≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00849B 中信EM主權債0-5 / K線比較(日)

00849B 中信EM主權債0-5

日期: 09/30
成交價昨收漲跌價漲跌幅振幅開盤最高最低
37.2337.12+0.11+0.3%0.35%37.1237.2537.12
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%)
213793.5萬1415.2張/筆37.2337.17 (+0.15%)
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)
3101,153萬1225.9張/筆37.13-0.12 (-0.32%)

連續漲跌: 首日上漲  ( +0.11元 / +0.3%)

上櫃指數: 417.07 (4.82 / +1.17%)

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)

• 中國信託多元入息債券ETF傘型證券投資信託基金之中國信託新興市場0-5年期美元政府債券ETF證券投資信託基金(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)

• 中國信託多元入息債券ETF傘型證券投資信託基金之中國信託新興市場0-5年期美元政府債券ETF證券投資信託基金(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)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/3037.23+0.11+0.3%+0.3%47940.13+308.17+0.65%+0.65%-0.35%-0.35%
'26/09/2937.12-0.12-0.32%-0.03%47631.96-392.64-0.82%-0.18%+0.5%+0.15%
'26/09/2437.24+0.1+0.27%+0.24%48024.6-132.69-0.28%-0.45%+0.55%+0.69%
'26/09/2337.14+0.01+0.03%+0.27%48157.29+357.12+0.75%+0.29%-0.72%-0.02%
'26/09/2237.13-0.04-0.11%+0.16%47800.17+81.33+0.17%+0.46%-0.28%-0.3%
'26/09/2137.17-0.1-0.27%-0.11%47718.84+538.09+1.14%+1.61%-1.41%-1.72%
'26/09/1837.27-0.08-0.21%-0.32%47180.75+892.75+1.93%+3.57%-2.14%-3.89%
'26/09/1737.35+0.14+0.38%+0.05%46288+439.1+0.96%+4.56%-0.58%-4.51%
'26/09/1637.21-0.01-0.03%+0.03%45848.9+337.41+0.74%+5.34%-0.77%-5.31%
'26/09/1537.22+0.12+0.32%+0.35%45511.49-351.03-0.77%+4.53%+1.09%-4.18%
'26/09/1437.1+0.03+0.08%+0.43%45862.52-322.33-0.7%+3.8%+0.78%-3.37%
'26/09/1137.07+0.1+0.27%+0.7%46184.85-755.64-1.61%+2.13%+1.88%-1.43%
'26/09/1036.97+0.07+0.19%+0.89%46940.49-242.87-0.51%+1.6%+0.7%-0.71%
'26/09/0936.9-0.01-0.03%+0.87%47183.36+77.58+0.16%+1.77%-0.19%-0.9%
'26/09/0836.91-0.2-0.54%+0.32%47105.78-220.49-0.47%+1.3%-0.07%-0.97%
'26/09/0737.11-0.08-0.22%+0.11%47326.27+775.14+1.67%+2.98%-1.89%-2.88%
'26/09/0437.19+0.01+0.03%+0.13%46551.13+693.47+1.51%+4.54%-1.48%-4.41%
'26/09/0337.18-0.06-0.16%-0.03%45857.66-307.06-0.67%+3.85%+0.51%-3.87%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/0237.24+0.11+0.3%+0.27%46164.72-784-1.67%+2.11%+1.97%-1.84%
'26/09/0137.13-0.03-0.08%+0.19%46948.72+820.25+1.78%+3.93%-1.86%-3.74%
'26/08/3137.16+0.05+0.13%+0.32%46128.47-202.98-0.44%+3.47%+0.57%-3.15%
'26/08/2837.11-0.18-0.48%-0.16%46331.45+356.23+0.77%+4.27%-1.25%-4.43%
'26/08/2737.29-0.13-0.35%-0.51%45975.22+142.6+0.31%+4.6%-0.66%-5.11%
'26/08/2637.42+0.05+0.13%-0.37%45832.62+663.16+1.47%+6.13%-1.34%-6.51%
'26/08/2537.37+0.07+0.19%-0.19%45169.46+407.14+0.91%+7.1%-0.72%-7.29%
'26/08/2437.3-0.16-0.43%-0.61%44762.32-461.97-1.02%+6.01%+0.59%-6.62%
'26/08/2137.46+0.01+0.03%-0.59%45224.29+290.55+0.65%+6.69%-0.62%-7.28%
'26/08/2037.45-0.01-0.03%-0.61%44933.74+214.39+0.48%+7.2%-0.51%-7.82%
'26/08/1937.46+0.08+0.21%-0.4%44719.35-589.33-1.3%+5.81%+1.51%-6.21%
'26/08/1837.38-0.09-0.24%-0.64%45308.68-548.59-1.2%+4.54%+0.96%-5.18%
'26/08/1737.47-0.11-0.29%-0.93%45857.27+46.26+0.1%+4.65%-0.39%-5.58%
'26/08/1437.58-0.18-0.48%-1.4%45811.01-210.47-0.46%+4.17%-0.02%-5.57%
'26/08/1337.76-0.02-0.05%-1.46%46021.48+503.41+1.11%+5.32%-1.16%-6.78%
'26/08/1237.78+0.02+0.05%-1.4%45518.07+397.35+0.88%+6.25%-0.83%-7.65%
'26/08/1137.76+0.03+0.08%-1.33%45120.72+191.96+0.43%+6.7%-0.35%-8.03%
'26/08/1037.73-0.03-0.08%-1.4%44928.76+702.85+1.59%+8.4%-1.67%-9.8%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/0737.76-0.03-0.08%-1.48%44225.91-170.79-0.38%+7.98%+0.3%-9.46%
'26/08/0637.79+0.03+0.08%-1.4%44396.7-214.9-0.48%+7.46%+0.56%-8.86%
'26/08/0537.76-0.13-0.34%-1.74%44611.6+1250.94+2.88%+10.6%-3.22%-12.3%
'26/08/0437.89+0.13+0.34%-1.4%43360.66-25.75-0.06%+10.5%+0.4%-11.9%
'26/08/0337.76-0.25-0.66%-2.05%43386.41+266.66+0.62%+11.2%-1.28%-13.2%
'26/07/3138.01+0.07+0.18%-1.87%43119.75+3186.45+7.98%+20.1%-7.8%-21.9%
'26/07/3037.94-0.05-0.13%-2%39933.3-105.88-0.26%+19.7%+0.13%-21.7%
'26/07/2937.99+0.04+0.11%-1.9%40039.18-1564.18-3.76%+15.2%+3.87%-17.1%
'26/07/2837.95+0.11+0.29%-1.61%41603.36-2030.83-4.65%+9.87%+4.94%-11.5%
'26/07/2737.84+0.06+0.16%-1.46%43634.19-20.65-0.05%+9.82%+0.21%-11.3%
'26/07/2437.78+0.05+0.13%-1.33%43654.84-1195.97-2.67%+6.89%+2.8%-8.21%
'26/07/2337.73-0.1-0.26%-1.59%44850.81+25.03+0.06%+6.95%-0.32%-8.53%
'26/07/2237.83+0.01+0.03%-1.56%44825.78+592.91+1.34%+8.38%-1.31%-9.94%
'26/07/2137.82-0.13-0.34%-1.9%44232.87+1783.17+4.2%+12.9%-4.54%-14.8%
'26/07/2037.95+0.1+0.26%-1.64%42449.7-221.57-0.52%+12.3%+0.78%-14%
'26/07/1737.85+0.17+0.45%-1.19%42671.27-2953.71-6.47%+5.07%+6.92%-6.27%
'26/07/1637.68+0.02+0.05%-1.14%45624.98-6.61-0.01%+5.06%+0.06%-6.2%
'26/07/1537.99+0.08+0.21%-0.92%45631.59+893.64+2%+7.16%-1.79%-8.08%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/1437.91+0.11+0.29%-0.63%44737.95-642.57-1.42%+5.64%+1.71%-6.28%
'26/07/1337.8-0.11-0.29%-0.92%45380.52+25.91+0.06%+5.7%-0.35%-6.62%
'26/07/0937.91+0.16+0.42%-0.5%45354.61-379.8-0.83%+4.82%+1.25%-5.33%
'26/07/0837.75-0.14-0.37%-0.87%45734.41+255.3+0.56%+5.41%-0.93%-6.28%
'26/07/0737.89+0.03+0.08%-0.79%45479.11-1077.28-2.31%+2.97%+2.39%-3.76%
'26/07/0637.86+0.21+0.56%-0.24%46556.39-224.23-0.48%+2.48%+1.04%-2.72%
'26/07/0337.65+0.06+0.16%-0.08%46780.62+36.46+0.08%+2.56%+0.08%-2.64%
'26/07/0237.5900%-0.08%46744.16-274.83-0.58%+1.96%+0.58%-2.04%
'26/07/0137.59-0.05-0.13%-0.21%47018.99+893.08+1.94%+3.93%-2.07%-4.15%
'26/06/3037.64+0.02+0.05%-0.16%46125.91+1126.01+2.5%+6.53%-2.45%-6.69%
'26/06/2937.62+0.04+0.11%-0.05%44999.9+428.14+0.96%+7.56%-0.85%-7.61%
'26/06/2637.58+0.02+0.05%0%44571.76-1683.5-3.64%+3.64%+3.69%-3.64%
'26/06/2537.56+0.2+0.54%+0.54%46255.26+211.66+0.46%+4.12%+0.08%-3.58%
'26/06/2437.3600%+0.54%46043.6-1057.05-2.24%+1.78%+2.24%-1.25%
'26/06/2337.36+0.04+0.11%+0.64%47100.65-640.86-1.34%+0.42%+1.45%+0.23%
'26/06/2237.32+0.02+0.05%+0.7%47741.51+1276.31+2.75%+3.17%-2.7%-2.48%
'26/06/1837.3+0.05+0.13%+0.83%46465.2+587.81+1.28%+4.5%-1.15%-3.66%
'26/06/1737.25-0.23-0.61%+0.21%45877.39+68.2+0.15%+4.65%-0.76%-4.44%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/1637.48+0.26+0.7%+0.91%45809.19+412.2+0.91%+5.6%-0.21%-4.69%
'26/06/1537.22-0.1-0.27%+0.64%45396.99+1227.95+2.78%+8.54%-3.05%-7.89%
'26/06/1237.32-0.08-0.21%+0.43%44169.04+1019.58+2.36%+11.1%-2.57%-10.7%
'26/06/1137.4+0.11+0.29%+0.72%43149.46-76.08-0.18%+10.9%+0.47%-10.2%
'26/06/1037.29+0.1+0.27%+0.99%43225.54-1478.9-3.31%+7.24%+3.58%-6.24%
'26/06/0937.19-0.09-0.24%+0.75%44704.44+1201.66+2.76%+10.2%-3%-9.45%
'26/06/0837.28+0.11+0.3%+1.05%43502.78-1568.16-3.48%+6.37%+3.78%-5.32%
'26/06/0537.17+0.07+0.19%+1.24%45070.94-606.52-1.33%+4.95%+1.52%-3.71%
'26/06/0437.1+0.07+0.19%+1.43%45677.46-781.7-1.68%+3.19%+1.87%-1.76%
'26/06/0337.03-0.12-0.32%+1.1%46459.16+901.85+1.98%+5.23%-2.3%-4.13%
'26/06/0237.15+0.23+0.62%+1.73%45557.31+219.4+0.48%+5.74%+0.14%-4.01%
'26/06/0136.92-0.11-0.3%+1.43%45337.91+604.97+1.35%+7.17%-1.65%-5.74%
'26/05/2937.03+0.05+0.14%+1.57%44732.94+1096.5+2.51%+9.86%-2.37%-8.29%
'26/05/2836.9800%+1.57%43636.44-620.36-1.4%+8.32%+1.4%-6.75%
'26/05/2736.9800%+1.57%44256.8+731.43+1.68%+10.1%-1.68%-8.57%
'26/05/2636.98+0.02+0.05%+1.62%43525.37-119.03-0.27%+9.84%+0.32%-8.22%
'26/05/2536.96-0.1-0.27%+1.35%43644.4+1376.43+3.26%+13.4%-3.53%-12.1%
'26/05/2237.06-0.06-0.16%+1.19%42267.97+899.76+2.18%+15.9%-2.34%-14.7%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/2137.12-0.06-0.16%+1.02%41368.21+1347.39+3.37%+19.8%-3.53%-18.8%
'26/05/2037.18-0.04-0.11%+0.91%40020.82-154.74-0.39%+19.3%+0.28%-18.4%
'26/05/1937.22+0.09+0.24%+1.16%40175.56-716.26-1.75%+17.2%+1.99%-16.1%
'26/05/1837.13+0.08+0.22%+1.38%40891.82-280.54-0.68%+16.4%+0.9%-15.1%
'26/05/1537.05-0.04-0.11%+1.27%41172.36-579.39-1.39%+14.8%+1.28%-13.6%
'26/05/1437.09-0.01-0.03%+1.24%41751.75+377.25+0.91%+15.9%-0.94%-14.6%
'26/05/1337.1-0.08-0.22%+1.02%41374.5-523.82-1.25%+14.4%+1.03%-13.4%
'26/05/1237.18+0.23+0.62%+1.65%41898.32+108.26+0.26%+14.7%+0.36%-13.1%
'26/05/1136.95-0.02-0.05%+1.6%41790.06+186.12+0.45%+15.2%-0.5%-13.6%
'26/05/0836.97+0.1+0.27%+1.87%41603.94-329.84-0.79%+14.3%+1.06%-12.5%
'26/05/0736.87-0.16-0.43%+1.43%41933.78+794.93+1.93%+16.5%-2.36%-15.1%
'26/05/0637.03-0.1-0.27%+1.16%41138.85+369.56+0.91%+17.6%-1.18%-16.4%
'26/05/0537.13-0.08-0.21%+0.94%40769.29+64.15+0.16%+17.8%-0.37%-16.8%
'26/05/0437.21-0.01-0.03%+0.91%40705.14+1778.51+4.57%+23.2%-4.6%-22.2%
'26/04/3037.22+0.09+0.24%+1.16%38926.63-376.87-0.96%+22%+1.2%-20.8%
'26/04/2937.1300%+1.16%39303.5-218.23-0.55%+21.3%+0.55%-20.1%
'26/04/2837.13+0.18+0.49%+1.65%39521.73-94.9-0.24%+21%+0.73%-19.4%
'26/04/2736.95-0.2-0.54%+1.1%39616.63+684.23+1.76%+23.1%-2.3%-22%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/2437.15+0.06+0.16%+1.27%38932.4+1218.25+3.23%+27.1%-3.07%-25.8%
'26/04/2337.09+0.03+0.08%+1.35%37714.15-164.32-0.43%+26.6%+0.51%-25.2%
'26/04/2237.06+0.06+0.16%+1.51%37878.47+273.36+0.73%+27.5%-0.57%-26%
'26/04/2137-0.04-0.11%+1.4%37605.11+646.31+1.75%+29.7%-1.86%-28.3%
'26/04/2037.04-0.08-0.22%+1.19%36958.8+154.46+0.42%+30.3%-0.64%-29.1%
'26/04/1737.45+0.01+0.03%+1.2%36804.34-327.68-0.88%+29.1%+0.91%-27.9%
'26/04/1637.44-0.09-0.24%+0.96%37132.02+409.88+1.12%+30.5%-1.36%-29.6%
'26/04/1537.53+0.04+0.11%+1.07%36722.14+426.02+1.17%+32.1%-1.06%-31%
'26/04/1437.49-0.17-0.45%+0.61%36296.12+838.83+2.37%+35.2%-2.82%-34.6%
'26/04/1337.66+0.08+0.21%+0.82%35457.29+39.46+0.11%+35.4%+0.1%-34.5%
'26/04/1037.58-0.07-0.19%+0.64%35417.83+556.67+1.6%+37.5%-1.79%-36.9%
'26/04/0937.65+0.04+0.11%+0.74%34861.16+99.78+0.29%+37.9%-0.18%-37.2%
'26/04/0837.61-0.12-0.32%+0.42%34761.38+1531.56+4.61%+44.3%-4.93%-43.8%
'26/04/0737.73-0.05-0.13%+0.29%33229.82+657.39+2.02%+47.2%-2.15%-46.9%
'26/04/0237.78+0.06+0.16%+0.45%32572.43-602.39-1.82%+44.5%+1.98%-44.1%
'26/04/0137.72-0.12-0.32%+0.13%33174.82+1451.83+4.58%+51.1%-4.9%-51%
'26/03/3137.84+0.24+0.64%+0.77%31722.99-795.17-2.45%+47.4%+3.09%-46.7%
'26/03/3037.6+0.01+0.03%+0.8%32518.16-594.43-1.8%+44.8%+1.83%-44%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/2737.59-0.05-0.13%+0.66%33112.59-225.03-0.68%+43.8%+0.55%-43.1%
'26/03/2637.64-0.04-0.11%+0.56%33337.62-101.49-0.3%+43.4%+0.19%-42.8%
'26/03/2537.68-0.05-0.13%+0.42%33439.11+826.87+2.54%+47%-2.67%-46.6%
'26/03/2437.73+0.04+0.11%+0.53%32612.24-110.26-0.34%+46.5%+0.45%-46%
'26/03/2337.69-0.04-0.11%+0.42%32722.5-821.38-2.45%+42.9%+2.34%-42.5%
'26/03/2037.73-0.01-0.03%+0.4%33543.88-145.8-0.43%+42.3%+0.4%-41.9%
'26/03/1937.74+0.07+0.19%+0.58%33689.68-658.9-1.92%+39.6%+2.11%-39%
'26/03/1837.67-0.04-0.11%+0.48%34348.58+512.01+1.51%+41.7%-1.62%-41.2%
'26/03/1737.71-0.14-0.37%+0.11%33836.57+494.06+1.48%+43.8%-1.85%-43.7%
'26/03/1637.85+0.09+0.24%+0.34%33342.51-57.81-0.17%+43.5%+0.41%-43.2%
'26/03/1337.76+0.13+0.35%+0.69%33400.32-181.54-0.54%+42.8%+0.89%-42.1%
'26/03/1237.63+0.07+0.19%+0.88%33581.86-532.33-1.56%+40.5%+1.75%-39.6%
'26/03/1137.56-0.14-0.37%+0.5%34114.19+1342.32+4.1%+46.3%-4.47%-45.8%
'26/03/1037.7-0.07-0.19%+0.32%32771.87+661.45+2.06%+49.3%-2.25%-49%
'26/03/0937.77+0.24+0.64%+0.96%32110.42-1489.12-4.43%+42.7%+5.07%-41.7%
'26/03/0637.53-0.01-0.03%+0.93%33599.54-73.4-0.22%+42.4%+0.19%-41.4%
'26/03/0537.54-0.13-0.35%+0.58%33672.94+844.06+2.57%+46%-2.92%-45.4%
'26/03/0437.67+0.2+0.53%+1.12%32828.88-1494.77-4.35%+39.7%+4.88%-38.5%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/0337.47+0.11+0.29%+1.42%34323.65-771.44-2.2%+36.6%+2.49%-35.2%
'26/03/0237.36+0.28+0.76%+2.18%35095.09-319.4-0.9%+35.4%+1.66%-33.2%
'26/02/2637.08-0.06-0.16%+2.02%35414.49+1.420%+35.4%-0.16%-33.4%
'26/02/2537.14-0.17-0.46%+1.55%35413.07+712.25+2.05%+38.2%-2.51%-36.6%
'26/02/2437.31+0.01+0.03%+1.58%34700.82+927.56+2.75%+41.9%-2.72%-40.4%
'26/02/2337.3+0.08+0.21%+1.8%33773.26+167.55+0.5%+42.7%-0.29%-40.9%
'26/02/1137.22-0.12-0.32%+1.47%33605.71+532.74+1.61%+45%-1.93%-43.5%
'26/02/1037.34-0.02-0.05%+1.42%33072.97+668.35+2.06%+47.9%-2.11%-46.5%
'26/02/0937.36-0.07-0.19%+1.23%32404.62+621.7+1.96%+50.8%-2.15%-49.6%
'26/02/0637.43+0.06+0.16%+1.39%31782.92-18.35-0.06%+50.7%+0.22%-49.4%
'26/02/0537.37+0.1+0.27%+1.66%31801.27-488.54-1.51%+48.5%+1.78%-46.8%
'26/02/0437.27-0.04-0.11%+1.55%32289.81+94.45+0.29%+48.9%-0.4%-47.3%
'26/02/0337.31-0.01-0.03%+1.53%32195.36+571.33+1.81%+51.6%-1.84%-50.1%
'26/02/0237.32+0.27+0.73%+2.27%31624.03-439.72-1.37%+49.5%+2.1%-47.2%
'26/01/3037.05+0.12+0.32%+2.6%32063.75-472.52-1.45%+47.3%+1.77%-44.7%
'26/01/2936.93-0.01-0.03%+2.57%32536.27-267.55-0.82%+46.1%+0.79%-43.6%
'26/01/2836.94-0.17-0.46%+2.1%32803.82+485.9+1.5%+48.3%-1.96%-46.2%
'26/01/2737.11+0.04+0.11%+2.21%32317.92+253.4+0.79%+49.5%-0.68%-47.3%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/2637.07-0.16-0.43%+1.77%32064.52+103.01+0.32%+50%-0.75%-48.2%
'26/01/2337.23-0.06-0.16%+1.61%31961.51+215.43+0.68%+51%-0.84%-49.4%
'26/01/2237.29-0.04-0.11%+1.5%31746.08+499.71+1.6%+53.4%-1.71%-51.9%
'26/01/2137.33-0.01-0.03%+1.47%31246.37-513.62-1.62%+50.9%+1.59%-49.5%
'26/01/2037.34+0.18+0.48%+1.96%31759.99+120.7+0.38%+51.5%+0.1%-49.6%
'26/01/1937.16-0.04-0.11%+1.85%31639.29+230.59+0.73%+52.6%-0.84%-50.8%
'26/01/1637.53-0.06-0.16%+1.68%31408.7+598.12+1.94%+55.6%-2.1%-53.9%
'26/01/1537.59-0.05-0.13%+1.54%30810.58-131.2-0.42%+54.9%+0.29%-53.4%
'26/01/1437.64-0.04-0.11%+1.43%30941.78+234.56+0.76%+56.1%-0.87%-54.7%
'26/01/1337.68+0.06+0.16%+1.59%30707.22+139.93+0.46%+56.8%-0.3%-55.2%
'26/01/1237.62-0.01-0.03%+1.57%30567.29+278.33+0.92%+58.3%-0.95%-56.7%
'26/01/0937.63+0.07+0.19%+1.76%30288.96-71.59-0.24%+57.9%+0.43%-56.1%
'26/01/0837.56+0.09+0.24%+2%30360.55-74.92-0.25%+57.5%+0.49%-55.5%
'26/01/0737.47+0.02+0.05%+2.06%30435.47-140.83-0.46%+56.8%+0.51%-54.7%
'26/01/0637.45+0.11+0.29%+2.36%30576.3+471.26+1.57%+59.2%-1.28%-56.9%
'26/01/0537.34-0.01-0.03%+2.33%30105.04+755.23+2.57%+63.3%-2.6%-61%
'26/01/0237.35+0.05+0.13%+2.47%29349.81+386.21+1.33%+65.5%-1.2%-63.1%
'25/12/3137.3-0.05-0.13%+2.33%28963.6+256.47+0.89%+67%-1.02%-64.7%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/3037.35-0.01-0.03%+2.3%28707.13-103.76-0.36%+66.4%+0.33%-64.1%
'25/12/2937.3600%+2.3%28810.89+254.87+0.89%+67.9%-0.89%-65.6%
'25/12/2637.36-0.01-0.03%+2.27%28556.02+184.04+0.65%+69%-0.68%-66.7%
'25/12/2437.37-0.08-0.21%+2.06%28371.98+61.51+0.22%+69.3%-0.43%-67.3%
'25/12/2337.45-0.03-0.08%+1.97%28310.47+160.83+0.57%+70.3%-0.65%-68.3%
'25/12/2237.48+0.01+0.03%+2%28149.64+453.29+1.64%+73.1%-1.61%-71.1%
'25/12/1937.4700%+2%27696.35+227.82+0.83%+74.5%-0.83%-72.5%
'25/12/1837.47+0.05+0.13%+2.14%27468.53-56.64-0.21%+74.2%+0.34%-72%
'25/12/1737.42+0.12+0.32%+2.47%27525.17-11.49-0.04%+74.1%+0.36%-71.6%
'25/12/1637.3+0.19+0.51%+2.99%27536.66-330.28-1.19%+72%+1.7%-69%
'25/12/1537.11+0.12+0.32%+3.33%27866.94-331.08-1.17%+70%+1.49%-66.7%
'25/12/1236.99-0.02-0.05%+3.27%28198.02+173.27+0.62%+71.1%-0.67%-67.8%
'25/12/1137.01+0.05+0.14%+3.41%28024.75-375.98-1.32%+68.8%+1.46%-65.4%
'25/12/1036.96+0.03+0.08%+3.49%28400.73+218.13+0.77%+70.1%-0.69%-66.6%
'25/12/0936.93+0.05+0.14%+3.63%28182.6-121.18-0.43%+69.4%+0.57%-65.7%
'25/12/0836.88-0.25-0.67%+2.94%28303.78+322.89+1.15%+71.3%-1.82%-68.4%
'25/12/0537.13+0.01+0.03%+2.96%27980.89+185.18+0.67%+72.5%-0.64%-69.5%
'25/12/0437.12-0.08-0.22%+2.74%27795.71+2.67+0.01%+72.5%-0.23%-69.7%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/0337.2-0.02-0.05%+2.69%27793.04+228.77+0.83%+73.9%-0.88%-71.2%
'25/12/0237.22-0.03-0.08%+2.6%27564.27+221.74+0.81%+75.3%-0.89%-72.7%
'25/12/0137.25+0.05+0.13%+2.74%27342.53-283.95-1.03%+73.5%+1.16%-70.8%
'25/11/2837.2+0.07+0.19%+2.94%27626.48+71.95+0.26%+74%-0.07%-71%
'25/11/2737.13+0.02+0.05%+2.99%27554.53+144.99+0.53%+74.9%-0.48%-71.9%
'25/11/2637.11-0.09-0.24%+2.74%27409.54+497.37+1.85%+78.1%-2.09%-75.4%
'25/11/2537.2-0.01-0.03%+2.71%26912.17+407.93+1.54%+80.9%-1.57%-78.2%
'25/11/2437.21+0.18+0.49%+3.21%26504.24+69.3+0.26%+81.4%+0.23%-78.1%
'25/11/2137.03+0.15+0.41%+3.63%26434.94-991.42-3.61%+74.8%+4.02%-71.2%
'25/11/2036.88-0.01-0.03%+3.61%27426.36+846.24+3.18%+80.4%-3.21%-76.8%
'25/11/1936.89+0.03+0.08%+3.69%26580.12-176-0.66%+79.2%+0.74%-75.5%
'25/11/1836.86+0.24+0.66%+4.37%26756.12-691.19-2.52%+74.7%+3.18%-70.3%
'25/11/1736.62-0.19-0.52%+3.83%27447.31+49.81+0.18%+75%-0.7%-71.1%
'25/11/1436.81+0.05+0.14%+3.97%27397.5-506.06-1.81%+71.8%+1.95%-67.8%
'25/11/1336.76+0.06+0.16%+4.14%27903.56-43.53-0.16%+71.5%+0.32%-67.4%
'25/11/1236.7+0.08+0.22%+4.37%27947.09+162.14+0.58%+72.5%-0.36%-68.2%
'25/11/1136.6200%+4.37%27784.95-84.56-0.3%+72%+0.3%-67.6%
'25/11/1036.6200%+4.37%27869.51+218.1+0.79%+73.4%-0.79%-69%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/0736.62+0.09+0.25%+4.63%27651.41-248.04-0.89%+71.8%+1.14%-67.2%
'25/11/0636.53-0.05-0.14%+4.48%27899.45+182.39+0.66%+73%-0.8%-68.5%
'25/11/0536.58+0.1+0.27%+4.77%27717.06-399.5-1.42%+70.5%+1.69%-65.7%
'25/11/0436.48+0.13+0.36%+5.14%28116.56-218.03-0.77%+69.2%+1.13%-64%
'25/11/0336.35+0.06+0.17%+5.32%28334.59+101.24+0.36%+69.8%-0.19%-64.5%
'25/10/3136.29+0.04+0.11%+5.43%28233.35-54.18-0.19%+69.5%+0.3%-64%
'25/10/3036.25+0.09+0.25%+5.7%28287.53-7.21-0.03%+69.4%+0.28%-63.7%
'25/10/2936.16-0.06-0.17%+5.52%28294.74+345.63+1.24%+71.5%-1.41%-66%
'25/10/2836.22-0.11-0.3%+5.2%27949.11-44.52-0.16%+71.3%-0.14%-66.1%
'25/10/2736.33-0.08-0.22%+4.97%27993.63+461.37+1.68%+74.1%-1.9%-69.2%
'25/10/2336.41+0.1+0.28%+5.26%27532.26-116.65-0.42%+73.4%+0.7%-68.1%
'25/10/2236.31+0.15+0.41%+5.7%27648.91-103.5-0.37%+72.7%+0.78%-67%
'25/10/2136.16+0.01+0.03%+5.73%27752.41+63.78+0.23%+73.1%-0.2%-67.4%
'25/10/2036.15-0.07-0.19%+5.52%27688.63+386.26+1.41%+75.6%-1.6%-70.1%
'25/10/1736.52+0.09+0.25%+5.74%27302.37-345.5-1.25%+73.4%+1.5%-67.7%
'25/10/1636.43+0.06+0.16%+5.91%27647.87+372.16+1.36%+75.8%-1.2%-69.8%
'25/10/1536.37-0.14-0.38%+5.51%27275.71+482.56+1.8%+78.9%-2.18%-73.4%
'25/10/1436.51+0.08+0.22%+5.74%26793.15-130.27-0.48%+78.1%+0.7%-72.3%
交易
日期		00849B 中信EM主權債0-5加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/1336.43+0.17+0.47%+6.23%26923.42-378.5-1.39%+75.6%+1.86%-69.4%
'25/10/0936.26-0.04-0.11%+6.12%27301.92+238.24+0.88%+77.1%-0.99%-71%
'25/10/0836.3+0.22+0.61%+6.76%27063.68-148.27-0.54%+76.2%+1.15%-69.4%
'25/10/0736.08-0.05-0.14%+6.62%27211.95+450.89+1.68%+79.1%-1.82%-72.5%
'25/10/0336.13+0.01+0.03%+6.64%26761.06+382.67+1.45%+81.7%-1.42%-75.1%
'25/10/0236.12-0.06-0.17%+6.47%26378.39+395.48+1.52%+84.5%-1.69%-78%
'25/10/0136.18-0.05-0.14%+6.32%25982.91+162.37+0.63%+85.7%-0.77%-79.3%