≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00934 中信成長高股息 (還原股價) / K線圖(日)

00934 中信成長高股息

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
2727.57-0.57-2.07%5.91%25.4727.125.47
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%)
7,4181.96億3,9451.88張/筆26.4626.77 (+0.86%)
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)
8,5902.4億4,0832.1張/筆27.91-0.67 (-2.37%)

連續漲跌: 連7跌  ( -2.9元 / -9.7%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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)

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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)

• 10月ETF除息秀！　冠軍出爐 (ETtoday新聞雲 10/11 08:01)

• 高股息ETF紅包來了！00929年化配息率破15％、今年報酬率也奪冠 股民喊「兩個都要」 (ETtoday新聞雲 10/07 08:30)

• 31檔10月除息台股ETF一次看！4標的年化飆破20％　00927上榜 (ETtoday新聞雲 10/05 11:31)

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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)

• 00934換股納群聯、長榮航除息旺季後鎖定低基期成長股 (Anue鉅亨 09/17 10:16)

• 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)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 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)

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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)

• ETF淘汰賽！　高股息受益人數大遷徙 (ETtoday新聞雲 09/07 08:04)

• 9月除息秀登場！這檔年化配息率近20%奪冠 15強配息名單全攻略 (Anue鉅亨 09/02 10:12)

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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)

• 台股反攻逼近46K　7檔ETF領先大盤創新高 (ETtoday新聞雲 08/27 16:02)

• 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)

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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)

• 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)

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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)

• 台股盤中震盪逾2300點 抗震高息ETF出列 00961逆勢收紅成市場避風港 (Anue鉅亨 07/29 17:09)

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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)

• 中國信託臺灣優選成長高股息ETF證券投資信託基金(基金之配息來源可能為收益平準金且基金並無保證收益及配息)(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。

00934 中信成長高股息 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共731日｜股價已還原
成交價: 27元 (-0.57元/ -2.07%)成交張數: 7,418張成交金額: 1.96億元
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76高
近63日新低
連7跌
(-2.9元/ -9.7%)
第279高
近2日新低
第175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
27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28.429.429.529.627.124.11916.113.1----18.9
漲跌價-1.38-2.4-2.51-2.57-0.14+2.9+8+10.9+13.9----+8.14
漲跌幅-4.86%-8.16%-8.51%-8.7%-0.53%+12%+42.1%+67.3%+107%----+43.2%
振幅11%13.6%15.2%15.3%17.1%30%64.1%109%135%----60.1%
成交張數2.26萬3.45萬5.11萬11.4萬22.6萬48.1萬88.6萬251萬707萬----81.4萬
成交金額6.2億9.65億14.5億33.4億66.9億136億225億525億1,395億----210億
週轉率4.35%6.64%9.83%22%43.6%92.7%170%483%1360%----157%

* 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
'26/11/0625.527.125.527-0.57-2.075.9126.770.857,4183,9451.881.96+2800-2,732-2,4521.35-121,454000
'26/11/0528.228.427.527.6-0.67-2.372.8727.530.158,5904,0832.12.4-1780-4,227-4,4051.29+1381,466000
'26/11/0428.528.627.628.2-0.14-0.493.4928.120.426,5754,4261.491.84+1390-3,664-3,5251.51-291,328000
'26/11/0329.129.228.428.4-0.84-2.872.8128.330.188,7455,7011.532.52+1210-6,512-6,3901.5+321,357000
'26/11/0229.429.529.129.2-0.18-0.611.1229.20.073,1811,9191.660.93+16.10-1,453-1,4371.58+761,325000
'26/10/3029.329.629.129.4-0.34-1.141.5529.330.245,2912,7061.961.55+1,3240-2,012-6881.67+91,249000
'26/10/2929.929.929.629.7-0.16-0.54129.690.172,9521,5291.930.88+2850-1,053-7681.51+371,240000
'26/10/2829.83029.829.9+0.24+0.810.5429.92-0.072,6281,2182.160.79+5210-428+93.31.46+471,203000
'26/10/2729.729.829.429.7+0.26+0.881.2929.6602,6571,3341.990.79+3960-738-3421.4-121,156000
'26/10/2229.629.629.429.4-0.11-0.370.7829.320.273,0191,7421.730.89+6150-1,723-1,1081.32-331,168000
'26/10/2129.729.729.529.5+0.3+1.030.6229.5102,5441,3951.820.75+4120-151+2611.1901,201000
'26/10/2029.229.529.229.2-0.08-0.271.1629.23-0.073,3602,0481.640.99-50-1,248-1,2531.1-901,201000
'26/10/1929.529.729.229.3-0.52-1.741.7129.260.17,7655,4301.432.28+150-5,881-5,8661.15-1791,291000
'26/10/1629.83029.729.8+0.3+10.9330.250.28,2112,5003.282.49+3010-4,113-3,8121.17+4281,470000
'26/10/1529.629.729.529.5-0.3-0.990.7629.850.5311,9434,5412.633.59+660-9,356-9,2901.14+491,042000
'26/10/1429.829.929.729.8+0.21+0.70.6630.290.074,7171,7172.751.43-1020-2,260-2,3621.15+145993000
'26/10/1329.529.729.429.6-0.13-0.430.8930.040.210,4434,0242.63.14+3020-8,065-7,7631.21-29848000
'26/10/1229.529.929.529.7+0.23+0.771.230.180.175,9902,1792.751.81+3130-3,828-3,5151.16+64877000
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
'26/10/0829.529.629.429.5-0.07-0.230.5329.920.278,0583,3812.382.42+3310-7,197-6,8661.11+25813000
'26/10/0729.629.729.529.6-0.1-0.330.529.990.2711,2043,4643.233.37-13.90-10,552-10,5661.05+66788000
'26/10/0629.929.929.629.7+0.09+0.3130.120.175,0781,8842.71.53-820-4,056-4,1381.09+16722000
'26/10/0529.629.829.629.6+0.07+0.230.6730.060.077,4502,8782.592.25-7150-4,607-5,3221.12-15706000
'26/10/0229.629.629.529.5000.529.950.26,5152,3662.751.96-3000-5,357-5,6571.31+16721000
'26/10/0129.429.529.429.5+0.06+0.20.630.06-0.171,1576191.870.35-63.90+336+2721.39+1705000
'26/09/3029.529.629.429.5+0.16+0.540.4729.930.072,4487403.310.73+610-40.1+20.91.4+14704000
'26/09/2929.429.429.229.3-0.05-0.170.6729.720.231,9391,1621.670.58-57.80+3.11-54.71.39+1690000
'26/09/2429.229.429.129.3-0.07-0.231.0729.89-0.172,1611,1831.830.64+6790-1,083-4041.40689000
'26/09/2329.529.529.429.4+0.05+0.170.529.96-0.178286041.370.25-320+175+1431.24+3689000
'26/09/2229.529.529.329.4-0.03-0.10.6729.87-0.031,6451,1521.430.49+3430-644-3011.25+2686000
'26/09/2129.429.529.329.4+0.07+0.230.7429.9-0.031,0247901.30.31-210-189-2101.17+3684000
'26/09/1829.229.429.129.3+0.34+1.190.9829.86-0.131,8127282.490.54+680+546+6141.18-9681000
'26/09/172929.22929+0.05+0.170.9229.410.21,3578641.570.4-320-235-2671.17-15690000
'26/09/162929.228.928.9+0.19+0.651.1329.40.072,7711,0692.590.82+2830-730-4471.18-108705000
'26/09/1528.928.928.728.7-0.14-0.470.6729.490.242,6921,7571.530.8-50-1,322-1,3271.11+127813000
'26/09/1428.82928.628.9-0.19-0.671.429.71-0.033,4732,0621.681.03+6370-2,129-1,4921.1+15686000
'26/09/1129.229.228.929.1-0.4-1.351.0929.890.033,2051,8021.780.96-550-1,625-1,6800.95-27671000
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
'26/09/1029.429.529.229.5-0.08-0.261.0230.33-0.072,3561,1302.080.71+12.20-815-8030.97+5698-800
'26/09/0929.329.729.329.6+0.26+0.91.4930.42-0.12,3817713.090.72+4770-316+1610.96+43693081.15
'26/09/0829.829.829.329.3-0.48-1.61.8930.17-0.172,4201,8481.310.73+1600-1,763-1,6030.830650081.23
'26/09/0729.929.929.729.8+0.05+0.160.8530.69-0.262,0591,2041.710.63-1540+530+3760.77-16650081.23
'26/09/0429.629.829.229.7+0.54+1.872.0330.6-0.132,3559242.550.72-1380+61.3-76.30.76+17666081.2
'26/09/0329.829.929.229.2-0.59-1.992.4530.01-0.032,9831,6781.780.91-4170-823-1,2400.73-42649-181.23
'26/09/023030.129.729.8-0.2-0.681.230.590.073,0971,5671.980.95-9610+402-5590.74-33691091.3
'26/09/0129.43029.430+0.99+3.422.2130.770.165,9741,4714.061.83+3,5950-2,300+1,2951.99+22724+491.24
'26/08/3128.52928.529+0.18+0.641.7629.92-0.42,3111,0832.130.68-5910+396-1951.13-13702+250.71
'26/08/2828.828.828.628.8+0.15+0.510.6829.71-0.342,0151,1241.790.6+190-219-2001.25+36715030.42
'26/08/2728.528.828.528.7+0.16+0.550.8529.4602,5811,9251.340.76+2500-190+60.31.17+10679+330.44
'26/08/2627.928.527.928.5+0.62+2.232.2329.39-0.313,5051,2142.891.02+3230+1,353+1,6761.08-121669000
'26/08/2527.827.927.427.9+0.04+0.141.7128.8-0.491,5151,1941.270.43-6070+308-2990.94-6790000
'26/08/2427.828.127.827.8+0.07+0.251.2328.68-0.211,5448061.920.44+1990-68.1+1311.04+2796000
'26/08/2127.627.927.527.8+0.18+0.671.5528.66-0.391,1566161.880.33-960+470+3740.95-31794000
'26/08/2027.927.927.427.6-0.18-0.671.7228.46-0.351,9351,0291.880.55-6490+146-5030.95+26825000
'26/08/1927.327.927.327.8+0.1+0.35228.65-0.351,4629691.510.41-2730+361+88.11.05-6799000
'26/08/18282827.627.7-0.39-1.391.3928.54-0.321,8631,7411.070.53+1400-366-2261.11-56805000
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
'26/08/172828.127.928.1+0.05+0.170.7929.18-0.12,2761,2611.810.66-3220-489-8111.08+134861000
'26/08/1428.328.527.928+0.03+0.11.8229.23-0.452,5441,2082.110.75+2790-4.23+2751.13+34727000
'26/08/132828.127.928+0.32+1.150.5229.21-0.482,2211,1611.910.65+5590+242+8011.07-40693000
'26/08/1227.727.827.627.7+0.15+0.560.5228.83-0.311,4177931.790.41-1730+160-13.10.94-12733000
'26/08/1127.327.527.127.5+0.11+0.391.4428.71-0.451,8029401.920.51-260+573+5470.98+29745000
'26/08/1027.227.527.227.4+0.26+0.961.0328.54-0.251,7939171.950.51-2040+208+3.850.98-37716000
'26/08/0727.327.42727.1-0.13-0.491.4828.28-0.282,3819242.580.67-3770+55.7-3211.740753000
'26/08/0627.127.326.827.3+0.11+0.392.0228.49-0.531,98199220.56-38.80+658+6191.82+41753000
'26/08/0527.227.527.127.2+0.43+1.621.4428.31-0.283,2001,1572.770.91+2020+1,537+1,7391.83-18712000
'26/08/0426.526.926.326.7+0.38+1.422.5927.84-0.224,2867985.371.19+3,0530-2,701+3521.77+5730000
'26/08/0325.926.625.626.4+0.37+1.413.6327.49-0.371,2068091.490.33-50.90+249+1981.07-16725000
'26/07/3125.526.125.526+1.6+6.552.5226.880.483,0971,0023.090.83+5490+297+8461.08+103741000
'26/07/3024.525.224.324.4-0.43-1.743.7225.47-0.473,0631,1442.680.78-6410+176-4650.94+2638-300
'26/07/2925.425.624.124.8-0.22-0.885.9925.88-0.314,4271,7502.531.14+7620-622+1401.07-45636+330.47
'26/07/2825.625.625.125.1-1.24-4.722.226.04-0.042,8381,8921.50.75-1460-722-8680.89-51681000
'26/07/2726.426.425.926.3-0.13-0.472.0427.36-0.152,0951,1201.870.57-2740-544-8180.91+4732-200
'26/07/2426.426.826.226.4-0.01-0.042.2227.40.181,6068521.890.44-170+551+5340.95-1728020.27
'26/07/2326.426.626.226.4+0.15+0.591.4327.54-0.291,9147012.730.52+1310+448+5790.95+51729020.27
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
'26/07/2226.326.526.226.3+0.61+2.361.3127.42-0.442,3057852.940.63+1790+429+6080.91-28678+220.29
'26/07/2124.925.724.925.7+0.9+3.653.0726.77-0.371,1307351.540.3+2320-59.4+1730.87+11706000
'26/07/2025.325.324.524.8-0.33-1.33.4125.670.232,8841,4092.050.74+980-417-3190.82-5695000
'26/07/1725.925.925.125.1-1.19-4.543.2625.970.385,3842,8551.891.43+1170-2,388-2,2710.82-118700000
'26/07/1626.626.62626.3-0.27-1.012.0727.30.042,8031,7431.610.76+700-1,035-9650.83+1818000
'26/07/1526.326.626.126.6+0.53+2.051.6827.750.53,0641,1242.730.85+350-853-8180.82+27817000
'26/07/1426.526.525.526-0.51-1.944.0227.310.076,2692,8762.181.71+2260-3,608-3,3820.82+57790000
'26/07/1326.926.926.526.5-0.18-0.681.7827.760.393,4521,4872.320.97-1710-1,937-2,1080.77+138733000
'26/07/0926.72726.626.7+0.04+0.141.5327.960.361,8618152.280.52-1000-4.05-1040.79+1595000
'26/07/0826.92726.426.7+0.02+0.071.9628.010.042,8341,1172.540.79+990-924-8250.80594000
'26/07/0727.327.426.726.7-0.64-2.342.6527.940.214,9271,7802.771.39-9370-1,293-2,2300.75-97594000
'26/07/0627.527.627.227.3+0.03+0.11.528.570.353,0091,2852.340.87+180-564-5460.95-2691000
'26/07/0326.927.326.927.3+0.07+0.251.4428.69-0.172,7108943.030.77+4200-817-3970.95+61693000
'26/07/0226.727.226.627.2+0.26+0.952.328.61-0.143,6489044.041.03-5720+469-1030.84-43632000
'26/07/0126.927.126.826.9+0.09+0.321.2428.36-0.212,7768063.440.79+49.10+725+7740.98+2675000
'26/06/3026.92726.626.9+0.41+1.551.4428.110.353,3869103.720.95+1880+261+4490.97-5673-100
'26/06/2926.426.726.326.5+0.31+1.21.8927.750.113,5419313.80.99+7050-447+2580.9-3678010.15
'26/06/2626.826.826.126.1-1.09-3.992.7627.30.556,3682,6742.381.77-1,4490-2,424-3,8720.73+57681+110.15
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
'26/06/2527.127.326.927.2+0.26+0.951.4828.63-0.142,4848352.970.71-1490+733+5841.08-4624000
'26/06/2426.92726.627-0.35-1.291.528.240.282,7001,5141.780.76-3950-1,248-1,6431.12+9628000
'26/06/2327.928.127.327.3-0.43-1.542.8528.660.15,0611,7712.861.47+1850-1,669-1,4841.22+4619000
'26/06/2227.527.927.527.7+0.4+1.461.3929.10.144,0531,1413.551.18+9980+407+1,4051.17-53615000
'26/06/1827.227.527.227.3+0.17+0.631.0228.76-0.143,1281,0163.080.9+1260+579+7050.93+36668000
'26/06/1726.827.226.727.2+0.15+0.561.928.58-0.143,8001,0763.531.08-1,2550+1,321+65.80.9+2632000
'26/06/1627.327.326.927-0.13-0.491.5128.360.073,8061,8422.071.08-6220+479-1431.2-248630000
'26/06/1526.927.326.927.2+0.74+2.791.3628.660.384,1511,3872.991.19+240-693-6691.36+22878000
'26/06/1226.726.726.426.4+0.53+2.041.2427.920.253,0119273.250.85+6870-655+32.21.35-58856000
'26/06/1125.926.225.325.9-0.05-0.183.3827.53-0.364,1531,3093.171.13-5160-124-6401.19+17914000
'26/06/1026.526.725.925.9-0.71-2.662.8727.59-0.45,9551,7123.481.66-4060-1,296-1,7021.31+18897000
'26/06/092626.725.926.6+1.01+3.943.3128.33-0.353,0389913.070.85+6590-398+2611.41+2879000
'26/06/0825.125.725.125.6-1.34-4.972.227.26-0.375,4422,2712.41.47+1980-1,024-8261.33+20877000
'26/06/0527.327.326.527-0.5-1.823.0628.64-0.215,7751,8743.081.65-7890-217-1,0061.28+18857000
'26/06/0427.527.727.327.5-0.1-0.381.54290.382,7291,2982.10.8-5440-132-6761.47+5839000
'26/06/0327.727.727.327.6+0.31+1.141.5629.2205,6881,1984.751.66-1,3520+1,062-2901.61+173834000
'26/06/0226.827.326.727.3+0.66+2.482.2728.880.034,6351,5822.931.33+6000-467+1331.95+52661000
'26/06/0126.226.626.226.6+0.98+3.831.6928.24-0.185,5641,5813.521.56+1,7170-478+1,2391.8+17609000
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
'26/05/2925.325.725.325.6+0.68+2.721.5927.130.075,3141,2564.231.44+1,4220-135+1,2871.38+130592000
'26/05/2825.525.724.824.9-0.59-2.293.4826.47-0.155,0321,5903.171.35-7780+541-2361.03-13462000
'26/05/2725.725.925.525.5+0.27+1.081.8727.0506,3541,3824.61.73+730+863+9361.22+19475000
'26/05/2625.525.725.225.3-0.15-0.591.7826.7604,8901,4623.341.31-1820-21.1-2031.2+31456000
'26/05/2525.225.525.225.4+0.77+3.141.2326.890.116,5811,4354.591.77+1,3210-13+1,3081.25-7425000
'26/05/2224.224.724.224.6+0.59+2.431.8826.18-0.314,3911,3113.351.14+7930+1,188+1,9810.96+6432000
'26/05/2123.524.123.524.1+0.84+3.622.5225.54-0.243,3721,1592.910.86+1010+1,985+2,0860.76+37426000
'26/05/2023.223.523.123.2+0.14+0.611.824.520.284,3908854.961.08+50.20-152-1020.72-1389000
'26/05/1923.523.72323.1-0.39-1.652.8224.370.295,0512,0372.481.25-740-1,216-1,2900.71-102390000
'26/05/182323.522.923.5+0.04+0.162.7125.040.249,3781,8335.122.33-3050-1,903-2,2080.93+52492000
'26/05/1524.124.223.323.4-0.73-3.023.7925.010.29,2803,1942.912.36-1,7140-3,000-4,7140.81-135440000
'26/05/1424.324.42424.1+0.15+0.621.7125.87-0.124,0341,1833.411.04-340-532-5661.44+62575000
'26/05/1324.224.223.824-0.33-1.341.8125.74-0.236,6391,6703.981.71-7440-336-1,0801.61-14513000
'26/05/1224.524.724.224.3-0.19-0.761.9126.1-0.275,5771,6203.441.46-6650-698-1,3631.91-2527000
'26/05/1124.124.524.124.5+0.41+1.711.9426.25-0.085,0821,3703.711.32-3630+204-1592.31+68529000
'26/05/0823.724.223.624.1+0.52+2.222.525.83-0.167,0591,5284.621.81+8250+389+1,2142.52+21461000
'26/05/0723.523.623.423.6+0.14+0.61.0825.26-0.127,3461,2955.671.85-1770-472-6492.5+184440000
'26/05/0623.123.52323.4+0.72+3.172.125.19-0.446,4031,4844.311.59-1,5760+2,081+5052.57+1256000
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
'26/05/0522.422.722.422.7+0.35+1.551.2924.34-0.123,3531,0853.090.81+1,5550-1,109+4462.95+61255000
'26/05/0421.922.421.922.4+0.5+2.262.1424.01-0.295,9011,4304.131.41+2,2610+1,029+3,2902.57+3194000
'26/04/3022.122.121.821.9-0.15-0.681.4423.43-0.094,2001,1483.660.99+990-141-42.12.02+8191000
'26/04/2922.122.12222-0.11-0.510.8423.71-0.591,6917042.40.4+2910-174+1171.990183000
'26/04/282222.22222.1+0.2+0.890.8523.82-0.553,6231,0183.560.86+6020+636+1,2381.92-1183000
'26/04/272222.121.921.9+0.09+0.430.923.57-0.387,5031,2136.191.77+1,2020+1,546+2,7481.770184000
'26/04/2421.72221.621.8+0.31+1.431.7423.46-0.343,7718504.440.88+250+1,062+1,0871.470184000
'26/04/2322.222.321.221.5-0.58-2.624.8623.11-0.268,2191,6205.071.9-2990+1,679+1,3801.460184000
'26/04/2221.822.221.822.1+0.27+1.241.523.78-0.464,8811,1874.111.15+1,3920+1,586+2,9781.53-2184000
'26/04/2121.521.921.521.8+0.36+1.651.5723.46-0.344,8351,3733.521.13+2,3510+613+2,9641.190186000
'26/04/2021.421.621.421.5+0.21+0.971.0523.06-0.265,6451,3634.141.3+1,7730+148+1,9211.10186000
'26/04/1721.321.421.221.3+0.15+0.70.6623.02-0.395,4021,4533.721.24+1,2390+1,645+2,8841.97+4186000
'26/04/162121.22121.1+0.27+1.291.1622.92-0.662,9611,1982.470.67+3270+1,505+1,8321.650182000
'26/04/152121.220.920.9+0.04+0.181.4722.62-0.624,9121,1714.191.11+9670+1,205+2,1721.570182000
'26/04/1420.620.920.620.8+0.39+1.911.4522.53-0.43,8821,1163.480.87+1070+1,785+1,8921.33-1182000
'26/04/1320.320.520.320.4+0.19+0.961.0122.15-0.594,4991,0234.40.99+9360+1,762+2,6981.28-7183000
'26/04/1020.220.420.220.2+0.27+1.351.1621.91-0.462,3568472.780.52+3370+691+1,0281.05-11190000
'26/04/09202019.920+0.07+0.370.5621.66-0.652,9427254.060.63+4600+454+9140.94-6201000
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
'26/04/0819.719.919.719.9+0.62+3.231.3521.57-0.613,5161,0703.290.75+490+1,937+1,9860.81+23207000
'26/04/0719.219.319.119.3+0.22+1.170.8820.84-0.342,5597683.330.53-85.90+536+4500.76-20184000
'26/04/0219.419.51919.1-0.35-1.822.7320.6-0.3410,0631,3457.482.07+2,3170+3,044+5,3611.23-21204000
'26/04/0119.319.419.319.4+0.53+2.80.5920.94-0.141,8807382.550.39-2440+1,100+8560.68-2225000
'26/03/3119.319.318.918.9-0.45-2.352.2120.38-0.29,3391,6805.561.92-2660+3,256+2,9900.66+5227000
'26/03/3019.319.419.219.3-0.27-1.370.9920.91-0.384,8361,4343.371.01+1020+2,751+2,8530.69+2222000
'26/03/2719.619.619.319.6-0.14-0.711.4621.22-0.473,8671,5222.540.81-2930+45.3-2480.64+40220000
'26/03/262020.119.719.7-0.21-1.071.5321.31-0.192,5668742.940.55-3060-75.4-3810.66-18180000
'26/03/2519.92019.920+0.32+1.650.921.57-0.332,7006494.160.58-2350+390+1550.66+1198000
'26/03/2419.919.919.419.6-0.08-0.422.6821.2-0.242,2661,0432.170.48-1700-291-4610.640197000
'26/03/2319.819.919.719.7-0.61-3.011.1421.27-0.143,0061,3392.240.64-3600-668-1,0280.61+20197000
'26/03/2020.520.620.120.3-0.07-0.362.1822.04-0.641,9148572.230.42-2600+56.3-2040.6-7177000
'26/03/1920.520.620.420.4-0.31-1.480.9922.06-0.362,0119102.210.44-3110-83-3940.62-2184000
'26/03/1820.920.920.620.7+0.13+0.631.5822.43-0.543,0556784.510.68+5650+810+1,3750.890186000
'26/03/1720.420.620.420.6+0.34+1.71.0122.24-0.323,3829413.590.75+3170+1,548+1,8650.76-1186000
'26/03/1620.120.32020.2+0.4+21.9122.04-0.463,9771,0393.830.87-1470+1,066+9190.68+1187000
'26/03/1319.719.919.619.8-0.05-0.231.5321.6-0.422,1746133.550.47+540-379-3250.680186000
'26/03/1220.120.119.819.9-0.21-1.061.4721.65-0.422,8478053.540.62-3030+73.3-2300.66-4186000
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
'26/03/1119.820.119.820.1+0.53+2.691.621.91-0.553,0228753.450.66+1960+1,659+1,8550.720190000
'26/03/1019.619.719.319.6+0.35+1.821.8721.28-0.282,61787230.56-3260+448+1220.64-2190000
'26/03/0919.219.218.819.2-0.74-3.72.3620.94-0.484,9951,7102.921.03-3870-47.1-4340.67+24192000
'26/03/0619.820.119.820+0.04+0.191.7121.73-0.422,9028933.250.63-2950-139-4340.71-11168000
'26/03/0519.820.219.719.9+0.5+2.562.1821.71-0.512,3579362.520.51-760+599+5230.72+3179000
'26/03/0420.220.219.419.4-0.87-4.273.7721.15-0.437,5232,1363.521.61-1,7000+1,659-41.51.48+13176000
'26/03/0320.820.920.320.3-0.48-2.312.7522.09-0.414,3741,5892.750.97-1930-113-3061.78-54163000
'26/03/0220.520.820.520.8-0.07-0.351.5922.62-0.443,2941,1592.840.74-1540+908+7541.81+1217000
'26/02/2620.82120.620.8+0.07+0.361.5522.71-0.492,2921,0952.090.52-1190+785+6661.84-11216000
'26/02/2520.820.820.720.8-0.02-0.090.7122.8-0.624,4121,5552.841+4090-863-4541.86-15227000
'26/02/2420.520.820.520.8+0.39+1.891.6222.81-0.575,0911,3633.741.15+3610+1,893+2,2541.77-50242000
'26/02/2320.220.620.120.4+0.42+2.112.2922.35-0.46,1631,8263.381.38+2,9820-1,280+1,7021.69+77292000
'26/02/11202019.920+0.02+0.090.3721.9-0.463,3759733.470.74+5100+273+7831.04-36215000
'26/02/102020.119.920+0.03+0.140.9721.84-0.283,6771,0163.620.8+850+49.3+1340.88-2251000
'26/02/0920.120.219.919.9+0.12+0.61.5321.83-0.371,7998402.140.39+2040+134+3380.82-53253000
'26/02/0619.919.919.519.8-0.28-1.372.2421.68-0.282,2631,4291.580.49-1240-956-1,0800.78+91306000
'26/02/0520.120.32020.1-0.21-1.041.4921.97-0.232,5589652.650.56+470-935-8880.8+50215000
'26/02/0420.120.32020.3+0.17+0.821.4122.26-0.53,1427194.370.69+4840+461+9450.79-10165000
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
'26/02/0320.420.419.920.1+0.13+0.642.3422.1-0.593,5801,0353.460.79+47.90-286-2380.69+10175000
'26/02/0220.420.419.920-0.66-3.192.3521.9-0.324,1201,7362.370.9-4640+68.9-3950.66+10165000
'26/01/3020.920.920.520.7-0.25-1.181.6722.61-0.273,9469734.060.89-2710+1,617+1,3461.19-516155000
'26/01/29212120.720.9-0.09-0.441.5322.87-0.223,6418664.20.83+5810-15.9+5651.24-22671000
'26/01/282121.120.921+0.11+0.531.0123.07-0.652,1478472.540.49+1870+878+1,0651.11-21693000
'26/01/2720.82120.820.9+0.21+1.021.0222.88-0.352,5021,1902.10.57+970+1,555+1,6521.07+19714000
'26/01/2620.620.720.620.7+0.17+0.80.5422.71-0.622,3878502.810.54+460+1,631+1,6771.05-43695000
'26/01/2320.620.720.520.5+0.02+0.091.2122.46-0.312,5327833.230.57+3670+1,520+1,8871.04-601738000
'26/01/2220.420.620.420.5+0.44+2.191.122.46-0.43,6901,0353.570.83+7750+1,422+2,1970.96-11,339000
'26/01/2120.320.52020.1-0.38-1.842.0621.96-0.324,1291,6412.520.91-5.850+34.5+28.70.79+151,340000
'26/01/2020.320.520.220.4-0.08-0.41.4722.42-0.541,9637892.490.44+1460+439+5851-1501,325000
'26/01/1920.420.620.420.5+0.15+0.721.2122.47-0.365,9391,3054.551.33+3760+1,299+1,6750.97+1491,475000
'26/01/1620.420.520.320.4+0.12+0.581.0822.47-0.452,5359932.550.57+5850-162+4230.88+1001,326000
'26/01/1520.220.420.220.3-0.06-0.310.9922.33-0.42,3841,2541.90.53+1960+590+7860.97-791,226000
'26/01/1420.220.420.220.3+0.3+1.51.3222.43-0.544,8451,5173.191.08+3840+835+1,2190.93-151,305000
'26/01/132020.119.820+0.17+0.871.3322.09-0.54,3561,2423.510.96+5930+1,594+2,1870.95-41,320000
'26/01/1219.719.919.719.9+0.29+1.491.0721.88-0.414,2971,3853.10.93-1460+759+6131.77+861,324000
'26/01/0919.519.719.319.6+0.01+0.051.7721.56-0.425,7571,0865.31.24-1,3940+2,317+9231.78-8251,238000
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
'26/01/0819.819.819.619.6-0.24-1.21.221.54-0.374,8201,5363.141.04+2830-1,367-1,0842.06-962,063000
'26/01/0719.619.919.619.8+0.26+1.351.5421.81-0.419,9482,0314.92.16+5000+1,204+1,7042-812,159000
'26/01/0619.319.519.319.5+0.36+1.851.4321.54-0.518,9662,1784.121.91+1,3630+3,188+4,5511.89-22,240000
'26/01/0519.219.319.119.2+0.07+0.380.7221.14-0.486,4481,4944.321.36+1,4010+1,921+3,3221.6-2142,242000
'26/01/021919.21919.1+0.24+1.261.2621.01-0.244,9691,6742.971.04+3370+1,415+1,7521.31-322,456000
'25/12/3118.818.918.818.9+0.15+0.780.7820.81-0.534,2791,2083.540.89+1,4190+1,428+2,8471.24-322,488000
'25/12/3018.618.718.618.7+0.04+0.20.6320.61-0.341,8137932.290.37+4570+145+6020.95-32,520000
'25/12/2918.718.818.618.7-0.02-0.10.6320.59-0.441,7137572.260.35+4070-325+81.90.8602,523000
'25/12/2618.718.718.618.7+0.06+0.340.4420.63-0.541,6488172.020.34+2250+185+4100.77-52,523000
'25/12/2418.618.718.618.6+0.14+0.740.5420.56-0.541,5087052.140.31+1190+164+2830.73-92,528000
'25/12/2318.618.618.518.5-0.12-0.640.7820.38-0.392,6166563.990.53+700+1,280+1,3500.7-32,537000
'25/12/2218.618.718.618.6+0.08+0.440.5920.44-0.051,9907682.590.41+610-372-3110.69-202,540000
'25/12/1918.418.518.418.5+0.16+0.890.6420.36-0.11,3046891.890.26+620-11.5+50.50.6802,560000
'25/12/1818.418.518.318.4-0.09-0.490.6920.150.051,3617321.860.27-400-343-3830.66-1032,560000
'25/12/1718.418.618.418.5+0.05+0.30.8420.27-0.051,5916892.310.32-2320+72.4-1600.67+1002,663000
'25/12/1618.518.518.318.4-0.2-1.081.3720.190.052,3351,3961.670.47-4250-731-1,1560.72+112,563000
'25/12/1518.518.618.318.6-0.04-0.191.8420.57-0.051,5499861.570.32-740-479-5530.81-52,552000
'25/12/1218.718.718.618.6+0.08+0.440.5920.63-0.151,2666531.940.26-90-135-1440.82+802,557000
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
'25/12/1118.818.818.518.6-0.16-0.871.5920.54-0.151,7431,0371.680.36-1890-693-8820.8202,477000
'25/12/1018.718.818.718.7+0.07+0.390.5320.77-0.391,5827152.210.33-150+816+8010.86+42,477000
'25/12/0918.718.718.618.6-0.05-0.240.4420.69-0.396575271.250.14-30-310-3130.8602,473000
'25/12/0818.718.718.718.7+0.03+0.150.1520.76-0.481,5396912.230.32-140-62.6-76.60.86+132,473000
'25/12/0518.718.718.618.7+0.03+0.150.4920.73-0.481,0195171.970.21+20.10+336+3560.86-32,460000
'25/12/0418.718.718.618.6-0.05-0.240.7320.68-0.398615461.580.18-70-140-1470.86-32,463000
'25/12/0318.718.818.718.7+0.05+0.240.6820.72-0.341,6316162.650.34+2280+384+6120.86-72,466000
'25/12/0218.618.818.618.6+0.05+0.240.6820.65-0.242,0725044.110.43-30+745+7420.81-32,473000
'25/12/0118.718.718.618.6-0.14-0.720.8220.66-0.549615341.80.2+50+117+1220.8102,476000
'25/11/2818.618.718.618.7+0.14+0.780.7820.72-0.11,6235862.770.34+1480+960+1,1080.81-52,476000
'25/11/2718.618.618.518.6+0.14+0.790.6920.62-0.391,1615092.280.24+780+653+7310.7802,481000
'25/11/2618.418.518.418.4+0.18+0.990.8920.49-0.549875401.830.2+900+655+7450.77+102,481000
'25/11/2518.318.418.218.3+0.13+0.71.0520.22-0.21,5127142.120.31+3000+415+7150.75-12,471000
'25/11/2418.118.11818.1+0.14+0.80.7520.09-0.251,1226781.660.22-930+689+5960.6902,472000
'25/11/2118.118.117.918-0.33-1.830.9419.93-0.252,3899092.630.48-6410+591-50.20.7102,472000
'25/11/2018.318.318.218.3+0.26+1.45120.31-0.32,2046003.670.45+2710+1,174+1,4450.83-32,472000
'25/11/1918.218.31818.1-0.14-0.751.5419.940.12,4837573.280.5-370-3.66-40.70.78+62,475000
'25/11/1818.518.518.218.2-0.35-1.92.0520.12-0.052,5551,2272.080.52+1220+220+3420.79+22,469000
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
'25/11/1718.818.818.518.5-0.14-0.771.320.69-0.292,0369582.130.42-1890+117-720.76+42,467000
'25/11/1418.718.918.718.7-0.18-0.951.1420.84-0.242,8321,0472.710.59-350+204+1690.8+32,463000
'25/11/1318.818.918.818.9+0.13+0.671.0121.06-0.334,0467735.230.85+2180+1,413+1,6310.81+12,460000
'25/11/1218.718.818.718.7+0.09+0.480.5820.9-0.241,1995852.050.25+720+329+4011.05+12,459000
'25/11/1118.918.918.618.7-0.09-0.481.4420.81-0.291,7556332.770.37-2440-7.24-2511.04+52,458000
'25/11/1018.918.918.718.7-0.08-0.430.7620.88-0.143,1528123.880.66+1,5070-1,542-35.31.0902,453000