≡
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(周)

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 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共117周｜股價已還原
周成交價: 9.09元 (+0.13元/ +1.45%)成交均張: 3,150張/日成交均額: 2,851萬元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第45低
近2周新高
連2跌→漲
(+0.13元/ +1.45%)
第4低
近3周新高
第114高
近3周新高

* 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
週別		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
26W3848.969.128.969.09+0.13+1.451.789.14-0.5712.63.151.140.29-0.220+5.41+5.190.2-0.060.64000
26W3759.099.098.948.96-0.14-1.531.6490.0515.53.111.410.28-0.120+3.42+3.30.22+0.070.7000
26W3659.129.149.039.1-0.02-0.221.29.14-0.0412.22.441.110.22+0.80+5.39+6.190.22+0.030.63000
26W3559.089.199.079.12+0.03+0.331.319.19-0.317.13.421.570.31+4.450+1.73+6.180.2500.6000
26W3459.149.1899.09-0.09-0.971.959.13-0.0518.83.761.710.34+1.210-5.61-4.40.22+0.020.6000
26W3359.259.279.179.18-0.07-0.751.079.240.2413.82.771.280.26+0.440-3.88-3.440.19+0.020.58000
26W3259.219.339.199.25+0.01+0.111.59.36-0.2935.87.163.350.67-0.460-10.4-10.80.18-0.010.56000
26W3159.299.339.159.24-0.02-0.211.939.310.15387.63.550.71+11.20+0.99+12.20.31+0.020.57000
26W3059.389.49.249.26-0.12-1.271.699.320.2521.44.282.010.4+0.960-3.23-2.260.2800.56000
26W2959.389.399.299.38+0+01.069.49-0.2731.96.383.010.6-8.80+13.5+4.720.5800.56000
26W2849.499.529.369.38-0.1-1.041.779.490.08379.263.540.88-5.730+0.14-5.593.9100.56000
26W2759.539.569.429.48-0.06-0.621.559.60.0519939.819.23.84+1620+3.06+1654.0200.56000
26W2659.429.569.379.53+0.1+1.052.099.7-0.3983.616.78.011.6+44.60+4.78+49.43.5900.56000
26W2549.449.469.389.44+0.04+0.420.849.57-0.0830.77.672.930.73+2.280+9.23+11.52.5400.56000
26W2459.39.429.289.4+0.05+0.531.479.6-0.4539.77.943.770.75+15.50+13.1+28.62.48-0.030.56000
26W2359.339.399.289.35+0.04+0.421.169.52-0.0643.88.754.150.83+25.30+4.4+29.72.1-0.020.59000
26W2259.279.349.229.31+0.1+1.071.289.49-0.1866.213.26.241.25+370+5.95+431.49-0.010.61000
26W2159.169.219.099.21+0.01+0.111.289.39-0.251.510.34.80.96+21.80+3.48+25.30.6+0.030.62000
交易
週別		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
26W2059.229.259.199.2-0.02-0.210.649.390.0974.9157.071.41+41.60-18.4+23.11.98-0.010.59000
26W1959.219.279.199.22000.859.43-0.0639.77.933.740.75+16.9-2+4.77+19.60.93+0.010.6000
26W1849.269.289.29.22-0.06-0.630.849.410.1427.36.832.580.64+16.10-2.75+13.41.38-0.010.59000
26W1759.39.329.269.28+0.02+0.210.639.5-0.1932.96.583.120.62+14.50+8.14+22.70.94-0.010.6000
26W1659.289.369.269.26-0.07-0.731.049.54-0.3934.46.883.290.66+4.560+8.07+12.60.8300.61000
26W1549.39.389.39.33+0.09+0.950.849.550.242.810.74.11.03+29.20-3.79+25.47.6200.61000
26W1449.139.299.129.24+0.08+0.851.819.53-0.5351.612.94.91.22+25+2-1.61+25.48.64-0.010.62000
26W1359.129.269.129.16-0.11-1.161.479.42-0.2440.58.13.820.76-16.10+25.1+8.997.99-0.050.62000
26W1259.179.289.159.27+0.11+1.171.389.52-0.0839.47.893.740.75+16.90-2.12+14.89.73-0.060.68000
26W1159.359.49.159.16-0.22-2.382.699.430.0745991.844.48.88+3850+20.8+4069.29+0.310.74000
26W1059.379.419.329.38+0.06+0.621.049.68-0.1174.514.97.191.44+310+16.6+47.61.54-0.450.42000
26W0949.399.419.329.33+0.01+0.11.049.63-0.1859.8155.791.45+11.90+15.6+27.50.86-0.010.87000
26W0739.339.359.299.32-0.01-0.10.629.65-0.1245.315.14.371.46-14.50+25.6+11.10.62+00.88000
26W0659.259.369.259.33+0.11+1.151.159.66-0.139.37.863.780.76+18.80+3.28+22.10.96-0.070.88000
26W0559.349.359.29.22-0.14-1.551.559.56-0.2160.712.15.831.17+5.420+6.17+11.60.56-0.070.95000
26W0459.349.389.239.37+0.01+0.11.659.73-0.3663.412.76.11.22+26.80-2.33+24.51.37-0.091.02000
26W0359.329.379.299.36+0.08+0.830.939.73-0.1242.48.484.110.82+21.70-0.92+20.80.71-0.031.11000
26W0259.199.39.179.28+0.09+0.941.369.68-0.3644.38.864.250.85+22.60+6.41+292.04-0.241.13000
交易
週別		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
26W0149.249.269.189.19-0.05-0.520.839.55-0.0429.57.382.830.71+2.960+8.71+11.71.5-0.011.38000
25W5249.219.259.199.24+0.01+0.10.639.62-0.227.86.952.660.67+14.40-5.16+9.232.24+01.39000
25W5159.149.259.129.23+0.06+0.631.369.61-0.232.76.543.130.63+14.70-4.78+9.891.84+0.21.39000
25W5059.239.249.149.17-0.07-0.731.049.550.2434.86.963.330.67+15.90-4.11+11.81.43+0.051.19000
25W4959.39.329.239.24-0.06-0.620.939.630.1117.13.421.650.33+9.560+1.34+10.91.02-0.021.14000
25W4859.169.339.159.3+0.17+1.891.899.74-0.3942.38.454.080.82+24.20+0.78+251.67-0.081.16000
25W4759.039.148.979.12+0.02+0.211.899.56-0.4150.610.14.80.96-2.510+23.9+21.40.99-0.31.24000
25W4659.099.169.059.1001.269.55-0.07285.62.680.54+10.10+0.74+10.81.34+0.11.54000
25W4559.129.149.069.1-0.05-0.520.949.54-0.0119338.518.43.67+1560+11.4+1681.0701.44000
25W4459.289.329.149.15-0.13-1.441.959.570.2550.410.14.880.98-2.120+6.53+4.411.19-0.021.45000
25W4349.219.319.159.29+0.06+0.621.659.76-0.3426.76.672.590.65+8.170+0.24+8.411.26-0.021.47000
25W4259.119.259.079.23+0.16+1.781.999.71056.811.45.461.09+14.70+6.96+21.61.26+0.021.48000
25W4139.049.199.07+0.01+0.11.059.54-0.0537.312.43.551.18+17.30-9.41+7.891.601.46000
25W4049.029.089.019.06+0.09+0.950.749.54-0.08286.992.660.67+16.20-3.6+12.61.09+0.021.46000
25W3958.979.028.948.97+0.01+0.110.859.440.0423.64.722.230.45+5.980+4.73+10.71.07+0.021.44000
25W3859.029.068.958.96-0.06-0.631.169.420.0824.74.942.340.47+7.60-1.25+6.351+0.011.42000
25W3758.969.048.899.02+0.12+1.381.79.59-0.5930060.128.35.66+2570+11.4+2685.23-0.051.41000
25W3658.778.928.728.9+0.1+1.182.269.45-0.5733.26.653.090.62+1.320+6.65+7.980.97-0.021.46000
交易
週別		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
25W3558.88.828.758.79+0.03+0.320.869.31-0.2539.27.843.630.73-1.440+8.43+6.990.93-0.021.48000
25W3458.668.788.628.76+0.09+1.091.869.27-0.0740.38.063.710.74+4.730+4.34+9.071.02+01.5000
25W3358.578.678.578.67+0.08+0.881.219.20.0249.19.814.480.9+22.20-7.69+14.51.72-0.131.5000
25W3258.538.628.498.59+0.08+0.881.559.110.0947.59.54.320.86+13.70-0.71+131.01-0.21.62000
25W3158.368.578.368.52+0.17+2.032.489.04-0.0256.711.35.11.02+23.60-15.8+7.752.94+0.031.82000
25W3058.278.368.268.35+0.08+0.911.258.86-0.0547.79.554.210.84+26.70-22.6+4.12.2-0.171.8000
25W2958.218.278.218.27-0.03-0.340.798.770.1331.36.262.740.55+6.830-11.7-4.881.49-0.081.96000
25W2858.268.338.28.3+0.05+0.571.598.761.0536.37.253.20.64+7.50-7.38+0.121.27-0.022.05000
25W2758.198.48.198.26+0.08+0.922.528.780.2148.49.684.280.86+17.9-10.5+2.85+10.21.12-0.12.07000
25W2658.268.348.188.18-0.09-1.131.938.710.0835.97.173.150.63+11.30-6.25+5.071.05-0.092.17000
25W2558.38.38.238.27-0.09-1.110.98.84-0.2150.1104.420.88-3.310+4.93+1.621.04+0.012.26000
25W2458.278.378.258.37+0.06+0.671.468.871.0744.48.893.960.79+11.80-5.41+6.341.07-0.082.26000
25W2358.218.328.188.31+0.12+1.481.718.850.6943.68.723.860.77+19.80-8.25+11.51.34-0.022.33000
25W2248.018.27.978.19+0.13+1.622.898.83-0.5357.414.34.971.24+24.40-15.7+8.711.35-0.092.35000
25W2158.168.267.988.06-0.15-1.823.418.64-0.0265.913.25.741.15+3.740+1.8+5.550.77-0.152.44000
25W2058.188.38.148.21+0.04+0.451.938.87-0.2161.612.35.461.09-4.520-3.51-8.030.81+0.012.59000
25W1958.398.397.888.17-0.39-4.555.968.86-0.6114128.112.32.46+5.670+15.9+21.60.63+0.182.58000
25W1848.938.968.528.56-0.31-3.454.929.131.1275.718.97.141.78-18.50+19.7+1.141.04-0.592.4000
交易
週別		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
25W1758.778.888.598.87+0.07+0.843.279.63-0.7767.113.46.311.26+11.80+4.76+16.51.55-0.022.99000
25W1658.598.88.548.79+0.17+1.922.999.5-0.2388.917.88.371.67+8.180+10.1+18.20.94-0.13.02000
25W1559.139.248.48.63-0.68-7.339.029.38-0.293006028.85.76+105+10.5+15.5+1312.41-0.963.11000
25W1439.279.339.269.31+0.09+10.710.1-0.1450.616.95.091.7+20.90+6.78+27.71.59+0.014.07000
25W1359.319.319.29.22-0.14-1.481.1810.02-0.3262.312.56.241.25-23.70+7.31-16.40.89-0.044.06000
25W1259.219.389.219.36+0.16+1.71.910.070.6472.614.57.331.47-6.360+27.8+21.41.4104.1000
25W1159.39.359.199.2-0.12-1.281.6710.06-0.398116.28.181.64-200+25.7+5.771.1-0.024.1000
25W1059.379.459.279.32-0.07-0.781.8610.060.8813226.513.52.7+3.810+76.9+80.71.78-0.334.12000
25W0949.219.49.219.39+0.21+2.32.110.180.4416140.216.34.08+82.90+58.6+1422.63-0.484.45000
25W0859.199.29.149.18+0.01+0.10.610.08-0.79601261.2+8.280+23.2+31.51.45-0.064.93000
25W0759.169.199.069.17-0.04-0.41.3910.1-0.6776.615.37.661.53+11.20+6.53+17.81.46-0.234.99000
25W0659.149.269.129.21+0.13+1.411.6110.010.5914428.814.52.89+66.10+33.4+99.62.21-0.815.22000
25W0439.039.0999.08+0.05+0.611.019.94-0.1150.316.84.981.66+17.50-0.88+16.62.84-0.96.08000
25W0358.899.048.879.03+0.11+1.231.949.91-0.4492.818.69.111.82+17.30+21.1+38.52.31-0.816.98000
25W0259.039.048.868.92-0.17-1.929.770.2318136.317.83.57-6.110+12.6+6.51.94+1.967.79000
25W0149.039.129.029.09+0.03+0.31.119.920.591443614.33.59+16.90-22.8-5.864.42-0.725.83000
24W5259.059.099.029.06+0.02+0.20.819.890.5820140.1203.99-59.80-87.8-1481.29+1.096.55000
24W5159.229.239.039.04-0.24-2.552.269.94-0.122755527.65.52-1440-61.7-2051.61+0.525.46000
交易
週別		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
24W5059.449.489.269.28-0.16-1.732.310.131.0611422.811.82.36-1.390-36.9-38.31.6-0.414.94-0.0200
24W4959.399.499.389.44+0.09+0.971.1610.42-0.0217835.718.63.71+43.30+16.9+60.21.99-0.25.35+0.020.020.37
24W4859.189.359.189.35+0.2+2.181.8810.39-0.6814228.414.62.91+61.20-2.6+58.62.84-0.885.56000
24W4759.129.169.119.15+0.02+0.20.610.12-0.1982.616.58.331.67+2.540-7.5-4.961.94-1.76.44000
24W4659.199.329.119.13+0.01+0.12.2710.120.1317935.818.33.66+42.20-35.5+6.724.07+1.048.14000
24W4558.959.138.929.13+0.14+1.52.4110.21-0.9225250.425.25.03+26.30-91.5-65.23.07-0.647.1000
24W44499.038.958.99-0.07-0.80.99.861.0717042.416.94.22+3.060-90.7-87.61.41+0.377.74000
24W4359.189.28.969.06-0.15-1.662.549.980.7351710352.110.4-2470-176-4231.96+1.017.37000
24W4259.229.319.179.22-0.01-0.11.4610.160.5836372.537.27.44-1370-128-2651+0.136.36000
24W4149.299.39.219.23-0.08-0.870.9610.240.3617844.618.44.59-31.90-94.8-1271.69+0.086.23000
24W4039.279.319.239.31+0.04+0.480.8710.241.2516755.717.35.75-9.10-81.3-90.42.82+0.376.15000
24W3959.399.439.249.26-0.14-1.53210.33-0.0822043.922.84.56-31.70-110-1421.18-1.915.78000
24W3849.399.459.369.4+0.03+0.290.9610.450.2620350.921.35.34-2.740-70.8-73.62.27-0.127.69000
24W3759.249.49.239.38+0.13+1.351.7410.5-0.0417534.918.33.65-20.20-47-67.31.46+1.897.81000
24W3659.159.279.139.25+0.07+0.781.5610.3601703417.53.5+0.620-50.2-49.62.94-0.745.92000
24W3559.239.249.159.18-0.03-0.290.9710.20.7314729.415.23.03-31.80-68.6-1001.24+0.966.65000.02
24W3459.229.229.159.21-0.02-0.190.6810.32-0.115230.315.63.12-17.50-56.6-741.4+0.65.69+000.02
24W3359.079.239.069.23+0.22+2.471.9810.320.1223547.124.24.84-13.30-152-1651.56+0.785.09000
交易
週別		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
24W3259.329.3499-0.2-2.223.6710.21-0.752855729.35.85-93.90-50.3-1440.71+1.124.32000
24W3159.059.239.059.21+0.2+2.272.0710.45-0.8517034.117.53.51-7.890-50.8-58.70.7+0.283.2000
24W3039.099.118.999-0.09-0.981.2710.17-0.3910635.310.83.59-12.60-5.33-181.42+0.062.91+000.1
24W2959.049.139.029.09+0.05+0.591.1810.180.4713426.813.72.74-120-15.4-27.41.21+0.022.85000
24W2858.919.048.919.04+0.15+1.71.410.22-0.514027.914.12.82+35.30-4.85+30.43.4-0.462.83000
24W2758.868.928.798.89-0.01-0.11.510.1-0.9520140.1203.99-13.90-100-1141.9-0.573.29000
24W2658.918.978.888.90019.920.8618236.418.33.66-12.40-72.8-85.30.6+0.363.86000
24W2558.948.968.898.9-0.04-0.40.810.01-0.0321442.921.54.31-29.90-84.8-1150.1+2.753.5000
24W2438.868.968.838.93+0.14+1.621.4210.06-0.1327591.827.69.19-11.10-91.3-1022.5+0.750.75000