≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00405A 主動富邦台灣龍耀 (還原股價) / K線圖(日)

00405A 主動富邦台灣龍耀

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.878.43+0.44+5.22%2.97%8.658.878.62
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%)
111,8099.78億23,6814.72張/筆8.758.89 (-0.22%)
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)
62,8155.38億7,2038.72張/筆8.57-0.03 (-0.35%)

連續漲跌: 首日上漲  ( +0.44元 / +5.22%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 7月台股低點以來　一文看績效前段班5檔主動式ETF (ETtoday新聞雲 09/08 10:13)

• 00405A配息「0元」又跌！今收8.78元　達人揭3大硬傷：不如買0050 (ETtoday新聞雲 09/02 23:42)

• 台股主動式ETF大車拼！僅3檔單周漲逾10%　00992A居冠 (ETtoday新聞雲 08/08 06:00)

• 外資轉賣超187億元 期貨淨空單首度突破9萬口 瞄準兩族群提款15萬張 (Anue鉅亨 08/03 20:00)

• 外資轉賣超187億元 加空期貨首度突破9萬口 瞄準兩族群提款15萬張 (Anue鉅亨 08/03 20:00)

• 國巨漲停！8檔ETF加碼抱緊　4檔下車沒跟上 (ETtoday新聞雲 07/31 10:37)

• 外資賣超222億元 減碼6檔主動式ETF 加碼聯電近4萬張 (Anue鉅亨 07/29 20:37)

• 台股主動式ETF跳水！00405A驚見6.7元新低　00403A失守9元大關 (ETtoday新聞雲 07/29 11:19)

• 外資期貨淨空單重回8萬口 賣超875億元下狠手出脫ETF逾64萬張 (Anue鉅亨 07/28 20:05)

• 台股主動式ETF倒地！7檔慘破發　00403A陷「9元保衛戰」 (ETtoday新聞雲 07/28 10:58)

• 無懼台股震盪！主動式ETF買氣續熱 00403A單周狂增2.5萬人奪人氣王 (Anue鉅亨 07/27 12:43)

• 主動式ETF 6檔慘跌破發行價！00403A爆百萬張大量　00405刷低「跌破8元」 (ETtoday新聞雲 07/17 12:28)

• 台股44K沒了！盤中崩1506點史上第6大　3檔主動式ETF新兵齊探底 (ETtoday新聞雲 07/14 10:31)

• 14萬人揪心　富邦00405A刷掛牌新低 (ETtoday新聞雲 07/08 10:09)

• 台股高檔輪動快速　4檔主動式ETF入列6月交投人氣王 (ETtoday新聞雲 06/29 12:23)

• 外資高檔大逃殺4天狂賣3996億元刷出史上前2大賣超 6月來賣超近6000億元 (Anue鉅亨 06/26 19:03)

• ETF新兵00407A上市第2天收復發行價　溢價率一度破2% (ETtoday新聞雲 06/25 10:13)

• 台股崩千點！　主動式ETF新兵00407A掛牌日破發 (ETtoday新聞雲 06/24 09:22)

• 台股創4萬8千點新高　一文看10檔單周台股ETF人氣王 (ETtoday新聞雲 06/23 12:13)

• 富邦投信黃昭棠解密SpaceX投資價值 聚焦7月初NASDAQ 100快速納入效應 (Anue鉅亨 06/16 16:38)

• 台股ETF受益人突破1700萬　主動式、高息型衝最多 (ETtoday新聞雲 06/16 12:16)

• 主動3檔新兵報到！台股ETF受益人突破1700萬大關 33檔創高 (Anue鉅亨 06/16 11:06)

• 愈跌愈買！00405A規模衝破219億　折價0.34% (ETtoday新聞雲 06/11 18:07)

• 快訊／00405A嚴重破發　掛牌第3日摔到8.89元 (ETtoday新聞雲 06/11 10:13)

• 台股逆轉秀！3檔主動式ETF破發拼反攻　00403A率先翻紅 (ETtoday新聞雲 06/11 10:03)

• 6月新基金募集潮台美股爭輝 12檔題材各顯神通 (Anue鉅亨 06/10 11:29)

• 台股主動式ETF新兵掛牌！00405A破發拚買氣　33萬張大量居成交王 (ETtoday新聞雲 06/09 10:50)

• 台股主動式ETF+1！00405A明掛牌　每股淨值9.11元跌破發行價 (ETtoday新聞雲 06/08 17:23)

• 3檔主動式ETF 6／9掛牌上市　總檔數達28檔 (ETtoday新聞雲 06/07 06:05)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00405A 主動富邦台灣龍耀 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共72日｜股價已還原
成交價: 8.87元 (+0.44元/ +5.22%)成交張數: 11.2萬張成交金額: 9.78億元
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21高
近13日新高
首日上漲
(+0.44元/ +5.22%)
第24高
近13日新高
第24高
近13日新高

* 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
8.87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1年2年3年5年10年15年20年今年
06/09
~09/18
起算價8.328.598.688.479.64--------9.11
漲跌價+0.55+0.28+0.19+0.4-0.77---------0.24
漲跌幅+6.61%+3.26%+2.19%+4.72%-7.99%---------2.63%
振幅6.25%6.52%7.26%11.9%35.1%--------37.1%
成交張數20.1萬28.9萬53.9萬134萬612萬--------805萬
成交金額17.4億24.8億46.8億115億518億--------696億
週轉率6.55%9.4%17.5%43.5%199%--------262%

* 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
'26/09/188.658.878.628.87+0.44+5.222.978.89-0.23111,80923,6814.729.78+27,2760+34,189+61,4651.94-1,37220,261+5041,0465.16
'26/09/178.588.728.48.43-0.03-0.353.788.420.1262,8157,2038.725.38-2,2480+4,465+2,2171.05+1421,633-1315422.51
'26/09/168.358.538.358.46+0.14+1.682.168.450.1226,6473,33082.25+2,9250+4,176+7,1021.12-11121,619-266733.11
'26/09/158.528.568.318.32-0.24-2.82.928.33-0.1249,1239,4705.194.13-4,5290-16,642-21,1721.02+1,65921,730-1846993.22
'26/09/148.428.648.358.56-0.03-0.353.388.6-0.4738,4645,6816.773.27-3,9590+10,644+6,6851.17-1,81620,071+1298834.4
'26/09/118.598.638.58.59-0.18-2.051.488.61-0.2348,2288,1175.944.13-1,6540-12,308-13,9621.83+81621,887+217543.44
'26/09/108.78.778.678.77-0.01-0.111.148.8-0.3429,6943,7217.982.59-6260+6,163+5,5371.87-27821,071+787333.48
'26/09/098.88.948.758.78+0.07+0.82.188.81-0.3459,3946,1529.655.26+4650+28,505+28,9701.88-23121,349+56553.07
'26/09/088.858.888.678.71-0.12-1.362.388.74-0.3445,6885,7447.954.02+1,1090+6,661+7,7711.81+99321,580-256503.01
'26/09/078.838.938.798.83+0.15+1.731.618.87-0.4567,0817,6178.815.94+6,9240+35,581+42,5051.77+6020,587+376753.28
'26/09/048.778.88.548.68+0.11+1.283.038.71-0.3538,5234,6638.263.34+6,8850+3,649+10,5341.54-45020,527-276383.11
'26/09/038.848.878.558.57-0.21-2.393.648.57055,8358,1746.834.87-4,2220+5,489+1,2671.33+6020,977-1316653.17
'26/09/028.858.928.768.78-0.15-1.681.798.82-0.4651,4626,4387.994.54+5,6790+1,119+6,7991.46-24120,917-1057963.81
'26/09/018.839.018.798.93+0.18+2.062.518.97-0.45115,86312,9158.9710.3+33,8170+41,805+75,6222.4+36321,158+429014.26
'26/08/318.68.758.518.75-0.03-0.342.738.77-0.2369,9169,1977.66.02-3,5570+23,148+19,5911.35-10,06220,795-18594.13
'26/08/288.738.888.728.78+0.1+1.151.848.82-0.4676,5428,7968.76.74+6,3750+34,036+40,4114.06-41230,857+328602.79
'26/08/278.758.788.628.68+0.05+0.581.858.71-0.3563,8107,4158.615.57-1,5260+32,557+31,0313.76-78531,269+438282.65
'26/08/268.38.648.288.63+0.3+3.64.328.65-0.2369,5268,5278.155.93+6,1310+21,708+27,8403.78+7,45532,054+597852.45
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
'26/08/258.098.3388.33+0.14+1.714.038.34-0.1251,4608,0246.414.17-6,9540+2,379-4,5763.6+88624,599+457262.95
'26/08/248.358.438.198.19-0.15-1.82.888.21-0.2450,5319,1165.544.19-4,4410-7,557-11,9973.8-37123,713-2236812.87
'26/08/218.58.518.298.34-0.23-2.682.578.39-0.677,85410,5557.386.54+5440+6,223+6,7663.92+1424,084+349043.75
'26/08/208.628.658.368.57+0.1+1.183.428.59-0.2374,8766,46911.66.34+8400+21,590+22,4303.9+98724,070-2588703.61
'26/08/198.348.648.338.47-0.13-1.513.68.51-0.4793,9019,4889.97.98+1,9110+22,209+24,1193.86+71423,083-901,1284.89
'26/08/188.88.858.558.6-0.2-2.273.418.64-0.4784,52211,1967.557.36+1,3160+21,216+22,5323.78-6,93822,369-561,2185.45
'26/08/178.668.848.628.8+0.14+1.622.548.81-0.1190,8369,3259.747.96+12,4970+34,381+46,8784.6-1,65129,307-51,2744.35
'26/08/148.78.768.628.66+0.04+0.461.628.72-0.6994,73210,7058.858.25+13,1260+29,645+42,7714.22-76530,958+1211,2794.13
'26/08/138.68.678.528.62+0.2+2.381.788.64-0.2383,45511,5317.247.19+9,8700+23,395+33,2653.82+5,59231,723+651,1583.65
'26/08/128.248.428.228.42+0.27+3.312.458.45-0.3678,04010,0237.796.5+5,9840+41,907+47,8913.52-2,01626,131+5011,0934.18
'26/08/118.058.177.998.15+0.02+0.252.218.19-0.4943,8455,7907.573.55-3,1780+12,926+9,7483.33-13528,147+545922.1
'26/08/108.118.258.078.13+0.11+1.372.248.13060,0817,9297.584.91-9410+12,849+11,9083.41-5,78628,282-235381.9
'26/08/078.268.277.998.02-0.23-2.793.398.04-0.2569,03412,1295.695.59-5,5690-18,201-23,7694.19-66034,068-1085611.65
'26/08/067.988.297.968.25+0.2+2.484.18.27-0.24101,2889,58510.68.26+6,6480+21,413+28,0624.34-3,71134,728+1116691.93
'26/08/058.218.288.058.05+0.15+1.92.918.1-0.62107,62511,8939.058.79+22,9440-7,065+15,8794.35-1,93638,439-475581.45
'26/08/047.778.017.677.9+0.24+3.134.447.92-0.25123,16311,214119.7+1,1490-19,936-18,7873.76-31540,375+1716051.5
'26/08/037.37.777.37.66+0.36+4.936.447.650.13179,01712,00314.913.7+39,7080-59,400-19,6923.98-39340,690-2654341.07
'26/07/317.237.347.27.3+0.62+9.282.17.211.23184,61313,64413.513.4+84,8220-105,869-21,0472.97+5,32141,083-1956991.7
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
'26/07/306.5776.56.68-0.02-0.37.466.650.45117,47716,8816.967.94-3,2300-24,680-27,9090.7-60735,762-4,0128942.5
'26/07/297.277.36.636.7-0.57-7.849.226.76-0.9218,57838,9385.6114.9-40,5650-43,472-84,0370.32+2,37236,369+4,4174,90613.5
'26/07/287.577.587.277.27-0.66-8.323.917.260.14148,76732,6214.5611-31,2540-59,855-91,1090.58+4,07633,997+3624891.44
'26/07/277.887.937.647.93+0.05+0.633.687.890.557,75811,0065.254.49-3,5610-13,566-17,1261.09+79929,921-3821270.42
'26/07/248.148.267.867.88-0.38-4.64.847.850.3898,37821,0244.687.86-22,4990-34,982-57,4811.2+4,00629,122+3125091.75
'26/07/238.378.438.218.26-0.04-0.482.658.29-0.3655,1638,2676.674.59+8,0470+2,016+10,0631.89-66825,116-1691970.78
'26/07/228.248.358.188.3+0.3+3.752.128.290.1283,67411,5697.236.94+27,0640+8,488+35,5521.65-2,35925,784+1063661.42
'26/07/217.698.027.688+0.44+5.824.58071,52010,1077.085.65+15,8600-12,753+3,1070.82-49628,143-2462600.92
'26/07/207.857.857.357.56-0.19-2.456.457.56095,57319,8474.827.25-6710-29,409-30,0800.35+44528,639+715061.77
'26/07/178.168.177.757.75-0.69-8.184.987.740.13248,73158,8874.2219.7-26,7190-142,751-169,4710.37+1,27628,194+2814351.54
'26/07/168.478.578.348.44-0.18-2.092.678.430.1249,41011,1704.424.17-9480-13,522-14,4700.94+12526,918-481540.57
'26/07/158.448.628.368.62+0.33+3.983.148.610.1272,3169,9697.256.18+14,4480+3,146+17,5950.97+80126,793-12020.75
'26/07/148.578.647.978.29-0.32-3.727.788.3-0.12211,58645,7434.6317.4-13,9240-108,931-122,8550.51+1,94825,992-4662030.78
'26/07/138.948.988.588.61-0.16-1.824.568.590.2366,96218,3623.655.85-4,1890-30,309-34,4980.76+93024,044-266692.78
'26/07/098.698.948.638.77+0.2+2.333.628.750.2391,28912,3077.428.05+23,5170-16,016+7,5010.91-1,43723,114+2756953.01
'26/07/088.778.798.468.57-0.08-0.923.828.560.12117,82526,4884.4510.1-1,5250-64,625-66,1500.11+1,37924,551-1494201.71
'26/07/079.29.28.658.65-0.5-5.466.018.60.58286,91673,3703.9125.3-47,5730-191,241-238,8140.17+3,13723,172+4175692.46
'26/07/069.519.549.119.15-0.29-3.074.569.130.22107,02221,41359.92-1,0760-56,261-57,3371.6+1,02720,035-291520.76
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
'26/07/039.349.489.259.44-0.01-0.112.439.48-0.4257,7888,9196.485.43+2,6650+2,132+4,7971.68+29719,008-411810.95
'26/07/029.189.489.159.45+0.06+0.643.519.5-0.5372,5899,8077.46.8+66.80+13,002+13,0691.58+57318,711-552221.19
'26/07/019.449.519.349.39+0.1+1.081.839.44-0.53107,93312,5148.6210.2+19,1080+33,182+52,2911.62-27518,138+252771.53
'26/06/309.129.319.099.29+0.39+4.382.479.31-0.2270,48510,8576.496.5+18,0950+8,367+26,4630.89-2,28518,413-732521.37
'26/06/299.039.118.868.9-0.1-1.112.788.90123,67731,3703.9411.1-3,1440-63,202-66,3470.21-97320,698-63251.57
'26/06/269.359.428.989-0.43-4.564.678.940.67198,57349,4404.0218.1-46,2110-83,107-129,3180.53-1,31121,671+2353311.53
'26/06/259.519.69.399.43+0.01+0.112.239.47-0.4273,61111,4226.446.98+6,7190-7,101-3812.29+1,27522,982+80960.42
'26/06/249.49.479.259.42-0.09-0.952.319.43-0.11140,69929,8854.7113.2+3,5620-50,251-46,6892.03+42521,707-61160.07
'26/06/239.819.859.519.51-0.28-2.863.479.52-0.11154,36132,6264.7314.9-6,4660-26,930-33,3961.94-64521,282-13770.36
'26/06/229.859.889.769.79+0.15+1.561.249.750.41190,24928,3436.7118.7-41,5380-45,760-87,2982.2-3,11521,927-129900.41
'26/06/189.449.649.439.64+0.25+2.662.249.60.41126,70519,9816.3412.1+1,6390-42.5+1,5963.76+1,54325,042+1842190.87
'26/06/179.319.419.39.39+0.02+0.211.179.4-0.1194,81515,1316.278.85-8,7530-21,836-30,5893.66+72023,513-22350.15
'26/06/169.429.499.349.37+0.03+0.321.619.4-0.32112,73817,8506.3210.6+17,3810-43.6+17,3384.02-3,78222,793+27570.25
'26/06/159.439.449.339.34+0.19+2.081.29.340128,65820,2186.3612.1+8,0580-14,093-6,0353.31-5,84726,575-6,609300.11
'26/06/129.359.359.099.15+0.24+2.692.929.17-0.22147,79525,6085.7713.6+6,3400-45,000-38,6603.21-55332,422+186,63920.5
'26/06/119.079.188.658.91-0.31-3.365.758.94-0.34431,65194,3204.5838.5+720-299,097-299,0252.95+10,98332,975-1,3266,62120.1
'26/06/109.449.529.229.22-0.26-2.743.1692.39400,76289,9624.4537.5-5,8680-296,153-302,0202.4+9,02921,992+7,9477,94736.1
'26/06/099.479.489.239.48+0.37+4.062.749.470.11484,27867,5517.1745.4-1,2760-350,540-351,8172.72+12,96312,963000