≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00882 中信中國高股息 / K線比較(日)

00882 中信中國高股息

日期: 09/30權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.9214.85+0.07+0.47%1.14%14.8814.9214.75
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%)
3,6065,359萬1,0933.3張/筆14.8615.02 (-0.67%)
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)
3,5725,292萬1,1913張/筆14.81+0.07 (+0.47%)

連續漲跌: 連2漲  ( +0.14元 / +0.95%)

上市指數: 47940.13 (308.17 / +0.65%)

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)

• 資金撤出科技股 法人：高股息、價值型股票迎契機 (Anue鉅亨 07/29 17:10)

• 中國信託全球收益ETF傘型證券投資信託基金之中國信託恒生中國高股息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)

• 中國信託全球收益ETF傘型證券投資信託基金之中國信託恒生中國高股息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		00882 中信中國高股息加權指數漲跌幅
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
'26/09/3014.92+0.07+0.47%+0.47%47940.13+308.17+0.65%+0.65%-0.18%-0.18%
'26/09/2914.85+0.07+0.47%+0.95%47631.96-392.64-0.82%-0.18%+1.29%+1.12%
'26/09/2414.7800%+0.95%48024.6-132.69-0.28%-0.45%+0.28%+1.4%
'26/09/2314.7800%+0.95%48157.29+357.12+0.75%+0.29%-0.75%+0.65%
'26/09/2214.78-0.01-0.07%+0.88%47800.17+81.33+0.17%+0.46%-0.24%+0.42%
'26/09/2114.79+0.01+0.07%+0.95%47718.84+538.09+1.14%+1.61%-1.07%-0.66%
'26/09/1814.78+0.03+0.2%+1.15%47180.75+892.75+1.93%+3.57%-1.73%-2.42%
'26/09/1714.75-0.02-0.14%+1.02%46288+439.1+0.96%+4.56%-1.1%-3.55%
'26/09/1614.77-0.01-0.07%+0.95%45848.9+337.41+0.74%+5.34%-0.81%-4.39%
'26/09/1514.78-0.05-0.34%+0.61%45511.49-351.03-0.77%+4.53%+0.43%-3.92%
'26/09/1414.83+0.03+0.2%+0.81%45862.52-322.33-0.7%+3.8%+0.9%-2.99%
'26/09/1114.8-0.04-0.27%+0.54%46184.85-755.64-1.61%+2.13%+1.34%-1.59%
'26/09/1014.84-0.05-0.34%+0.2%46940.49-242.87-0.51%+1.6%+0.17%-1.4%
'26/09/0914.89-0.01-0.07%+0.13%47183.36+77.58+0.16%+1.77%-0.23%-1.64%
'26/09/0814.9-0.04-0.27%-0.13%47105.78-220.49-0.47%+1.3%+0.2%-1.43%
'26/09/0714.94-0.15-0.99%-1.13%47326.27+775.14+1.67%+2.98%-2.66%-4.11%
'26/09/0415.09+0.13+0.87%-0.27%46551.13+693.47+1.51%+4.54%-0.64%-4.81%
'26/09/0314.96+0.01+0.07%-0.2%45857.66-307.06-0.67%+3.85%+0.74%-4.05%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/09/0214.95+0.02+0.13%-0.07%46164.72-784-1.67%+2.11%+1.8%-2.18%
'26/09/0114.93-0.01-0.07%-0.13%46948.72+820.25+1.78%+3.93%-1.85%-4.06%
'26/08/3114.94-0.04-0.27%-0.4%46128.47-202.98-0.44%+3.47%+0.17%-3.87%
'26/08/2814.98-0.02-0.13%-0.53%46331.45+356.23+0.77%+4.27%-0.9%-4.81%
'26/08/2715-0.11-0.73%-1.26%45975.22+142.6+0.31%+4.6%-1.04%-5.86%
'26/08/2615.11+0.03+0.2%-1.06%45832.62+663.16+1.47%+6.13%-1.27%-7.19%
'26/08/2515.08+0.05+0.33%-0.73%45169.46+407.14+0.91%+7.1%-0.58%-7.83%
'26/08/2415.03-0.03-0.2%-0.93%44762.32-461.97-1.02%+6.01%+0.82%-6.93%
'26/08/2115.06-0.01-0.07%-1%45224.29+290.55+0.65%+6.69%-0.72%-7.69%
'26/08/2015.07+0.07+0.47%-0.53%44933.74+214.39+0.48%+7.2%-0.01%-7.74%
'26/08/1915+0.11+0.74%+0.2%44719.35-589.33-1.3%+5.81%+2.04%-5.61%
'26/08/1814.89-0.1-0.67%-0.47%45308.68-548.59-1.2%+4.54%+0.53%-5.01%
'26/08/1714.99+0.08+0.54%+0.07%45857.27+46.26+0.1%+4.65%+0.44%-4.58%
'26/08/1414.91-0.08-0.53%-0.47%45811.01-210.47-0.46%+4.17%-0.07%-4.64%
'26/08/1314.99+0.06+0.4%-0.07%46021.48+503.41+1.11%+5.32%-0.71%-5.39%
'26/08/1214.93-0.11-0.73%-0.8%45518.07+397.35+0.88%+6.25%-1.61%-7.05%
'26/08/1115.04+0.01+0.07%-0.73%45120.72+191.96+0.43%+6.7%-0.36%-7.43%
'26/08/1015.03+0.07+0.47%-0.27%44928.76+702.85+1.59%+8.4%-1.12%-8.67%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/08/0714.96-0.04-0.27%-0.53%44225.91-170.79-0.38%+7.98%+0.11%-8.51%
'26/08/0615-0.09-0.6%-1.13%44396.7-214.9-0.48%+7.46%-0.12%-8.59%
'26/08/0515.09-0.06-0.4%-1.52%44611.6+1250.94+2.88%+10.6%-3.28%-12.1%
'26/08/0415.15-0.12-0.79%-2.29%43360.66-25.75-0.06%+10.5%-0.73%-12.8%
'26/08/0315.27-0.11-0.72%-2.99%43386.41+266.66+0.62%+11.2%-1.34%-14.2%
'26/07/3115.38-0.16-1.03%-3.99%43119.75+3186.45+7.98%+20.1%-9.01%-24%
'26/07/3015.54+0.11+0.71%-3.31%39933.3-105.88-0.26%+19.7%+0.97%-23%
'26/07/2915.43+0.32+2.12%-1.26%40039.18-1564.18-3.76%+15.2%+5.88%-16.5%
'26/07/2815.11+0.08+0.53%-0.73%41603.36-2030.83-4.65%+9.87%+5.18%-10.6%
'26/07/2715.03+0.04+0.27%-0.47%43634.19-20.65-0.05%+9.82%+0.32%-10.3%
'26/07/2414.99-0.14-0.93%-1.39%43654.84-1195.97-2.67%+6.89%+1.74%-8.28%
'26/07/2315.13+0.14+0.93%-0.47%44850.81+25.03+0.06%+6.95%+0.87%-7.41%
'26/07/2214.99-0.07-0.46%-0.93%44825.78+592.91+1.34%+8.38%-1.8%-9.31%
'26/07/2115.06+0.05+0.33%-0.6%44232.87+1783.17+4.2%+12.9%-3.87%-13.5%
'26/07/2015.01+0.45+3.09%+2.47%42449.7-221.57-0.52%+12.3%+3.61%-9.88%
'26/07/1714.56-0.28-1.89%+0.54%42671.27-2953.71-6.47%+5.07%+4.58%-4.54%
'26/07/1614.84+0.23+1.57%+2.12%45624.98-6.61-0.01%+5.06%+1.58%-2.94%
'26/07/1515.16+0.15+1%+3.06%45631.59+893.64+2%+7.16%-1%-4.09%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/07/1415.01+0.15+1.01%+4.1%44737.95-642.57-1.42%+5.64%+2.43%-1.54%
'26/07/1314.86-0.11-0.73%+3.34%45380.52+25.91+0.06%+5.7%-0.79%-2.36%
'26/07/0914.97-0.1-0.66%+2.65%45354.61-379.8-0.83%+4.82%+0.17%-2.17%
'26/07/0815.07+0.13+0.87%+3.55%45734.41+255.3+0.56%+5.41%+0.31%-1.86%
'26/07/0714.94-0.18-1.19%+2.31%45479.11-1077.28-2.31%+2.97%+1.12%-0.66%
'26/07/0615.12+0.24+1.61%+3.97%46556.39-224.23-0.48%+2.48%+2.09%+1.49%
'26/07/0314.88+0.14+0.95%+4.95%46780.62+36.46+0.08%+2.56%+0.87%+2.39%
'26/07/0214.74+0.15+1.03%+6.03%46744.16-274.83-0.58%+1.96%+1.61%+4.07%
'26/07/0114.5900%+6.03%47018.99+893.08+1.94%+3.93%-1.94%+2.1%
'26/06/3014.59-0.22-1.49%+4.46%46125.91+1126.01+2.5%+6.53%-3.99%-2.08%
'26/06/2914.81+0.16+1.09%+5.6%44999.9+428.14+0.96%+7.56%+0.13%-1.96%
'26/06/2614.65-0.3-2.01%+3.48%44571.76-1683.5-3.64%+3.64%+1.63%-0.16%
'26/06/2514.95-0.06-0.4%+3.06%46255.26+211.66+0.46%+4.12%-0.86%-1.05%
'26/06/2415.01-0.15-0.99%+2.04%46043.6-1057.05-2.24%+1.78%+1.25%+0.26%
'26/06/2315.16-0.39-2.51%-0.51%47100.65-640.86-1.34%+0.42%-1.17%-0.93%
'26/06/2215.55+0.03+0.19%-0.32%47741.51+1276.31+2.75%+3.17%-2.56%-3.5%
'26/06/1815.52-0.3-1.9%-2.21%46465.2+587.81+1.28%+4.5%-3.18%-6.71%
'26/06/1715.82-0.15-0.94%-3.13%45877.39+68.2+0.15%+4.65%-1.09%-7.78%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/06/1615.97-0.12-0.75%-3.85%45809.19+412.2+0.91%+5.6%-1.66%-9.46%
'26/06/1516.09+0.03+0.19%-3.67%45396.99+1227.95+2.78%+8.54%-2.59%-12.2%
'26/06/1216.06+0.18+1.13%-2.58%44169.04+1019.58+2.36%+11.1%-1.23%-13.7%
'26/06/1115.88+0.12+0.76%-1.84%43149.46-76.08-0.18%+10.9%+0.94%-12.7%
'26/06/1015.76-0.05-0.32%-2.15%43225.54-1478.9-3.31%+7.24%+2.99%-9.39%
'26/06/0915.81+0.15+0.96%-1.21%44704.44+1201.66+2.76%+10.2%-1.8%-11.4%
'26/06/0815.66-0.08-0.51%-1.72%43502.78-1568.16-3.48%+6.37%+2.97%-8.08%
'26/06/0515.74-0.03-0.19%-1.9%45070.94-606.52-1.33%+4.95%+1.14%-6.86%
'26/06/0415.77+0.05+0.32%-1.59%45677.46-781.7-1.68%+3.19%+2%-4.78%
'26/06/0315.72-0.15-0.95%-2.52%46459.16+901.85+1.98%+5.23%-2.93%-7.75%
'26/06/0215.87+0.14+0.89%-1.65%45557.31+219.4+0.48%+5.74%+0.41%-7.39%
'26/06/0115.73+0.06+0.38%-1.28%45337.91+604.97+1.35%+7.17%-0.97%-8.45%
'26/05/2915.67+0.33+2.15%+0.85%44732.94+1096.5+2.51%+9.86%-0.36%-9.02%
'26/05/2815.34-0.26-1.67%-0.83%43636.44-620.36-1.4%+8.32%-0.27%-9.16%
'26/05/2715.6-0.13-0.83%-1.65%44256.8+731.43+1.68%+10.1%-2.51%-11.8%
'26/05/2615.73+0.01+0.06%-1.59%43525.37-119.03-0.27%+9.84%+0.33%-11.4%
'26/05/2515.72-0.07-0.44%-2.03%43644.4+1376.43+3.26%+13.4%-3.7%-15.4%
'26/05/2215.79-0.14-0.88%-2.89%42267.97+899.76+2.18%+15.9%-3.06%-18.8%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/05/2115.93+0.06+0.38%-2.52%41368.21+1347.39+3.37%+19.8%-2.99%-22.3%
'26/05/2015.87-0.11-0.69%-3.19%40020.82-154.74-0.39%+19.3%-0.3%-22.5%
'26/05/1915.9800%-3.19%40175.56-716.26-1.75%+17.2%+1.75%-20.4%
'26/05/1815.98-0.14-0.87%-4.03%40891.82-280.54-0.68%+16.4%-0.19%-20.5%
'26/05/1516.12-0.15-0.92%-4.92%41172.36-579.39-1.39%+14.8%+0.47%-19.7%
'26/05/1416.27-0.01-0.06%-4.98%41751.75+377.25+0.91%+15.9%-0.97%-20.8%
'26/05/1316.2800%-4.98%41374.5-523.82-1.25%+14.4%+1.25%-19.4%
'26/05/1216.28+0.13+0.8%-4.21%41898.32+108.26+0.26%+14.7%+0.54%-18.9%
'26/05/1116.15+0.14+0.87%-3.37%41790.06+186.12+0.45%+15.2%+0.42%-18.6%
'26/05/0816.01+0.04+0.25%-3.13%41603.94-329.84-0.79%+14.3%+1.04%-17.5%
'26/05/0715.97+0.15+0.95%-2.21%41933.78+794.93+1.93%+16.5%-0.98%-18.7%
'26/05/0615.82+0.17+1.09%-1.15%41138.85+369.56+0.91%+17.6%+0.18%-18.7%
'26/05/0515.65-0.14-0.89%-2.03%40769.29+64.15+0.16%+17.8%-1.05%-19.8%
'26/05/0415.79+0.02+0.13%-1.9%40705.14+1778.51+4.57%+23.2%-4.44%-25.1%
'26/04/3015.77-0.06-0.38%-2.27%38926.63-376.87-0.96%+22%+0.58%-24.2%
'26/04/2915.83+0.21+1.34%-0.96%39303.5-218.23-0.55%+21.3%+1.89%-22.3%
'26/04/2815.62-0.01-0.06%-1.02%39521.73-94.9-0.24%+21%+0.18%-22%
'26/04/2715.63-0.11-0.7%-1.72%39616.63+684.23+1.76%+23.1%-2.46%-24.9%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/04/2415.74+0.03+0.19%-1.53%38932.4+1218.25+3.23%+27.1%-3.04%-28.6%
'26/04/2315.71-0.06-0.38%-1.9%37714.15-164.32-0.43%+26.6%+0.05%-28.5%
'26/04/2215.77-0.04-0.25%-2.15%37878.47+273.36+0.73%+27.5%-0.98%-29.6%
'26/04/2115.81+0.22+1.41%-0.77%37605.11+646.31+1.75%+29.7%-0.34%-30.5%
'26/04/2015.59-0.04-0.26%-1.02%36958.8+154.46+0.42%+30.3%-0.68%-31.3%
'26/04/1715.63-0.15-0.95%-1.96%36804.34-327.68-0.88%+29.1%-0.07%-31.1%
'26/04/1615.78-0.04-0.25%-2.21%37132.02+409.88+1.12%+30.5%-1.37%-32.8%
'26/04/1515.82-0.02-0.13%-2.34%36722.14+426.02+1.17%+32.1%-1.3%-34.4%
'26/04/1415.84+0.06+0.38%-1.96%36296.12+838.83+2.37%+35.2%-1.99%-37.2%
'26/04/1315.78-0.03-0.19%-2.15%35457.29+39.46+0.11%+35.4%-0.3%-37.5%
'26/04/1015.81+0.07+0.44%-1.72%35417.83+556.67+1.6%+37.5%-1.16%-39.2%
'26/04/0915.74+0.04+0.25%-1.46%34861.16+99.78+0.29%+37.9%-0.04%-39.4%
'26/04/0815.7+0.21+1.36%-0.13%34761.38+1531.56+4.61%+44.3%-3.25%-44.4%
'26/04/0715.4900%-0.13%33229.82+657.39+2.02%+47.2%-2.02%-47.3%
'26/04/0215.49-0.04-0.26%-0.39%32572.43-602.39-1.82%+44.5%+1.56%-44.9%
'26/04/0115.53+0.23+1.5%+1.11%33174.82+1451.83+4.58%+51.1%-3.08%-50%
'26/03/3115.3-0.16-1.03%+0.06%31722.99-795.17-2.45%+47.4%+1.42%-47.4%
'26/03/3015.46-0.13-0.83%-0.77%32518.16-594.43-1.8%+44.8%+0.97%-45.5%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/03/2715.59+0.07+0.45%-0.32%33112.59-225.03-0.68%+43.8%+1.13%-44.1%
'26/03/2615.52-0.2-1.27%-1.59%33337.62-101.49-0.3%+43.4%-0.97%-45%
'26/03/2515.72+0.18+1.16%-0.45%33439.11+826.87+2.54%+47%-1.38%-47.5%
'26/03/2415.54+0.14+0.91%+0.45%32612.24-110.26-0.34%+46.5%+1.25%-46.1%
'26/03/2315.4-0.47-2.96%-2.52%32722.5-821.38-2.45%+42.9%-0.51%-45.4%
'26/03/2015.87-0.03-0.19%-2.7%33543.88-145.8-0.43%+42.3%+0.24%-45%
'26/03/1915.9-0.18-1.12%-3.79%33689.68-658.9-1.92%+39.6%+0.8%-43.4%
'26/03/1816.08-0.11-0.68%-4.45%34348.58+512.01+1.51%+41.7%-2.19%-46.1%
'26/03/1716.19+0.01+0.06%-4.39%33836.57+494.06+1.48%+43.8%-1.42%-48.2%
'26/03/1616.18-0.06-0.37%-4.74%33342.51-57.81-0.17%+43.5%-0.2%-48.3%
'26/03/1316.24+0.1+0.62%-4.15%33400.32-181.54-0.54%+42.8%+1.16%-46.9%
'26/03/1216.14+0.08+0.5%-3.67%33581.86-532.33-1.56%+40.5%+2.06%-44.2%
'26/03/1116.06+0.08+0.5%-3.19%34114.19+1342.32+4.1%+46.3%-3.6%-49.5%
'26/03/1015.98+0.06+0.38%-2.83%32771.87+661.45+2.06%+49.3%-1.68%-52.1%
'26/03/0915.92-0.13-0.81%-3.61%32110.42-1489.12-4.43%+42.7%+3.62%-46.3%
'26/03/0616.05-0.11-0.68%-4.27%33599.54-73.4-0.22%+42.4%-0.46%-46.6%
'26/03/0516.16+0.4+2.54%-1.84%33672.94+844.06+2.57%+46%-0.03%-47.9%
'26/03/0415.76-0.43-2.66%-4.45%32828.88-1494.77-4.35%+39.7%+1.69%-44.1%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/03/0316.19+0.07+0.43%-4.03%34323.65-771.44-2.2%+36.6%+2.63%-40.6%
'26/03/0216.12+0.02+0.12%-3.91%35095.09-319.4-0.9%+35.4%+1.02%-39.3%
'26/02/2616.1-0.14-0.86%-4.74%35414.49+1.420%+35.4%-0.86%-40.1%
'26/02/2516.24+0.06+0.37%-4.39%35413.07+712.25+2.05%+38.2%-1.68%-42.5%
'26/02/2416.18-0.14-0.86%-5.21%34700.82+927.56+2.75%+41.9%-3.61%-47.2%
'26/02/2316.32+0.21+1.3%-3.97%33773.26+167.55+0.5%+42.7%+0.8%-46.6%
'26/02/1116.11+0.09+0.56%-3.43%33605.71+532.74+1.61%+45%-1.05%-48.4%
'26/02/1016.02+0.04+0.25%-3.19%33072.97+668.35+2.06%+47.9%-1.81%-51.1%
'26/02/0915.98+0.17+1.08%-2.15%32404.62+621.7+1.96%+50.8%-0.88%-53%
'26/02/0615.81+0.05+0.32%-1.84%31782.92-18.35-0.06%+50.7%+0.38%-52.6%
'26/02/0515.76-0.03-0.19%-2.03%31801.27-488.54-1.51%+48.5%+1.32%-50.5%
'26/02/0415.79+0.31+2%-0.06%32289.81+94.45+0.29%+48.9%+1.71%-49%
'26/02/0315.48+0.17+1.11%+1.05%32195.36+571.33+1.81%+51.6%-0.7%-50.5%
'26/02/0215.31-0.33-2.11%-1.09%31624.03-439.72-1.37%+49.5%-0.74%-50.6%
'26/01/3015.64-0.16-1.01%-2.09%32063.75-472.52-1.45%+47.3%+0.44%-49.4%
'26/01/2915.8+0.23+1.48%-0.64%32536.27-267.55-0.82%+46.1%+2.3%-46.8%
'26/01/2815.57+0.3+1.96%+1.31%32803.82+485.9+1.5%+48.3%+0.46%-47%
'26/01/2715.27+0.11+0.73%+2.04%32317.92+253.4+0.79%+49.5%-0.06%-47.5%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'26/01/2615.16-0.03-0.2%+1.84%32064.52+103.01+0.32%+50%-0.52%-48.2%
'26/01/2315.19-0.06-0.39%+1.44%31961.51+215.43+0.68%+51%-1.07%-49.6%
'26/01/2215.25+0.07+0.46%+1.91%31746.08+499.71+1.6%+53.4%-1.14%-51.5%
'26/01/2115.18+0.01+0.07%+1.98%31246.37-513.62-1.62%+50.9%+1.69%-49%
'26/01/2015.17+0.09+0.6%+2.59%31759.99+120.7+0.38%+51.5%+0.22%-48.9%
'26/01/1915.08+0.07+0.47%+3.06%31639.29+230.59+0.73%+52.6%-0.26%-49.6%
'26/01/1615.46-0.02-0.13%+2.84%31408.7+598.12+1.94%+55.6%-2.07%-52.8%
'26/01/1515.48-0.08-0.51%+2.31%30810.58-131.2-0.42%+54.9%-0.09%-52.6%
'26/01/1415.56-0.03-0.19%+2.12%30941.78+234.56+0.76%+56.1%-0.95%-54%
'26/01/1315.59+0.13+0.84%+2.98%30707.22+139.93+0.46%+56.8%+0.38%-53.9%
'26/01/1215.4600%+2.98%30567.29+278.33+0.92%+58.3%-0.92%-55.3%
'26/01/0915.46+0.04+0.26%+3.24%30288.96-71.59-0.24%+57.9%+0.5%-54.7%
'26/01/0815.42-0.03-0.19%+3.04%30360.55-74.92-0.25%+57.5%+0.06%-54.5%
'26/01/0715.45+0.05+0.32%+3.38%30435.47-140.83-0.46%+56.8%+0.78%-53.4%
'26/01/0615.4+0.14+0.92%+4.33%30576.3+471.26+1.57%+59.2%-0.65%-54.9%
'26/01/0515.26-0.04-0.26%+4.05%30105.04+755.23+2.57%+63.3%-2.83%-59.3%
'26/01/0215.3+0.14+0.92%+5.01%29349.81+386.21+1.33%+65.5%-0.41%-60.5%
'25/12/3115.16-0.07-0.46%+4.53%28963.6+256.47+0.89%+67%-1.35%-62.5%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'25/12/3015.23+0.01+0.07%+4.6%28707.13-103.76-0.36%+66.4%+0.43%-61.8%
'25/12/2915.22-0.08-0.52%+4.05%28810.89+254.87+0.89%+67.9%-1.41%-63.8%
'25/12/2615.3+0.03+0.2%+4.26%28556.02+184.04+0.65%+69%-0.45%-64.7%
'25/12/2415.27-0.03-0.2%+4.05%28371.98+61.51+0.22%+69.3%-0.42%-65.3%
'25/12/2315.3+0.02+0.13%+4.19%28310.47+160.83+0.57%+70.3%-0.44%-66.1%
'25/12/2215.2800%+4.19%28149.64+453.29+1.64%+73.1%-1.64%-68.9%
'25/12/1915.28+0.07+0.46%+4.67%27696.35+227.82+0.83%+74.5%-0.37%-69.9%
'25/12/1815.21+0.04+0.26%+4.94%27468.53-56.64-0.21%+74.2%+0.47%-69.2%
'25/12/1715.17+0.05+0.33%+5.29%27525.17-11.49-0.04%+74.1%+0.37%-68.8%
'25/12/1615.12-0.15-0.98%+4.26%27536.66-330.28-1.19%+72%+0.21%-67.8%
'25/12/1515.27+0.06+0.39%+4.67%27866.94-331.08-1.17%+70%+1.56%-65.3%
'25/12/1215.21+0.1+0.66%+5.36%28198.02+173.27+0.62%+71.1%+0.04%-65.7%
'25/12/1115.1100%+5.36%28024.75-375.98-1.32%+68.8%+1.32%-63.4%
'25/12/1015.11-0.07-0.46%+4.87%28400.73+218.13+0.77%+70.1%-1.23%-65.2%
'25/12/0915.18-0.21-1.36%+3.44%28182.6-121.18-0.43%+69.4%-0.93%-65.9%
'25/12/0815.39-0.07-0.45%+2.98%28303.78+322.89+1.15%+71.3%-1.6%-68.4%
'25/12/0515.4600%+2.98%27980.89+185.18+0.67%+72.5%-0.67%-69.5%
'25/12/0415.46-0.05-0.32%+2.64%27795.71+2.67+0.01%+72.5%-0.33%-69.8%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'25/12/0315.51-0.01-0.06%+2.58%27793.04+228.77+0.83%+73.9%-0.89%-71.3%
'25/12/0215.52+0.18+1.17%+3.78%27564.27+221.74+0.81%+75.3%+0.36%-71.6%
'25/12/0115.34+0.02+0.13%+3.92%27342.53-283.95-1.03%+73.5%+1.16%-69.6%
'25/11/2815.32-0.13-0.84%+3.04%27626.48+71.95+0.26%+74%-1.1%-70.9%
'25/11/2715.45+0.05+0.32%+3.38%27554.53+144.99+0.53%+74.9%-0.21%-71.5%
'25/11/2615.4-0.03-0.19%+3.18%27409.54+497.37+1.85%+78.1%-2.04%-75%
'25/11/2515.43+0.16+1.05%+4.26%26912.17+407.93+1.54%+80.9%-0.49%-76.6%
'25/11/2415.27+0.02+0.13%+4.39%26504.24+69.3+0.26%+81.4%-0.13%-77%
'25/11/2115.25-0.21-1.36%+2.98%26434.94-991.42-3.61%+74.8%+2.25%-71.8%
'25/11/2015.46+0.17+1.11%+4.12%27426.36+846.24+3.18%+80.4%-2.07%-76.2%
'25/11/1915.29-0.01-0.07%+4.05%26580.12-176-0.66%+79.2%+0.59%-75.1%
'25/11/1815.3-0.32-2.05%+1.92%26756.12-691.19-2.52%+74.7%+0.47%-72.7%
'25/11/1715.62-0.14-0.89%+1.02%27447.31+49.81+0.18%+75%-1.07%-74%
'25/11/1415.76-0.03-0.19%+0.82%27397.5-506.06-1.81%+71.8%+1.62%-71%
'25/11/1315.79+0.08+0.51%+1.34%27903.56-43.53-0.16%+71.5%+0.67%-70.2%
'25/11/1215.71+0.24+1.55%+2.91%27947.09+162.14+0.58%+72.5%+0.97%-69.6%
'25/11/1115.47+0.02+0.13%+3.04%27784.95-84.56-0.3%+72%+0.43%-69%
'25/11/1015.45+0.17+1.11%+4.19%27869.51+218.1+0.79%+73.4%+0.32%-69.2%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'25/11/0715.28+0.03+0.2%+4.39%27651.41-248.04-0.89%+71.8%+1.09%-67.4%
'25/11/0615.25+0.3+2.01%+6.49%27899.45+182.39+0.66%+73%+1.35%-66.5%
'25/11/0514.95-0.01-0.07%+6.42%27717.06-399.5-1.42%+70.5%+1.35%-64.1%
'25/11/0414.96+0.16+1.08%+7.57%28116.56-218.03-0.77%+69.2%+1.85%-61.6%
'25/11/0314.8+0.1+0.68%+8.3%28334.59+101.24+0.36%+69.8%+0.32%-61.5%
'25/10/3114.7-0.12-0.81%+7.42%28233.35-54.18-0.19%+69.5%-0.62%-62.1%
'25/10/3014.82+0.05+0.34%+7.79%28287.53-7.21-0.03%+69.4%+0.37%-61.6%
'25/10/2914.77-0.04-0.27%+7.49%28294.74+345.63+1.24%+71.5%-1.51%-64%
'25/10/2814.81-0.11-0.74%+6.7%27949.11-44.52-0.16%+71.3%-0.58%-64.6%
'25/10/2714.92+0.28+1.91%+8.74%27993.63+461.37+1.68%+74.1%+0.23%-65.4%
'25/10/2314.64+0.06+0.41%+9.19%27532.26-116.65-0.42%+73.4%+0.83%-64.2%
'25/10/2214.58-0.01-0.07%+9.12%27648.91-103.5-0.37%+72.7%+0.3%-63.6%
'25/10/2114.59+0.13+0.9%+10.1%27752.41+63.78+0.23%+73.1%+0.67%-63%
'25/10/2014.46+0.05+0.35%+10.5%27688.63+386.26+1.41%+75.6%-1.06%-65.1%
'25/10/1714.41-0.05-0.35%+10.1%27302.37-345.5-1.25%+73.4%+0.9%-63.3%
'25/10/1614.46+0.25+1.76%+12%27647.87+372.16+1.36%+75.8%+0.4%-63.7%
'25/10/1514.21-0.01-0.07%+12%27275.71+482.56+1.8%+78.9%-1.87%-67%
'25/10/1414.22+0.26+1.86%+14%26793.15-130.27-0.48%+78.1%+2.34%-64%
交易
日期		00882 中信中國高股息加權指數漲跌幅
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
'25/10/1313.96-0.1-0.71%+13.2%26923.42-378.5-1.39%+75.6%+0.68%-62.4%
'25/10/0914.06+0.16+1.15%+14.5%27301.92+238.24+0.88%+77.1%+0.27%-62.6%
'25/10/0813.9-0.04-0.29%+14.2%27063.68-148.27-0.54%+76.2%+0.25%-62%
'25/10/0713.9400%+14.2%27211.95+450.89+1.68%+79.1%-1.68%-64.9%
'25/10/0313.94-0.06-0.43%+13.7%26761.06+382.67+1.45%+81.7%-1.88%-68%
'25/10/0214+0.03+0.21%+14%26378.39+395.48+1.52%+84.5%-1.31%-70.5%
'25/10/0113.97+0.05+0.36%+14.4%25982.91+162.37+0.63%+85.7%-0.27%-71.3%