≡
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: 10/12權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.0614.95+0.11+0.74%1.67%14.9615.214.95
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%)
8,5551.29億1,8294.68張/筆15.0915.14 (-0.53%)
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)
7,7901.17億1,6744.65張/筆14.96+0.16 (+1.08%)

連續漲跌: 連4漲  ( +0.35元 / +2.38%)

上市指數: 49301.96 (-11.48 / -0.02%)

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
'26/10/1215.06+0.11+0.74%+0.74%49301.96-11.48-0.02%-0.02%+0.76%+0.76%
'26/10/0814.95+0.16+1.08%+1.83%49313.44-492.93-0.99%-1.01%+2.07%+2.84%
'26/10/0714.79+0.04+0.27%+2.1%49806.37-16.18-0.03%-1.04%+0.3%+3.15%
'26/10/0614.75+0.04+0.27%+2.38%49822.55+110.51+0.22%-0.82%+0.05%+3.2%
'26/10/0514.71-0.07-0.47%+1.89%49712.04+1236.3+2.55%+1.7%-3.02%+0.19%
'26/10/0214.78-0.06-0.4%+1.48%48475.74+122.25+0.25%+1.96%-0.65%-0.48%
'26/10/0114.84-0.08-0.54%+0.94%48353.49+413.36+0.86%+2.84%-1.4%-1.9%
'26/09/3014.92+0.07+0.47%+1.41%47940.13+308.17+0.65%+3.51%-0.18%-2.09%
'26/09/2914.85+0.07+0.47%+1.89%47631.96-392.64-0.82%+2.66%+1.29%-0.77%
'26/09/2414.7800%+1.89%48024.6-132.69-0.28%+2.38%+0.28%-0.48%
'26/09/2314.7800%+1.89%48157.29+357.12+0.75%+3.14%-0.75%-1.25%
'26/09/2214.78-0.01-0.07%+1.83%47800.17+81.33+0.17%+3.32%-0.24%-1.49%
'26/09/2114.79+0.01+0.07%+1.89%47718.84+538.09+1.14%+4.5%-1.07%-2.6%
'26/09/1814.78+0.03+0.2%+2.1%47180.75+892.75+1.93%+6.51%-1.73%-4.41%
'26/09/1714.75-0.02-0.14%+1.96%46288+439.1+0.96%+7.53%-1.1%-5.57%
'26/09/1614.77-0.01-0.07%+1.89%45848.9+337.41+0.74%+8.33%-0.81%-6.43%
'26/09/1514.78-0.05-0.34%+1.55%45511.49-351.03-0.77%+7.5%+0.43%-5.95%
'26/09/1414.83+0.03+0.2%+1.76%45862.52-322.33-0.7%+6.75%+0.9%-4.99%
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
'26/09/1114.8-0.04-0.27%+1.48%46184.85-755.64-1.61%+5.03%+1.34%-3.55%
'26/09/1014.84-0.05-0.34%+1.14%46940.49-242.87-0.51%+4.49%+0.17%-3.35%
'26/09/0914.89-0.01-0.07%+1.07%47183.36+77.58+0.16%+4.66%-0.23%-3.59%
'26/09/0814.9-0.04-0.27%+0.8%47105.78-220.49-0.47%+4.17%+0.2%-3.37%
'26/09/0714.94-0.15-0.99%-0.2%47326.27+775.14+1.67%+5.91%-2.66%-6.11%
'26/09/0415.09+0.13+0.87%+0.67%46551.13+693.47+1.51%+7.51%-0.64%-6.84%
'26/09/0314.96+0.01+0.07%+0.74%45857.66-307.06-0.67%+6.8%+0.74%-6.06%
'26/09/0214.95+0.02+0.13%+0.87%46164.72-784-1.67%+5.01%+1.8%-4.14%
'26/09/0114.93-0.01-0.07%+0.8%46948.72+820.25+1.78%+6.88%-1.85%-6.08%
'26/08/3114.94-0.04-0.27%+0.53%46128.47-202.98-0.44%+6.41%+0.17%-5.88%
'26/08/2814.98-0.02-0.13%+0.4%46331.45+356.23+0.77%+7.24%-0.9%-6.84%
'26/08/2715-0.11-0.73%-0.33%45975.22+142.6+0.31%+7.57%-1.04%-7.9%
'26/08/2615.11+0.03+0.2%-0.13%45832.62+663.16+1.47%+9.15%-1.27%-9.28%
'26/08/2515.08+0.05+0.33%+0.2%45169.46+407.14+0.91%+10.1%-0.58%-9.94%
'26/08/2415.03-0.03-0.2%0%44762.32-461.97-1.02%+9.02%+0.82%-9.02%
'26/08/2115.06-0.01-0.07%-0.07%45224.29+290.55+0.65%+9.72%-0.72%-9.79%
'26/08/2015.07+0.07+0.47%+0.4%44933.74+214.39+0.48%+10.2%-0.01%-9.85%
'26/08/1915+0.11+0.74%+1.14%44719.35-589.33-1.3%+8.81%+2.04%-7.67%
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
'26/08/1814.89-0.1-0.67%+0.47%45308.68-548.59-1.2%+7.51%+0.53%-7.04%
'26/08/1714.99+0.08+0.54%+1.01%45857.27+46.26+0.1%+7.62%+0.44%-6.61%
'26/08/1414.91-0.08-0.53%+0.47%45811.01-210.47-0.46%+7.13%-0.07%-6.66%
'26/08/1314.99+0.06+0.4%+0.87%46021.48+503.41+1.11%+8.31%-0.71%-7.44%
'26/08/1214.93-0.11-0.73%+0.13%45518.07+397.35+0.88%+9.27%-1.61%-9.13%
'26/08/1115.04+0.01+0.07%+0.2%45120.72+191.96+0.43%+9.73%-0.36%-9.53%
'26/08/1015.03+0.07+0.47%+0.67%44928.76+702.85+1.59%+11.5%-1.12%-10.8%
'26/08/0714.96-0.04-0.27%+0.4%44225.91-170.79-0.38%+11%+0.11%-10.6%
'26/08/0615-0.09-0.6%-0.2%44396.7-214.9-0.48%+10.5%-0.12%-10.7%
'26/08/0515.09-0.06-0.4%-0.59%44611.6+1250.94+2.88%+13.7%-3.28%-14.3%
'26/08/0415.15-0.12-0.79%-1.38%43360.66-25.75-0.06%+13.6%-0.73%-15%
'26/08/0315.27-0.11-0.72%-2.08%43386.41+266.66+0.62%+14.3%-1.34%-16.4%
'26/07/3115.38-0.16-1.03%-3.09%43119.75+3186.45+7.98%+23.5%-9.01%-26.5%
'26/07/3015.54+0.11+0.71%-2.4%39933.3-105.88-0.26%+23.1%+0.97%-25.5%
'26/07/2915.43+0.32+2.12%-0.33%40039.18-1564.18-3.76%+18.5%+5.88%-18.8%
'26/07/2815.11+0.08+0.53%+0.2%41603.36-2030.83-4.65%+13%+5.18%-12.8%
'26/07/2715.03+0.04+0.27%+0.47%43634.19-20.65-0.05%+12.9%+0.32%-12.5%
'26/07/2414.99-0.14-0.93%-0.46%43654.84-1195.97-2.67%+9.92%+1.74%-10.4%
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
'26/07/2315.13+0.14+0.93%+0.47%44850.81+25.03+0.06%+9.99%+0.87%-9.52%
'26/07/2214.99-0.07-0.46%0%44825.78+592.91+1.34%+11.5%-1.8%-11.5%
'26/07/2115.06+0.05+0.33%+0.33%44232.87+1783.17+4.2%+16.1%-3.87%-15.8%
'26/07/2015.01+0.45+3.09%+3.43%42449.7-221.57-0.52%+15.5%+3.61%-12.1%
'26/07/1714.56-0.28-1.89%+1.48%42671.27-2953.71-6.47%+8.06%+4.58%-6.58%
'26/07/1614.84+0.23+1.57%+3.08%45624.98-6.61-0.01%+8.04%+1.58%-4.96%
'26/07/1515.16+0.15+1%+4%45631.59+893.64+2%+10.2%-1%-6.2%
'26/07/1415.01+0.15+1.01%+5.05%44737.95-642.57-1.42%+8.64%+2.43%-3.59%
'26/07/1314.86-0.11-0.73%+4.28%45380.52+25.91+0.06%+8.7%-0.79%-4.43%
'26/07/0914.97-0.1-0.66%+3.58%45354.61-379.8-0.83%+7.8%+0.17%-4.22%
'26/07/0815.07+0.13+0.87%+4.48%45734.41+255.3+0.56%+8.41%+0.31%-3.92%
'26/07/0714.94-0.18-1.19%+3.24%45479.11-1077.28-2.31%+5.9%+1.12%-2.66%
'26/07/0615.12+0.24+1.61%+4.91%46556.39-224.23-0.48%+5.39%+2.09%-0.48%
'26/07/0314.88+0.14+0.95%+5.9%46780.62+36.46+0.08%+5.47%+0.87%+0.43%
'26/07/0214.74+0.15+1.03%+6.99%46744.16-274.83-0.58%+4.86%+1.61%+2.14%
'26/07/0114.5900%+6.99%47018.99+893.08+1.94%+6.89%-1.94%+0.11%
'26/06/3014.59-0.22-1.49%+5.4%46125.91+1126.01+2.5%+9.56%-3.99%-4.16%
'26/06/2914.81+0.16+1.09%+6.55%44999.9+428.14+0.96%+10.6%+0.13%-4.06%
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
'26/06/2614.65-0.3-2.01%+4.41%44571.76-1683.5-3.64%+6.59%+1.63%-2.17%
'26/06/2514.95-0.06-0.4%+4%46255.26+211.66+0.46%+7.08%-0.86%-3.08%
'26/06/2415.01-0.15-0.99%+2.97%46043.6-1057.05-2.24%+4.67%+1.25%-1.71%
'26/06/2315.16-0.39-2.51%+0.39%47100.65-640.86-1.34%+3.27%-1.17%-2.88%
'26/06/2215.55+0.03+0.19%+0.58%47741.51+1276.31+2.75%+6.11%-2.56%-5.53%
'26/06/1815.52-0.3-1.9%-1.33%46465.2+587.81+1.28%+7.46%-3.18%-8.79%
'26/06/1715.82-0.15-0.94%-2.25%45877.39+68.2+0.15%+7.62%-1.09%-9.88%
'26/06/1615.97-0.12-0.75%-2.98%45809.19+412.2+0.91%+8.6%-1.66%-11.6%
'26/06/1516.09+0.03+0.19%-2.8%45396.99+1227.95+2.78%+11.6%-2.59%-14.4%
'26/06/1216.06+0.18+1.13%-1.7%44169.04+1019.58+2.36%+14.3%-1.23%-16%
'26/06/1115.88+0.12+0.76%-0.95%43149.46-76.08-0.18%+14.1%+0.94%-15%
'26/06/1015.76-0.05-0.32%-1.27%43225.54-1478.9-3.31%+10.3%+2.99%-11.5%
'26/06/0915.81+0.15+0.96%-0.32%44704.44+1201.66+2.76%+13.3%-1.8%-13.6%
'26/06/0815.66-0.08-0.51%-0.83%43502.78-1568.16-3.48%+9.39%+2.97%-10.2%
'26/06/0515.74-0.03-0.19%-1.01%45070.94-606.52-1.33%+7.93%+1.14%-8.95%
'26/06/0415.77+0.05+0.32%-0.7%45677.46-781.7-1.68%+6.12%+2%-6.82%
'26/06/0315.72-0.15-0.95%-1.64%46459.16+901.85+1.98%+8.22%-2.93%-9.86%
'26/06/0215.87+0.14+0.89%-0.76%45557.31+219.4+0.48%+8.74%+0.41%-9.51%
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
'26/06/0115.73+0.06+0.38%-0.38%45337.91+604.97+1.35%+10.2%-0.97%-10.6%
'26/05/2915.67+0.33+2.15%+1.76%44732.94+1096.5+2.51%+13%-0.36%-11.2%
'26/05/2815.34-0.26-1.67%+0.06%43636.44-620.36-1.4%+11.4%-0.27%-11.3%
'26/05/2715.6-0.13-0.83%-0.76%44256.8+731.43+1.68%+13.3%-2.51%-14%
'26/05/2615.73+0.01+0.06%-0.7%43525.37-119.03-0.27%+13%+0.33%-13.7%
'26/05/2515.72-0.07-0.44%-1.14%43644.4+1376.43+3.26%+16.6%-3.7%-17.8%
'26/05/2215.79-0.14-0.88%-2.01%42267.97+899.76+2.18%+19.2%-3.06%-21.2%
'26/05/2115.93+0.06+0.38%-1.64%41368.21+1347.39+3.37%+23.2%-2.99%-24.8%
'26/05/2015.87-0.11-0.69%-2.32%40020.82-154.74-0.39%+22.7%-0.3%-25%
'26/05/1915.9800%-2.32%40175.56-716.26-1.75%+20.6%+1.75%-22.9%
'26/05/1815.98-0.14-0.87%-3.16%40891.82-280.54-0.68%+19.7%-0.19%-22.9%
'26/05/1516.12-0.15-0.92%-4.06%41172.36-579.39-1.39%+18.1%+0.47%-22.1%
'26/05/1416.27-0.01-0.06%-4.12%41751.75+377.25+0.91%+19.2%-0.97%-23.3%
'26/05/1316.2800%-4.12%41374.5-523.82-1.25%+17.7%+1.25%-21.8%
'26/05/1216.28+0.13+0.8%-3.34%41898.32+108.26+0.26%+18%+0.54%-21.3%
'26/05/1116.15+0.14+0.87%-2.5%41790.06+186.12+0.45%+18.5%+0.42%-21%
'26/05/0816.01+0.04+0.25%-2.25%41603.94-329.84-0.79%+17.6%+1.04%-19.8%
'26/05/0715.97+0.15+0.95%-1.33%41933.78+794.93+1.93%+19.8%-0.98%-21.2%
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
'26/05/0615.82+0.17+1.09%-0.26%41138.85+369.56+0.91%+20.9%+0.18%-21.2%
'26/05/0515.65-0.14-0.89%-1.14%40769.29+64.15+0.16%+21.1%-1.05%-22.3%
'26/05/0415.79+0.02+0.13%-1.01%40705.14+1778.51+4.57%+26.7%-4.44%-27.7%
'26/04/3015.77-0.06-0.38%-1.39%38926.63-376.87-0.96%+25.4%+0.58%-26.8%
'26/04/2915.83+0.21+1.34%-0.06%39303.5-218.23-0.55%+24.7%+1.89%-24.8%
'26/04/2815.62-0.01-0.06%-0.13%39521.73-94.9-0.24%+24.4%+0.18%-24.6%
'26/04/2715.63-0.11-0.7%-0.83%39616.63+684.23+1.76%+26.6%-2.46%-27.5%
'26/04/2415.74+0.03+0.19%-0.64%38932.4+1218.25+3.23%+30.7%-3.04%-31.4%
'26/04/2315.71-0.06-0.38%-1.01%37714.15-164.32-0.43%+30.2%+0.05%-31.2%
'26/04/2215.77-0.04-0.25%-1.27%37878.47+273.36+0.73%+31.1%-0.98%-32.4%
'26/04/2115.81+0.22+1.41%+0.13%37605.11+646.31+1.75%+33.4%-0.34%-33.3%
'26/04/2015.59-0.04-0.26%-0.13%36958.8+154.46+0.42%+34%-0.68%-34.1%
'26/04/1715.63-0.15-0.95%-1.08%36804.34-327.68-0.88%+32.8%-0.07%-33.9%
'26/04/1615.78-0.04-0.25%-1.33%37132.02+409.88+1.12%+34.3%-1.37%-35.6%
'26/04/1515.82-0.02-0.13%-1.45%36722.14+426.02+1.17%+35.8%-1.3%-37.3%
'26/04/1415.84+0.06+0.38%-1.08%36296.12+838.83+2.37%+39%-1.99%-40.1%
'26/04/1315.78-0.03-0.19%-1.27%35457.29+39.46+0.11%+39.2%-0.3%-40.5%
'26/04/1015.81+0.07+0.44%-0.83%35417.83+556.67+1.6%+41.4%-1.16%-42.2%
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
'26/04/0915.74+0.04+0.25%-0.57%34861.16+99.78+0.29%+41.8%-0.04%-42.4%
'26/04/0815.7+0.21+1.36%+0.77%34761.38+1531.56+4.61%+48.4%-3.25%-47.6%
'26/04/0715.4900%+0.77%33229.82+657.39+2.02%+51.4%-2.02%-50.6%
'26/04/0215.49-0.04-0.26%+0.52%32572.43-602.39-1.82%+48.6%+1.56%-48.1%
'26/04/0115.53+0.23+1.5%+2.03%33174.82+1451.83+4.58%+55.4%-3.08%-53.4%
'26/03/3115.3-0.16-1.03%+0.97%31722.99-795.17-2.45%+51.6%+1.42%-50.6%
'26/03/3015.46-0.13-0.83%+0.13%32518.16-594.43-1.8%+48.9%+0.97%-48.8%
'26/03/2715.59+0.07+0.45%+0.58%33112.59-225.03-0.68%+47.9%+1.13%-47.3%
'26/03/2615.52-0.2-1.27%-0.7%33337.62-101.49-0.3%+47.4%-0.97%-48.1%
'26/03/2515.72+0.18+1.16%+0.45%33439.11+826.87+2.54%+51.2%-1.38%-50.7%
'26/03/2415.54+0.14+0.91%+1.36%32612.24-110.26-0.34%+50.7%+1.25%-49.3%
'26/03/2315.4-0.47-2.96%-1.64%32722.5-821.38-2.45%+47%-0.51%-48.6%
'26/03/2015.87-0.03-0.19%-1.82%33543.88-145.8-0.43%+46.3%+0.24%-48.2%
'26/03/1915.9-0.18-1.12%-2.92%33689.68-658.9-1.92%+43.5%+0.8%-46.5%
'26/03/1816.08-0.11-0.68%-3.58%34348.58+512.01+1.51%+45.7%-2.19%-49.3%
'26/03/1716.19+0.01+0.06%-3.52%33836.57+494.06+1.48%+47.9%-1.42%-51.4%
'26/03/1616.18-0.06-0.37%-3.88%33342.51-57.81-0.17%+47.6%-0.2%-51.5%
'26/03/1316.24+0.1+0.62%-3.28%33400.32-181.54-0.54%+46.8%+1.16%-50.1%
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
'26/03/1216.14+0.08+0.5%-2.8%33581.86-532.33-1.56%+44.5%+2.06%-47.3%
'26/03/1116.06+0.08+0.5%-2.32%34114.19+1342.32+4.1%+50.4%-3.6%-52.8%
'26/03/1015.98+0.06+0.38%-1.95%32771.87+661.45+2.06%+53.5%-1.68%-55.5%
'26/03/0915.92-0.13-0.81%-2.74%32110.42-1489.12-4.43%+46.7%+3.62%-49.5%
'26/03/0616.05-0.11-0.68%-3.4%33599.54-73.4-0.22%+46.4%-0.46%-49.8%
'26/03/0516.16+0.4+2.54%-0.95%33672.94+844.06+2.57%+50.2%-0.03%-51.1%
'26/03/0415.76-0.43-2.66%-3.58%32828.88-1494.77-4.35%+43.6%+1.69%-47.2%
'26/03/0316.19+0.07+0.43%-3.16%34323.65-771.44-2.2%+40.5%+2.63%-43.6%
'26/03/0216.12+0.02+0.12%-3.04%35095.09-319.4-0.9%+39.2%+1.02%-42.3%
'26/02/2616.1-0.14-0.86%-3.88%35414.49+1.420%+39.2%-0.86%-43.1%
'26/02/2516.24+0.06+0.37%-3.52%35413.07+712.25+2.05%+42.1%-1.68%-45.6%
'26/02/2416.18-0.14-0.86%-4.35%34700.82+927.56+2.75%+46%-3.61%-50.3%
'26/02/2316.32+0.21+1.3%-3.1%33773.26+167.55+0.5%+46.7%+0.8%-49.8%
'26/02/1116.11+0.09+0.56%-2.56%33605.71+532.74+1.61%+49.1%-1.05%-51.6%
'26/02/1016.02+0.04+0.25%-2.32%33072.97+668.35+2.06%+52.1%-1.81%-54.5%
'26/02/0915.98+0.17+1.08%-1.27%32404.62+621.7+1.96%+55.1%-0.88%-56.4%
'26/02/0615.81+0.05+0.32%-0.95%31782.92-18.35-0.06%+55%+0.38%-56%
'26/02/0515.76-0.03-0.19%-1.14%31801.27-488.54-1.51%+52.7%+1.32%-53.8%
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
'26/02/0415.79+0.31+2%+0.84%32289.81+94.45+0.29%+53.1%+1.71%-52.3%
'26/02/0315.48+0.17+1.11%+1.96%32195.36+571.33+1.81%+55.9%-0.7%-53.9%
'26/02/0215.31-0.33-2.11%-0.19%31624.03-439.72-1.37%+53.8%-0.74%-54%
'26/01/3015.64-0.16-1.01%-1.2%32063.75-472.52-1.45%+51.5%+0.44%-52.7%
'26/01/2915.8+0.23+1.48%+0.26%32536.27-267.55-0.82%+50.3%+2.3%-50%
'26/01/2815.57+0.3+1.96%+2.23%32803.82+485.9+1.5%+52.6%+0.46%-50.3%
'26/01/2715.27+0.11+0.73%+2.97%32317.92+253.4+0.79%+53.8%-0.06%-50.8%
'26/01/2615.16-0.03-0.2%+2.76%32064.52+103.01+0.32%+54.3%-0.52%-51.5%
'26/01/2315.19-0.06-0.39%+2.36%31961.51+215.43+0.68%+55.3%-1.07%-52.9%
'26/01/2215.25+0.07+0.46%+2.83%31746.08+499.71+1.6%+57.8%-1.14%-55%
'26/01/2115.18+0.01+0.07%+2.9%31246.37-513.62-1.62%+55.2%+1.69%-52.3%
'26/01/2015.17+0.09+0.6%+3.51%31759.99+120.7+0.38%+55.8%+0.22%-52.3%
'26/01/1915.08+0.07+0.47%+4%31639.29+230.59+0.73%+57%-0.26%-53%
'26/01/1615.46-0.02-0.13%+3.75%31408.7+598.12+1.94%+60%-2.07%-56.3%
'26/01/1515.48-0.08-0.51%+3.21%30810.58-131.2-0.42%+59.3%-0.09%-56.1%
'26/01/1415.56-0.03-0.19%+3.01%30941.78+234.56+0.76%+60.6%-0.95%-57.5%
'26/01/1315.59+0.13+0.84%+3.88%30707.22+139.93+0.46%+61.3%+0.38%-57.4%
'26/01/1215.4600%+3.88%30567.29+278.33+0.92%+62.8%-0.92%-58.9%
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
'26/01/0915.46+0.04+0.26%+4.15%30288.96-71.59-0.24%+62.4%+0.5%-58.2%
'26/01/0815.42-0.03-0.19%+3.95%30360.55-74.92-0.25%+62%+0.06%-58%
'26/01/0715.45+0.05+0.32%+4.29%30435.47-140.83-0.46%+61.2%+0.78%-57%
'26/01/0615.4+0.14+0.92%+5.24%30576.3+471.26+1.57%+63.8%-0.65%-58.5%
'26/01/0515.26-0.04-0.26%+4.97%30105.04+755.23+2.57%+68%-2.83%-63%
'26/01/0215.3+0.14+0.92%+5.94%29349.81+386.21+1.33%+70.2%-0.41%-64.3%
'25/12/3115.16-0.07-0.46%+5.45%28963.6+256.47+0.89%+71.7%-1.35%-66.3%
'25/12/3015.23+0.01+0.07%+5.52%28707.13-103.76-0.36%+71.1%+0.43%-65.6%
'25/12/2915.22-0.08-0.52%+4.97%28810.89+254.87+0.89%+72.6%-1.41%-67.7%
'25/12/2615.3+0.03+0.2%+5.17%28556.02+184.04+0.65%+73.8%-0.45%-68.6%
'25/12/2415.27-0.03-0.2%+4.97%28371.98+61.51+0.22%+74.1%-0.42%-69.2%
'25/12/2315.3+0.02+0.13%+5.1%28310.47+160.83+0.57%+75.1%-0.44%-70%
'25/12/2215.2800%+5.1%28149.64+453.29+1.64%+78%-1.64%-72.9%
'25/12/1915.28+0.07+0.46%+5.59%27696.35+227.82+0.83%+79.5%-0.37%-73.9%
'25/12/1815.21+0.04+0.26%+5.87%27468.53-56.64-0.21%+79.1%+0.47%-73.2%
'25/12/1715.17+0.05+0.33%+6.22%27525.17-11.49-0.04%+79%+0.37%-72.8%
'25/12/1615.12-0.15-0.98%+5.17%27536.66-330.28-1.19%+76.9%+0.21%-71.7%
'25/12/1515.27+0.06+0.39%+5.59%27866.94-331.08-1.17%+74.8%+1.56%-69.3%
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
'25/12/1215.21+0.1+0.66%+6.29%28198.02+173.27+0.62%+75.9%+0.04%-69.6%
'25/12/1115.1100%+6.29%28024.75-375.98-1.32%+73.6%+1.32%-67.3%
'25/12/1015.11-0.07-0.46%+5.8%28400.73+218.13+0.77%+74.9%-1.23%-69.1%
'25/12/0915.18-0.21-1.36%+4.35%28182.6-121.18-0.43%+74.2%-0.93%-69.8%
'25/12/0815.39-0.07-0.45%+3.88%28303.78+322.89+1.15%+76.2%-1.6%-72.3%
'25/12/0515.4600%+3.88%27980.89+185.18+0.67%+77.4%-0.67%-73.5%
'25/12/0415.46-0.05-0.32%+3.55%27795.71+2.67+0.01%+77.4%-0.33%-73.8%
'25/12/0315.51-0.01-0.06%+3.48%27793.04+228.77+0.83%+78.9%-0.89%-75.4%
'25/12/0215.52+0.18+1.17%+4.69%27564.27+221.74+0.81%+80.3%+0.36%-75.6%
'25/12/0115.34+0.02+0.13%+4.83%27342.53-283.95-1.03%+78.5%+1.16%-73.6%
'25/11/2815.32-0.13-0.84%+3.95%27626.48+71.95+0.26%+78.9%-1.1%-75%
'25/11/2715.45+0.05+0.32%+4.29%27554.53+144.99+0.53%+79.9%-0.21%-75.6%
'25/11/2615.4-0.03-0.19%+4.08%27409.54+497.37+1.85%+83.2%-2.04%-79.1%
'25/11/2515.43+0.16+1.05%+5.17%26912.17+407.93+1.54%+86%-0.49%-80.8%
'25/11/2415.27+0.02+0.13%+5.31%26504.24+69.3+0.26%+86.5%-0.13%-81.2%
'25/11/2115.25-0.21-1.36%+3.88%26434.94-991.42-3.61%+79.8%+2.25%-75.9%
'25/11/2015.46+0.17+1.11%+5.04%27426.36+846.24+3.18%+85.5%-2.07%-80.4%
'25/11/1915.29-0.01-0.07%+4.97%26580.12-176-0.66%+84.3%+0.59%-79.3%
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
'25/11/1815.3-0.32-2.05%+2.82%26756.12-691.19-2.52%+79.6%+0.47%-76.8%
'25/11/1715.62-0.14-0.89%+1.9%27447.31+49.81+0.18%+80%-1.07%-78%
'25/11/1415.76-0.03-0.19%+1.71%27397.5-506.06-1.81%+76.7%+1.62%-75%
'25/11/1315.79+0.08+0.51%+2.23%27903.56-43.53-0.16%+76.4%+0.67%-74.2%
'25/11/1215.71+0.24+1.55%+3.81%27947.09+162.14+0.58%+77.4%+0.97%-73.6%
'25/11/1115.47+0.02+0.13%+3.95%27784.95-84.56-0.3%+76.9%+0.43%-73%
'25/11/1015.45+0.17+1.11%+5.1%27869.51+218.1+0.79%+78.3%+0.32%-73.2%
'25/11/0715.28+0.03+0.2%+5.31%27651.41-248.04-0.89%+76.7%+1.09%-71.4%
'25/11/0615.25+0.3+2.01%+7.42%27899.45+182.39+0.66%+77.9%+1.35%-70.5%
'25/11/0514.95-0.01-0.07%+7.35%27717.06-399.5-1.42%+75.3%+1.35%-68%
'25/11/0414.96+0.16+1.08%+8.51%28116.56-218.03-0.77%+74%+1.85%-65.5%
'25/11/0314.8+0.1+0.68%+9.25%28334.59+101.24+0.36%+74.6%+0.32%-65.4%
'25/10/3114.7-0.12-0.81%+8.37%28233.35-54.18-0.19%+74.3%-0.62%-65.9%
'25/10/3014.82+0.05+0.34%+8.73%28287.53-7.21-0.03%+74.2%+0.37%-65.5%
'25/10/2914.77-0.04-0.27%+8.44%28294.74+345.63+1.24%+76.4%-1.51%-68%
'25/10/2814.81-0.11-0.74%+7.64%27949.11-44.52-0.16%+76.1%-0.58%-68.5%
'25/10/2714.92+0.28+1.91%+9.7%27993.63+461.37+1.68%+79.1%+0.23%-69.4%
'25/10/2314.64+0.06+0.41%+10.2%27532.26-116.65-0.42%+78.3%+0.83%-68.2%
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
'25/10/2214.58-0.01-0.07%+10.1%27648.91-103.5-0.37%+77.6%+0.3%-67.6%
'25/10/2114.59+0.13+0.9%+11.1%27752.41+63.78+0.23%+78.1%+0.67%-67%
'25/10/2014.46+0.05+0.35%+11.5%27688.63+386.26+1.41%+80.6%-1.06%-69.1%
'25/10/1714.41-0.05-0.35%+11.1%27302.37-345.5-1.25%+78.3%+0.9%-67.3%
'25/10/1614.46+0.25+1.76%+13%27647.87+372.16+1.36%+80.8%+0.4%-67.7%
'25/10/1514.21-0.01-0.07%+12.9%27275.71+482.56+1.8%+84%-1.87%-71.1%
'25/10/1414.22+0.26+1.86%+15%26793.15-130.27-0.48%+83.1%+2.34%-68.1%
'25/10/1313.96-0.1-0.71%+14.2%26923.42-378.5-1.39%+80.6%+0.68%-66.4%