灣智慧50

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.1528.73-1.58-5.5%6.47%25.8727.7225.86
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%)
1,4793,928萬1,1161.33張/筆26.5627.26 (-0.4%)
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)
6631,925萬861770張/筆29.04-1.12 (-3.75%)

連續漲跌: 連7跌  ( -6.09元 / -18.32%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 中國信託臺灣智慧50ETF證券投資信託基金(以下簡稱本基金)2026年9月30日評價每受益權單位實際配發金額。 (分配收益公告 10/15)

• 中國信託臺灣智慧50ETF證券投資信託基金(以下簡稱本基金)2026年9月30日收益分配評價結果。 (分配收益公告 10/01)

• 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)

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

• 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)

• 中國信託臺灣智慧50ETF證券投資信託基金(以下簡稱本基金)2026年6月30日評價每受益權單位實際配發金額。 (分配收益公告 07/14)

• 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)

• 中國信託臺灣智慧50ETF證券投資信託基金(以下簡稱本基金)2026年6月30日收益分配評價結果。 (分配收益公告 07/01)

• 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。

00912 中信臺灣智慧50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,058日｜股價已還原
成交價: 27.15元 (-1.58元/ -5.5%)成交張數: 1,479張成交金額: 3,928萬元
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126高
近115日新低
連7跌
(-6.09元/ -18.3%)
第185高
近12日新高
第93高
近12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
27.15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10年15年20年今年
01/02
~11/06
起算價30.33232.935.331.428.118.315.811.4----18.9
漲跌價-3.11-4.86-5.76-8.14-4.23-0.95+8.82+11.3+15.8----+8.21
漲跌幅-10.3%-15.2%-17.5%-23.1%-13.5%-3.39%+48.1%+71.6%+139%----+43.3%
振幅15.2%18.7%22.9%26.7%31.2%34.8%100%149%214%----88.3%
成交張數3,1274,6307,6802.83萬4.6萬10.5萬20.2萬41.2萬71.6萬----19萬
成交金額8,775萬1.35億2.33億9.62億15.9億34.9億58.7億98.2億153億----56.3億
週轉率3.76%5.56%9.23%34%55.2%126%243%495%860%----229%

* 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
'26/11/0625.927.725.927.2-1.58-5.56.4727.26-0.411,4791,1161.330.39+2290-570-3410.54-76245000
'26/11/0529.829.828.728.7-1.12-3.753.5828.710.076638610.770.19-1280-211-3390.16-6321000
'26/11/0430.330.52929.8-0.41-1.354.7929.87-0.079858111.210.29-80-285-2930.31+5327000
'26/11/0331.431.430.230.3-1.41-4.453.6330.2609351,1310.830.29+120-487-4750.31-11322000
'26/11/0231.831.831.431.7-0.34-1.061.531.580.285685531.030.18+650-313-2480.3+6333000
'26/10/3031.832.231.632-0.84-2.561.6731.980.097817201.080.25+370-354-3170.22-4327000
'26/10/2933.433.432.732.8-0.39-1.172.2632.86-0.037945321.490.26-990-216-3150.17-1331000
'26/10/283333.232.933.2+0.86+2.661.1133.26-0.063074280.720.1+50+80+850.29-4332000
'26/10/2733.133.132.132.4+0.04+0.122.9132.340.126795901.150.22-10-116-1170.24-2336000
'26/10/2233.133.132.332.3-0.57-1.732.2832.170.534907830.630.16+170-197-1800.24-8338000
'26/10/2132.83332.632.9+0.52+1.611.2332.780.46034781.260.2+30.10-46.2-16.10.22-2346000
'26/10/2032.632.732.332.4-0.36-1.11.2232.350.129529660.990.31+43.20-346-3020.17-5348000
'26/10/19333332.432.8-0.42-1.271.7832.78-0.091,6141,3561.190.53-91.70-685-7760.13-7353000
'26/10/1633.233.433.133.2+0.22+0.660.9534.740.662,7211,5531.750.9500-2,183-2,1830.24+33360000
'26/10/1533.933.932.933-1.29-3.773.1334.60.44,6673,3051.411.63+43.50-3,351-3,3070.25+41327000
'26/10/1434.834.834.234.2-0.01-0.031.7235.860.661,7041,3941.220.62+19.10-1,392-1,3730.22-13286000
'26/10/1334.534.53434.3-0.69-1.981.3835.850.723,4942,6991.291.26-47.60-3,086-3,1340.19+99299000
'26/10/1234.83534.434.9+0.11+0.331.4736.750.242,3361,4121.650.86+83.10-1,478-1,3950.26+26200000
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
'26/10/0835.335.334.834.8-0.46-1.291.2936.570.412,5272,1781.160.93+1.080-2,267-2,2660.15+56174000
'26/10/0735.635.635.335.3-0.33-0.930.837.140.162,5181,9331.30.94-660-2,329-2,3950.16+28118000
'26/10/0635.635.635.535.6+0.13+0.370.4837.480.191,3338501.570.5-630-970-1,0330.27+1190000
'26/10/0535.635.635.135.5+1+2.891.6237.40.031,3579611.410.51+130-782-7690.37+2379000
'26/10/0234.434.534.334.5+0.14+0.410.6436.270.251,4928141.830.54-1460-1,269-1,4150.35+4756000
'26/10/0134.834.83434.3+0.01+0.032.2136.25-0.115444221.290.2-9.960-116-1260.6+19000
'26/09/3034.234.734.234.3+0.2+0.581.536.10.281342950.450.05-150+33.1+18.10.62+28000
'26/09/2934.534.534.134.1-0.44-1.261.1235.9903174200.750.11-90-267-2760.6406000
'26/09/2434.734.734.534.6-0.19-0.550.7436.440.032113660.580.08-110-22.1-330.6606000
'26/09/2334.735.234.734.8+0.12+0.361.5336.71-0.162962401.230.11-4.990-28.2-33.20.6806000
'26/09/2234.735.234.634.6+0.09+0.271.6236.480.112953770.780.11-180-36.2-54.20.69+36000
'26/09/2134.334.634.334.5+0.26+0.750.6636.49-0.191712780.610.06-19.90+19.9+0.010.7203000
'26/09/183434.333.834.3+0.83+2.471.3936.17-0.062383180.750.09+80+97.9+1060.75-133000
'26/09/1733.333.833.333.5+0.31+0.941.6635.250.094052071.960.14-130+54.1+41.10.74016000
'26/09/1632.933.232.833.2+0.47+1.451.3634.99-0.114153011.380.14-3.970+36.1+32.10.76016000
'26/09/1532.93332.732.7-0.28-0.831.0134.49-0.123793361.130.13-940-9.35-1030.77016000
'26/09/1432.933.132.633-0.21-0.631.2334.77-0.092963520.840.1-1370+41.1-95.60.93+116000
'26/09/1133.333.332.933.2-0.46-1.381.2735.03-0.21873220.580.07-39.80-74.3-1141.16015000
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
'26/09/1033.733.733.433.6-0.14-0.420.7935.59-0.391162480.470.04+110-14-2.971.23015000
'26/09/0934.234.233.833.8-0.23-0.671.2335.78-0.511832280.80.07+730-55.1+17.91.21015000
'26/09/083434.333.934-0.02-0.06135.95-0.312742910.940.1+260+56.7+82.71.09015000
'26/09/0733.534.133.534+0.67+2.021.5135.99-0.362383210.740.09+570+103+1601.05-115000
'26/09/0432.833.332.833.3+0.5+1.531.535.2-0.14802080.390.03+590-46.8+12.20.95016000
'26/09/0333.433.432.832.8-0.27-0.81.6634.69-0.23282491.320.11-170-108-1250.85-216000
'26/09/0233.433.43333.1-0.32-0.961.2834.93-0.096512143.040.23-3040+200-1040.87018000
'26/09/013333.63333.4+0.51+1.561.6135.44-0.574143471.190.15+890+121+2101.4+418000
'26/08/3132.932.932.532.9-0.04-0.121.3234.89-0.552682750.970.09+38.20-81.2-43.11.24+214000
'26/08/283333.132.833+0.3+0.930.7834.87-0.371332160.610.05-9.980+45.4+35.41.18012000
'26/08/2732.73332.632.6+0.04+0.121.1334.58-0.461331660.80.05+310+8.49+39.51.19012000
'26/08/263232.63232.6+0.28+0.851.8534.53-0.441712570.670.06+940-26.9+67.13.62012000
'26/08/2531.832.331.532.3+0.33+1.042.5234.0901403760.370.05-540-1.32-55.33.46012000
'26/08/2431.832.631.832-0.2-0.622.3933.83-0.271463290.440.05+240+8.38+32.43.56-2012000
'26/08/2132.332.331.832.2-0.06-0.181.4434.12-0.5631790.350.02+13.10-11+2.093.52032000
'26/08/203232.331.832.3+0.39+1.221.5533.930.243793081.230.13+630+115+1783.49-1032000
'26/08/1932.132.131.831.9-0.64-1.960.9633.73-0.391674400.380.06+50-58-533.36-742000
'26/08/1832.63332.532.5-0.39-1.181.6134.39-0.351222080.580.04-14.90+8.76-6.173.35049000
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
'26/08/1732.833.132.732.9+0.09+0.261.0134.77-0.264133621.140.14+2380-5.87+2323.38-549000
'26/08/1432.933.332.832.8-0.04-0.121.5634.67-0.234893131.560.17+560-60.8-4.852.98054000
'26/08/1332.73332.732.8+0.51+1.580.7934.87-0.695343411.570.18+1290+270+3992.86-2854000
'26/08/1232.232.332.132.3+0.28+0.890.6534.29-0.597073182.220.24+1020+506+6082.63-10082000
'26/08/113232.131.732.1+0.08+0.241.1933.92-0.383361961.710.11-340+220+1862.46-1182000
'26/08/1031.832.231.832+0.6+1.91.2733.72-0.035933411.740.2-800+159+79.52.520183000
'26/08/0731.631.631.231.4+0.08+0.241.1233.13-0.153702501.480.12-480+196+1482.65+1183000
'26/08/0631.131.431.131.3+0.09+0.271.2233.09-0.271572130.740.05+420+25+672.73-1182000
'26/08/0530.931.630.931.2+0.82+2.682.2233.08-0.526333331.90.21+2300+90.6+3212.66-3183000
'26/08/0430.230.83030.4+0.04+0.122.4732.15-0.315462012.720.17-260-20.2-46.22.28+8186000
'26/08/0330.430.63030.4-0.07-0.222.0632.07-0.191,1274012.810.36-1390+179+39.82.330178000
'26/07/3129.430.429.430.4+2.7+9.753.7331.741.061,2453014.140.4+4480-491-43.22.55+8178000
'26/07/3027.428.427.227.7+0.31+1.144.629.210.071,3052854.580.38+4170-324+92.91.85+7170000
'26/07/2928.928.927.227.4-1.38-4.816.1629.12-0.761,4536052.40.42-3090+353+43.51.16+4163000
'26/07/2829.729.728.828.8-1.45-4.83.0130.38-0.074744860.970.15-2580+161-96.91.67+2159000
'26/07/273030.329.730.2+0.15+0.51.7331.99-0.315153251.580.16+2140-120+93.82.10157000
'26/07/2430.430.63030.1-0.73-2.371.9431.720.033363021.110.11+500-78.4-28.41.750157000
'26/07/2330.930.930.630.8-0.04-0.121.1432.71-0.651452050.710.05+460-37+8.991.660157000
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
'26/07/2230.931.230.830.9+0.51+1.691.3132.7-0.491,1082454.520.36+6490-499+1501.83+1157000
'26/07/2129.530.429.530.4+1.14+3.92.9232.18-0.563352761.210.11+410+205+2460.75-9156000
'26/07/2029.529.528.829.2-0.27-0.92.4530.760.137055341.320.22+30.40+8.15+38.50.690165000
'26/07/1731.331.329.529.5-1.92-6.15.830.90.586667720.860.21-1210-199-3210.640165000
'26/07/1631.831.830.831.4-0.06-0.183.2633.15-0.154414211.050.14-5.980-38.9-44.90.840165000
'26/07/153131.530.931.5+0.8+2.611.9534.050.328015381.490.27+240+83.8+1080.85+113165000
'26/07/1431.331.329.930.7-0.62-1.974.2733.32-0.091,5501,0351.50.51-34.80-499-5340.81+1352000
'26/07/1331.631.831.131.3-0.14-0.442.2933.820.416046290.960.21-1570-168-3250.87-339000
'26/07/0931.231.731.231.4+0.21+0.681.4233.980.383563251.090.1200-10.5-10.51.14-542000
'26/07/0831.431.430.931.2-0.15-0.471.533.98-0.32835200.550.1+16.10-176-1601.14+347000
'26/07/0732.132.331.331.3-0.76-2.383.1833.950.261,1456261.830.39-1840-23.2-2081.12044000
'26/07/0632.532.631.932.1-0.09-0.292.2934.660.67616631.150.27-550-384-4391.46044000
'26/07/0331.932.331.632.2002.1435.03-0.179115081.790.32+2150-342-1271.64+144000
'26/07/0231.932.231.632.2+0.01+0.031.8334.950.064944641.060.17-60.80-40.1-1011.33+143000
'26/07/0132.232.332.132.2+0.54+1.720.6735.05-0.262453520.70.09+90+92.4+1011.41+642000
'26/06/3031.431.731.431.6+0.79+2.571.1334.160.619303392.740.32-230+30.2+7.211.4-136000
'26/06/2930.731.230.730.9+0.3+0.991.6633.410.31,6004913.260.54-1250-200-3251.43-137000
'26/06/2631.831.830.530.6-1.36-4.274.133.22-0.121,3481,0081.340.45-2110-312-5231.65038000
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
'26/06/2531.932.131.731.9+0.02+0.061.3334.590.21,1613583.240.4-520-37.5-89.52-138000
'26/06/2432.132.131.531.9-0.64-1.981.7334.490.431,5947372.160.55-3360-16-3522.09039000
'26/06/2333.333.332.532.5-0.44-1.342.435.280.171,1736231.880.42-4170-12.1-4292.66+3239000
'26/06/2232.53332.533+0.99+3.111.7335.84-0.066034121.460.22+700-71.7-1.723.3608000
'26/06/1831.53231.532+0.56+1.791.6134.89-0.433723481.070.13+650+64+1293.24-18000
'26/06/1731.431.43131.4001.2634.37-0.75263141.680.18-9.80+115+1053.1309000
'26/06/1631.331.531.331.4+0.24+0.770.8634.33-0.597093452.060.24+1120+154+2663.15-329000
'26/06/1531.331.531.131.2+0.8+2.641.1833.94-0.214223131.350.14+40+208+2122.96+3241000
'26/06/1230.330.830.330.4+0.79+2.681.6533.17-0.524933271.510.16+100+33.2+43.22.9609000
'26/06/1129.429.828.929.6+0.01+0.032.9932.17-0.091,9304814.010.62-4930+365-1282.94+19000
'26/06/1030.330.429.629.6-0.78-2.582.732.070.191,2965622.310.42-2240-10.9-2353.77-28000
'26/06/0929.630.429.630.4+0.86+2.92.7133.19-0.649824262.310.32+1530+59+2124.15010000
'26/06/0828.429.528.429.5-0.72-2.383.7532.18-0.411,6546922.390.52+5120-537-25.13.89+410000
'26/06/0530.830.829.830.2-0.71-2.293.3933-0.521,8506432.880.61-1660-301-4673.03+16000
'26/06/043131.130.830.9-0.18-0.590.8933.550.158133302.460.27-1520+279+1273.31-55000
'26/06/0330.931.230.931.1+0.64+2.111.1533.97-0.51,0334182.470.35+1880-175+13.13.56+110000
'26/06/0230.430.53030.5+0.15+0.491.6133.090.031,2053813.160.4-0.990+81.5+80.53.24-19000
'26/06/0130.130.630.130.3+0.31+1.041.6932.90.121,1524252.710.38+2560-228+28.33.25-110000
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
'26/05/2929.630.129.630+0.93+3.21.5832.570.091,1033653.020.36+3310-309+21.82.81+311000
'26/05/2830.230.228.929.1-0.59-1.994.3131.73-0.442,0536693.070.66-4900+517+27.12.26+48000
'26/05/2729.630.129.529.7+0.48+1.641.8332.26-0.099284432.090.3+530+43.4+96.43.0804000
'26/05/2629.329.529.129.2-0.03-0.091.1731.76-0.1641641610.13+20+32.6+34.62.9904000
'26/05/2528.629.428.629.2+0.8+2.822.6231.86-0.389365911.580.3+1170+23.9+1412.99-14000
'26/05/2227.928.427.928.4+0.59+2.121.7931.02-0.4979839920.24+1250+55.6+1812.79+15000
'26/05/2127.327.927.327.8+0.94+3.492.430.27-0.131,0106391.580.31+3710+268+6392.5804000
'26/05/202727.126.826.9-0.15-0.540.9229.2101,1825062.340.35-2090+39.2-1701.9504000
'26/05/1927.427.52727-0.54-1.971.7729.350.071,3017091.840.38-3570+150-2072.31-14000
'26/05/1827.927.927.227.6-0.45-1.612.3630.04-0.278876381.390.26+1200-176-55.82.91-45000
'26/05/1528.628.927.928-0.38-1.333.5630.4501,2685622.260.39+2160-212+4.072.71+69000
'26/05/1428.428.828.428.4+0.15+0.521.3731.08-0.711,2023093.890.37+2880-321-33.22.3403000
'26/05/1328.128.32828.3-0.32-1.131.0630.690.031,8884444.250.58-4210+471+50.11.8603000
'26/05/1228.428.628.228.6+0.23+0.811.5931.010.131,2503733.350.39+4890-308+1812.57-33000
'26/05/1128.128.428.128.4+0.26+0.920.9830.780.068463282.580.26+2100+15.4+2251.7406000
'26/05/0828.328.427.928.1-0.3-1.071.7530.50.071,18539530.36-2680+283+15.21.3906000
'26/05/0728.228.528.228.4+0.53+1.921.1230.770.261,1303533.20.35+5480-277+2711.84+26000
'26/05/0627.62827.527.9+0.45+1.652.1230.220.171,2814762.690.39-3030+411+1080.92+14000
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
'26/05/0527.527.527.327.4-0.07-0.271.0429.92-0.476514671.390.19-2200+18.7-2011.43+13000
'26/05/0426.627.526.627.5+1.12+4.263.3930-0.479486191.530.28+2900+337+6271.81-12000
'26/04/3026.826.926.426.4-0.2-0.761.8728.540.351,3204393.010.38+260-260-2341.32-53000
'26/04/2926.526.726.326.6-0.13-0.481.4828.98-0.429373612.60.27+1020-90.8+11.21.28-68000
'26/04/2826.92726.726.7-0.18-0.680.9928.990.031,1755072.320.34-1640+50.8-1131.11-114000
'26/04/2726.52726.526.9+0.76+2.932.1929.060.481,1645632.070.34+470-12.6+34.41.4015000
'26/04/2425.426.125.426.1+0.84+3.312.828.49-0.421,5875432.920.45+80+570+5781.32015000
'26/04/2325.826.124.925.3-0.09-0.364.5427.52-0.222,0426643.080.56+3570-17.3+3401.3-2015000
'26/04/2225.325.425.225.4+0.07+0.290.8427.62-0.221,4393184.530.4-10+329+3280.7-635000
'26/04/2125.125.325.125.3+0.31+1.251.1827.410.251,2134132.940.33+60+346+3520.7-1341000
'26/04/2024.925.124.825+0.27+1.081.0826.880.961,1666571.770.32-4.820+112+1070.35+354000
'26/04/1724.824.824.724.7-0.04-0.180.5427.440.582,2279112.440.61+50-1,597-1,5920.37-6151000
'26/04/1624.724.824.624.8+0.27+1.10.7327.66-0.041,0845202.080.3-380-265-3030.36+3112000
'26/04/1524.424.824.324.5+0.32+1.331.8527.340.041,2906362.030.35+3.60-233-2290.42-92109000
'26/04/1423.824.223.724.2+0.73+3.132.1826.960.111,1755452.160.32-780+338+2600.42+5201000
'26/04/1323.423.523.423.4-0.07-0.30.4226.18-0.041,7386542.660.45-2220-746-9680.56+101196000
'26/04/1023.323.523.323.5+0.42+1.820.8526.32-0.278624841.780.23+70+103+1100.94-6195000
'26/04/0923.123.12323.1+0.04+0.160.4725.88-0.399354532.060.24+30-112-1090.93-22156000
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
'26/04/0822.623.122.623.1+1.15+5.232.2925.78-0.161,3215332.480.34+1940+443+6370.92+78178000
'26/04/0721.82221.821.9+0.3+1.411.1224.5-0.161,0844942.190.27-150-218-2330.61-13100000
'26/04/022222.221.621.6-0.38-1.712.8524.060.251,4887262.050.36-1260-461-5870.7+50113000
'26/04/0121.42221.422+0.97+4.62.5624.59-0.21,0853403.190.26+2720+182+4540.92+363000
'26/03/3121.421.42121-0.55-2.532.223.350.471,1465292.170.27-330-218-2510.44-160000
'26/03/3021.721.721.421.6-0.46-2.071.5123.980.379815661.730.24-470-261-3080.5+1061000
'26/03/2721.72221.622-0.19-0.851.6924.540.168932853.130.22-70+123+1160.56+351000
'26/03/2622.422.522.222.2-0.07-0.321.3724.730.244282691.590.11-180+45.6+27.60.57+348000
'26/03/252222.32222.3+0.61+2.811.8224.780.362362870.820.06+440+55.8+99.80.6+445000
'26/03/2421.922.121.521.7-0.03-0.122.6424.130.254862741.780.12-600+34.1-25.90.53-141000
'26/03/2321.621.721.421.7-0.44-1.981.4624.24-0.081,1224972.260.27-170-240-2570.63-142000
'26/03/2022.222.32222.1-0.12-0.521.4924.79-0.323102931.060.08+230-155-1320.66-443000
'26/03/1922.422.422.222.3-0.3-1.310.7924.9-0.245163221.60.13-190-89-1080.62+2047000
'26/03/1822.622.622.522.5+0.38+1.70.6925.25-0.325202711.920.13+320+22.4+54.40.65027000
'26/03/1722.122.322.122.2+0.34+1.560.924.88-0.531692490.680.04+310+24.5+55.50.6+527000
'26/03/1621.922.121.821.8-0.06-0.291.2324.350.088792673.290.22-310+54.7+23.70.54+122000
'26/03/1321.922.121.721.9-0.26-1.171.5824.49-0.24092771.480.1-240-56.4-80.40.6021000
'26/03/1222.422.42222.2-0.26-1.161.824.7304183901.070.1-110-68.1-79.10.64021000
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
'26/03/1121.922.421.922.4+0.86+3.992.6625.09-0.2862531320.15+1350+214+3490.66+1221000
'26/03/1021.421.821.421.6+0.57+2.732.2224.040.084883481.40.12-100+24.8+14.80.42-59000
'26/03/0921.421.420.421-1.07-4.874.5523.43-0.048946531.370.21+0.80-240-2390.44+514000
'26/03/062222.221.922.1+0.01+0.041.4224.580.162142380.90.05+70+34.7+41.70.4109000
'26/03/0521.922.321.922+0.68+3.192.3124.540.285774221.370.14-220+68+460.409000
'26/03/042222.121.321.4-0.99-4.413.3323.740.461,1178221.360.27-28.80-313-3420.4309000
'26/03/0322.822.822.322.3-0.47-2.041.8824.870.321,9449382.070.49-2740-524-7980.45+19000
'26/03/0222.922.922.422.8-0.28-1.22.1725.450.081,1114292.590.28-1360-29.3-1650.9408000
'26/02/2623.123.22323.1+0.03+0.120.8925.83-0.195182512.060.13-260-54-801.1808000
'26/02/2522.723.222.723.1+0.54+2.392.2325.83-0.316004051.480.15+1250-58.4+66.21.23+28000
'26/02/242222.62222.5+0.55+2.492.5725.22-0.286523162.060.16+30+146+1491.01-16000
'26/02/2322.122.22222+0.06+0.291.1424.6-0.241,3908301.670.34+55.20-489-4341.0107000
'26/02/1121.52221.521.9+0.45+2.092.2124.56-0.379733612.690.24+680+232+3000.91-17000
'26/02/1021.121.521.121.5+0.42+2224.13-0.678883512.530.21+1300+249+3790.7908000
'26/02/0920.721.220.721+0.57+2.82.123.51-0.041,0047821.280.24+1000-2.23+980.5608000
'26/02/0620.520.520.120.5-0.1-0.481.8722.93-0.316903491.980.16-210-90.7-1120.3808000
'26/02/0520.820.820.520.6-0.31-1.51.0322.910.269155621.630.21-70-540-5470.39-18000
'26/02/0420.720.920.720.9+0.09+0.431.0823.290.134681882.490.11+31.10+180+2110.4-49000
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
'26/02/0320.520.820.520.8+0.41+2.021.4523.25-0.131,0167161.420.24+560-284-2280.35013000
'26/02/0220.520.520.220.4-0.24-1.171.2622.77-0.041,6718212.040.38-1040-493-5970.25013000
'26/01/3020.920.920.620.6-0.29-1.371.67230.132,1571,1771.830.5-2360-616-8520.43+1013000
'26/01/2921.121.120.820.9-0.11-0.511.5323.3501,4038891.580.33-5.920-432-4380.86-13000
'26/01/2820.72120.721+0.36+1.731.5623.54-0.31,1217221.550.26+220-142-1200.87-24000
'26/01/2720.520.720.520.7+0.18+0.871.1423.17-0.434362861.520.1+80+199+2070.83-46000
'26/01/2620.420.520.420.5+0.08+0.40.4822.94-0.311,2819691.320.29+20.10-747-7270.82010000
'26/01/2320.320.420.320.4+0.23+1.150.8922.9-0.531,0385751.80.24+150+228+2430.78010000
'26/01/222020.32020.2+0.31+1.581.1322.64-0.534112981.380.09+71.30+150+2210.77-1910000
'26/01/2120.120.119.819.9-0.28-1.381.3322.19-0.091,0245961.720.23+58.20-394-3360.64-1629000
'26/01/2020.120.22020.1+0.03+0.130.822.62-0.629353192.930.21+220+147+1690.52-4245000
'26/01/1920.120.22020.1-0.03-0.131.1122.47-0.096,3586899.231.42-14.70-438-4520.48-11387000
'26/01/162020.119.920.1+0.35+1.761.1923.10.131,3055732.280.3+28.10-487-4590.51-9200000
'26/01/1519.819.819.719.8-0.06-0.310.7522.680.221,5905752.760.36+6.050-602-5960.45-8209000
'26/01/1419.819.919.819.8+0.07+0.350.5322.86-0.261,0043792.650.23+670-262-1950.44+8217000
'26/01/1319.82019.819.8+0.04+0.221.0122.690.131,0154222.40.23-300-126-1560.33+1209000
'26/01/1219.719.819.719.7+0.12+0.620.422.640.139624612.090.22-1.680-360-3620.38+32208000
'26/01/0919.619.719.419.6001.4222.50.137263741.940.16-1640-164-3280.39+12176000
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
'26/01/0819.619.719.619.6-0.02-0.090.8422.520.048243482.370.19-330-346-3790.69-7164000
'26/01/0719.919.919.619.6-0.13-0.661.3222.63-0.351,4296972.050.32-2170-693-9100.75+84171000
'26/01/0619.619.819.519.8+0.19+0.981.2522.87-0.759975861.70.22-320-71.7-1041.15+2087000
'26/01/0519.419.719.419.6+0.47+2.461.8722.56-0.361,3834812.870.31+760+128+2041.21+3867000
'26/01/021919.118.919.1+0.16+0.831.0122.03-0.415482801.960.12+80+145+1531.06029000
'25/12/3118.81918.818.9+0.12+0.650.8821.85-0.414832062.350.1+42.70+60.5+1031.04+529000
'25/12/3018.718.818.718.8000.6521.65-0.144011592.520.09+850-62.6+22.40.95024000
'25/12/2918.618.818.618.8+0.22+1.171.0321.72-0.463102831.090.07+970+119+2160.8+424000
'25/12/2618.618.618.618.6+0.09+0.470.4221.5-0.611772230.790.04+10+87.4+88.40.62020000
'25/12/2418.518.618.518.5+0.03+0.140.5621.38-0.522691531.760.06+10+196+1970.62020000
'25/12/2318.418.518.418.5+0.12+0.660.6621.33-0.421251840.680.03+100+74.2+84.20.62020000
'25/12/2218.418.418.318.4+0.21+1.150.3821.18-0.381582350.670.0300+70.6+70.60.6020000
'25/12/191818.21818.2+0.18+1.020.9220.87-0.052811961.440.06+70+40.8+47.80.6020000
'25/12/18181817.918-0.02-0.10.5820.68-0.152142220.960.04-20.80+94+73.20.57020000
'25/12/1718.118.21818-0.07-0.390.9620.72-0.241491900.790.03-190-50.5-69.50.61+220000
'25/12/1618.118.117.918.1-0.17-0.950.9520.740.053773301.140.08-900-133-2230.64+318000
'25/12/1518.318.318.118.2-0.18-0.990.9521-0.242283160.720.05-34.80-13.4-48.10.8015000
'25/12/1218.418.518.418.4+0.01+0.050.7121.27-0.523781852.040.08-30+153+1500.86015000
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
'25/12/1118.618.618.418.4-0.15-0.81.3621.2-0.241881920.980.04+20-64.7-62.70.87-615000
'25/12/1018.418.618.418.6+0.2+1.091.0421.44-0.564112091.970.09+20+119+1210.86021000
'25/12/0918.418.518.418.4-0.06-0.330.7621.18-0.431131760.640.02+50+75.8+80.80.86021000
'25/12/0818.318.418.318.4+0.17+0.910.9121.3-0.665453601.510.11+14.20+127+1410.85+121000
'25/12/0518.118.318.118.3+0.19+1.060.8221.09-0.575292891.830.11+220+147+1690.82020000
'25/12/0418.118.11818.1-0.01-0.050.6320.87-0.58971050.920.02-10-7.85-8.850.79020000
'25/12/031818.11818.1+0.14+0.780.6820.89-0.632551841.390.05+10+60.1+61.10.79020000
'25/12/0218.118.117.917.9001.0220.74-0.682371601.480.05+0.40+13.4+13.80.79020000
'25/12/0118.218.217.917.9-0.26-1.441.4820.602302860.80.05-9.950-48.8-58.70.79020000
'25/11/281818.21818.2+0.18+1.011.1120.860.192742031.350.06+980+87.1+1850.8-220000
'25/11/27181817.918+0.17+0.930.6320.76-0.342032390.850.04+5.150+168+1730.63022000
'25/11/2617.717.917.717.8+0.24+1.381.1420.65-0.733151621.940.06+60+42.3+48.30.62022000
'25/11/2517.517.717.517.6+0.23+1.31.220.27-0.252091591.310.04+120+31.1+43.10.61022000
'25/11/2417.417.517.417.4000.5519.9605102512.030.1-1390+224+84.50.59022000
'25/11/2117.717.717.317.4-0.55-3.062.0919.950.055463551.540.11-2030+6.7-1960.83022000
'25/11/2017.717.917.717.9+0.54+3.11.320.65-0.294042281.770.08+600+112+1721.19022000
'25/11/1917.517.617.417.4-0.12-0.71.1419.960.053182471.290.06-26.90-32.5-59.41.08-322000
'25/11/1817.817.817.517.5-0.37-2.091.9520.090.15793711.560.12-29.70-46.8-76.51.13+425000
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
'25/11/1717.91817.917.9+0.05+0.290.5420.62-0.391311840.710.03-130+62.8+49.81.18021000
'25/11/1417.917.917.817.8-0.31-1.730.6220.55-0.343833091.240.08-13.60-244-2571.21021000
'25/11/1318.218.218.118.1-0.07-0.380.3820.89-0.242932001.470.06+320-33.7-1.71.22021000
'25/11/1218.218.218.118.2+0.03+0.140.4320.96-0.192081591.310.04+90+5.94+14.91.16021000
'25/11/1118.318.418.218.2-0.05-0.29120.93-0.193081861.660.0600+69.1+69.11.15021000
'25/11/1018.118.218.118.2+0.16+0.870.6320.98-0.144442301.930.09-26.60+166+1391.15021000