≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00891 中信關鍵半導體 (還原股價) / K線圖(月)

00891 中信關鍵半導體

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
28.7930.43-1.64-5.39%6.93%27.429.527.39
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%)
58,17216.55億30,0721.93張/筆28.4528.73 (+0.21%)
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)
53,27116.44億31,5881.69張/筆30.86-1.57 (-4.91%)

連續漲跌: 連7跌  ( -6.93元 / -19.4%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 中國信託臺灣ESG永續關鍵半導體ETF證券投資信託基金(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)

• 台股快速趕底！　一文看8檔績效、規模雙成長台股ETF (ETtoday新聞雲 10/23 06:05)

• ETF績效大爆冷「前10名全是被動式」　6檔今年翻倍 (ETtoday新聞雲 10/04 07:56)

• 股王信驊再闖2萬元天險！6檔千金股奔漲停　創意刷歷史新高 (ETtoday新聞雲 09/18 11:55)

• 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)

• 蘋果也扛不住記憶體漲價！法人：AI紅利擴散 00891迎Q4電子旺季 (Anue鉅亨 09/10 11:38)

• 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)

• 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)

• 25檔台股ETF除息拼場！近半年化配息率破10%　2檔主動式入列 (ETtoday新聞雲 08/15 06:47)

• 中國信託臺灣ESG永續關鍵半導體ETF證券投資信託基金(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)

• 台股站穩季線有利波段行情 高含積ETF吹反攻號角 (Anue鉅亨 08/11 11:00)

• 7月股災沒打倒它們！25檔今年報酬仍破6成　00913稱王、00929成高股息唯一上榜 (ETtoday新聞雲 08/11 08:30)

• 394萬股民看過來！8月除息台股ETF　14檔年化配息率逾10％ (ETtoday新聞雲 08/05 11:07)

• 8月30檔台股ETF除息秀上菜 這3檔年化配息率衝破18% (Anue鉅亨 08/05 11:04)

• 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ESG永續關鍵半導體ETF證券投資信託基金(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)

• 台股史上最狂反彈！一表看18檔主被動ETF齊亮紅燈 0050、00981A入列 (Anue鉅亨 08/01 15:06)

• 快訊／台積電衝漲停！0050亮燈同歡　台股飆漲逾3200點 (ETtoday新聞雲 07/31 12:59)

• 外銷訂單紅火創952億美元新高、緯創德州新廠開幕、00891換股 本周大事回顧 (Anue鉅亨 07/25 10:35)

• 〈ETF成分股調整〉00891換股納中美晶、台勝科、大聯大 完整涵蓋AI供應鏈 (Anue鉅亨 07/24 14:32)

• 台股暴力反彈量能不給力法人：棄單押思維靠半導體ETF掌握AI浪潮 (Anue鉅亨 07/21 18:25)

• 晶片股震盪！這檔半導體ETF逆勢獨紅 上游設備商成資金避風港 (Anue鉅亨 07/16 19:34)

• 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)

• 台股被動ETF超吸金　一文看今年規模成長前10強、5檔績效翻倍 (ETtoday新聞雲 07/02 09:42)

• 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。

00891 中信關鍵半導體 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67月｜股價已還原
月成交價: 28.79元 (-5.36元/ -15.7%)成交均張: 4.75萬張/日成交均額: 14.8億元/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7高
近7月新低
連2跌
(-8.74元/ -23.3%)
歷史第三高
近6月新高
歷史次高
近6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
28.79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32.134.235.438.533.331.51714.510.910.6---17.9
漲跌價-3.35-5.36-6.64-9.71-4.47-2.73+11.8+14.3+17.9+18.2---+10.9
漲跌幅-10.4%-15.7%-18.7%-25.2%-13.4%-8.66%+69.5%+99%+165%+172%---+61.1%
振幅16.8%19.6%23.7%28.5%34.8%36.7%137%193%259%306%---117%
成交張數15.7萬23.7萬33.7萬52.8萬118萬309萬536萬698萬950萬1,499萬---487萬
成交金額47.4億74.1億109億178億412億1,077億1,643億1,929億2,370億3,112億---1,550億
週轉率7.31%11.1%15.7%24.6%55%144%249%325%442%698%---227%

* 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
26M11533.734.127.428.8-5.36-15.719.628.710.2923747.574.114.8-44.50-86.8-1310.3+1.228.56+0.010.040.44
26M101937.63933.634.2-3.38-9.0114.134.060.2534518.21256.56-61.50-124-1851.12+1.867.34+0.010.030.37
26M092034.838.234.337.5+3.19+9.2911.437.61-0.2300151085.42+33.60+30.4+641.06-1.35.48-0.020.020.37
26M082131.835.431.734.3+2.56+8.0611.934.310.0841219.61446.85-33.90-148-1821.15+1.266.78+0.020.040.59
26M072236.536.728.231.8-3.98-11.123.633.150.1639217.81346.11-29.50-47.4-76.92.02+1.185.52-0.030.020.29
26M062134.838.230.935.8+1.25+3.6321.137.42-0.1552424.91909.03+21.30+25.5+46.90.49-1.014.34+0.040.051.06
26M052029.335.329.334.5+5.97+20.921.136.020.091,21260.641520.7+55.3-0.8-341-2873.76+2.635.34-0.010.010.11
26M042022.229.221.728.5+7.17+33.635.330.940.02360181025.12+17.8-0.35+0.7+18.20.31+1.152.72-0.090.010.44
26M032222.723.220.521.4-1.99-8.5311.423.19-0.0935716.285.63.89+18.2+0.35+1.43+19.90.24-1.761.57+0.10.16.5
26M021220.723.520.423.4+2.31+1114.625.310.0743636.31068.86-3.85+0.8-182-1850.49+0.913.33-0.0300.06
26M01211821.71821+3.17+17.72123.51-0.0529414663.14-140-33.2-47.20.25+1.562.42-0.020.031.16
25M122217.317.917.117.9+0.53+3.055.0120.02-0.291818.2335.31.6+17.80+26.9+44.71.97-1.390.86+00.045.1
25M112017.217.415.717.3+0.17+19.5919.340.1537618.871.33.56-3.10-152-1551.54+1.252.26+0.020.041.73
25M102015.817.215.717.2+1.38+8.739.6119.87-0.351487.4228.11.41+6.370+35.1+41.41.7+0.291.01+00.011.39
25M09211516.21515.8+0.68+4.488.3818.28-0.391346.424.41.16+16.30+47.2+63.51.52-0.380.72+0.010.011.81
25M082114.615.314.615.1+0.19+1.254.7917.410.121577.4727.31.3+10-32.8-31.81.61-0.271.1-0.0200.09
25M072314.315.214.214.9+0.69+4.887.0817.7-0.461165.0420.20.88+11.70+14.9+26.61.66+0.311.37+00.021.17
25M062113.414.313.214.2+0.66+4.878.6116.790.0691.54.36150.71+10.60+3.46+141.57-0.31.06+00.011.13
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
25M052013.3141313.6+0.47+3.588.0115.970.311316.5321.31.06-3.110-40.3-43.51.36+0.291.36-0.040.010.51
25M042013.613.81113.1-0.36-2.720.915.88-0.191386.920.81.04+4.470-12.5-8.061.7-0.811.07+0.040.044.03
25M032114.814.913.413.5-1.6-10.69.616.190.611527.2426.31.25-1.860-52.6-54.41.32+0.261.88000.11
25M021914.615.414.415.1-0.03-0.186.6218.10.661256.57231.21+1.40-21.6-20.21.22-0.171.62-0.0400.31
25M011514.815.314.315.1+0.33+2.256.6818.6601026.8218.71.25+3.740+3.14+6.881.18-0.051.8+0.040.042.39
24M122213.91513.914.8+0.98+7.18.0418.3-0.271115.0720.10.91+11.20+29.4+40.61.69-0.791.85-0.0200.22
24M112113.914.813.513.8-0.56-3.929.5816.980.351959.334.81.66-7.150-61.1-68.31.01+1.152.64-0.030.020.72
24M101914151414.3+0.32+2.37.2418.20.161176.1421.61.14+1.570+5.3+6.861.21-0.291.49+0.020.053.36
24M092014.614.713.414-0.47-3.269.0117.641.01120621.31.06-6.450-16.6-23.11.04-0.41.7800.031.51
24M082214.514.712.314.5+0.39+2.7417.118.53-0.622410.239.51.8+10.10-26.9-16.81.85+0.12.18+00.031.38
24M072115.216.213.814.1-1.12-7.3715.418.240.5522110.543.32.06-9.630-16.6-26.20.6+0.42.08-0.050.031.3
24M06191415.713.815.2+1.37+9.8813.919.801869.7835.81.89-1.160+17.8+16.61.53-0.131.68-0.10.084.76
24M05221314.412.813.9+0.85+6.5112.117.980.222139.738.21.74+0.770-1.23-0.451.66+0.221.81+0.140.1810
24M042013.713.912.313-0.7-5.111.317.230.42001035.11.76-3.820-3.88-7.71.29-0.231.59+0.020.042.77
24M032113.214.413.113.7+0.53+4.059.9318.36-0.7133215.860.62.88+12.50+39.1+51.61.78+0.011.82+0.030.031.54
24M021312.113.31213.2+1.01+8.2610.617.54-0.1121016.1362.77-100-7.56-17.60.84+0.171.81-0.0100
24M012212.112.311.512.2+0.07+0.556.116.5-0.1228112.845.12.05+5.660+94+99.71.69-0.111.64+00.010.79
23M122111.512.311.312.1+0.63+5.478.2416.46-0.432019.5932.21.5300+40.9+40.91.38+0.471.75+0.010.010.57
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
23M112210.311.510.311.5+1.21+11.811.915.61-0.452129.6332.11.46+2.060+50.3+52.41.25+0.291.28-0.2400.16
23M10209.9610.79.910.3+0.42+4.277.9614.17-0.141979.8628.21.41+120+64.2+76.21.95+0.10.99+0.240.2424.6
23M09209.8210.39.759.85+0.04+0.44613.6-0.221517.5620.91.05+10.40+40.9+51.31.43-0.660.89+00.010.78
23M08229.859.889.249.8-0.01-0.156.513.5101516.8820.10.91-5.230-14.4-19.60.77+0.091.55-0.100.32
23M07219.8910.19.649.82-0.03-0.294.6413.84-0.581095.1815.10.72-0.910+30.1+29.20.85-0.091.46+0.010.117.54
23M06209.5810.29.59.85+0.24+2.456.8313.84-0.291577.8421.71.09+21.10+55.9+770.77-0.511.55-0.010.16.33
23M05228.829.688.719.61+0.8+9.0611.113.5-0.221617.3120.80.95+15.40+57.4+72.81.2-0.692.05+0.020.115.31
23M04179.419.518.528.81-0.69-7.2810.512.4801176.915.10.89-4.760+18.3+13.60.76+0.152.75-0.070.093.13
23M03239.049.658.999.5+0.41+4.57.2213.53-0.5223910.431.61.38+19.10+114+1341.88-0.692.6-0.040.165.96
23M02188.829.248.779.09+0.32+3.695.312.9-0.161588.7820.41.13-2.930+42.2+39.30.53-0.383.29-0.010.195.9
23M01137.558.897.538.77+1.16+15.317.812.57-0.321118.5313.31.02+26.40+32.3+58.62.55-1.033.67-0.050.25.59
22M12228.468.587.497.61-0.66-8.0413.210.830.371376.2115.80.72-10.90-13.8-24.71.08+0.14.7+0.210.265.49
22M11226.88.446.778.27+1.48+21.824.511.89-0.5923010.5261.18+10.20+26.2+36.41.73-1.914.6-0.410.051.09
22M10206.757.326.526.8-0.05-0.7111.79.8-0.121410.7211.05+4.210-23.7-19.51.11-0.096.5+0.10.467.06
22M09217.947.976.686.84-1.23-15.2169.850.126412.628.11.34-0.50-103-1030.7+0.986.6+0.270.365.4
22M08238.028.447.758.07+0.06+0.778.5811.60.2625711.230.31.32-18.90-74-930.68-0.065.62-0.990.091.57
22M07217.778.287.198.01+0.2+2.6113.911.79028913.732.61.55+1.840-20.9-19.10.61-1.745.65+0.861.0819.1
22M06219.419.527.777.81-1.62-17.218.511.440.4425612.232.61.55-28.60-15.3-43.90.62+1.747.39+0.130.222.94
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
22M05218.949.438.549.42+0.48+5.49.9514.04-1.2325011.933.21.58+18.90+16.1+34.92.57-1.015.65-0.360.091.54
22M041910108.458.94-1.19-11.715.613.120.356529.877.44.07-72.90-277-3501.46+3.136.66-0.020.456.71
22M032310.710.99.6210.1-0.39-3.6811.814.870.274822171.83.12-32.60-196-2281.27+0.853.53+0.320.4713.3
22M02151111.210.410.5-0.35-3.26.7815.48030220.148.73.24-31.20-164-1951.33+1.172.68+0.070.155.71
22M011811.911.910.810.9-0.95-8.029.4416.190.5522612.538.22.12-29.40-61.3-90.61.71+0.151.51-0.10.085.42
21M12221111.81111.8+0.81+7.347.2817.73-0.171988.9933.71.53+13.70+10.2+23.93.01-0.241.36+0.160.1813.5
21M112210.411.510.411+0.68+6.5811.516.56-0.4228012.746.32.11-9.330+52+42.71.57-0.91.59-0.030.021.39
21M102010.210.59.6710.3+0.07+0.647.815.81-0.382801442.72.14-12.50-53.3-65.82.8+1.032.49+0.020.051.93
21M092010.410.810.110.3-0.16-1.576.9215.590.3821510.734.61.73-12.70+37+24.30.89-0.871.46-0.40.032.26
21M082210.310.89.6410.4+0.21+2.0910.916.04-0.882871344.72.03-17.40-51-68.42.26+0.812.33+0.370.4318.4
21M072210.110.49.8710.2+0.18+1.85.3415.9-0.4422410.235.31.61+7.290+45.8+53.11.22-2.111.52-0.090.063.61
21M062110.110.19.7610+0.03+0.323.8715.63-0.5143120.566.53.17-13.70-102-1162.05+0.193.64+0.150.154.04
21M0521010.19.8410+0.34+3.472.1415.56-0.3917889.127.513.7-15.60-87.5-1033.55+3.443.44000