≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0052 富邦科技 (還原股價) / K線圖(月)

0052 富邦科技

日期: 09/18期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
63.862.7+1.1+1.75%1.04%63.5563.8563.2
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%)
16,62510.56億12,2141.36張/筆63.5564 (-0.31%)
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)
11,7307.39億9,7271.21張/筆62.96+0.75 (+1.21%)

連續漲跌: 連3漲  ( +2.2元 / +3.57%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 蘋果新機點火 法人：這檔小台積ETF「蘋概含量」意外不低 (Anue鉅亨 09/14 10:39)

• 權值軍團發威！0053分割前夕飆漲近2% 0050逼近新高 (Anue鉅亨 09/07 17:04)

• 台股飆漲800點逼史高！10檔ETF低檔反彈一次看　00981A、00403A冠亞軍 (ETtoday新聞雲 09/07 12:22)

• 欣興市值蒸發千億牽連百萬ETF族　0050抱3萬張、00981A重押逾7% (ETtoday新聞雲 08/30 11:50)

• 資金轉向績效王！今年最吸粉5檔ETF全贏大盤 00981A、00988A強勢進榜 (Anue鉅亨 08/17 11:03)

• 定期定額十大ETF比一比！0050衝124萬戶創高 00981A今年含息報酬76%奪冠 (Anue鉅亨 08/11 15:45)

• 台股反彈已過半山腰！快從人氣ETF撿鑽石 00981A、00988A　今年績效全勝0050 (ETtoday新聞雲 08/11 09:00)

• 台股站回44K！10檔人氣ETF拚反彈　00981A、00403A唯2贏大盤 (ETtoday新聞雲 08/05 11:46)

• 台股史上最狂反彈！一表看18檔主被動ETF齊亮紅燈 0050、00981A入列 (Anue鉅亨 08/01 15:06)

• 快訊／台積電衝漲停！0050亮燈同歡　台股飆漲逾3200點 (ETtoday新聞雲 07/31 12:59)

• 台股拉回緯創獨扛 6檔含緯ETF近一周含息報酬衝破4% (Anue鉅亨 07/26 09:13)

• 高股息ETF重返官股買超名單　0056、00929囊括逾九成資金 (ETtoday新聞雲 07/20 08:30)

• 00929年化配息率直衝15.46%　華倫：理論上可配40個月、還有調升空間 (ETtoday新聞雲 07/15 08:30)

• 00929配息升到0.38元、今年績效又拚贏0050、0052！陳重銘：指數3.0優化奏效 (ETtoday新聞雲 07/08 08:30)

• 台股4萬點還敢追？00981A定期定額一年報酬翻倍　奪前十大台股ETF冠軍 (ETtoday新聞雲 07/06 10:47)

• 台積電強勢站穩重要均線 法人看好11檔高含積量ETF波段行情啟動 (Anue鉅亨 07/02 10:46)

• 千億ETF俱樂部擴編！上半年9檔新進榜 00981A靠86%績效稱王 (Anue鉅亨 07/01 10:02)

• 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)

• 存股族最愛20大ETF一表看！績效王00988A強勢入榜 00981A挺進前五強 (Anue鉅亨 06/09 18:37)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

0052 富邦科技 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共241月｜股價已還原
月成交價: 63.8元 (+1.95元/ +3.15%)成交均張: 1.42萬張/日成交均額: 8.95億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
歷史最高
近2月新高
連2漲
(+4.1元/ +6.87%)
第11高
近11月新低
第11高
近11月新低

* 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
63.8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
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價61.662.662.760.262.844.231.323.615.214.64.312.62.7337
漲跌價+2.2+1.25+1.1+3.65+1+19.6+32.5+40.2+48.6+49.2+59.5+61.2+61.1+26.8
漲跌幅+3.57%+2%+1.75%+6.07%+1.59%+44.4%+104%+170%+320%+337%+1379%+2351%+2240%+72.5%
振幅3.73%3.76%4.7%7.98%20.1%55%111%199%338%383%1431%2445%2374%78.3%
成交張數4.06萬6.28萬14.4萬28.9萬151萬411萬853萬873萬891萬912萬949萬951萬975萬704萬
成交金額25.5億39.3億90.9億180億922億2,309億4,352億4,726億5,008億5,249億5,640億5,648億5,738億3,592億
週轉率1.59%2.46%5.65%11.3%59.3%161%335%342%349%358%372%373%382%276%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091462.264.461.563.8+1.95+3.154.7763.9-0.1619914.21258.95+10.3-0.06+26.1+36.32.22-0.578.12+0.010.050.6
26M082158.862.858.261.8+2.15+3.67.7162.08-0.3736617.422310.6+37.3-0.2+55.1+92.22.48-4.068.7-0.030.040.45
26M072264.664.853.459.7-3.65-5.7618.159.550.2569331.541418.8+13.1+1.24-98.1-83.72.51+1.5312.800.070.56
26M062162.26656.863.4+1.85+3.011563.290.174435.445821.8-10-2.41-75.4-87.82.06+0.9711.2-0.030.080.68
26M05205461.653.861.5+8.85+16.814.761.480.0371435.740920.4+12-1.84+1.88+122.6-0.9210.3+0.030.111.03
26M042043.455.642.752.6+10.9+2630.852.6501,08854.454527.2+38.8-3.32+61.3+96.72.07-0.7111.2-0.080.080.71
26M032246.147.141.641.8-5.47-11.611.742.690.31,31259.659327-18.6-14.7-261-2950.86-0.2412.2-0.060.161.3
26M021241.747.741.147.3+5.02+11.915.648.370.168056.730925.7-23.6-0.52-166-1901.32+0.5212.400.221.75
26M012137.243.43742.2+5.26+14.217.343.160.281,2395951724.6-42.6+20.9-390-4120.66+4.1811.9+0.140.221.83
25M122234.937.134.437+1.83+5.227.6437.860.0795743.534715.8+3.95+4.84-348-3392.68-1.617.74+0.010.081.01
25M111536.336.533.935.1-1.27-3.497.2435.860.4148332.227118.1-18.7+0.38-394-4131.77+4.049.34+0.060.060.68
25M10203236.53236.4+4.49+14.114.1260.230.3751.12.561286.38+1.3-0.14-22.2-214.49+0.440.48+000.42
25M092128.732.428.331.9+3.07+10.614.4229.39-0.1718.10.8639.61.89+0.64+0.48-0.16+0.961.44-0.040.04000
25M082127.829.227.528.9+0.56+1.975.99207.36-0.1813.30.6327.41.3+0.25-1.01+2.63+1.871.19-0.080.08000
25M072326.328.326.128.3+2.08+7.928.51204.04-0.5118.20.7935.71.55+3.88-0.14+6.66+10.41.71-0.170.16-0.0200.65
25M06212426.323.526.2+2.03+8.3811.6186.670.7612.50.5922.71.08+1.15-0.13+0.77+1.780.97+0.060.3300.024.86
25M05202324.822.624.2+1.67+7.399.9172.730.4710.10.5117.20.86-0.020+0.58+0.561.37+0.040.27+0.020.025.95
25M042023.223.81922.5-0.53-2.3220.9162.18-0.3619.50.9830.31.52+0.07-1.15+0.11-0.971.37+0.060.23000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032125.425.72323.1-3.11-11.910.5167.410.9413.80.6624.91.19-0.03-0.2-2.25-2.480.84+0.020.17+002.96
25M021926.127.325.926.2-1.45-5.244.92190.030.9216.90.8932.91.73-0.36-0.6-0.33-1.290.89-0.10.15000.67
25M011526.52826.127.6+1.06+4.017.19201.250.5718.21.22362.4+0.23+0.4-1.32-0.71.35-0.10.24000.41
24M122225.426.825.426.6+1.46+5.825.82194.050.2813.70.6226.41.2-0.18+0.57+1.37+1.761.03-0.050.35000.58
24M112125.12724.725.1-0.72-2.789.09181.981.04231.143.82.08+0.030-2.6-2.561.32-0.070.4000.5
24M101924.427.224.425.8+1.64+6.811.8188.250.4822.31.1842.82.25-0.07-0.45-1.46-1.971.13+0.150.46000.86
24M092024.425.522.624.2-0.04-0.1711.8176.550.3112.60.63221.1+0.03-0.32-2.73-3.011.2+0.040.31+00.012.24
24M082224.824.820.924.2+0.16+0.6516.4176.930.2630.11.37512.32+0.15-0.37-6.1-6.331.19-0.140.27+000.74
24M072125.227.523.624.1-1.17-4.6315.7175.030.6941.21.96773.67-1.44+0.23-10.6-11.80.93+0.160.4+000.25
24M061922.625.722.125.2+3+13.516183.980.4417.60.92311.63+0+0.18-4.91-4.721.14+0.130.24000
24M052220.723.220.622.2+1.21+5.7812.6160.841.210.80.4917.50.8-0.14+0.05-1.13-1.221.34+00.12000
24M04202121.819.721+0.13+0.649.94152.870.6715.10.7623.51.17-0.1+0.65-4.21-3.661.62+0.080.11000.88
24M03211921.118.920.9+2+10.612160.63-0.8313.30.6320.70.99-0.18-0.5+2.12+1.441.99-0.030.03006.25
24M021317.51917.318.9+1.42+8.159.87144.38-0.236.890.539.720.75-0.13-0.16+0.76+0.472.35+0.020.0600.019.52
24M01221717.816.417.5+0.5+2.948.54133.62-0.328.080.3710.50.48-0.14+0.04+1.18+1.082.8+0.020.05+00.0112.5
23M122116.11715.917+0.82+5.086.86129.87-0.365.130.246.420.31-0.15-0.16+1.81+1.52.79-0.010.030012.9
23M112214.916.314.816.1+1.37+9.2710.4123.67-0.429.140.4211.10.51+0.56+0.37+1.96+2.892.67-0.070.04+0010.3
23M102015.115.614.714.8-0.09-0.625.86112.440.236.180.317.160.36-0.1-0.11-0.24-0.451.51-0.010.11+001.79
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M092015.315.514.714.9-0.45-2.955.39113.53-0.115.490.276.330.32-0.19+0.46-1.48-1.211.88+0.030.12000
23M082215.615.714.915.3-0.29-1.895.42117.06-0.186.180.287.190.33-0.31+0.52-0.11+0.12.41-0.080.09000
23M072115.2161515.6+0.39+2.586.59119.6-0.427.50.368.930.43+0.17+0.04+2.91+3.122.81+0.060.17-0.0200
23M062014.415.514.415.2+0.68+4.697.71116.25-0.135.450.276.270.31+0.180+1.58+1.762.41+0.010.11+0.020.0213.3
23M052213.114.71314.5+1.39+10.612.5111-0.096.540.36.950.32+0.1+0.14+2.47+2.711.79-0.060.1000
23M041713.713.812.913.1-0.68-4.96.43100.46-0.165.640.335.90.35-0.880-0.95-1.831.69+0.110.16000
23M032313.113.91313.8+0.63+4.786.74109.87-0.257.510.3380.35+0.5+0.02+2.19+2.73.82+00.05008.16
23M021813.213.61313.2+0.05+0.384.8104.61-0.017.310.417.740.43+0.2+1+1.53+2.732.85-0.040.05008.33
23M011311.613.411.513.1+1.48+12.616.2104.29-0.095.280.415.240.4+0.13+0.82+0.46+1.42.46-0.010.08+004.71
22M122212.812.911.511.7-0.83-6.611192.63-0.145.840.275.620.26-0.43+0.36-0.42-0.52.33-0.020.1002.04
22M112210.412.610.312.5+2.09+20.122.799.67-0.637.90.367.530.34+0.240-0.42-0.183.04-0.020.12+002.48
22M102010.911.510.110.4-0.52-4.7413.483-0.677.370.376.190.31+0.47-0.62+0.62+0.472.65+0.030.14+001.47
22M092112.412.410.810.9-1.68-13.312.586.520.038.130.397.640.36+0.070+1.49+1.561.8200.11000.92
22M082312.51312.212.6+0.05+0.46.74100.23-0.385.20.235.20.23-0.13-0.17+0.18-0.121.68-0.020.11003.51
22M072111.912.61112.5+0.62+5.1813.6100.24-0.7912.50.611.70.56-0.12-0.66+1.04+0.272.21-0.030.14+0.010.015.07
22M062113.713.811.911.9-1.85-13.413.994.77-0.2310.80.5110.90.52-0.36-0.72+1.92+0.843.91-0.040.17000.6
22M052113.313.812.713.8+0.42+3.168.12110.43-1.1311.50.5512.10.58+1.630+0.27+1.94.43-0.230.21+00.012.83
22M041914.514.61313.3-1.38-9.3410.5105.86-0.0124.11.2728.31.49-1.4+0.43-13.4-14.41.54+0.350.45+000.9
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032314.915.113.914.7-0.2-1.358.43127.370.149.490.4111.90.52+0.07-0.27-1.81-2.012.0900.1000
22M021515.415.714.914.9-0.37-2.425.661290.236.160.418.210.55-0.12+0.1-1.2-1.222.19+0.010.1000
22M011815.516.315.315.3-0.19-1.236.37132.93-0.3212.90.7117.60.98-0.45+0.42+1.68+1.642.59+0.010.09000
21M122214.715.514.715.5+0.74+5.055.36134.38-0.1711.80.5415.50.7+1.28-0.34+1.77+2.713.34-0.020.08001.28
21M112214.415.314.414.7+0.38+2.656.87128.49-0.6212.90.5916.70.76-0.43+0.04+0.64+0.262.66-0.120.1000.97
21M10201414.513.514.4+0.21+1.477.06124.87-0.388.290.4110.10.51-0.35+0.2+0.29+0.143.5800.22000.45
21M092014.715.11414.1-0.51-3.57.87122.73-0.1115.60.7819.70.99+0.15-0.09+1.69+1.754.32+0.070.22+000.9
21M082214.414.713.514.7+0.38+2.678.48128.04-0.7815.90.7219.70.9+0.39+0.2+0.49+1.083.81-0.020.15000
21M072214.414.91414.3-0.14-16.28124.3-0.44200.9125.11.14+0.94-0.03+0.57+1.483.11+00.17000
21M062114.514.714.114.4-0.01-0.044.12125.61-0.4917.40.8321.61.03+0.41+0.02+0.09+0.521.48-0.050.17002.41
21M052114.914.912.514.4-0.52-3.4715.6125.61-0.4524.41.1629.41.4+0.07-0.08-1.47-1.490.86-0.20.21+00.012.83
21M041914.515.114.415+0.59+4.114.92129.74-0.15261.3733.31.75+0.04-0.31+7.61+7.340.74-0.290.41-0.0500.24
21M032214.814.813.914.4-0.23-1.616.59125.55-0.0826.31.1932.91.49+0.05-1.36+0.28-1.030.39+0.030.7+0.050.057.66
21M02131415.713.914.6+0.61+4.3813.5125.91.2525.11.9332.92.53+0.04+0.76-7.71-6.920.31+0.190.67000.3
21M012012.715.712.714+1.37+10.823.8121.560.4835.91.7945.12.26+0.05+1.25-13.6-12.30.28+0.350.48+000.41
20M122311.612.711.512.6+1.1+9.5410.2110.020.1624.91.0826.61.16+0.01+0.24-4.09-3.840.26-0.030.13000
20M112110.411.810.311.5+1.11+10.71599.850.75241.1423.51.12+0.02+0.54-1.97-1.420.36-0.070.16000
20M101910.311.210.310.4+0.07+0.728.8690.10.8823.31.2321.91.15-0.01+3.25-6.49-3.250.24+0.110.23000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092210.110.89.9910.3+0.24+2.388.1789.660.6515.70.7114.20.64+0.02+1.55-1.92-0.360.29+0.040.12000
20M082110.310.69.5510.1-0.23-2.279.9887.490.758.730.427.820.37+0.01+0.32-2.62-2.30.200.08000
20M07237.9411.57.9410.3+2.38+3044.789.281.027.090.315.990.26-0.02-0.08-1.17-1.260.2+0.070.08000
20M06207.348.057.347.94+0.69+9.559.7969.110.423.40.172.310.12+0.01+0.06-0.12-0.050.25-0.040000
20M05207.287.397.137.25-0.16-2.163.4763.56-0.333.010.151.910.1+0-0.02-0.06-0.080.15-0.070.04000
20M04206.587.446.537.41+0.93+14.314.164.81-0.093.250.162.050.1+0+0.1-0.3-0.20.14-0.020.11000
20M03227.367.765.76.49-1.06-1427.359.38-1.684.080.192.510.11-0.01+0.11-0.54-0.450.13+0.080.13000
20M02197.68.157.497.54-0.2-2.588.5467.490.62.620.141.850.1+00-0.42-0.420.17+0.020.04000
20M01158.038.87.657.74-0.28-3.4614.368.851.222.230.151.610.11+0.010-0.4-0.40.17+00.02000
19M12227.418.247.388.02+0.61+8.2511.571.550.92.720.121.930.09+0.030-0.42-0.390.12+0.020.02000
19M11217.267.627.237.41+0.14+1.915.4266.30.62.530.121.70.0800-0.21-0.210.12+00000
19M10216.677.276.667.27+0.62+9.279.164.781.022.450.121.550.0700-0.06-0.060.1500000
19M09196.356.686.36.65+0.3+4.726.0359.690.352.150.111.260.0700+0.05+0.050.1500000
19M08216.266.355.96.35+0.04+0.627.2157.190.022.280.111.270.06+00-0.02-0.021.1300000
19M07236.026.445.966.31+0.42+7.068.156.750.182.520.111.410.06+00+0.02+0.021.0600000
19M06195.655.945.545.9+0.25+4.427.252.920.342.120.111.10.0600-0.01-0.010.9800000
19M05226.236.245.455.65-0.5-8.1312.850.710.282.60.121.370.0600+0.02+0.021.100000
19M04205.916.35.886.15+0.35+6.027.1456.250.272.140.111.20.0600+0.01+0.010.1200000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M03205.675.895.535.8+0.13+2.316.2553.49-0.552.140.111.120.0600-0.04-0.040.0900000
19M02135.515.715.455.67+0.3+5.54.7752.18-0.351.290.10.650.0500+0.03+0.030.0900000
19M01215.275.494.975.37+0.13+2.4510.148.860.872.160.11.040.0500-0.08-0.080.1300000
18M12215.535.555.065.24-0.18-3.329.0248.72-1.272.120.11.020.0500-0.02-0.020.1300000
18M11225.45.85.095.42+0.21+4.113.749.350.822.270.11.110.0500-0.02-0.020.2300000
18M10226.056.135.135.21-0.87-14.316.550.13-4.872.270.11.160.0500-0.13-0.130.23+00000
18M09196.16.155.946.08+0.02+0.363.5156.48-1.311.970.11.090.0600+0.02+0.020.2300000
18M08235.986.255.736.06+0.12+2.028.7256.42-1.573.470.151.880.0800+0.05+0.050.2400000
18M07225.465.985.45.94+0.5+9.1610.655.24-1.452.380.111.240.0600-0.02-0.020.2400000
18M06205.65.745.385.44-0.14-2.486.5550.22-0.681.040.050.530.0300+0.02+0.020.2400000
18M05225.675.795.545.58-0.08-1.44.4350.6410.260.010.140.0100-0.06-0.060.24+00000
18M04185.986.055.615.66-0.35-5.87.2952.671.740.090.010.05000-0.05-0.051.100000
18M03235.966.165.826005.6256.580.560.160.010.09000+0+01.100000
18M02135.876.275.766-0.05-0.878.4555.72.110.10.010.06000-0.03-0.031.100000
18M01225.656.335.646.06+0.48+8.6112.357.7-0.520.110.010.06000-0.02-0.021.100000
17M12216.036.225.485.58-0.46-7.612.352.96-0.210.210.010.110.01-0.070+0.05-0.021.100000
17M11225.986.125.876.04+0.06+0.974.2453.017.330.130.010.070+0.040-0.02+0.012.2500000
17M10195.335.985.335.98+0.64+12.112.155.721.640.150.010.08000-0.06-0.061.6300000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M09225.335.55.295.33+0.03+0.64.0851.07-1.030.580.030.290.0100+0.35+0.351.6300000
17M08235.255.345.145.3+0.06+1.113.7650.96-1.410.120.010.06000+0.03+0.031.500000
17M07215.145.315.095.24+0.11+2.054.2950.49-1.590.140.010.070-0.060+0.07+0.021.5800000
17M06234.895.194.895.14+0.25+5.126.1549.21-1.050.160.010.08000+0.01+0.012.4300000
17M05204.714.924.714.89+0.22+4.714.6446.38-0.110.0900.04000+0.02+0.021.6600000
17M04184.714.714.544.67-0.04-0.783.546.19-1.210.110.010.05000+0.04+0.041.54+00000
17M03234.474.714.364.71+0.22+57.645.421.260.20.010.09000+0.05+0.051.5400000
17M02184.414.524.364.48+0.11+2.63.5845.21-3.20.120.010.050+0.020-0.01+01.44-0.010000
17M01164.364.54.284.37+0.01+0.235.0744.28-3.70.490.030.210.01-0.430+0.4-0.031.21+0.010.01000
16M12224.334.494.294.36-0.06-1.344.4943.1-1.170.0700.03000+0.01+0.0112.800000
16M11224.614.614.314.42-0.19-4.116.3543.35-0.390.140.010.060+0.010+0.03+0.0412.800000
16M10204.544.644.524.61+0.07+1.462.6445.020.020.0600.03000+0.02+0.0212.700000
16M09194.354.544.314.54+0.17+3.845.3144.010.830.0700.030+00+0.02+0.0212.700000
16M08234.384.454.284.37+0.03+0.683.7743.01-0.630.530.020.230.01+0.420-0.4+0.0212.700000
16M07204.114.394.044.34+0.28+7.018.5742.390.140.170.010.070+0.050+0.02+0.077.4500000
16M06213.844.063.824.06+0.2+5.146.2339.92-0.630.340.020.130.01+0.010+0.06+0.076.8200000
16M05213.73.863.523.86+0.16+4.259.1737.470.690.150.010.050+0.040-0.0406.700000
16M04193.913.923.663.7-0.23-5.966.5638.610.210.130.010.050+00+0.04+0.046.25+00000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M03233.753.973.753.94+0.18+4.796.0141.64-1.220.190.010.070+0.010+0.05+0.066.2300000
16M02133.593.763.563.76+0.18+5.095.5439.36-0.250.150.010.06000+0.03+0.036.1100000
16M01213.563.583.333.57-0.06-1.687.1137.61-0.670.460.020.160.01-0.070+0.04-0.036.1100000
15M12233.543.693.53.64+0.11+3.155.5138.06-0.160.170.010.06000+0.03+0.037.0100000
15M11213.63.773.483.53-0.04-1.238.1837.08-0.650.140.010.050+0.040-0.03+07.0100000
15M10213.393.663.393.57+0.19+5.527.8437.220.210.130.010.050-0.020+0.03+0.016.5600000
15M09203.263.513.253.38+0.1+2.977.8935.30.140.140.010.050+00-0.01-0.016.800000
15M08213.583.5833.28-0.31-8.7516.235.17-2.450.40.020.130.01-0.020+0.04+0.026.7600000
15M07223.874.443.543.6-0.27-7.0723.337.76-0.371.30.060.520.02-0.14-0.42+0.56+012.5-0.020.01000
15M06214.024.733.793.87-0.17-4.2323.440.53-0.120.70.030.290.01-0.07+0.42-0.36-0.0114.1+0.020.02000
15M05204.054.073.964.040-0.072.5842.190.190.150.010.060+0.060-0.06+0.0114.900000
15M04204.024.183.944.05+0.03+0.696.0542.250.120.160.010.070+0.050-0.05+014.2+00000
15M03224.244.2444.02-0.2-4.675.6342.41-0.950.20.010.090+0.070-0.08-0.0113.600000
15M02134.14.284.034.22+0.13+3.28644.21-0.320.320.020.140.01+0.150-0.02+0.1312.800000
15M012044.163.914.08+0.07+1.726.3942.610.140.640.030.270.01+0.150+0.38+0.521100000
14M12243.934.053.784.01+0.05+1.266.8842.16-0.50.560.020.230.01+0.020+0.36+0.399.2300000
14M11203.783.973.73.96+0.25+6.867.4341.54-0.270.10.010.040+0.010+0.04+0.058.9600000
14M10223.653.723.493.71+0.1+2.76.3339.22-1.160.0800.030-0.020+0.0208.83+00000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M09213.863.983.573.61-0.23-5.8810.737.610.370.390.020.160.0100+0.04+0.049.0800000
14M08213.693.993.653.84+0.1+2.779.2240.15-0.10.150.010.060-0.080+0-0.079.08+00000
14M07223.833.993.733.73-0.09-2.436.5538.830.510.570.030.230.01+0.160+0.12+0.289.97+00000
14M06203.693.833.653.83+0.14+3.714.8739.610.980.630.030.240.01+0.30+0+0.38.1200000
14M05213.443.883.443.69+0.25+7.212.637.871.810.240.010.090+0.0800+0.0814.6+00000
14M04213.423.543.393.44+0.07+2.184.6338.81-1.070.520.020.20.01+0.260-0.02+0.2413.8+00000
14M03213.193.393.193.37+0.16+5.036.1538.39-2.160.770.040.290.01+0.430-0.1+0.3311+00000
14M02173.043.253.043.21+0.09+2.936.8536.13-0.980.280.020.10.01+0.040+0.07+0.116.4600000
14M01183.133.213.073.12-0.01-0.464.2434.77-0.030.180.010.06000-0.03-0.046.0100000
13M12223.073.1433.13+0.06+2.024.3535.01-0.260.50.020.170.01+0.270-0.16+0.116.0200000
13M11213.133.142.953.07-0.03-1.075.9834.57-0.990.60.030.20.01-0.210+0.16-0.043.1700000
13M10223.013.233.013.1+0.09+3.17.2735.12-1.50.270.010.090+0.080+0.02+0.15.3700000
13M09202.983.092.983.01+0.05+1.643.850.120.010.040+0.020+0.03+0.044.5200000
13M08212.9532.832.96-0.01-0.35.5633.37-1.060.0800.030+0.010-0.04-0.034.3500000
13M07233.033.212.872.97-0.03-0.9311.433.41-0.880.240.010.080+0.040-0.03+04.2600000
13M06193.133.172.863-0.18-5.729.8734.39-2.870.270.010.090-0.10+0.06-0.043.8500000
13M05223.143.283.133.18+0.04+1.174.7135.53-0.20.330.020.120.01+0.220+0.01+0.2313.900000
13M04202.963.142.883.14+0.19+6.478.8735.19-0.40.290.010.10+0.190+0.02+0.2111.800000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M03212.983.042.92.95-0.02-0.724.7933.24-0.970.470.020.160.01+0.40-0.05+0.359.9900000
13M02132.973.062.932.97+0.05+1.694.4233.65-1.480.20.020.070.01+0.080+0.07+0.156.200000
13M01222.92.962.842.92+0.06+2.074.0133.08-1.440.420.020.140.01+0.20-0.02+0.195.3900000
12M12212.852.912.782.86+0.02+0.64.7232.15-0.630.380.020.120.01+0.210-0.05+0.1611.800000
12M11222.642.852.62.85+0.16+5.879.1732.13-1.160.230.010.070-0.010+0.06+0.069.9900000
12M10222.752.982.632.69-0.11-412.629.51.670.100.030+000+010.1+00000
12M09202.62.82.62.8+0.2+7.577.8131.20.160.520.030.160.01+0.340-0.21+0.131000000
12M08222.532.652.52.6+0.11+4.55.929.61-1.932.470.110.720.03+0.110+2.21+2.327.1200000
12M07222.582.692.392.49-0.08-2.9711.628.42-2.230.0800.020-0.0200-0.025.2200000
12M06212.582.692.442.57-0.01-0.569.6828.67-0.070.140.010.040-0.010-0.04-0.055.34+0.010.01000
12M05222.752.962.522.58-0.13-4.891629.76-3.30.240.010.070-0.090+0.04-0.055.43+00000
12M04202.82.892.682.72-0.09-3.187.3432.89-0.950.150.010.050+0.070-0.01+0.076.1300000
12M03232.852.942.712.81-0.05-1.728.1834.09-1.310.40.020.140.01+0.170+0.01+0.185.5900000
12M02202.632.862.632.85+0.2+7.578.6434.51-0.790.320.020.110.01+0.230-0.01+0.224.34-0.010000
12M01152.462.672.422.65+0.15+5.969.8232.09-0.820.390.030.120.01+0.10-0.02+0.096.1+00.01000
11M12222.472.552.362.5+0.06+2.397.8129.950.30.240.010.07000-0.06-0.075.3500.01000
11M11222.582.662.362.45-0.2-7.5611.429.39-0.170.550.030.160.01-0.190+0.2+0.015.3500.01000
11M10202.52.652.362.65+0.11+4.4111.531.21.70.340.020.10.01-0.110+0.01-0.16.7100.01000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
11M09212.552.652.412.53-0.01-0.369.7730.46-0.20.770.040.230.01+0.340-0.25+0.17.48+00.02000
11M08232.772.82.322.54-0.21-7.5517.630.84-1.080.720.030.210.01+0.1100+0.115.03+00.01000
11M07212.862.942.662.75-0.08-2.971033.11-0.330.50.020.160.01-0.140-0.04-0.184.25+00.01000
11M06213.083.192.792.84-0.24-7.831334.05-0.120.440.020.160.01+0.0200+0.025.2100.01000
11M05213.013.082.913.08+0.07+2.335.3836.99-0.240.630.030.230.01+0.280+0.17+0.452400.01000
11M04192.923.082.843.01+0.07+2.338.1436.33-0.750.230.010.080+0.010+0+0.0222.400.01000
11M03233.033.052.752.94-0.02-0.5410.235.32-0.230.290.010.10-0.090+0.01-0.0822.3+00.02000
11M02143.193.192.892.95-0.26-7.979.335.85-1.190.390.030.140.01-0.110+0-0.1122.8+00.01000
11M01203.093.243.023.21+0.12+4.037.338.350.390.540.030.20.01-0.0300-0.0323.5+00.01000
10M12232.943.142.923.09+0.14+4.847.7137.2-0.511.010.040.380.02+0.600+0.623.6-0.010000
10M11222.872.982.762.94+0.09+3.227.4335.150.420.680.030.230.01+0.360-0.01+0.3520.2+0.010.02000
10M10212.832.852.642.85+0.02+0.747.5134.060.410.710.030.230.01+0.490-0.05+0.4418.100000
10M09212.632.852.562.83+0.22+8.6111.234.1-0.440.940.040.310.01+0.350-0.09+0.2615.300.01000
10M08222.732.82.542.61-0.1-3.649.4631.170.290.420.020.140.0100-0.18-0.1913.3+00.01000
10M07222.52.792.442.7+0.2+8.131433.01-1.761.50.070.480.02+0.130-0.07+0.0613.400.01000
10M06212.532.642.422.5-0.08-2.918.3830.22-0.730.240.010.080-0.040+0.02-0.0212.600.01000
10M05212.862.862.452.58-0.24-8.4214.531.25-1.130.790.040.250.01-0.180-0.21-0.3912.9+0.010.01000
10M04212.792.882.772.81+0.02+0.754.1635.080.171.750.080.610.03+1.010+0.5+1.5113.900000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
10M03232.672.832.612.79+0.14+5.228.1434.91-0.090.740.030.250.01+0.020+0.09+0.1123.500000
10M02142.722.872.582.65-0.07-2.510.632.990.480.490.030.160.01-0.080-0.06-0.1423.400000
10M01202.923.012.692.72-0.2-6.8510.834.42-1.240.780.040.280.01-0.160+0.03-0.1323.8+00000
09M12232.662.922.632.92+0.26+9.6410.836.390.30.880.040.30.01+0.390+0.02+0.4224.6-0.010000
09M11212.552.752.532.66+0.1+3.878.4233.74-1.353.440.161.130.05+1.0900+1.0922.7+00.01000
09M10222.642.722.532.57-0.06-2.327.3132.34-0.91.20.050.390.02+0.7700+0.7717.500.01000
09M09222.442.632.442.63+0.16+6.357.7533.67-2.623.210.151.030.05+2.400+2.413.8-0.010.01000
09M08202.62.62.362.47-0.05-1.919.4431.22-1.20.980.050.30.01+0.270+0.24+0.52.43+00.02000
09M07232.192.672.192.52+0.34+15.421.731.81-1.141.670.070.510.02+0.050+1.23+1.281.1300.02000
09M06232.362.392.022.18-0.21-8.7115.727.33-0.292.970.130.860.04+0.060+2.12+2.180.8-0.010.02000
09M05182.242.472.162.39+0.2+9.2613.929.670.62.360.130.680.0400+1.26+1.260.51+0.010.03000
09M04221.952.251.952.19+0.22+1114.927.220.371.880.090.510.02-0.080+0.9+0.820.49-0.020.02000
09M03221.72.071.621.97+0.27+15.726.225.6310.980.040.240.01-0.060+0.29+0.230.7700.04005.41
09M02201.491.721.491.7+0.24+16.315.622.47-0.450.750.040.160.01-0.140+0.18+0.040.98-0.020.04+005
09M01151.71.71.461.46-0.13-7.9414.819.68-2.290.510.030.10.01-0.060+0.1+0.041.4900.06000
08M12231.481.651.351.59+0.11+7.7320.320.92-0.11.160.050.240.01-0.20+0.45+0.261.67-0.090.06000
08M11201.791.841.251.48-0.32-17.632.719.76-1.861.090.050.220.01+0.150-0.03+0.122.38-0.010.15000
08M10222.212.211.441.79-0.35-16.535.823.6-0.211.190.050.290.01-0.040-0.18-0.221.83-0.090.16000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08M09212.622.622.132.14-0.52-19.618.728.97-2.772.650.130.820.04-0.160-0.74-0.91.99+00.25000
08M08212.482.782.452.67+0.18+7.3813.534.880.492.10.10.740.04-0.010-0.09-0.12.61+0.020.25000
08M07222.622.632.372.48-0.16-6.219.8632.590.156.150.282.020.09+0-0.33-2.25-2.582.61-0.030.23000
08M06212.993.052.612.65-0.34-11.314.834.351.291.30.060.490.02-0.22-0.02-0.33-0.572.7-0.020.26000
08M05213.143.192.932.99-0.07-2.368.7138.890.929.490.453.770.18-5.01-0.1+2.59-2.523.4+0.030.28000.36
08M04212.883.122.853.06+0.18+6.359.3140.060.354.740.231.880.09-0.57-0.04+1.69+1.0820.2+0.040.25000.41
08M03212.833.072.752.88-0.05-1.5610.937.620.482.880.141.10.05+0.030+0.32+0.3621.1-0.030.21+001.91
08M02142.652.932.62.92+0.26+9.7512.638.30.263.480.251.270.09+0.510+1.02+1.5320.3-0.080.24+001.28
08M01223.123.132.462.66-0.46-14.721.735.12-0.372.720.120.980.04-0.520-0.77-1.2918.4+0.10.31000
07M12213.173.262.873.12-0.05-1.4412.541.3-0.732.330.110.930.04+0.29-0.120+0.1720.3+0.020.21000.48
07M11223.623.683.083.16-0.45-12.516.641.91-0.752.260.10.980.04-0.05-0.15-0.04-0.2419.4-0.010.19001.55
07M10223.393.653.343.61+0.22+6.559.1948.27-1.585.880.272.720.12+2.71+0.05-1.01+1.7519.6-0.210.2001.98
07M09183.313.423.263.39+0.1+35.0845.89-2.893.780.211.660.09+0.830-0.52+0.3111.1+0.070.41000.97
07M08233.373.4333.29-0.08-2.2612.844-1.623.010.131.290.06-0.10-0.19-0.298.54+0.090.34-0.0101.16
07M07223.393.643.333.370-0.119.0245.01-1.67.470.343.430.16+0.090+1.53+1.628.85+0.140.25-0.010.027.11
07M06203.083.423.073.37+0.31+1011.744.44-0.28.440.423.60.18+1.4+0.2+1.87+3.4817.1-0.070.11+0.020.0222.1
07M05222.923.082.913.07+0.17+5.776.0440.250.127.290.332.890.13+0.850-0.05+0.812.1-0.010.18-0.010.015.56
07M04202.862.972.852.9+0.05+1.6438.49-1.023.880.191.490.07-0.01-0.07+0.48+0.419.72-0.060.1900.029.47
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
07M03232.882.92.682.85-0.07-2.297.4337.94-1.17120.524.460.19+0+0.07-2.28-2.2110.4-0.060.25+0.010.028
07M02122.892.942.842.92+0.05+1.673.4438.64-0.684.750.41.810.15+0.150-1.04-0.8910.9-0.030.3+0.010.014.59
07M01222.9232.842.87-0.04-1.285.6237.630.3216.90.776.540.3-0.470-0.91-1.3810.5-0.220.3400.012.38
06M12212.882.922.772.91+0.03+1.084.9438.63-1.0220.50.987.760.370-0.13+1.64+1.5112.3-0.690.5500.011.63
06M11222.712.882.72.88+0.17+6.26.8238.09-0.6921.90.998.030.36+0+0.1+3.5+3.611+0.491.24-0.020.011.05
06M10202.682.772.672.71+0.03+1.023.4935.60.0630.31.5210.80.54-0.01+0.19-8.12-7.938.61-0.360.74+0.010.045.11
06M09142.632.742.582.68+0.05+1.885.9235.120.441.82.9814.61.05-1.68+0.35-21.4-22.77.84+1.111.11+0.020.022.25