≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00948B 中信優息投資級債 (還原股價) / K線圖(日)

00948B 中信優息投資級債

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.099.01+0.08+0.89%0.44%9.099.129.08
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%)
4,6714,249萬35813張/筆9.19.1 (-0.12%)
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)
1,3631,232萬4533.01張/筆9.03+0.02 (+0.22%)

連續漲跌: 連4漲  ( +0.13元 / +1.45%)

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 中信銀攜萬豪拓高端版圖！全台首張國際飯店聯名卡 發卡目標上看20萬張 (Anue鉅亨 09/16 18:36)

• 中國信託投資級債券傘型證券投資信託基金之中國信託15年期以上已開發市場投資級優化收益ESG美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且本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)

• 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)

• 中國信託投資級債券傘型證券投資信託基金之中國信託15年期以上已開發市場投資級優化收益ESG美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且本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)

• 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)

• 中國信託投資級債券傘型證券投資信託基金之中國信託15年期以上已開發市場投資級優化收益ESG美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且本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)

• 中國信託投資級債券傘型證券投資信託基金之中國信託15年期以上已開發市場投資級優化收益ESG美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且本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)

• 中國信託投資級債券傘型證券投資信託基金之中國信託15年期以上已開發市場投資級優化收益ESG美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且本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)

• 中國信託投資級債券傘型證券投資信託基金之中國信託15年期以上已開發市場投資級優化收益ESG美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且本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)

• 外資高檔大逃殺4天狂賣3996億元刷出史上前2大賣超 6月來賣超近6000億元 (Anue鉅亨 06/26 19:03)

• 中國信託投資級債券傘型證券投資信託基金之中國信託15年期以上已開發市場投資級優化收益ESG美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且本基金並無保證收益及配息)(以下簡稱本基金)2026年5月31日評價每受益權單位實際配發金額。 (分配收益公告 06/12)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00948B 中信優息投資級債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共553日｜股價已還原
成交價: 9.09元 (+0.08元/ +0.89%)成交張數: 4,671張成交金額: 4,249萬元
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220低
近9日新高
連4漲
(+0.13元/ +1.45%)
第79低
近16日新高
第476高
近16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
9.09元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年5年10年15年20年今年
01/02
~09/17
起算價8.9799.089.019.449.229.019.37-----9.23
漲跌價+0.12+0.09+0.01+0.08-0.35-0.13+0.08-0.28------0.14
漲跌幅+1.34%+1%+0.11%+0.89%-3.67%-1.41%+0.88%-2.98%------1.52%
振幅1.56%2%1.98%2.76%6.61%6.77%6.93%17.9%-----6.76%
成交張數8,6201.59萬3.11萬6.41萬53.7萬113萬273萬901萬-----205萬
成交金額7,816萬1.44億2.81億5.84億50.9億107億261億880億-----196億
週轉率0.2%0.38%0.74%1.52%12.8%26.7%64.8%214%-----48.8%

* 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
'26/09/179.099.129.089.09+0.08+0.890.449.1-0.124,671358130.42-820+2,661+2,5790.20638000
'26/09/169.039.059.019.01+0.02+0.220.449.09-0.91,3634533.010.12+3360+441+7770.21-31638000
'26/09/158.999.018.988.99+0.02+0.220.339.08-0.572,5864056.380.23+1120+541+6530.2-69669000
'26/09/148.968.998.968.97+0.01+0.110.339.07-0.73,9804319.230.36-5820+1,765+1,1830.2+40738000
'26/09/118.968.968.948.96-0.04-0.440.229.03-0.313,2898793.740.3+10+611+6120.22+99698000
'26/09/109.019.018.999-0.03-0.330.228.990.63,8345786.630.35+200+1,979+1,9990.22-200599000
'26/09/099.029.049.019.03000.339.050.192,1193855.510.19+1480+782+9300.22-30799000
'26/09/089.049.049.019.03-0.02-0.220.339.070.033,2951,0553.120.3-2760+670+3940.220829000
'26/09/079.099.099.049.05-0.05-0.550.559.11-0.273,0096394.710.27-80-622-6300.22+200829000
'26/09/049.099.19.079.1+0.02+0.220.339.110.272,9213179.210.27+420+1,206+1,2480.220629000
'26/09/039.069.099.069.08+0.02+0.220.339.16-0.462,7213687.390.25+5670+909+1,4760.270629000
'26/09/029.039.069.039.06000.339.13-0.292,1594165.190.2+210+1,511+1,5320.260629000
'26/09/019.089.089.059.06-0.06-0.660.339.10.032,7985295.290.25-510+679+6280.260629000
'26/08/319.129.149.119.12000.339.140.221,5882945.40.15+2220+1,087+1,3090.26+30629000
'26/08/289.159.159.19.12-0.04-0.430.549.150.061,6004273.750.1500+215+2150.250599000
'26/08/279.189.189.159.16-0.01-0.110.339.190.122,6252729.650.24+60+1,663+1,6690.30599000
'26/08/269.189.199.169.17+0.06+0.660.339.23-0.178,28847417.50.76+1,9100+319+2,2290.30599000
'26/08/259.19.119.099.11+0.04+0.440.229.24-0.942,5912918.90.24+1,6170-787+8300.250599000
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
'26/08/249.089.19.079.07-0.02-0.220.339.16-0.61,9793795.220.18+9180+317+1,2350.250599000
'26/08/219.129.129.089.09-0.08-0.870.439.10.321,4924843.080.14+60-71.4-65.40.22-1599000
'26/08/209.159.189.149.17+0.12+1.320.449.170.412,7073817.110.25+6100+1,140+1,7500.22-2600000
'26/08/199.049.069.049.05+0.04+0.440.229.23-1.552,4633806.480.22+6540-46.7+6070.210602000
'26/08/189.059.0599.01-0.1-1.090.559.1-0.537,9601,2216.520.72+510-3,739-3,6880.190602000
'26/08/179.149.159.19.11-0.07-0.760.549.091.074,1741,0823.860.38-1150-2,892-3,0070.19+20602000
'26/08/149.29.219.179.18-0.02-0.220.439.190.742,3805164.610.22+1900-1,389-1,1990.190582000
'26/08/139.199.219.189.2+0.01+0.110.329.31-0.32,7444745.790.25+2470+178+4250.190582000
'26/08/129.219.219.199.19-0.02-0.220.229.27-0.043,0334606.590.2800-1,715-1,7150.180582000
'26/08/119.29.219.189.21-0.06-0.640.329.29-0.012,8085724.910.2600-1,761-1,7610.18+20582000
'26/08/109.259.279.259.27+0.02+0.210.219.270.822,8703987.210.2700+806+8060.180562000
'26/08/079.259.269.249.25-0.07-0.740.219.36-0.3213,1641,195111.23-2540-8,993-9,2470.180562000
'26/08/069.339.339.39.32+0.01+0.110.329.330.765,1865788.970.49-1,1080+599-5090.190562000
'26/08/059.319.339.319.31+0.06+0.640.219.41-0.177,28637319.50.69+7100+2,573+3,2830.22-10562000
'26/08/049.269.269.249.25+0.03+0.320.229.44-1.156,8017738.80.63+1970-4,074-3,8770.20572000
'26/08/039.219.229.199.22-0.02-0.210.329.36-0.63,3874717.190.3100-463-4630.190572000
'26/07/319.229.259.229.24+0.06+0.650.329.240.96,99831322.40.65+4,5540-2,290+2,2640.31-5572000
'26/07/309.159.219.159.18-0.13-1.380.649.32-0.711,37085113.41.05+2,8170-2,181+6360.28+6577000
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
'26/07/299.299.339.299.31+0.02+0.210.439.340.4911,95695112.61.12+3,4090+2,502+5,9110.37+15571000
'26/07/289.299.299.279.29-0.02-0.210.219.41-0.415,3017297.270.5+2380+2,018+2,2560.29+1556000
'26/07/279.299.319.289.31+0.05+0.540.329.350.482,3855604.260.22+2020+936+1,1380.280555000
'26/07/249.259.269.249.26-0.02-0.210.219.35-0.134,1684948.440.39+1,5290-1,383+1460.280555000
'26/07/239.339.339.279.28-0.05-0.530.649.320.433,0765705.40.29+5320-2,382-1,8500.240555000
'26/07/229.349.349.39.33-0.02-0.210.429.380.274,71644610.60.44-9950-690-1,6850.220555000
'26/07/219.359.369.339.35-0.04-0.420.329.430.055,0175678.850.47-2,1300+1,321-8090.250555000
'26/07/209.389.49.389.39+0.01+0.110.219.410.624,4224569.70.42+2,0280-93.3+1,9350.3-4555000
'26/07/179.369.399.359.38+0.03+0.320.429.49-0.349,79794310.40.93+1,0480+6,593+7,6410.58-10559000
'26/07/169.359.369.339.35+0.04+0.430.329.46-0.32,8034825.820.26+1,8810-964+9170.550569000
'26/07/159.329.329.299.31000.329.47-0.472,6424396.020.25+2220-916-6940.5+10569000
'26/07/149.339.339.299.31-0.01-0.110.429.44-0.143,7095816.380.35-8450+2,375+1,5303.010559000
'26/07/139.389.389.319.32-0.06-0.630.749.45-0.1312,9421,13911.41.22-11,1020+6,428-4,6743.010559000
'26/07/099.379.399.379.38+0.01+0.110.219.52-0.213,98429013.70.38-4200-299-7193.910559000
'26/07/089.439.439.369.37-0.12-1.250.739.51-0.220,5285,2873.881.95-12,8040+3,667-9,1373.890559000
'26/07/079.499.519.489.49-0.02-0.210.319.560.557,68242218.20.74+4,9630-1,946+3,0174.210559000
'26/07/069.499.529.489.51+0.03+0.310.529.610.24,8567556.430.47+2,5350-1,284+1,2514.090559000
'26/07/039.459.499.459.48+0.04+0.420.429.580.216,53934918.70.63+3,7400-1,790+1,9504.020559000
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
'26/07/029.429.469.429.44-0.01-0.10.429.58-0.215,7427028.180.55+2,1490-1,303+8463.930559000
'26/07/019.469.479.429.45-0.12-1.240.529.560.0613,0682,6264.981.25-8,1240+141-7,9833.880559000
'26/06/309.539.569.529.56+0.04+0.410.419.630.618,84960014.80.86+2,6200+4,641+7,2614.080559000
'26/06/299.539.549.519.52-0.01-0.10.419.7-0.47164,91057428715.9+161,6690+1,370+163,0397.470559000
'26/06/269.519.549.519.53+0.01+0.10.419.68-0.1914,8271,136131.43+8,3740+1,529+9,9033.590559000
'26/06/259.529.569.519.52+0.09+0.940.639.67-0.2420,4961,14617.91.98+10,1700+839+11,0093.390559000
'26/06/249.399.459.399.44+0.06+0.630.639.68-1.2128,4731,31621.62.72+22,9430-3,341+19,6023.030559000
'26/06/239.419.419.379.38-0.03-0.310.429.55-0.4913,09755723.51.24+3940+5,107+5,5012.620559000
'26/06/229.429.439.399.41-0.03-0.310.429.510.186,7027369.110.64+2,7360+648+3,3842.610559000
'26/06/189.429.469.429.44+0.04+0.420.429.550.118,62384510.20.82+6,0400-1,279+4,7612.540559000
'26/06/179.419.429.389.4+0.02+0.210.429.54-0.198,14330426.80.78-2,3650+5,457+3,0922.40559000
'26/06/169.49.49.389.38-0.05-0.520.219.55-0.537,2508198.850.69-4,7510+4,093-6582.450559000
'26/06/159.449.459.439.43+0.03+0.310.219.560.316,66462010.80.64+3,3560+957+4,3132.560559000
'26/06/129.369.429.369.4+0.07+0.740.639.57-0.1312,28378715.61.17+5,0870+2,426+7,5132.480559000
'26/06/119.39.349.39.33+0.01+0.110.429.59-1.087,1097279.780.67+1,5710+4,142+5,7132.36+2559000
'26/06/109.339.339.39.32+0.04+0.420.329.5-0.216,74256511.90.64+3,5810+1,913+5,4942.310557000
'26/06/099.319.319.289.28-0.03-0.320.329.51-0.693,6624797.650.35-1,0450+1,872+8272.220557000
'26/06/089.39.329.299.31-0.04-0.420.329.48-0.169,88877812.70.94+6,2740+2,766+9,0402.25-35557000
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
'26/06/059.349.379.349.35+0.03+0.320.329.490.268,698669130.83+5,3380-26.9+5,3112.10592000
'26/06/049.369.369.329.32-0.02-0.210.429.51-0.346,6167748.550.63+3,8160+580+4,3961.97-20592000
'26/06/039.389.389.349.34-0.04-0.420.429.480.174,1815996.980.4-42.20+1,511+1,4691.880612000
'26/06/029.319.399.319.38+0.09+0.950.859.54-0.0214,0431,26711.11.34+9,7020+1,280+10,9821.880612000
'26/06/019.339.339.289.29-0.02-0.210.539.48-0.3710,21260516.90.97+6,4750+1,054+7,5291.640612000
'26/05/299.319.349.39.31+0.08+0.850.439.470.0216,6911,15414.51.58+11,0530-2,772+8,2811.49-9612000
'26/05/289.269.279.229.23-0.03-0.320.539.48-0.9815,13362224.31.42+11,3960-3,465+7,9311.220621000
'26/05/279.289.289.259.26-0.02-0.210.329.43-0.1411,13058319.11.05+5,1680+3,311+8,4790.950621000
'26/05/269.259.289.239.28+0.05+0.530.539.430.0712,10285014.21.14+8,1870+29.5+8,2160.820621000
'26/05/259.279.279.239.23+0.02+0.210.439.380.1511,15467816.41.05+1,2280+8,845+10,0730.620621000
'26/05/229.189.219.179.21+0.06+0.640.439.38-0.0711,86464818.31.11+9,3470-3,153+6,1940.60621000
'26/05/219.159.179.149.15+0.05+0.540.329.35-0.445,95551411.60.55+2,3080+1,701+4,0090.60621000
'26/05/209.149.149.099.1-0.05-0.540.549.36-1.1316,60599116.81.54+2,9420+4,360+7,3022.28+34621000
'26/05/199.169.189.159.15-0.01-0.110.329.270.417,31570910.30.68+5720+4,493+5,0652.16-1587000
'26/05/189.169.169.139.16-0.04-0.430.329.340.219,78393010.50.91+6,6120-3,923+2,6892.150588000
'26/05/159.249.259.199.2-0.04-0.420.649.340.6117,14186619.81.61+8,2410-8,587-3461.980588000
'26/05/149.239.259.229.24+0.01+0.110.329.47-0.313,51873218.51.28+9,8770-3,942+5,9351.780588000
'26/05/139.219.249.219.23+0.01+0.110.329.420.0715,12672420.91.43+10,1050-3,018+7,0871.530588000
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
'26/05/129.239.249.229.22-0.02-0.210.219.42-0.027,37357912.70.7+4,0790+364+4,4431.27-11588000
'26/05/119.229.259.229.24+0.02+0.210.329.430.1121,78274329.32.06+9,2700-3,245+6,0251.16-3599000
'26/05/089.269.269.219.22-0.04-0.420.539.46-0.397,99864812.30.75-716-2,000+4,177+1,4610.93+4602000
'26/05/079.279.279.259.26000.219.420.4211,13661418.11.05+7,4680-2,307+5,1610.950598000
'26/05/069.279.279.249.26+0.05+0.530.329.49-0.327,5027789.640.71+4,1480+2,078+6,2260.81+5598000
'26/05/059.219.219.199.21-0.03-0.320.219.47-0.634,4366916.420.42+1,0730-1,461-3880.690593000
'26/05/049.219.259.219.24+0.02+0.210.429.390.588,59072611.80.81+4,8930+2,281+7,1741.520593000
'26/04/309.229.239.219.22-0.04-0.420.219.44-0.223,0155645.350.28+8290+264+1,0931.38-12593000
'26/04/299.239.289.239.26+0.03+0.320.539.40.6212,01652123.11.14+8,9060-5,233+3,6731.35+2605000
'26/04/289.219.249.29.23000.429.44-0.063,8856196.280.37+1,8920+394+2,2861.110603000
'26/04/279.269.279.239.23-0.05-0.530.429.410.198,3988589.790.79+4,5130+1,824+6,3371.060603000
'26/04/249.39.39.269.28000.429.48-0.043,3834008.460.32+1,6910+950+2,6410.94-10603000
'26/04/239.299.299.279.28-0.01-0.110.219.5-0.235,0377666.580.48+2,2300+1,539+3,7690.90613000
'26/04/229.39.39.279.29-0.01-0.110.329.52-0.318,95463014.20.85+3,5000+1,758+5,2580.840613000
'26/04/219.289.329.289.3+0.02+0.210.429.490.079,68672413.40.92+6,3100+1,293+7,6031.030613000
'26/04/209.39.39.289.28+0.02+0.210.219.52-0.445,8557218.120.56+7930+2,605+3,3980.850613000
'26/04/179.269.299.269.26-0.07-0.730.319.59-0.954,9787196.920.47-1,5550+1,004-5510.830613000
'26/04/169.319.349.319.33-0.02-0.210.319.510.67,16670610.20.69+4,7710-1,749+3,0220.880613000
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
'26/04/159.359.369.359.35+0.03+0.310.19.5906,5006599.860.62+2,3480+3,691+6,0390.860613000
'26/04/149.339.359.329.32+0.04+0.420.329.63-0.7512,09656521.41.16+660+3,336+3,4027.870613000
'26/04/139.289.299.279.28-0.05-0.520.219.6-0.873,6794917.490.35-1,0700+1,792+7227.590613000
'26/04/109.349.349.329.33-0.01-0.10.219.540.287,79351215.20.75+5,7700-3,116+2,6547.62-2613000
'26/04/099.369.369.329.34-0.03-0.310.429.560.163,86033311.60.37+8930+945+1,8387.470615000
'26/04/089.359.389.359.37+0.06+0.630.319.570.4319,06087521.81.83+13,2480+411+13,6597.44-1615000
'26/04/079.39.349.39.31+0.07+0.740.429.56-0.0812,06673716.41.15+9,2970-2,035+7,2628.870616000
'26/04/029.289.299.249.24-0.04-0.420.539.58-1.119,49760715.60.9+3,378+2,000-3,851+1,5278.640616000
'26/04/019.279.299.269.28+0.02+0.210.329.54-0.2215,39759425.91.46+4,5680+476+5,0448.560616000
'26/03/319.229.289.219.26+0.1+1.060.749.51-0.116,07196416.71.53+12,2780-1,433+10,8458.45-1616000
'26/03/309.139.179.129.16000.539.47-0.7210,67769315.41+4,7890+3,201+7,9908.13-5617000
'26/03/279.29.29.159.16-0.06-0.630.539.330.764,7067176.560.44+8730+512+1,3857.990622000
'26/03/269.269.269.229.22-0.03-0.320.429.410.573,9124838.10.37-2,3070+3,502+1,1957.970622000
'26/03/259.239.269.239.25+0.06+0.640.329.51-0.246,43950312.80.61-7840+3,512+2,7288.03-1622000
'26/03/249.179.29.179.19+0.06+0.640.329.49-0.594,2084748.880.4+1,1790+2,031+3,2109.42-10623000
'26/03/239.129.169.129.13-0.14-1.470.429.53-1.7521,2532,10110.11.99-15,0600+15,532+4729.39-42633000
'26/03/209.259.289.259.27+0.05+0.530.329.411.112,04872816.61.15+10,8620-5,031+5,8319.73-15675000
'26/03/199.219.239.29.22-0.04-0.420.329.51-0.585,8211,0815.380.55-4070+216-1919.46+10690000
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
'26/03/189.29.269.29.26+0.1+1.060.649.450.489,813699140.93+8,1360-2,631+5,5059.47-6680000
'26/03/179.229.229.159.16-0.03-0.320.749.49-0.935,9519186.480.56-3,5630+2,677-8869.270686000
'26/03/169.179.29.169.19+0.03+0.320.429.52-0.495,80052111.10.55+1,8920+2,650+4,5429.36-51686000
'26/03/139.159.199.159.16-0.03-0.320.429.430.1414,4781,206121.37-6,2660+5,367-8999.290737000
'26/03/129.229.239.179.19-0.13-1.350.639.450.2516,3061,7809.161.54-7,9180+1,548-6,3709.45+55737000
'26/03/119.379.379.329.32-0.08-0.830.529.471.45,90555310.70.57-3,7610+3,527-2349.67-9682000
'26/03/109.369.49.369.39+0.11+1.150.529.670.14410,56089545939.8+400,7080+6,911+407,61911.4-35691000
'26/03/099.359.359.279.29-0.1-1.030.839.72-1.6111,8011,4168.331.13+2,1970+3,489+5,6861.59+303726000
'26/03/069.379.399.379.38+0.01+0.10.219.630.3810,28769414.80.99+2,9150-172+2,7431.54-145423000
'26/03/059.379.399.379.37000.219.660.0213,8811,31410.61.34+1,5930+1,766+3,3591.47-107568000
'26/03/049.379.49.379.37+0.04+0.420.429.76-0.9926,0511,48317.62.52+19,4370+4,377+23,8141.43-203675000
'26/03/039.329.379.329.34-0.04-0.410.529.67-0.479,380781120.9+5,4820+2,439+7,9211.03+5878000
'26/03/029.379.419.339.37+0.05+0.520.949.610.4914,87590916.41.43+1,6150+8,196+9,8110.90873000
'26/02/269.379.379.329.33-0.02-0.210.529.61013,8921,5948.721.34-2,8720+6,600+3,7280.86-2873000
'26/02/259.379.389.349.35-0.03-0.310.529.69-0.2310,4881,1289.31.01+1110+1,609+1,7201-7875000
'26/02/249.389.399.379.37-0.01-0.10.319.72-0.2515,1541,162131.47+4,8230+599+5,4220.960882000
'26/02/239.399.419.379.38+0.07+0.730.419.73-0.2520,2971,41314.41.97+9,7910+6,794+16,5840.85-1882000
'26/02/119.349.359.329.32+0.01+0.10.319.620.1818,3221,20615.21.77-6,5180+9,556+3,0380.62+1883000
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
'26/02/109.39.329.299.31-0.01-0.10.319.68-0.5513,65651226.71.31-6,0630+10,145+4,0820.770882000
'26/02/099.339.339.39.32-0.01-0.10.319.640.0213,32292614.41.28-1,9040+5,882+3,9780.920882000
'26/02/069.339.369.339.33+0.03+0.310.319.67-0.239,7001,1268.610.94+1,5560+5,302+6,8580.96-4882000
'26/02/059.279.39.279.3+0.03+0.310.319.66-0.4111,31163517.81.09+9,1890-4,611+4,5780.92-55886000
'26/02/049.39.39.279.27000.319.570.23,8364089.40.3700+2,783+2,7830.730941000
'26/02/039.299.39.279.27-0.05-0.520.319.6-0.153,3276914.810.32+1690+689+8580.74-10941000
'26/02/029.259.339.259.32+0.1+1.050.849.630.0911,10696911.51.07+7,8950-881+7,0140.75-2951000
'26/01/309.29.229.29.22+0.02+0.210.219.6-0.618,00158413.70.76+4,8460-2,279+2,5670.560953000
'26/01/299.239.239.29.2-0.04-0.420.319.55-0.38,6909589.070.83+1,5530+2,522+4,0750.44+2953000
'26/01/289.269.269.239.24-0.08-0.830.319.57-0.099,1471,2967.060.87-5290+254-2750.41+2951000
'26/01/279.339.349.329.32-0.01-0.10.219.620.1911,199699161.08+1,8050+3,215+5,0200.53-50949000
'26/01/269.349.359.319.33-0.04-0.410.419.68-0.2723,70696224.62.29-2,2590+2,459+2000.48-20999000
'26/01/239.379.389.379.37+0.03+0.310.219.680.098,87869512.80.86+3,6270+4,861+8,4881.3701,019000
'26/01/229.329.369.319.34+0.08+0.840.529.7-0.4323,94587427.42.31+20,4630-14,591+5,8721.28-1021,019000
'26/01/219.259.279.239.26-0.02-0.210.429.66-0.8713,04168119.21.25+4,8480+1,352+6,2000.77-171,121000
'26/01/209.289.39.279.28+0.01+0.10.319.550.476,73855712.10.65+1,8070+1,383+3,1900.64-181,138000
'26/01/199.349.349.269.27-0.09-0.930.839.69-1.0810,8041,1539.371.04-3,9220+4,665+7430.61+501,156000
'26/01/169.369.379.369.36-0.01-0.10.219.690.276,7897149.510.66-8780+4,348+3,4700.7101,106000
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
'26/01/159.369.379.369.36+0.03+0.310.219.75-0.257,35668610.70.72+3,3480+629+3,9770.7501,106000
'26/01/149.339.369.339.34+0.01+0.10.319.74-0.427,12567610.50.69+4,9900-450+4,5402.5601,106000
'26/01/139.319.349.319.33+0.02+0.210.319.71-0.177,33069610.50.71+4,9420-789+4,1532.42-11,106000
'26/01/129.329.339.299.31+0.03+0.310.419.67-0.0313,815814171.34+9,2790-4,657+4,6222.29-271,107000
'26/01/099.279.299.279.28-0.01-0.10.219.69-0.574,81746310.40.46+2,5420+561+3,1032.0401,134000
'26/01/089.259.39.259.29+0.07+0.730.529.60.4714,5281,02814.11.4+7,1010+2,594+9,6951.98-51,134000
'26/01/079.219.249.219.22+0.04+0.420.319.64-0.598,497711120.81+6,0330+753+6,7861.86+101,139000
'26/01/069.219.249.189.18+0.01+0.10.639.59-0.548,84266913.20.85+3,7870+385+4,1721.69-1781,129000
'26/01/059.199.29.179.17-0.02-0.210.319.59-0.617,62873410.40.73+3,0990+2,119+5,2181.58-701,307000
'26/01/029.229.229.189.19-0.04-0.420.429.530.1912,51675516.61.2-6,6750+7,164+4891.5-41,377000
'25/12/319.229.249.29.23+0.01+0.10.429.59-0.024,21240710.40.4+2,4940+1,371+3,8651.69-101,381000
'25/12/309.259.269.229.22-0.02-0.210.429.59-0.137,00155912.50.67+3,3000+7.99+3,3081.6201,391000
'25/12/299.249.269.239.24000.319.62-0.25,7966389.080.56+3,8390+172+4,0112.3501,391000
'25/12/269.239.259.239.24+0.02+0.210.219.6-0.043,6324607.90.35+1,1450+2,073+3,2182.2401,391000
'25/12/249.229.259.219.22000.429.63-0.577,86342218.60.75+5,3930-2,632+2,7612.21-21,391000
'25/12/239.229.249.229.22+0.01+0.10.219.6-0.166,83742416.10.66+2,2400-194+2,0462.0601,393000
'25/12/229.219.229.199.21-0.02-0.210.319.57-0.059,449450210.9+5,6090-4,405+1,2042+31,393000
'25/12/199.229.259.229.23+0.01+0.10.319.580.088,05845417.80.77+5,0500-2,018+3,0321.8401,390000
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
'25/12/189.229.259.219.22+0.03+0.310.429.61-0.335,35053110.10.51+2,3480+308+2,6561.701,390000
'25/12/179.199.219.189.19+0.01+0.10.319.57-0.247,57241418.30.72+5,7510-3,548+2,2031.64-51,390000
'25/12/169.159.189.149.18+0.05+0.530.429.58-0.376,67955112.10.64+2970+2,243+2,5401.4701,395000
'25/12/159.149.169.129.13-0.04-0.420.429.54-0.145,0386887.320.48+1,2280-1,769-5411.47+2031,395000
'25/12/129.219.219.179.17-0.06-0.620.429.480.964,0746396.380.39+8330+262+1,0951.43+521,192000
'25/12/119.199.249.199.23+0.05+0.520.529.620.159,79064615.20.94+4,7040+2,480+7,1841.41-41,140000
'25/12/109.159.189.159.18+0.03+0.310.319.58-0.057,26747615.30.7+5,3380-3,372+1,9661.32+11,144000
'25/12/099.169.189.149.15-0.01-0.10.429.56-0.076,258570110.6+1,9260-1,008+9181.16+21,143000
'25/12/089.239.239.159.16-0.08-0.830.839.540.217,4239687.670.71+3,0660-2,474+5921.11+21,141000
'25/12/059.259.269.239.24+0.01+0.10.319.60.422,6133487.510.25+9000+912+1,8121.0201,139000
'25/12/049.259.259.239.23-0.02-0.210.219.63-0.033,2143998.050.31+1,6590-395+1,2641.2601,139000
'25/12/039.269.279.259.25-0.01-0.10.219.66-0.122,4833966.270.24+4480+1,370+1,8181.2201,139000
'25/12/029.279.279.269.26-0.03-0.310.19.67-0.133,2584207.760.31+2,3620-61.5+2,3001.85-161,139000
'25/12/019.39.329.299.29-0.01-0.10.319.650.425,54045112.30.54+4,1910-489+3,7021.79-11,155000
'25/11/289.319.329.299.3-0.01-0.10.319.72-0.25,50645412.10.53+2,7960-639+2,1571.67-401,156000
'25/11/279.289.339.289.31+0.05+0.520.529.72-0.069,95471613.90.97+5,1470+1,521+6,6681.59-191,196000
'25/11/269.289.299.269.26000.319.72-0.587,29751914.10.71+4,1550+2,161+6,3161.44-201,215000
'25/11/259.249.279.249.26+0.07+0.730.319.7-0.427,447621120.72+5,6600-911+4,7491.3401,235000
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
'25/11/249.169.219.159.19+0.07+0.740.639.65-0.6612,06670617.11.16+6,4580-1,354+5,1041.18-31,235000
'25/11/219.129.149.129.12+0.04+0.420.219.59-0.697,85372410.80.75+6180+4,713+5,3310.99-991,238000
'25/11/209.119.119.089.09+0.01+0.110.429.53-0.486,06836216.80.58+1,6100+613+2,2231.11-21,337000
'25/11/199.089.19.079.08-0.01-0.110.329.49-0.246,13346913.10.58-7380+5,776+5,0381.0601,339000
'25/11/189.099.119.089.09+0.04+0.420.329.49-0.0718,77980623.31.78-5,2730+10,238+4,9651.2301,339000
'25/11/179.039.078.979.05-0.06-0.631.059.53-0.5511,72595512.31.11+1,2750+2,551+3,8261.38-2041,339000
'25/11/149.19.19.099.1-0.05-0.520.219.520.193,4476485.320.33+1,6880+374+2,0621.34+31,543000
'25/11/139.159.169.149.15+0.01+0.10.219.540.523,0504137.380.29+9180+496+1,4141.2901,540000
'25/11/129.119.169.119.14+0.05+0.520.529.6-0.269,96750819.60.96+7,1210-1,079+6,0421.26-11,540000
'25/11/119.19.19.089.1+0.04+0.420.219.55-0.196,15539115.70.59+8070+1,533+2,3401.0501,541000
'25/11/109.099.099.059.06-0.05-0.520.429.55-0.615,4058776.160.51-4320-581-1,0131.02+1001,541000
'25/11/079.19.139.19.1+0.03+0.320.329.5403,6634667.860.35+1,8740+604+2,4781.07-21,441000
'25/11/069.099.099.079.08-0.05-0.520.219.56-0.496,0337707.830.57-2,3830+2,195-1881.0501,443000
'25/11/059.19.149.19.12+0.06+0.630.429.520.438,80862314.10.84+3,0100+1,423+4,4334.55-31,443000
'25/11/049.089.099.069.07-0.04-0.420.319.55-0.484,0787965.120.39-1,3500+1,325-24.84.3801,446000
'25/11/039.129.129.19.1-0.05-0.520.319.490.5170,16790618816.2+155,0720+5,875+160,9475.8501,446000
'25/10/319.179.189.149.15-0.09-0.930.419.540.5412,2211,06611.51.17-5,8940+5,886-7.731.19+121,446000
'25/10/309.29.249.199.24-0.03-0.310.519.60.8512,60470917.81.22-40+1,687+1,6831.3701,434000
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
'25/10/299.289.289.269.27-0.03-0.310.219.660.483,2375036.430.31-4340+274-1601.37-41,434000
'25/10/289.319.329.299.3+0.05+0.520.419.730.089,67657816.70.94+1,5580+1,569+3,1271.38-201,438000
'25/10/279.289.289.259.25-0.04-0.410.319.76-0.712,66478116.21.23+2,6520-2,883-2311.33-101,458000
'25/10/239.269.319.269.29+0.02+0.210.519.74-0.159,74056617.20.95+8,5390-4,304+4,2351.26+201,468000
'25/10/229.269.299.259.27+0.04+0.410.419.710.016,43056911.30.62+2540+3,161+3,4151-101,448000
'25/10/219.219.249.219.23+0.08+0.830.319.71-0.435,0155309.460.48+1,2360+1,223+2,4590.99-81,458000
'25/10/209.219.219.159.15-0.08-0.830.629.66-0.785,5099525.790.53-1,8560+157-1,6991.21-191,466000
'25/10/179.219.259.29.23+0.04+0.410.529.680.38,30574511.20.81-410+1,542+1,5011.26+101,485000
'25/10/169.179.219.159.19+0.04+0.420.629.69-0.1910,93669115.81.06+3,6340+746+4,3801.26-31,475000
'25/10/159.159.199.159.15+0.01+0.10.429.64-0.088,08760713.30.78+3,6460-3,253+3931.15+101,478000
'25/10/149.119.159.19.14+0.06+0.630.639.68-0.5715,59293016.81.5+9,1140-1,299+7,8151.83-91,468000
'25/10/139.119.129.079.09+0.02+0.210.529.510.5413,83192714.91.32-1,6660+9,222+7,5561.55+171,477000
'25/10/099.089.19.069.07-0.01-0.10.429.510.334,1355068.170.39-1710+2,026+1,8551.6-31,460000
'25/10/089.069.099.069.08+0.06+0.630.329.55-0.019,31659315.70.89+5,4480-1,334+4,1141.601,463000
'25/10/079.049.0599.02-0.04-0.420.529.54-0.4823,8521,00923.62.26+12,0210-10,100+1,9211.44+21,463000
'25/10/039.079.089.069.06+0.02+0.210.219.510.2511,51258119.81.1+7,8800-2,503+5,3771.09-51,461000
'25/10/029.049.059.039.04+0.02+0.210.219.55-0.377,04948214.60.67+3,8520-1,428+2,4240.8501,466000
'25/10/019.039.039.019.02-0.02-0.210.219.52-0.32,0344374.660.19-2320+414+1820.7401,466000
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
'25/09/309.029.059.029.04+0.07+0.740.329.50.097,37854713.50.7+4,6890-80+4,6091.21+301,466000
'25/09/268.9898.978.97-0.02-0.210.329.47-0.345,20150110.40.49+2,5810-1,152+1,4291.0701,436000
'25/09/258.988.998.978.99-0.02-0.210.219.430.291,3023403.830.12-1070+344+2371.02+31,436000
'25/09/248.989.028.989.01+0.07+0.740.439.420.665,69548711.70.54+5100+2,436+2,9461.05-51,433000
'25/09/238.978.978.948.94-0.02-0.210.329.45-0.424,5866377.20.43+2510+2,651+2,9021.06+71,438000
'25/09/228.978.998.968.96000.329.43-0.026,80051813.10.64+2,7480+452+3,2001.07+101,431000
'25/09/198.998.998.958.96-0.04-0.420.429.44-0.064,4356267.090.42+6220-298+324101,421000