≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00625K 富邦上証+R (還原股價) / K線圖(日)

00625K 富邦上証+R

日期: 11/04
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.797.800%0%7.797.797.79
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--8.02 (-2.87%)
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3平盤  ( 0元 / 0%)

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 台股高檔震盪「輕舟已過萬重山」 富邦投信黃昭棠：別預設高點 持續留在市場 (Anue鉅亨 09/29 18:46)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00625K 富邦上証+R 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共2,496日｜股價已還原
成交價: 7.79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736高
近313日新低
連3平盤
(0元/ 0%)
歷史最低
-
第1223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
7.79元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年20年今年
01/02
~11/04
起算價7.917.868.058.258.518.98.927.56.668.565.94--8.82
漲跌價-0.12-0.07-0.26-0.46-0.72-1.11-1.13+0.29+1.13-0.77+1.85---1.03
漲跌幅-1.52%-0.89%-3.23%-5.58%-8.46%-12.5%-12.7%+3.87%+17%-9%+31.1%---11.7%
振幅1.52%1.53%2.73%5.58%13.5%14.5%15.9%30.9%47.9%37.3%79.5%--16.1%
成交張數0102122532422873924114235.79萬--286
成交金額07.91萬16.5萬17.4萬43.8萬211萬251萬333萬348萬356萬3.98億--250萬
週轉率0%3%6.31%6.61%15.9%72.7%86.2%118%123%127%17388%--85.9%

* 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
'26/11/047.797.797.797.790008.02-2.9500
'26/11/037.87.87.87.80007.86-0.77000
'26/11/027.917.917.917.910007.850.76000
'26/10/307.917.917.917.91+0.02+0.2507.811.261011000000
'26/10/297.867.867.867.860007.9-0.51000
'26/10/287.857.867.857.86+0.03+0.380.137.94-1.021125.500000
'26/10/277.867.867.867.860007.9-0.51000
'26/10/227.947.947.947.940007.870.88000
'26/10/217.947.947.947.940007.98-0.5000
'26/10/208.018.018.018.010008.02-0.12000
'26/10/198.058.058.058.050008.050000
'26/10/168.058.058.058.05+0.14+1.7708.040.1211100000
'26/10/158.148.148.148.140008.021.47000
'26/10/148.218.218.218.210008.111.22000
'26/10/138.218.218.218.210008.20.12000
'26/10/128.258.258.258.250008.230.24000
'26/10/088.258.258.258.250008.240.12000
'26/10/078.258.258.258.250008.31-0.73000
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
'26/10/068.258.258.258.250008.31-0.73000
'26/10/058.258.258.258.250008.31-0.73000
'26/10/028.258.258.258.250008.31-0.73000
'26/10/018.268.268.268.260008.31-0.61000
'26/09/308.378.378.378.370008.310.72000
'26/09/298.398.398.398.390008.261.55000
'26/09/248.458.458.458.450008.380.83000
'26/09/238.458.458.458.450008.52-0.83000
'26/09/228.398.398.398.390008.56-2.03000
'26/09/218.358.358.358.350008.54-2.28000
'26/09/188.338.338.338.330008.46-1.56000
'26/09/178.338.338.338.330008.4-0.84000
'26/09/168.338.338.338.33-0.1-1.1908.44-1.321011000000
'26/09/158.448.448.448.440008.40.47000
'26/09/148.558.558.558.550008.441.29000
'26/09/118.558.558.558.55-0.07-0.8108.470.941011000000
'26/09/108.628.628.628.620008.570.58000
'26/09/098.628.628.628.620008.610.12000
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
'26/09/088.628.628.628.620008.590.35000
'26/09/078.628.628.628.620008.590.35000
'26/09/048.628.628.628.620008.60.23000
'26/09/038.628.628.628.620008.610.12000
'26/09/028.628.628.628.620008.580.46000
'26/09/018.68.68.68.60008.68-0.93000
'26/08/318.68.68.68.60008.69-1.05000
'26/08/288.578.578.578.570008.68-1.28000
'26/08/278.568.568.568.560008.69-1.52000
'26/08/268.568.568.568.560008.6-0.47000
'26/08/258.568.568.568.560008.520.47000
'26/08/248.648.648.648.640008.521.39000
'26/08/218.688.688.688.680008.60.92000
'26/08/208.688.688.688.680008.591.04000
'26/08/198.778.778.778.770008.61.94000
'26/08/188.778.778.778.770008.79-0.23000
'26/08/178.778.778.778.770008.8-0.34000
'26/08/148.778.778.778.77-0.1-1.1308.681.0321200000
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
'26/08/138.878.878.878.870008.71.92000
'26/08/128.928.928.928.920008.781.57000
'26/08/118.948.948.948.940008.752.13000
'26/08/108.948.948.948.94+0.24+2.7608.870.7811100000
'26/08/078.598.598.598.590008.83-2.79000
'26/08/068.598.598.598.590008.71-1.481800000
'26/08/058.518.518.518.510008.7-2.23000
'26/08/048.598.598.598.590008.540.58000
'26/08/038.618.618.618.610008.521.05000
'26/07/318.618.618.618.610008.62-0.12000
'26/07/308.618.618.618.610008.570.46000
'26/07/298.618.618.618.610008.570.46000
'26/07/288.618.618.618.61-0.12-1.3708.530.9311100000
'26/07/278.738.738.738.73+0.06+0.6908.660.81033.3300000
'26/07/248.678.678.678.670008.620.58000
'26/07/238.678.678.678.670008.75-0.92000
'26/07/228.678.678.678.67+0.24+2.8508.74-0.8111100000
'26/07/218.438.438.438.43+0.05+0.608.7-3.2924.500000
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
'26/07/208.488.488.388.38-0.09-1.061.188.49-1.312082.500000
'26/07/178.478.478.478.47-0.23-2.6408.341.5311100000
'26/07/168.78.78.78.70008.581.38000
'26/07/158.78.78.78.70008.76-0.69000
'26/07/148.78.78.78.7+0.1+1.1608.76-0.69924.500000
'26/07/138.68.68.68.60008.60000
'26/07/098.68.68.68.6-0.19-2.1608.88-3.2681800000
'26/07/088.798.798.798.790008.691.14000
'26/07/078.948.948.948.940008.771.9000
'26/07/068.948.948.948.940008.90.45000
'26/07/0399990008.851.67000
'26/07/029999+0.06+0.6708.782.44924.500000
'26/07/018.948.948.948.940009-0.67000
'26/06/308.918.948.918.94+0.02+0.220.349.04-1.121352.600000
'26/06/298.928.928.928.920009.05-1.46000
'26/06/268.928.928.928.92-0.11-1.2208.850.7811100000
'26/06/259.039.039.039.030009.06-0.33000
'26/06/249.039.039.039.03+0.06+0.6708.950.89951.800000
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
'26/06/238.978.978.978.97+0.03+0.3408.890.89951.800000
'26/06/228.848.848.848.840009.13-3.28000
'26/06/188.838.838.838.830008.9-0.79000
'26/06/178.838.838.838.830008.9-0.79000
'26/06/168.838.838.838.830008.830000
'26/06/158.838.838.838.830008.89-0.68000
'26/06/128.838.838.838.83+0.27+3.1508.721.2511100000
'26/06/118.658.658.658.650008.60.58000
'26/06/108.658.658.658.650008.610.46000
'26/06/098.678.678.678.670008.640.35000
'26/06/088.678.678.678.67-0.16-1.8108.531.6162300000
'26/06/058.888.888.888.880008.72.03000
'26/06/048.888.888.888.880008.820.68000
'26/06/038.888.888.888.880008.9-0.23000
'26/06/028.888.888.888.880008.880000
'26/06/018.888.888.888.880008.791.01000
'26/05/298.888.888.888.880008.860.23000
'26/05/288.898.898.898.890008.860.34000
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
'26/05/278.898.898.898.890008.92-0.34000
'26/05/268.898.898.898.890009.04-1.69000
'26/05/258.888.888.888.880008.99-1.24000
'26/05/228.888.888.888.88-0.14-1.5508.88062300000
'26/05/219.029.029.029.02+0.19+2.1508.822.221011000+10+100
'26/05/208.838.838.838.830008.94-1.25000
'26/05/198.928.928.928.920008.95-0.34000
'26/05/189.089.089.089.080008.872.31000
'26/05/159.089.089.089.08+0.01+0.1108.911.872021000+20+200
'26/05/149.079.079.079.070009.030.44000
'26/05/139.079.079.079.070009.2-1.43000
'26/05/129.059.079.059.07+0.05+0.550.229.14-0.771635.3300+10+100
'26/05/119.039.039.029.02+0.05+0.560.119.15-1.441033.3300+10+100
'26/05/088.978.978.978.970009-0.33000
'26/05/078.948.978.948.97+0.07+0.790.349.06-12036.6700+20+200
'26/05/068.98.98.98.9+0.07+0.7909.03-1.4651500000
'26/05/058.758.758.758.750008.87-1.37000
'26/05/048.738.738.738.730008.87-1.6000
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
'26/04/308.728.728.728.720008.87-1.72000
'26/04/298.698.698.698.690008.87-2.07000
'26/04/288.648.648.648.640008.81-1.97000
'26/04/278.688.688.648.64-0.03-0.350.468.79-1.7455100000
'26/04/248.678.678.678.670008.78-1.27000
'26/04/238.678.678.678.670008.79-1.38000
'26/04/228.658.658.658.650008.81-1.85000
'26/04/218.648.648.648.640008.78-1.62000
'26/04/208.648.648.648.640008.78-1.62000
'26/04/178.648.648.648.640008.72-0.93000
'26/04/168.648.648.648.640008.79-1.74000
'26/04/158.638.638.638.630008.74-1.27000
'26/04/148.638.638.638.630008.74-1.27000
'26/04/138.638.638.638.630008.65-0.23000
'26/04/108.598.598.598.590008.66-0.81000
'26/04/098.598.598.598.59+0.16+1.908.6-0.1211100000
'26/04/088.438.438.438.43-0.02-0.2408.67-2.8511100-1-10
'26/04/078.458.458.458.450008.420.36000
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
'26/04/028.458.458.458.450008.5-0.59000
'26/04/018.458.458.458.45+0.02+0.2408.59-1.6611100000
'26/03/318.438.438.438.430008.420.12000
'26/03/308.48.48.48.40008.48-0.95000
'26/03/278.398.48.398.4-0.05-0.590.128.49-1.0744100000
'26/03/268.498.498.498.490008.440.59000
'26/03/258.498.498.498.49+0.13+1.5608.56-0.8211100-1-10
'26/03/248.368.368.368.36-0.18-2.1108.44-0.9611100-1-10
'26/03/238.548.548.548.54-0.18-2.0608.312.6911100000
'26/03/208.768.768.768.760008.591.94000
'26/03/198.838.838.838.830008.671.81000
'26/03/188.928.928.928.920008.850.78000
'26/03/178.928.928.928.920008.840.9000
'26/03/168.948.948.948.940008.880.67000
'26/03/138.948.948.948.940008.910.34000
'26/03/128.948.948.948.940008.97-0.34000
'26/03/118.918.918.918.910009-1.01000
'26/03/108.918.918.918.910008.97-0.67000
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
'26/03/098.948.948.948.940008.890.56000
'26/03/068.948.948.948.940008.98-0.45000
'26/03/058.918.918.918.910008.96-0.56000
'26/03/048.918.918.918.91-0.23-2.5208.890.2222100-1-10
'26/03/039.149.149.149.1400091.53000
'26/03/029.149.149.149.140009.15-0.11000
'26/02/269.199.199.199.190009.091.09000
'26/02/259.29.29.29.20009.110.98000
'26/02/249.199.29.199.2+0.12+1.320.119.061.5222100000
'26/02/239.089.089.089.080009.13-0.55000
'26/02/119.059.059.059.050009.13-0.88000
'26/02/109.059.059.059.050009.11-0.66000
'26/02/099.059.059.059.050009.09-0.44000
'26/02/068.959.058.959.05+0.12+1.341.128.951.1951.800000
'26/02/058.938.938.938.930009-0.78000
'26/02/048.928.928.928.920009.05-1.46000
'26/02/038.978.978.978.970008.950.22000
'26/02/029.139.139.139.130008.843.18000
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
'26/01/309.139.139.139.130009.070.66000
'26/01/299.139.139.139.130009.23-1.1000
'26/01/289.139.139.139.130009.14-0.11000
'26/01/279.139.139.139.130009.090.44000
'26/01/269.139.139.139.130009.090.44000
'26/01/239.139.139.139.130009.060.77000
'26/01/229.139.139.139.130009.090.44000
'26/01/219.139.139.139.130009.120.11000
'26/01/209.139.139.139.130009.10.33000
'26/01/199.139.139.139.130009.090.44000
'26/01/169.139.139.139.130009.080.55000
'26/01/159.29.29.29.20009.11.09000
'26/01/149.29.29.29.2-0.01-0.1109.11.0955100+1+10
'26/01/139.219.219.219.21+0.08+0.8809.160.5422100000
'26/01/129.129.129.129.120009.18-0.66000
'26/01/099.129.129.129.120009.14-0.22000
'26/01/089.129.129.129.120009.10.22000
'26/01/079.079.079.079.070009.15-0.88000
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
'26/01/069.019.019.019.010009.15-1.55000
'26/01/059.019.019.019.01+0.19+2.1508.990.2241400000
'26/01/028.828.828.828.820008.820000
'25/12/318.828.828.828.820008.820000
'25/12/308.828.828.828.820008.84-0.23000
'25/12/298.818.818.818.810008.83-0.23000
'25/12/268.758.758.758.750008.87-1.37000
'25/12/248.758.758.758.750008.81-0.69000
'25/12/238.738.738.738.730008.79-0.69000
'25/12/228.678.678.678.670008.78-1.27000
'25/12/198.658.658.658.650008.71-0.69000
'25/12/188.598.598.598.590008.68-1.05000
'25/12/178.598.598.598.590008.68-1.05000
'25/12/168.728.728.728.720008.561.83000
'25/12/158.728.728.728.720008.670.57000
'25/12/128.728.728.728.720008.720000
'25/12/118.728.728.728.720008.660.69000
'25/12/108.738.738.738.730008.660.8000
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
'25/12/098.738.738.738.730008.730000
'25/12/088.78.78.78.70008.78-0.92000
'25/12/058.78.78.78.7+0.06+0.6908.74-0.4611100000
'25/12/048.648.648.648.640008.67-0.35000
'25/12/038.648.648.648.640008.640000
'25/12/028.648.648.648.640008.67-0.35000
'25/12/018.618.618.618.610008.73-1.39000
'25/11/288.618.618.618.610008.63-0.23000
'25/11/278.588.588.588.580008.62-0.47000
'25/11/268.568.568.568.560008.61-0.58000
'25/11/258.568.568.568.560008.59-0.35000
'25/11/248.668.668.668.660008.531.5000
'25/11/218.818.818.818.810008.543.06000
'25/11/208.818.818.818.810008.750.68000
'25/11/198.818.818.818.810008.790.23000
'25/11/188.878.878.878.870008.751.35000
'25/11/178.948.948.948.940008.811.45000
'25/11/148.948.948.948.940008.880.67000
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
'25/11/138.948.948.948.940009.01-0.78000
'25/11/128.948.948.948.940008.910.34000
'25/11/118.948.948.948.940008.930.11000
'25/11/108.948.948.948.940009.01-0.78000
'25/11/078.938.938.938.930008.97-0.45000
'25/11/068.888.888.888.880008.99-1.24000
'25/11/058.918.918.918.910008.860.56000