≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

020001 富邦存股雙十N (還原股價) / K線圖(日)

020001 富邦存股雙十N

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.5327.5300%0%27.5327.5327.53
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%)
000--28.34 (-2.85%)
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)
000--0 (0%)

連續漲跌: 連6平盤  ( 0元 / 0%)

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 查無最新資料

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

020001 富邦存股雙十N 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,801日｜股價已還原
成交價: 27.53元 (0元/ 0%)成交張數: 0張成交金額: 0元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第32高
-
連6平盤
(0元/ 0%)
歷史最低
-
第1011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
27.53元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價27.728.528.627.828.41814.611.58.989.15---15.7
漲跌價-0.14-0.97-1.03-0.22-0.86+9.52+12.9+16+18.6+18.4---+11.8
漲跌幅-0.51%-3.4%-3.61%-0.79%-3.03%+52.9%+87.9%+139%+207%+201%---+75.6%
振幅1.05%2.6%7.11%7.57%24.4%65.9%104%165%231%247%---86.7%
成交張數0014222032974712,4764,870---253
成交金額002.85萬11.5萬60.1萬433萬586萬806萬3,010萬5,115萬---520萬
週轉率0%0%0%0.01%0.06%0.51%0.74%1.18%6.19%12.2%---0.63%

* 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
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1827.527.527.527.500028.34-2.9300
'26/09/1727.527.527.527.500027.490.1300
'26/09/1627.227.227.227.200027.58-1.2600
'26/09/1527.727.727.727.700027.181.7900
'26/09/142828282800027.641.2300
'26/09/1128.528.528.528.500027.93200
'26/09/1028.528.528.528.5+0.01+0.04028.63-0.4511100+1+1
'26/09/0928.528.528.528.500028.55-0.2900
'26/09/0829.229.229.229.200028.422.8100
'26/09/0729.329.329.329.300029.210.1900
'26/09/0428.628.628.628.600029.24-2.3600
'26/09/0329.129.129.129.100028.512.1600
'26/09/0229.329.329.329.300029.041.0100
'26/09/0128.728.728.728.700029.39-2.2500
'26/08/3128.828.828.828.800028.750.0800
'26/08/2828.628.828.628.8+0.31+1.090.4628.770.01321.500+3+3
'26/08/2728.228.228.228.200028.45-0.900
'26/08/2627.727.727.727.700028.19-1.7500
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/2527.427.427.427.400027.74-1.2200
'26/08/2427.427.427.427.400027.43-0.0900
'26/08/2127.427.427.427.400027.330.4400
'26/08/2027.727.727.727.700027.421.1200
'26/08/1927.827.827.827.800027.680.2600
'26/08/1827.927.927.927.900027.690.6500
'26/08/1727.627.627.627.600027.91-1.1700
'26/08/1427.727.727.727.700027.560.5400
'26/08/1327.127.127.127.100027.74-2.3300
'26/08/122727272700027.15-0.6200
'26/08/1126.726.726.726.700026.97-1.1600
'26/08/1026.226.226.226.200026.66-1.7600
'26/08/0726.426.426.426.400026.170.6700
'26/08/0626.426.426.426.4+0.21+0.8026.41-0.2311100+1+1
'26/08/0525.625.625.625.600026.13-2.1200
'26/08/042525252500025.55-2.1700
'26/08/032424242400025.03-4.400
'26/07/3122.422.422.422.400023.99-6.9800
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/3022.722.722.722.700022.381.2400
'26/07/2923.623.623.623.600022.693.6700
'26/07/2825.225.225.225.200023.546.400
'26/07/2725.925.925.925.900025.12.9800
'26/07/2425.925.925.925.9+0.13+0.51025.053.1741400+4+4
'26/07/2325.725.725.725.700025.74-0.2300
'26/07/2225.725.725.725.7+0.63+2.510.2425.580.444100-4-4
'26/07/212424242400025.01-4.3900
'26/07/2024.524.524.524.500023.932.3500
'26/07/172626262600024.485.9300
'26/07/1626.226.226.226.200025.970.6900
'26/07/1525.625.625.625.600026.14-2.2200
'26/07/1426.326.326.326.300025.552.8600
'26/07/132727272700026.282.7900
'26/07/092727272700027.04-0.0300
'26/07/0827.227.227.227.200026.990.800
'26/07/0728.328.328.328.300027.144.0700
'26/07/0628.828.828.828.800028.172.0700
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0328.828.828.828.800028.710.3300
'26/07/0228.728.728.728.700028.83-0.5500
'26/07/0128.328.328.328.300028.73-1.4200
'26/06/3027.327.327.327.300028.36-400
'26/06/2927.327.327.327.3+0.17+0.63027.32-0.221200+2+2
'26/06/2628.528.528.528.500027.055.0100
'26/06/2528.528.528.528.5+0.28+0.99028.75-0.94723.500+7+7
'26/06/2428.528.528.528.500028.151.2500
'26/06/232929292900028.441.8600
'26/06/2228.428.428.428.400029.01-2.1700
'26/06/1828.428.428.428.4+0.58+2.09028.41-0.0561600+6+6
'26/06/1727.427.427.427.400027.79-1.4800
'26/06/1627.327.327.327.300027.42-0.4100
'26/06/1527.327.327.327.3+0.98+3.72027.38-0.2461600+6+6
'26/06/1225.725.725.725.700026.34-2.4200
'26/06/1125.725.725.725.700025.710.0800
'26/06/1026.526.526.526.500025.682.9600
'26/06/0925.225.225.225.200026.49-4.9500
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0826.126.126.126.100025.173.5800
'26/06/0526.126.126.126.100026.070.0800
'26/06/042626262600026.12-0.6600
'26/06/0326262626+0.05+0.19026.58-2.431011000+10+10
'26/06/0225.925.925.925.9+0.08+0.31025.98-0.311125.500+11+11
'26/06/0124.724.724.724.700025.85-4.6400
'26/05/2924.624.624.624.600024.79-0.5800
'26/05/2825.225.225.225.200024.62.2400
'26/05/272525252500025.2-0.700
'26/05/2625252525+0.23+0.93025.04-0.0851500+5+5
'26/05/2524.824.824.824.8+1.29+5.49024.92-0.5451500+5+5
'26/05/2223.523.523.523.5+0.16+0.69024.02-2.2311100+1+1
'26/05/2122.222.222.222.200023.34-4.9500
'26/05/202222222200022.25-0.9100
'26/05/192222222200022.040.0400
'26/05/1822222222-0.09-0.410.1422.41-1.6322100+2+2
'26/05/1522.822.822.822.800022.142.7200
'26/05/1422.422.422.422.400022.76-1.4800
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1322.922.922.922.900022.332.5500
'26/05/1222.922.922.922.9+0.01+0.04022.740.7311100+1+1
'26/05/1122.622.622.622.600022.96-1.7600
'26/05/0822.622.622.622.6+0.35+1.58022.58-0.1141400+4+4
'26/05/0721.721.721.721.700022.23-2.5300
'26/05/0621.421.421.421.400021.72-1.3100
'26/05/0521.321.321.321.300021.43-0.4400
'26/05/0420.820.820.820.800021.34-2.4800
'26/04/3020.820.820.820.8+0.18+0.87020.620.9821200+2+2
'26/04/2920.620.620.620.600020.65-0.4500
'26/04/2820.420.420.420.400020.59-0.9800
'26/04/2720.420.420.420.400020.330.5500
'26/04/2420.420.420.420.4+0.45+2.25020.40.1741400+4+4
'26/04/2320.720.720.720.700019.973.4500
'26/04/2220.720.720.720.7+0.23+1.12020.680.0211100+1+1
'26/04/212020202000020.45-2.100
'26/04/2019.819.819.819.800020.04-1.2300
'26/04/1719.719.719.719.700019.82-0.7200
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1619.319.319.319.300019.71-2.2100
'26/04/151919191900019.32-1.8300
'26/04/1418.718.718.718.700019.01-1.7800
'26/04/1318.718.718.718.700018.7-0.1500
'26/04/1018.718.718.718.7+0.37+2.02018.7-0.17101333.70.0200+101+101
'26/04/0918.218.218.218.200018.34-0.4700
'26/04/0817.617.617.617.600018.28-4.1700
'26/04/0717.517.517.517.500017.58-0.6200
'26/04/0217.717.717.717.700017.451.4200
'26/04/0117.717.717.717.7+0.65+3.81017.690.042021000+20+20
'26/03/3117.817.817.817.800017.024.1800
'26/03/3018.118.118.118.100017.722.1800
'26/03/2718.518.518.518.500018.12.0100
'26/03/2618.518.518.518.5+0.16+0.87018.191.5311100+1+1
'26/03/2517.817.817.817.800018.33-2.900
'26/03/2417.817.817.817.8+0.07+0.39017.760.2711100+1+1
'26/03/231818181800017.71.7200
'26/03/2018181818-0.13-0.72018.28-1.51111
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1918.218.218.218.200018.080.7400
'26/03/181818181800018.24-1.4200
'26/03/1717.91817.918+0.27+1.520.4517.980.03102500+10+10
'26/03/1617.717.717.717.700017.73-0.1400
'26/03/1317.817.817.717.7-0.29-1.610.7217.660.24961.500-9-9
'26/03/121818181800017.930.3800
'26/03/1118181818+0.58+3.33018.11-0.6151500+5+5
'26/03/1017.417.417.417.400017.46-0.2900
'26/03/0918.118.118.118.100017.354.3400
'26/03/0618.418.418.418.400018.091.5900
'26/03/0518.418.418.418.4+0.63+3.55018.111.4551500+5+5
'26/03/0418.718.718.718.700017.715.1600
'26/03/0318.918.918.918.900018.641.3100
'26/03/0218.918.918.918.900018.860.3700
'26/02/2618.518.518.518.500018.95-2.5100
'26/02/2518.218.218.218.200018.53-1.7800
'26/02/241818181800018.23-1.4800
'26/02/2317.817.817.817.800017.99-1.2800
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/1117.617.617.617.600017.77-0.8200
'26/02/1017.417.417.417.400017.67-1.7600
'26/02/0917.417.417.417.4+0.25+1.46017.38-0.0811100+1+1
'26/02/0617.317.317.317.300017.081.1300
'26/02/0517.617.617.617.600017.231.8200
'26/02/0417.517.517.517.500017.57-0.6500
'26/02/031717171700017.48-2.6300
'26/02/0217.317.317.317.300016.991.7300
'26/01/3017.317.317.317.3-0.37-2.1017.240.3121200+2+2
'26/01/2917.717.717.717.700017.650.0800
'26/01/2817.517.517.517.500017.68-0.9800
'26/01/2717.417.417.417.400017.5-0.6700
'26/01/2617.417.417.417.400017.360.0900
'26/01/2317.217.217.217.200017.4-0.8800
'26/01/2217.217.217.217.2+0.22+1.290.0617.230.12732.3300+7+7
'26/01/2117.417.417.417.4000172.1300
'26/01/2017.417.417.417.4+0.14+0.81017.43-0.3211100+1+1
'26/01/1917.117.117.117.100017.27-1.0300
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/161717171700017.13-0.7300
'26/01/1517171717+0.06+0.350.3517.06-0.3222100+2+2
'26/01/1416.716.716.716.700016.98-1.8700
'26/01/1316.716.716.716.7+0.21+1.280.0616.74-0.3922100+2+2
'26/01/1216.316.316.316.300016.46-1.1200
'26/01/0916.316.316.316.300016.220.3600
'26/01/0816.416.416.416.400016.250.7300
'26/01/0716.216.216.216.200016.4-1.0900
'26/01/0615.915.915.915.900016.27-2.200
'26/01/0515.815.815.815.800015.93-1.1500
'26/01/0215.815.815.815.8+0.02+0.13015.76-0.0651500+5+5
'25/12/3115.715.715.715.700015.76-0.4900
'25/12/3015.715.715.715.700015.670.0600
'25/12/2915.615.615.615.600015.73-1.1400
'25/12/2615.615.615.615.6-0.01-0.06015.7-0.9711100+1+1
'25/12/2415.615.615.615.600015.57-0.1200
'25/12/2315.615.615.615.600015.550.1600
'25/12/2215.415.415.415.400015.59-1.1200
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1915.315.315.315.300015.47-0.9300
'25/12/1815.415.415.415.400015.30.3500
'25/12/1715.215.215.215.200015.35-0.8500
'25/12/1615.415.415.415.400015.161.4700
'25/12/1515.515.515.515.500015.360.8400
'25/12/1215.415.415.415.400015.5-0.9200
'25/12/1115.315.315.315.300015.37-0.4100
'25/12/1015.315.315.315.3+0.32+2.13015.32-0.091011000+10+10
'25/12/091515151500014.99-0.0100
'25/12/081515151500015-0.3500
'25/12/0514.914.914.914.900014.97-0.7400
'25/12/0414.914.914.914.900014.91-0.3131300+3+3
'25/12/0314.914.914.914.900014.87-0.0900
'25/12/0215.115.115.115.100014.821.6400
'25/12/0115.115.115.115.100014.821.6411100+1+1
'25/11/2815.115.115.115.1+0.18+1.21015.060.0431300+3+3
'25/11/2714.714.714.714.700014.92-1.3400
'25/11/2614.514.514.514.500014.75-1.5400
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2514.414.414.414.400014.55-0.9200
'25/11/2414.314.314.314.300014.44-1.2600
'25/11/2114.614.614.614.600014.222.3600
'25/11/2014.314.314.314.300014.59-1.8400
'25/11/1914.414.414.414.400014.290.5300
'25/11/1814.814.814.814.800014.343.0400
'25/11/1714.814.814.814.8-0.01-0.070.214.720.482021000+20+20
'25/11/141515151500014.771.3900
'25/11/1314.914.914.914.900014.98-0.4100
'25/11/1214.914.914.914.900014.880.4100
'25/11/1115.115.115.115.100014.931.1400
'25/11/1015.115.115.115.100015.12-0.2700
'25/11/0715.415.415.415.400015.032.1100
'25/11/0615.315.315.315.300015.39-0.6500
'25/11/0515.615.615.615.600015.281.7900
'25/11/0415.615.615.615.600015.510.300
'25/11/0315.515.515.515.500015.57-0.6500
'25/10/3115.315.315.315.300015.44-0.6800
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/3015.315.315.315.3+0.13+0.85015.42-0.5121200+2+2
'25/10/2915.115.115.115.100015.24-0.9800
'25/10/2815.115.115.115.100015.12-0.2300
'25/10/2714.914.914.914.900015.1-1.3700
'25/10/2314.914.914.914.900014.890.0700
'25/10/221515151500014.890.4100
'25/10/2114.814.814.814.800014.92-1.1100
'25/10/2014.714.714.714.700014.79-0.500
'25/10/1714.814.814.814.800014.691.0300
'25/10/1614.814.814.814.800014.86-0.6800
'25/10/1514.614.614.614.600014.79-1.4100
'25/10/1414.714.714.714.700014.560.7200
'25/10/1314.914.914.914.900014.641.600
'25/10/0914.714.714.714.700014.88-1.1500
'25/10/0814.614.614.614.600014.75-100
'25/10/0714.514.514.514.500014.65-0.8800
'25/10/0314.414.414.414.400014.55-0.7900
'25/10/0214.414.414.414.4+0.05+0.350.0714.45-0.1321.500+3+3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/0114.414.414.414.400014.350.4200
'25/09/3014.114.114.114.100014.42-2.0500
'25/09/2614.114.114.114.1-0.32-2.21014.120.0711100+1+1
'25/09/2514.714.714.714.700014.441.6400
'25/09/2414.714.714.714.700014.620.4900
'25/09/2314.714.714.714.700014.69000
'25/09/2214.814.814.814.800014.670.6700