≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

020012 富邦行動通訊N (還原股價) / K線圖(日)

020012 富邦行動通訊N

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.522.500%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--23.04 (-2.33%)
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7平盤  ( 0元 / 0%)

上市指數: 47180.75 (892.75 / +1.93%)

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。

020012 富邦行動通訊N 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,640日｜股價已還原
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
-
連7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

｜股價已還原
結算價
22.5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22.623.22322.924.917.513.29.799.715.97---13.9
漲跌價-0.11-0.71-0.46-0.38-2.36+4.99+9.34+12.7+12.8+16.5---+8.56
漲跌幅-0.49%-3.06%-2%-1.66%-9.49%+28.5%+71%+130%+132%+277%---+61.4%
振幅0.57%1.81%5.05%7.65%20.8%50.6%106%175%176%340%---87%
成交張數0014441963271,3662,0105,046---289
成交金額002.32萬9.22萬97.8萬443萬647萬1,795萬2,426萬4,462萬---598萬
週轉率--------------

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 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
'26/09/1822.522.522.522.500023.04-2.3800
'26/09/1722.522.522.522.500022.53-0.1400
'26/09/1622.422.422.422.400022.52-0.6600
'26/09/1522.622.622.622.600022.311.3100
'26/09/1422.822.822.822.800022.620.7600
'26/09/1123.223.223.223.200022.761.9500
'26/09/1023.223.223.223.200023.190.1300
'26/09/0923.223.223.223.2-0.01-0.04023.140.3311100+1+1
'26/09/0823.523.523.523.500023.181.4700
'26/09/0723.223.223.223.200023.57-1.4200
'26/09/042323232300023.28-1.4100
'26/09/0323.223.223.223.200022.950.900
'26/09/022323232300023.22-0.9400
'26/09/0123232323+0.69+3.09023.16-0.7131300+3+3
'26/08/3122.522.522.522.500022.290.8700
'26/08/2822.322.322.322.300022.54-1.1200
'26/08/2722.322.322.322.300022.29-0.0100
'26/08/2621.821.821.821.800022.31-2.3400
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
'26/08/2521.821.821.821.800021.82-0.1900
'26/08/2421.921.921.921.900021.671.0800
'26/08/2121.921.921.921.900021.850.2700
'26/08/202222222200021.930.4300
'26/08/1922.922.922.922.9000223.8600
'26/08/1822.922.922.922.900022.282.6111100-1-1
'26/08/172323232300022.850.5200
'26/08/142323232300022.940.1200
'26/08/1322.922.922.922.900023.01-0.4800
'26/08/1222.922.922.922.900022.850.200
'26/08/112323232300022.810.6600
'26/08/1022.522.522.522.500022.98-2.1300
'26/08/0723.223.223.223.200022.493.0100
'26/08/0623.423.423.423.400023.131.1500
'26/08/0522.822.822.822.800023.4-2.600
'26/08/0422.622.622.622.600022.81-0.9700
'26/08/0321.221.221.221.200022.61-6.7100
'26/07/3120.120.120.120.100021.24-5.8300
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
'26/07/3020.220.220.220.200020.050.5700
'26/07/2921.221.221.221.200020.224.6300
'26/07/2822.722.722.722.700021.216.4500
'26/07/2722.722.722.722.700022.630.4500
'26/07/2423.123.123.123.100022.631.900
'26/07/2322.922.922.922.900023.05-0.7200
'26/07/2222.122.122.122.100022.88-3.3600
'26/07/2122.122.122.122.1+0.78+3.65022.22-0.371011000+10+10
'26/07/2021.221.421.221.4-0.1-0.470.6521.280.3821210.500+21+21
'26/07/1722.722.722.722.700021.435.5300
'26/07/1622.722.722.722.7-0.3-1.3022.69-0.0233100-3-3
'26/07/1522.322.322.322.300023-3.0900
'26/07/1423.123.123.123.100022.293.4700
'26/07/1323.223.223.223.200023.050.7200
'26/07/0923.223.223.223.200023.25-0.3500
'26/07/0823.423.423.423.400023.141.1600
'26/07/0724.124.124.124.100023.313.1400
'26/07/0624.424.424.424.400023.971.700
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
'26/07/0324.424.424.424.400024.320.3200
'26/07/022424242400024.36-1.2800
'26/07/012424242400024.05-0.3200
'26/06/3022.922.922.922.900023.99-4.8300
'26/06/2922.922.922.922.900022.89000
'26/06/2624.424.424.424.400022.886.2400
'26/06/2524.424.424.424.400024.340.2511100+1+1
'26/06/2424.824.824.824.800024.341.7100
'26/06/2325.225.225.225.200024.692.1600
'26/06/2225.225.225.225.2+0.38+1.530.225.26-0.06431.3300+4+4
'26/06/1824.924.924.924.9-0.23-0.92024.9-0.17251250.0100+25+25
'26/06/1725.225.225.225.2000250.7900
'26/06/1625.225.225.225.2+0.25+1025.090.4511100+1+1
'26/06/1524.92524.925+0.71+2.930.0425.04-0.34262130.0100+24+24
'26/06/1224.224.224.224.200024.20.1500
'26/06/1124.224.224.224.2+0.06+0.25023.961.1721200+2+2
'26/06/1024.924.924.924.900024.153.1800
'26/06/0924.924.924.924.9+0.87+3.61025.29-1.411100+1+1
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
'26/06/0825.225.225.225.200024.054.7200
'26/06/0525.625.625.625.600025.151.6700
'26/06/0425.925.925.925.900025.521.5400
'26/06/0325.525.525.525.500025.94-1.6500
'26/06/0225.525.525.525.500025.470.1900
'26/06/012525252500025.62-2.4700
'26/05/2925252525+0.16+0.64024.910.3611100+1+1
'26/05/2825.725.725.725.700024.83.3400
'26/05/27262625.725.7+0.2+0.791.3425.68-0.081929.500+19+19
'26/05/2625.125.125.125.100025.47-1.6500
'26/05/2525.125.125.125.1+0.92+3.810250.2611100+1+1
'26/05/2224.124.124.124.1+1.14+4.96024.120.07321.500+3+3
'26/05/2122.62322.623+0.46+2.041.6923.22-0.9422100+2+2
'26/05/2022.622.622.622.600022.510.4900
'26/05/192323232300022.581.6600
'26/05/1822.622.622.622.600023.01-1.8500
'26/05/1523.223.223.223.200022.582.800
'26/05/1423.123.223.123.2+0.08+0.350.3923.110.5322100-2-2
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
'26/05/1323.923.923.923.900023.053.4500
'26/05/1223.523.523.523.500023.92-1.600
'26/05/1122.923.522.923.5+0.61+2.662.6623.89-1.491125.500+11+11
'26/05/0822.922.922.922.900022.95-0.2600
'26/05/0722.422.422.422.400022.92-2.3100
'26/05/0622.222.222.222.200022.47-1.4500
'26/05/0521.621.621.621.600022.14-2.7300
'26/05/0421.621.621.621.6+0.85+4.11021.57-0.0811100+1+1
'26/04/3020.420.420.420.400020.73-1.5300
'26/04/2920.420.420.420.4-0.1-0.49020.46-0.251500-5-5
'26/04/2820.520.520.520.5+0.49+2.45020.61-0.4211100+1+1
'26/04/272020202000019.970.3211100+1+1
'26/04/2420202020-0.12-0.6020.1-0.3411100-1-1
'26/04/2321.221.221.221.200020.134.8500
'26/04/2221.221.221.221.200021.18-0.0900
'26/04/2120.820.820.820.800021.2-1.900
'26/04/2020.820.820.820.8+0.29+1.410.120.730.3433100+3+3
'26/04/1720.520.520.520.5+0.51+2.55020.450.2911100+1+1
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
'26/04/1620202020+0.32+1.63020.12-0.6291900+9+9
'26/04/15202019.719.7+0.54+2.821.9319.650.181125.500-5-5
'26/04/1419.519.519.519.500019.112.1700
'26/04/1319.519.519.519.500019.54-0.0400
'26/04/1019.519.519.519.5+0.6+3.170.1119.54-0.0422100+2+2
'26/04/0918.918.918.918.9+0.29+1.56018.681.311100+1+1
'26/04/0818.618.618.618.6+0.8+4.48018.66-0.1381800+8+8
'26/04/0717.417.417.417.400017.87-2.8500
'26/04/0217.717.717.717.700017.381.900
'26/04/0117.717.717.717.7+0.98+5.850.0617.610.59924.500+9+9
'26/03/3117.817.817.817.800016.715.8400
'26/03/3018.118.118.118.100017.732.0400
'26/03/2718.218.218.218.200018.060.6600
'26/03/2618.218.218.218.2+0.04+0.22017.812.0521200+2+2
'26/03/2518.118.118.118.1+0.61+3.48018.120.1111100-1-1
'26/03/2417.117.517.117.5+0.53+3.122.2917.122.362210000
'26/03/2317.817.817.817.800016.994.7400
'26/03/2017.517.517.517.500017.86-200
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
'26/03/1917.417.417.417.400017.53-0.500
'26/03/1816.816.816.816.800017.46-4.0100
'26/03/1716.816.816.816.8+0.16+0.96016.740.2811100+1+1
'26/03/1616.616.616.616.600016.66-0.1700
'26/03/1316.816.816.816.800016.511.6600
'26/03/1216.916.916.916.900016.760.9200
'26/03/1116.316.316.316.300016.94-4.2100
'26/03/1016.216.216.216.200016.36-1.2300
'26/03/0917.317.317.317.300016.156.5800
'26/03/0617.817.817.817.800017.213.3700
'26/03/0517.817.817.817.8+0.12+0.68017.282.9651500+5+5
'26/03/0417.717.717.717.7-1.01-5.4017.143.1111100+1+1
'26/03/03191918.718.7+0.55+3.031.6518.441.4162300+4+4
'26/03/0218.218.218.218.2-0.25-1.36018.66-2.7951500-5-5
'26/02/2618.118.418.118.4+0.63+3.551.6918.081.75732.3300+7+7
'26/02/2517.817.817.817.8+0.1+0.57017.96-1.0911100-1-1
'26/02/2417.617.617.617.600017.7-0.600
'26/02/2317.617.617.617.6+0.29+1.680.2317.580.04732.3300+7+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
'26/02/1117.217.217.217.200017.33-0.7300
'26/02/1017.217.217.217.2+0.46+2.75017.26-0.351133.6700+11+11
'26/02/0916.716.716.716.7+0.93+5.88016.720.1451500-5-5
'26/02/0615.815.815.815.8-0.35-2.170.1915.93-0.73723.500+7+7
'26/02/0516.816.816.816.800016.114.3700
'26/02/0416.616.816.616.8+0.22+1.321.5616.830.111334.3300-2-2
'26/02/0316.416.616.416.6+0.64+41.516.610.142210000
'26/02/0216.216.21616-0.15-0.931.4315.930.3533100+1+1
'26/01/3016.116.116.116.100016.18-0.7200
'26/01/2916.116.116.116.1+0.5+3.21016.07-0.0522100+2+2
'26/01/2815.315.615.315.6+0.42+2.771.7215.58-0.122100+2+2
'26/01/2714.814.814.814.800015.11-2.1500
'26/01/2614.814.814.814.800014.780.0700
'26/01/2314.214.214.214.200014.82-4.1700
'26/01/2214.214.214.214.2+0.02+0.14014.31-0.5411100+1+1
'26/01/2114.214.214.214.2+0.05+0.35014.011.3721200+2+2
'26/01/2013.913.913.913.900014.17-1.8700
'26/01/191414141400013.90.4100
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
'26/01/1614.114.114.114.100013.931.4900
'26/01/1514.114.114.114.100014.140.0100
'26/01/141414141400014.17-1.4400
'26/01/1314.314.314.314.300013.942.500
'26/01/1214.314.314.314.3+0.22+1.56014.270.181011000+10+10
'26/01/091414141400014.12-0.6800
'26/01/081414141400014.06-0.6500
'26/01/0714.114.114.114.100013.950.7800
'26/01/0614.114.114.114.100014.020.700
'26/01/0514.114.114.114.1+0.25+1.80.0714.050.5222100+2+2
'26/01/0213.913.913.913.900013.89-0.1300
'25/12/3113.913.913.913.900013.850.6500
'25/12/3013.913.913.913.9+0.14+1.01013.930.1122100+2+2
'25/12/2913.813.813.813.800013.780.1400
'25/12/2613.713.713.713.700013.83-0.8200
'25/12/2413.513.513.513.500013.73-1.9300
'25/12/2313.413.413.413.400013.5-0.4500
'25/12/2213.413.413.413.400013.47-0.8400
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
'25/12/1913.413.413.413.400013.360.4500
'25/12/1813.413.413.413.4-0.11-0.81013.191.6821200+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
'25/12/1013.113.113.113.100013.47-2.600
'25/12/0913.213.213.213.200013.10.4100
'25/12/0813.113.113.113.100013.13-0.0100
'25/12/0513.213.213.213.200013.080.7400
'25/12/0413.313.313.313.300013.091.6300
'25/12/0313.313.313.313.300013.30.1400
'25/12/0213.213.213.213.200013.38-0.9600
'25/12/0113.213.213.213.200013.190.0900
'25/11/2813.413.413.413.400013.181.3500
'25/11/2713.413.413.413.400013.350.0600
'25/11/2613.113.113.113.100013.4-2.4900
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
'25/11/2512.812.812.812.800013.12-2.3500
'25/11/2412.412.412.412.400012.84-3.1300
'25/11/2112.612.612.612.600012.42100
'25/11/2012.112.112.112.100012.58-3.8600
'25/11/1912.212.212.212.200012.111.1600
'25/11/1812.712.712.712.700012.233.6800
'25/11/1712.712.712.712.7+0.21+1.680.0812.73-0.2442200+4+4
'25/11/1412.612.612.612.600012.471.4400
'25/11/1312.412.412.412.400012.66-1.6700
'25/11/1212.312.312.312.300012.46-1.1900
'25/11/1112.512.512.512.500012.31.4400
'25/11/1012.512.512.512.5-0.04-0.32012.470.12142700+14+14
'25/11/0712.812.812.812.800012.492.1100
'25/11/0612.812.812.812.800012.740.8600
'25/11/0513.113.113.113.100012.821.8600
'25/11/0413.213.213.213.200013.060.7100
'25/11/0313.213.213.213.200013.130.1500
'25/10/3113.113.113.113.100013.15-0.6400
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
'25/10/301313131300013.08-0.3300
'25/10/2912.912.912.912.900013.09-1.3600
'25/10/2812.812.912.812.9+0.2+1.570.5512.92-0.0722100+2+2
'25/10/2712.512.512.512.500012.74-1.8400
'25/10/2312.512.512.512.500012.50.100
'25/10/2212.812.812.812.800012.52.0200
'25/10/2112.812.812.812.8+0.06+0.47012.690.5711100+1+1
'25/10/2012.512.512.512.500012.71-1.7800
'25/10/1712.512.512.512.500012.52-0.2100
'25/10/1612.512.512.512.500012.52-0.3500
'25/10/1512.512.512.512.500012.5-0.1400
'25/10/1412.912.912.912.900012.453.500
'25/10/131313131300012.90.9600
'25/10/091313131300013.02-0.0300
'25/10/0812.912.912.912.900013.06-1.200
'25/10/0712.912.912.912.900012.90.0500
'25/10/0312.712.712.712.700012.92-1.8800
'25/10/0212.712.712.712.700012.73-0.3651500+5+5
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
'25/10/0112.712.712.712.700012.670.0500
'25/09/3012.712.712.712.7+0.18+1.44012.71-0.2131300+3+3
'25/09/2612.512.512.512.5-0.07-0.56012.430.5811100+1+1
'25/09/2512.812.812.812.800012.551.8300
'25/09/2412.812.812.812.8-0.11-0.85012.86-0.6511100+1+1
'25/09/2312.912.912.912.900012.870.2700
'25/09/2212.912.912.912.900012.860.2800