≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00753L 中信中國50正2 (還原股價) / K線圖(月)

00753L 中信中國50正2

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.498.6-0.11-1.28%3.02%8.598.668.4
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%)
34,8592.97億2,83512.3張/筆8.518.51 (-0.24%)
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)
49,7124.23億5,2729.43張/筆8.5+0.72 (+9.14%)

連續漲跌: 連2漲→跌  ( -0.11元 / -1.28%)

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)

• 中國信託囊括《今周刊》財管評鑑10項大獎　奪銀行獲獎最大贏家 (ETtoday新聞雲 09/09 18:50)

• 中國信託銀行新臺幣、美元雙明星優利再出擊，最高年息10％！！ (Anue鉅亨 09/07 09:20)

• 中國信託3度獲北市衛生局餐飲衛生「優等」　重視食安、打造最佳員工福利 (ETtoday新聞雲 08/20 17:21)

• 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。

00753L 中信中國50正2 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共98月｜股價已還原
月成交價: 8.49元 (+0.83元/ +10.8%)成交均張: 2.33萬張/日成交均額: 1.93億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第19低
-
連3跌→漲
(+0.83元/ +10.8%)
第23高
近9月新高
第27高
近8月新高

* 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
8.49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7.757.668.128.429.9510.913.49.468.1725.5---12.1
漲跌價+0.74+0.83+0.37+0.07-1.46-2.38-4.95-0.97+0.32-17----3.63
漲跌幅+9.55%+10.8%+4.56%+0.83%-14.7%-21.9%-36.8%-10.3%+3.92%-66.8%----30%
振幅12.8%14.1%15.9%15.3%29.2%37.4%48.1%78.2%118%85.8%---52.9%
成交張數9.53萬11.6萬20.9萬30.9萬71萬179萬410萬1,361萬2,153萬2,716萬---336萬
成交金額8.03億9.67億16.8億25.1億61.7億163億442億1,452億2,133億2,737億---348億
週轉率11.8%14.5%26%38.4%88.3%222%509%1691%2676%3376%---418%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M1157.658.687.68.49+0.83+10.814.18.65-1.9211623.39.671.93+26.50+35+61.64.32-3.7880.7+0.480.540.66
26M10198.68.687.397.66-0.98-11.314.97.620.5826113.721.21.12-0.820-72.8-73.71.09+7.7584.4-0.460.050.06
26M09209.459.538.528.64-0.84-8.8610.78.60.4820010180.9+1.050-68.9-67.80.27+4.0876.7-0.40.510.66
26M08219.9910.39.329.48-0.35-3.569.979.51-0.291939.1918.80.9-11.20+21.8+10.70.8-5.4572.6-0.340.911.25
26M07228.3108.239.83+1.73+21.4229.87-0.3935716.232.91.5+21.60+76+97.64.15-18.478.1+0.711.251.6
26M06219.6510.47.858.1-1.6-16.5268.12-0.2338218.234.61.65+8.090-33.6-25.51.57-11.196.5-0.450.540.56
26M052010.611.49.299.7-0.63-6.120.99.72-0.2334717.4361.8-15.70-1.47-17.10.56+6.86108-0.510.990.92
26M042010.311.31010.3+0.42+4.2413.510.42-0.8426713.428.61.43+2.410+26.9+29.32.76-3.29101-0.031.51.49
26M032211.411.79.739.91-1.77-15.216.69.830.7647121.450.22.28+3.870-36.2-32.32.42+2.62104-0.931.531.47
26M021213.113.111.711.7-1.62-12.210.911.670.0729524.636.23.02-250-65.4-90.50.73+20.3102-0.592.462.42
26M012112.113.812.113.3+1.18+9.7414.413.38-0.5646922.361.92.95+130+100+1134.38-15.781.4+0.323.053.75
25M122212.71311.812.1-0.48-3.819.3712.14-0.231914.539.51.8-3.340-30.4-33.72.32+3.7897.1-2.232.732.81
25M112013.313.81212.6-0.75-5.6213.612.570.2553426.769.53.47+20.50+7.18+27.63.5+2.5493.3-0.654.965.32
25M102014.314.812.713.4-0.78-5.5214.913.38-0.2467833.991.94.6-27.20-69.5-96.73.24+24.690.7-2.495.616.18
25M092112.314.211.914.1+2.07+17.218.714.16-0.2370033.391.94.38+56.70+96.7+15311.6-26.766.1+2.698.112.3
25M082110.812.810.512.1+1.14+10.420.912.1-0.3358427.868.23.25+13.50+27.1+40.62.24-3.8592.9-0.265.415.83
25M07239.9411.59.4510.9+1.1+11.220.610.93-0.0958825.661.72.68+50.50+9.64+60.13.88-6.896.7+2.155.675.87
25M06219.3410.38.979.82+0.04+0.4113.89.84-0.26303061.52.93+7.420+36.2+43.62.76-9.9104-3.253.533.41
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M05209.5110.39.279.78+0.39+4.1510.99.582.0469634.868.23.41-19.70+24.2+4.522.54-2.88113-0.166.785.97
25M042011.311.67.449.39-1.74-15.637.29.350.431,0995598.64.93+3.160-50.4-47.33.76-20.7116-5.166.935.96
25M032111.113.210.611.1-0.45-3.8922.511.2-0.631,29461.61557.36+36.30-44.4-8.053.94+8.06137-4.0912.18.83
25M02198.4212.18.311.6+3.34+40.546.411.76-1.551,18062.11266.64+1410+116+2573.12-30129+10.716.212.6
25M01158.718.717.458.24-0.52-5.9414.48.31-0.853902631.82.12+0.940+17.2+18.13.38-1.95159+0.215.453.43
24M12228.499.988.348.76+0.32+3.7919.48.710.5766530.259.82.72-4.460-7.52-123.19+6.01161+0.335.243.26
24M11219.3610.48.028.44-0.87-9.3425.98.52-0.951,112531014.83+6.360-6.63-0.272.77-10.6155-3.724.923.17
24M101910.815.29.189.31-1.89-16.953.89.39-0.862,32112225713.5-98.20-266-3643.75+67.9166-1.468.645.21
24M09207.2311.26.6411.2+3.83+5261.910.555.871435.763.83.19+8.910+47.5+56.42.44-0.6397.8+6.2610.110.3
24M08227.357.616.777.37+0.03+0.4111.47.143.1233415.223.91.09+2.190+3.29+5.481.41+4.6298.4+0.333.843.9
24M07217.648.2877.34-0.33-4.316.77.320.2735016.726.71.27-0.520-28-28.51.17+6.5793.8-0.623.513.74
24M06198.158.547.527.67-0.59-7.1412.37.60.9135018.428.21.48-0.40-32.8-33.21.13+10.887.3-1.054.134.74
24M05227.659.577.658.26+0.54+6.9924.983.1566530.257.82.63-10.10-27.8-37.91.4+2.7176.4-0.265.186.78
24M04206.817.986.477.72+0.94+13.922.37.641.0454327.238.51.92+27.70+80.1+1082.73-29.373.7+3.285.447.38
24M03216.77.256.386.78+0.09+1.35136.83-0.7460028.640.81.94-7.260-14.4-21.71.19+5.81103-0.962.162.1
24M02135.87.025.586.69+0.96+16.825.16.522.5445735.229.12.24+4.950-6.27-1.321.91-0.4697.2+1.883.123.21
24M01227.237.315.535.73-1.45-20.224.85.83-1.7570632.144.32.01+1.450-148-1461.07+11.597.9+0.481.241.27
23M12217.737.786.717.18-0.52-6.7513.97.19-0.143981928.31.35-7.090-76.2-83.31.45+7.9486.3+0.20.760.88
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M11227.718.667.517.7+0.05+0.65157.73-0.3936016.3291.32-3.290-1.88-5.180.8+0.2578.4-0.380.550.71
23M10208.398.87.297.65-0.52-6.3618.57.51.9635517.828.41.42+1.150-22.6-21.52.17+4.8378.2-0.450.931.19
23M09209.039.618.128.17-0.81-9.0216.68.19-0.2433616.829.51.47-4.290-66.2-70.42.11+15.273.3+0.181.381.88
23M082211.211.38.348.98-2.12-19.126.69.03-0.5651423.348.32.19-10.10-63.5-73.62.64+10.958.1-1.411.212.08
23M07219.1511.38.7511.1+1.92+20.92811.18-0.7238018.136.91.76+18.20+27.3+45.54.01-6.0447.2+1.182.625.55
23M06208.3810.48.319.18+0.9+10.924.89.19-0.1128614.326.91.34-3.720+18.9+15.21.52-2.4753.2+0.411.442.7
23M052210.310.58.288.28-1.97-19.2228.181.2141218.739.71.8-0.650-81.2-81.92.19+9.9255.7-0.031.031.84
23M041711.211.69.810.2-1.25-10.915.210.33-0.7824914.626.81.58-0.670-48.9-49.62.43+8.2145.8+01.052.3
23M03231112.110.111.5+0.28+2.518.311.55-0.4343919.147.92.08+2.930-42.7-39.82.91+3.3637.6+0.211.052.79
23M021813.714.211.211.2-2.32-17.122.310.645.1728115.635.21.96-22.30-69-91.42.51+14.734.2-0.750.832.44
23M011311.114.810.813.5+2.34+20.93613.68-1.0324018.531.42.42+3.010+3.45+6.473.28-2.819.5+0.561.588.12
22M122210.711.710.111.2+1.37+13.916.311.081.0735616.239.51.8-6.870-4.15-111.9-1.5622.3-0.621.024.57
22M11226.6110.16.589.83+3.14+46.952.910.5-6.8237016.832.51.48+3.660-3.04+0.614.87-2.9923.9+0.921.646.87
22M10209.3710.56.456.69-2.79-29.4436.611.222211.118.10.91+2.160-21.1-18.92.36+3.6326.9+0.210.722.66
22M092112.712.99.349.48-3.56-27.327.19.67-21577.4717.20.82-4.340-36.2-40.61.55+6.2223.2+0.120.52.16
22M082312.713.211.813+0.18+1.410.712.742.31486.4518.50.8+3.610-14.6-114.37-3.0117+0.050.382.22
22M072115.916.312.812.9-3.11-19.522.112.661.561426.7820.70.98-4.80-20.9-25.72.42+6.5520-0.440.331.64
22M062113.616.813.216+2.51+18.626.715.751.381909.0328.21.34-3.180-6.11-9.294.41+3.4813.5+0.250.775.72
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M052113.51410.813.5002413.59-0.971326.316.30.77+2.310-17.5-15.25.09+1.569.99+0.260.525.22
22M041914.515.511.413.5-1.58-10.527.813.46094.44.9712.70.67+0.180-15.7-15.55.28+1.768.43-0.020.263.12
22M032318.618.910.515-3.43-18.645.314.612.861235.3617.80.77-9.650-17.6-27.33.9+1.136.68+0.260.284.18
22M021521.122.218.218.5-2.11-10.319.818.460.0526.71.785.360.36-3.490-3.73-7.224.76+1.355.55+00.020.41
22M011820.922.619.220.6+0.48+2.3916.620.59-0.05311.726.510.36+0.650-0.66-0.016.2-0.564.2-0.010.020.5
21M122222.823.819.820.1-2.95-12.817.721.11-5.0231.31.426.810.31-4.330-8.21-12.52.81+1.554.75-0.040.030.57
21M112226.227.42323-3.45-1316.922.651.7424.31.116.140.28-2.340-5.06-7.40.08+1.373.21+0.040.072.09
21M102024.428.822.626.5+2.14+8.7825.225.952.0819.10.965.010.25+1.760+0.67+2.435.19-0.261.84+0.020.031.52
21M092026.729.72424.4-1.25-4.8822.424.89-2.1826.31.316.910.35-1.10-1.5-2.613.75+0.32.1-0.060.010.62
21M082227.529.322.625.6-1.27-4.722526.78-4.5730.31.388.060.37+0.070-0.6-0.536.51+0.351.8+0.070.084.28
21M072238.238.324.426.9-11.3-29.536.327.91-3.8322.51.026.950.32-0.260-5.22-5.482.42+0.391.45+000.35
21M062137.639.235.138.1+0.9+2.4211.138.10.111.40.544.230.2+0.050+0.76+0.811.68-0.21.06000
21M052138.438.432.737.2-2.05-5.2214.537.150.2413.70.654.890.23-0.090-0.54-0.631.37+0.11.25000
21M041937.64036.939.3+2.23+6.028.4238.641.6517.10.96.570.35+0.090+0.2+0.291.82-0.261.15000.43
21M032244.646.235.537.1-6.15-14.224.737.96-2.4333.11.513.10.600-7.78-7.781.4+0.771.41000.35
21M021344.45643.143.2-1.66-3.728.743.20.0216.91.38.240.63+0.240-3.04-2.792.7-0.030.64+00.011.25
21M012038.251.838.144.9+6.97+18.43645.03-0.3620.81.049.250.4600+2.17+2.170.05+0.220.67000.6
20M122338.638.635.437.9-1.04-2.678.4738.56-1.7412.40.544.630.200-1.2-1.20.04-0.050.45-0.0100.89
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M112136.641.335.638.9+2.3+6.2815.737.613.4214.40.685.520.26-0.020-2.44-2.460.06+0.130.5+0.010.023.2
20M101932.437.232.136.6+4.88+15.416.235.752.43100.533.560.19+0.650+0.56+1.210.36-0.180.37+00.011.63
20M092235.336.430.831.8-4.63-12.715.532.91-3.6218.30.836.130.28+0.350+1.55+1.910.1+0.210.55000.55
20M082131.836.930.536.4+4.8+15.220.234.35.7418.70.896.190.29-0.750+1.56+0.824.88-0.020.33+00.011.81
20M072326.83626.531.6+4.93+18.535.630.961.9928.81.259.150.4+0.320-0.61-0.2911.9+0.030.35+001.43
20M062022.328.222.326.7+4.46+20.126.426.630.11190.954.910.25+0.320+1.52+1.849.34-0.060.32000.63
20M052022.224.821.222.2-1.71-7.1515.322.42-0.9916.40.823.720.19+0.370-2.23-1.8614.6+0.230.38-0.0100.52
20M042020.123.920.123.9+3.61+17.818.923.093.4310.10.52.250.11+1.250-1.21+0.0411.2-0.030.15+00.017.19
20M0322252715.920.3-5.35-20.943.120.76-2.275.680.261.220.0600-0.28-0.280.02-0.10.18-0.010.015.03
20M02192428.423.425.6+0.93+3.7620.126.17-2.035.720.31.540.0800-0.5-0.50.02+0.080.27+0.020.026.57
20M011527.930.824.524.7-3.11-11.222.523.74.1310.50.72.920.1900-3.35-3.350.03+0.010.19001.04
19M122223.928.223.327.8+3.98+16.720.727.720.46.980.321.810.0800+1.52+1.520.05-0.340.18-0.0401.1
19M112123.125.222.923.8+0.49+2.19.9324-0.638.230.391.980.0900+0.6+0.60.05-0.180.53+0.010.047.22
19M102122.123.621.123.4+1.17+5.2711.123.150.97.020.331.580.0800+0.14+0.140.02+0.220.71+0.020.033.97
19M091922.124.721.922.2+0.01+0.0512.422.24-0.235.840.311.350.0700-0.23-0.230.02+0.070.49+00.012.66
19M082124.324.419.922.2-2.3-9.418.422.080.45110.522.370.1100-1.74-1.740.02+0.260.42+00.012.14
19M072325.626.823.924.5-0.29-1.1711.624.4806.040.261.510.0700-0.13-0.130.02+0.020.16003.07
19M061921.72521.424.8+2.94+13.516.624.98-0.858.580.451.990.100+0.11+0.110.02+0.010.1500.014.05
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M052228.92921.221.8-6.91-242721.481.611.50.522.790.1300-0.78-0.780.02+0.020.14-0.010.016.43
19M042027.530.527.528.7+1.55+5.711.128.540.78.970.452.610.1300+0.37+0.370.02-0.140.1200.0213.1
19M032027.328.425.327.2-0.09-0.3311.427.23-0.159.60.482.610.1300+0.64+0.640.02-0.020.2600.026.13
19M021323.927.923.927.3+3.73+15.816.926.722.056.170.471.580.1200+0.82+0.820.02-0.130.29+00.025.94
19M012120.424.118.923.6+3.3+16.325.723.75-0.8513.40.642.90.14+0-0.3+2.96+2.660.02-0.480.42+0.020.023.81
18M122124.624.919.320.2-3.1-13.324.120.10.7416.40.783.640.1700-2.66-2.660+0.440.9000
18M112219.923.719.923.4+3.47+17.519.123.20.6428.91.316.420.290+0.3-1.31-1.010+0.450.46000
18M10119.319.919.319.9-0.12-0.62.820.27-1.962.742.740.540.5400+0.56+0.560+0.010.01000