≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

020012 富邦行動通訊N / K線圖(日)

020012 富邦行動通訊N

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.522.3700%0%22.522.522.5
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--22.53 (-0.14%)
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%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 查無最新資料

020012 富邦行動通訊N 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共1,639日
成交價: 22.5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75高
近2日新高
連6平盤
(0元/ 0%)
歷史最低
-
第868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

結算價
22.5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
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價22.7923.2223.1622.8824.8617.4413.189.659.515.97---13.94
漲跌價-0.29-0.72-0.66-0.38-2.36+5.06+9.32+12.85+12.99+16.53---+8.56
漲跌幅-1.27%-3.1%-2.85%-1.66%-9.49%+29%+70.7%+133%+137%+277%---+61.4%
振幅1.05%3.62%5.01%7.65%20.8%50.8%105%178%180%340%---87%
成交張數0014441963271,3662,0125,046---289
成交金額002.32萬9.22萬97.8萬443萬647萬1,795萬2,428萬4,462萬---598萬
週轉率--------------

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/09/1722.522.522.522.500022.53-0.1400
'26/09/1622.3722.3722.3722.3700022.52-0.6600
'26/09/1522.6122.6122.6122.6100022.311.3100
'26/09/1422.7922.7922.7922.7900022.620.7600
'26/09/1123.2123.2123.2123.2100022.761.9500
'26/09/1023.2223.2223.2223.2200023.190.1300
'26/09/0923.2223.2223.2223.22-0.01-0.04023.140.3311100+1+1
'26/09/0823.5323.5323.5323.5300023.181.4700
'26/09/0723.2423.2423.2423.2400023.57-1.4200
'26/09/0422.9622.9622.9622.9600023.28-1.4100
'26/09/0323.1623.1623.1623.1600022.950.900
'26/09/022323232300023.22-0.9400
'26/09/0123232323+0.69+3.09023.16-0.7131300+3+3
'26/08/3122.4922.4922.4922.4900022.290.8700
'26/08/2822.2922.2922.2922.2900022.54-1.1200
'26/08/2722.2922.2922.2922.2900022.29-0.0100
'26/08/2621.821.821.821.800022.31-2.3400
'26/08/2521.7821.7821.7821.7800021.82-0.1900
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
'26/08/2421.9121.9121.9121.9100021.671.0800
'26/08/2121.9121.9121.9121.9100021.850.2700
'26/08/2022.0222.0222.0222.0200021.930.4300
'26/08/1922.8822.8822.8822.88000223.8600
'26/08/1822.8822.8822.8822.8800022.282.6111100-1-1
'26/08/1722.9722.9722.9722.9700022.850.5200
'26/08/1422.9722.9722.9722.9700022.940.1200
'26/08/1322.922.922.922.900023.01-0.4800
'26/08/1222.922.922.922.900022.850.200
'26/08/1122.9622.9622.9622.9600022.810.6600
'26/08/1022.522.522.522.500022.98-2.1300
'26/08/0723.1923.1923.1923.1900022.493.0100
'26/08/0623.423.423.423.400023.131.1500
'26/08/0522.8122.8122.8122.8100023.4-2.600
'26/08/0422.5922.5922.5922.5900022.81-0.9700
'26/08/0321.1921.1921.1921.1900022.61-6.7100
'26/07/3120.0720.0720.0720.0700021.24-5.8300
'26/07/3020.1620.1620.1620.1600020.050.5700
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
'26/07/2921.221.221.221.200020.224.6300
'26/07/2822.6722.6722.6722.6700021.216.4500
'26/07/2722.7322.7322.7322.7300022.630.4500
'26/07/2423.0723.0723.0723.0700022.631.900
'26/07/2322.8822.8822.8822.8800023.05-0.7200
'26/07/2222.1422.1422.1422.1400022.88-3.3600
'26/07/2122.1422.1422.1422.14+0.78+3.65022.22-0.371011000+10+10
'26/07/2021.2221.3621.2221.36-0.1-0.470.6521.280.3821210.500+21+21
'26/07/1722.6922.6922.6922.6900021.435.5300
'26/07/1622.6922.6922.6922.69-0.3-1.3022.69-0.0233100-3-3
'26/07/1522.3122.3122.3122.3100023-3.0900
'26/07/1423.0923.0923.0923.0900022.293.4700
'26/07/1323.2223.2223.2223.2200023.050.7200
'26/07/0923.1723.1723.1723.1700023.25-0.3500
'26/07/0823.4123.4123.4123.4100023.141.1600
'26/07/0724.0724.0724.0724.0700023.313.1400
'26/07/0624.3824.3824.3824.3800023.971.700
'26/07/0324.424.424.424.400024.320.3200
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
'26/07/0224.0524.0524.0524.0500024.36-1.2800
'26/07/0123.9723.9723.9723.9700024.05-0.3200
'26/06/3022.8922.8922.8922.8900023.99-4.8300
'26/06/2922.8922.8922.8922.8900022.89000
'26/06/2624.424.424.424.400022.886.2400
'26/06/2524.424.424.424.400024.340.2511100+1+1
'26/06/2424.7624.7624.7624.7600024.341.7100
'26/06/2325.2425.2425.2425.2400024.692.1600
'26/06/2225.1925.2425.1925.24+0.38+1.530.225.26-0.06431.3300+4+4
'26/06/1824.8624.8624.8624.86-0.23-0.92024.9-0.17251250.0100+25+25
'26/06/1725.225.225.225.2000250.7900
'26/06/1625.225.225.225.2+0.25+1025.090.4511100+1+1
'26/06/1524.9424.9524.9424.95+0.71+2.930.0425.04-0.34262130.0100+24+24
'26/06/1224.2424.2424.2424.2400024.20.1500
'26/06/1124.2424.2424.2424.24+0.06+0.25023.961.1721200+2+2
'26/06/1024.9424.9424.9424.9400024.153.1800
'26/06/0924.9424.9424.9424.94+0.87+3.61025.29-1.411100+1+1
'26/06/0825.2425.2425.2425.2400024.054.7200
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
'26/06/0525.5825.5825.5825.5800025.151.6700
'26/06/0425.9225.9225.9225.9200025.521.5400
'26/06/0325.5225.5225.5225.5200025.94-1.6500
'26/06/0225.5225.5225.5225.5200025.470.1900
'26/06/012525252500025.62-2.4700
'26/05/2925252525+0.16+0.64024.910.3611100+1+1
'26/05/2825.6625.6625.6625.6600024.83.3400
'26/05/27262625.6625.66+0.2+0.791.3425.68-0.081929.500+19+19
'26/05/2625.0625.0625.0625.0600025.47-1.6500
'26/05/2525.0625.0625.0625.06+0.92+3.810250.2611100+1+1
'26/05/2224.1424.1424.1424.14+1.14+4.96024.120.07321.500+3+3
'26/05/2122.622322.6223+0.46+2.041.6923.22-0.9422100+2+2
'26/05/2022.6222.6222.6222.6200022.510.4900
'26/05/1922.9622.9622.9622.9600022.581.6600
'26/05/1822.5922.5922.5922.5900023.01-1.8500
'26/05/1523.2323.2323.2323.2300022.582.800
'26/05/1423.1423.2323.1423.23+0.08+0.350.3923.110.5322100-2-2
'26/05/1323.8723.8723.8723.8700023.053.4500
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
'26/05/1223.5423.5423.5423.5400023.92-1.600
'26/05/1122.9323.5422.9323.54+0.61+2.662.6623.89-1.491125.500+11+11
'26/05/0822.8922.8922.8922.8900022.95-0.2600
'26/05/0722.422.422.422.400022.92-2.3100
'26/05/0622.1522.1522.1522.1500022.47-1.4500
'26/05/0521.5521.5521.5521.5500022.14-2.7300
'26/05/0421.5521.5521.5521.55+0.85+4.11021.57-0.0811100+1+1
'26/04/3020.4220.4220.4220.4200020.73-1.5300
'26/04/2920.4220.4220.4220.42-0.1-0.49020.46-0.251500-5-5
'26/04/2820.5220.5220.5220.52+0.49+2.45020.61-0.4211100+1+1
'26/04/2720.0320.0320.0320.0300019.970.3211100+1+1
'26/04/2420.0320.0320.0320.03-0.12-0.6020.1-0.3411100-1-1
'26/04/2321.1621.1621.1621.1600020.134.8500
'26/04/2221.1621.1621.1621.1600021.18-0.0900
'26/04/2120.820.820.820.800021.2-1.900
'26/04/2020.7820.820.7820.8+0.29+1.410.120.730.3433100+3+3
'26/04/1720.5120.5120.5120.51+0.51+2.55020.450.2911100+1+1
'26/04/1620202020+0.32+1.63020.12-0.6291900+9+9
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
'26/04/1520.0520.0519.6819.68+0.54+2.821.9319.650.181125.500-5-5
'26/04/1419.5319.5319.5319.5300019.112.1700
'26/04/1319.5319.5319.5319.5300019.54-0.0400
'26/04/1019.5119.5319.5119.53+0.6+3.170.1119.54-0.0422100+2+2
'26/04/0918.9318.9318.9318.93+0.29+1.56018.681.311100+1+1
'26/04/0818.6418.6418.6418.64+0.8+4.48018.66-0.1381800+8+8
'26/04/0717.3817.3817.3817.3800017.87-2.8500
'26/04/0217.7217.7217.7217.7200017.381.900
'26/04/0117.7117.7217.7117.72+0.98+5.850.0617.610.59924.500+9+9
'26/03/3117.7517.7517.7517.7500016.715.8400
'26/03/3018.118.118.118.100017.732.0400
'26/03/2718.1818.1818.1818.1800018.060.6600
'26/03/2618.1818.1818.1818.18+0.04+0.22017.812.0521200+2+2
'26/03/2518.1418.1418.1418.14+0.61+3.48018.120.1111100-1-1
'26/03/2417.1417.5317.1417.53+0.53+3.122.2917.122.362210000
'26/03/2317.8417.8417.8417.8400016.994.7400
'26/03/2017.5117.5117.5117.5100017.86-200
'26/03/1917.4417.4417.4417.4400017.53-0.500
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
'26/03/1816.7916.7916.7916.7900017.46-4.0100
'26/03/1716.7916.7916.7916.79+0.16+0.96016.740.2811100+1+1
'26/03/1616.6316.6316.6316.6300016.66-0.1700
'26/03/1316.7916.7916.7916.7900016.511.6600
'26/03/1216.9116.9116.9116.9100016.760.9200
'26/03/1116.2616.2616.2616.2600016.94-4.2100
'26/03/1016.1616.1616.1616.1600016.36-1.2300
'26/03/0917.2917.2917.2917.2900016.156.5800
'26/03/0617.8117.8117.8117.8100017.213.3700
'26/03/0517.8117.8117.8117.81+0.12+0.68017.282.9651500+5+5
'26/03/0417.6917.6917.6917.69-1.01-5.4017.143.1111100+1+1
'26/03/03191918.718.7+0.55+3.031.6518.441.4162300+4+4
'26/03/0218.1518.1518.1518.15-0.25-1.36018.66-2.7951500-5-5
'26/02/2618.118.418.118.4+0.63+3.551.6918.081.75732.3300+7+7
'26/02/2517.7717.7717.7717.77+0.1+0.57017.96-1.0911100-1-1
'26/02/2417.5917.5917.5917.5900017.7-0.600
'26/02/2317.5517.5917.5517.59+0.29+1.680.2317.580.04732.3300+7+7
'26/02/1117.217.217.217.200017.33-0.7300
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
'26/02/1017.217.217.217.2+0.46+2.75017.26-0.351133.6700+11+11
'26/02/0916.7416.7416.7416.74+0.93+5.88016.720.1451500-5-5
'26/02/0615.7815.8115.7815.81-0.35-2.170.1915.93-0.73723.500+7+7
'26/02/0516.8516.8516.8516.8500016.114.3700
'26/02/0416.5916.8516.5916.85+0.22+1.321.5616.830.111334.3300-2-2
'26/02/0316.3916.6316.3916.63+0.64+41.516.610.142210000
'26/02/0216.2216.2215.9915.99-0.15-0.931.4315.930.3533100+1+1
'26/01/3016.0616.0616.0616.0600016.18-0.7200
'26/01/2916.0616.0616.0616.06+0.5+3.21016.07-0.0522100+2+2
'26/01/2815.315.5615.315.56+0.42+2.771.7215.58-0.122100+2+2
'26/01/2714.7914.7914.7914.7900015.11-2.1500
'26/01/2614.7914.7914.7914.7900014.780.0700
'26/01/2314.2314.2314.2314.2300014.82-4.1700
'26/01/2214.2314.2314.2314.23+0.02+0.14014.31-0.5411100+1+1
'26/01/2114.2114.2114.2114.21+0.05+0.35014.011.3721200+2+2
'26/01/2013.9113.9113.9113.9100014.17-1.8700
'26/01/1913.9613.9613.9613.9600013.90.4100
'26/01/1614.1414.1414.1414.1400013.931.4900
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
'26/01/1514.1414.1414.1414.1400014.140.0100
'26/01/1413.9713.9713.9713.9700014.17-1.4400
'26/01/1314.314.314.314.300013.942.500
'26/01/1214.314.314.314.3+0.22+1.56014.270.181011000+10+10
'26/01/0914.0214.0214.0214.0200014.12-0.6800
'26/01/0813.9713.9713.9713.9700014.06-0.6500
'26/01/0714.0614.0614.0614.0600013.950.7800
'26/01/0614.1214.1214.1214.1200014.020.700
'26/01/0514.1114.1214.1114.12+0.25+1.80.0714.050.5222100+2+2
'26/01/0213.8713.8713.8713.8700013.89-0.1300
'25/12/3113.9413.9413.9413.9400013.850.6500
'25/12/3013.9413.9413.9413.94+0.14+1.01013.930.1122100+2+2
'25/12/2913.813.813.813.800013.780.1400
'25/12/2613.7213.7213.7213.7200013.83-0.8200
'25/12/2413.4713.4713.4713.4700013.73-1.9300
'25/12/2313.4413.4413.4413.4400013.5-0.4500
'25/12/2213.3613.3613.3613.3600013.47-0.8400
'25/12/1913.4213.4213.4213.4200013.360.4500
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
'25/12/1813.4213.4213.4213.42-0.11-0.81013.191.6821200+2+2
'25/12/1713.813.813.813.800013.522.0600
'25/12/1613.613.613.613.600013.79-1.4200
'25/12/1513.613.613.613.6-0.21-1.52014.16-4.1511100+1+1
'25/12/1213.613.613.613.600013.81-1.5600
'25/12/1113.613.613.613.6+0.12+0.89013.530.5321200-2-2
'25/12/1013.1313.1313.1313.1300013.47-2.600
'25/12/0913.1513.1513.1513.1500013.10.4100
'25/12/0813.1313.1313.1313.1300013.13-0.0100
'25/12/0513.1813.1813.1813.1800013.080.7400
'25/12/0413.3113.3113.3113.3100013.091.6300
'25/12/0313.3213.3213.3213.3200013.30.1400
'25/12/0213.2513.2513.2513.2500013.38-0.9600
'25/12/0113.213.213.213.200013.190.0900
'25/11/2813.3613.3613.3613.3600013.181.3500
'25/11/2713.3613.3613.3613.3600013.350.0600
'25/11/2613.0713.0713.0713.0700013.4-2.4900
'25/11/2512.8212.8212.8212.8200013.12-2.3500
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
'25/11/2412.4512.4512.4512.4500012.84-3.1300
'25/11/2112.5512.5512.5512.5500012.42100
'25/11/2012.1112.1112.1112.1100012.58-3.8600
'25/11/1912.2512.2512.2512.2500012.111.1600
'25/11/1812.712.712.712.700012.233.6800
'25/11/1712.6912.712.6912.7+0.21+1.680.0812.73-0.2442200+4+4
'25/11/1412.6512.6512.6512.6500012.471.4400
'25/11/1312.4512.4512.4512.4500012.66-1.6700
'25/11/1212.3112.3112.3112.3100012.46-1.1900
'25/11/1112.4812.4812.4812.4800012.31.4400
'25/11/1012.4812.4812.4812.48-0.04-0.32012.470.12142700+14+14
'25/11/0712.7612.7612.7612.7600012.492.1100
'25/11/0612.8512.8512.8512.8500012.740.8600
'25/11/0513.0613.0613.0613.0600012.821.8600
'25/11/0413.1513.1513.1513.1500013.060.7100
'25/11/0313.1513.1513.1513.1500013.130.1500
'25/10/3113.0713.0713.0713.0700013.15-0.6400
'25/10/3013.0413.0413.0413.0400013.08-0.3300
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
'25/10/2912.9112.9112.9112.9100013.09-1.3600
'25/10/2812.8412.9112.8412.91+0.2+1.570.5512.92-0.0722100+2+2
'25/10/2712.5112.5112.5112.5100012.74-1.8400
'25/10/2312.5112.5112.5112.5100012.50.100
'25/10/2212.7612.7612.7612.7600012.52.0200
'25/10/2112.7612.7612.7612.76+0.06+0.47012.690.5711100+1+1
'25/10/2012.4912.4912.4912.4900012.71-1.7800
'25/10/1712.4912.4912.4912.4900012.52-0.2100
'25/10/1612.4812.4812.4812.4800012.52-0.3500
'25/10/1512.4812.4812.4812.4800012.5-0.1400
'25/10/1412.912.912.912.900012.453.500
'25/10/1313.0213.0213.0213.0200012.90.9600
'25/10/0913.0213.0213.0213.0200013.02-0.0300
'25/10/0812.9112.9112.9112.9100013.06-1.200
'25/10/0712.9112.9112.9112.9100012.90.0500
'25/10/0312.6812.6812.6812.6800012.92-1.8800
'25/10/0212.6812.6812.6812.6800012.73-0.3651500+5+5
'25/10/0112.6812.6812.6812.6800012.670.0500
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
'25/09/3012.6812.6812.6812.68+0.18+1.44012.71-0.2131300+3+3
'25/09/2612.512.512.512.5-0.07-0.56012.430.5811100+1+1
'25/09/2512.7812.7812.7812.7800012.551.8300
'25/09/2412.7812.7812.7812.78-0.11-0.85012.86-0.6511100+1+1
'25/09/2312.912.912.912.900012.870.2700
'25/09/2212.912.912.912.900012.860.2800
'25/09/1913.1513.1513.1513.1500012.872.1400