≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00712 復華富時不動產 (還原股價) / K線圖(月)

00712 復華富時不動產

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.978.02-0.05-0.62%0.37%7.997.997.96
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%)
112,0898.94億24,0014.67張/筆7.977.94 (+0.38%)
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)
139,07911.16億22,5366.17張/筆8.02+0.01 (+0.12%)

連續漲跌: 首日下跌  ( -0.05元 / -0.62%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 2026年第三季度復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）實際配發金額。 (分配收益公告 09/15)

• 外資大買面板雙虎、倒貨金融股 三大法人合計買超220億元 (Anue鉅亨 09/09 20:13)

• 復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）2026年08月31日收益分配評價結果。 (分配收益公告 09/02)

• 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)

• 復華全球未來50 ETF於8／12開募　挖掘AI產業50強 (ETtoday新聞雲 07/27 19:06)

• 〈焦點股〉台股飆漲千點！海外ETF領軍衝鋒 00988A居績效、人氣雙冠王 (Anue鉅亨 06/15 11:51)

• 2026年第二季度復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）實際配發金額。 (分配收益公告 06/15)

• 台股史詩級殺盤剉咧等！10檔融資大增拉警報　華新、0050正2上榜 (ETtoday新聞雲 06/07 11:20)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00712 復華富時不動產 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110月｜股價已還原
月成交價: 7.97元 (-0.54元/ -6.32%)成交均張: 7.56萬張/日成交均額: 6.31億元/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
第43低
近10月新低
連2跌
(-0.71元/ -8.21%)
歷史最高
近110月新高
歷史最高
近110月新高

* 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
7.97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8.098.188.478.618.398.278.128.367.919.11---8.47
漲跌價-0.12-0.21-0.5-0.64-0.42-0.3-0.15-0.39+0.06-1.14----0.5
漲跌幅-1.46%-2.52%-5.89%-7.49%-5.01%-3.59%-1.81%-4.65%+0.78%-12.5%----5.94%
振幅1.11%2.28%6.35%8.96%11.3%11.5%15.9%24.2%33.6%37%---14%
成交張數40.5萬54萬87.2萬126萬235萬433萬758萬1,388萬2,020萬2,486萬---589萬
成交金額32.7億43.9億72.2億106億203億377億671億1,244億1,852億2,332億---520億
週轉率6.72%8.96%14.5%20.9%39%71.9%126%230%335%413%---97.7%

* 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
26M09148.498.57.967.97-0.54-6.326.327.8911,05975.688.46.31-37.60-824-8610.4+15.932.8+131339.7
26M08218.638.738.488.51-0.18-2.022.928.710.0836817.532.41.55-49.80-104-1530.31+3.5416.8-0.0200.01
26M07228.618.918.538.68+0.06+0.684.418.92-0.276813160.82.76+1700+237+4070.92-2.713.3+0.020.030.2
26M06218.358.638.188.62+0.29+3.495.438.820.2193344.481.23.86+28.50-316-2880.41-0.4516-0.070.010.04
26M05208.678.738.248.33-0.27-3.095.748.740.4245622.840.52.02-0.880-93-93.80.11+2.1116.4+0.070.080.46
26M04208.28.768.168.6+0.5+6.217.399.14-0.950325.145.22.26+1820+67.2+2490.3-3.7514.3-0.1800.03
26M03228.518.657.968.1-0.45-5.288.038.470.7199445.287.73.99-55.80-473-5290.87+3.6318.1+0.180.181.02
26M02128.718.88.538.55-0.46-5.062.999.160.4834128.431.72.64-39.40-94.1-1330.07+2.114.4+00.010.05
26M01218.469.148.449+0.53+6.258.339.69-0.0355026.252.22.49+1980+75.5+2741.5-2.9712.3000.04
25M12228.438.598.298.47+0.06+0.663.619.13-0.0847621.643.81.99+1300+34.8+1650.13-3.8315.300.010.05
25M11207.938.447.938.42+0.5+6.326.449.27-0.247023.542.12.1+1870+18.3+2062.44-3.2819.1-0.020.010.04
25M10207.928.17.857.92-0.01-0.113.18.670.3249624.843.22.16-32.80-160-1930.18+0.8122.4+0.020.030.13
25M09218.088.397.887.93-0.12-1.516.288.680.3971734.164.53.07-55.60-267-3230.09+4.1721.6-0.120.010.05
25M08217.588.087.578.05+0.39+5.126.649.020.1636817.532.31.54+6.030-50.2-44.10.66+0.2917.4+0.120.130.74
25M07237.37.747.267.66+0.38+5.276.628.61-0.233451529.11.26+52.4-4.67+0.23+481.84-5.1917.2-1.840.010.04
25M06217.247.457.147.27-0.04-0.484.278.16070033.458.22.77-1510-239-3900.35+3.522.3+1.161.848.24
25M05207.787.817.127.31-0.48-6.128.918.360.8378439.266.23.31-56.90-277-3342.28+4.3818.8+0.660.683.61
25M04208.458.537.187.78-0.58-6.9416.28.99-0.1196848.484.24.21-21.9+4.67-345-3622.7+3.3414.5-0.020.020.13
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
25M03218.768.88.368.36-0.35-3.975.059.81-1.6637617.937.71.8+31.40+47+78.40.35-3.5911.1-0.50.040.38
25M02198.178.728.138.71+0.6+7.347.2310.210.2960031.659.83.15+2960+140+4361.31-3.6114.7+0.520.543.68
25M01157.98.147.788.12+0.22+2.84.539.480.632241521.11.4+260-28.3-2.291.3-0.4918.3-3.50.020.09
24M12228.258.277.847.89-0.36-4.325.149.29-0.1151223.348.82.22-63.40-144-2080.59+2.3418.8+3.53.5218.7
24M11217.98.277.88.25+0.31+3.895.889.880.140519.338.91.85+72.90-105-32.42.16+0.216.5+0.010.020.09
24M10198.258.287.947.94-0.31-3.744.159.57-0.5337319.636.21.9-56.50-144-2010.21+3.6116.3+00.010.04
24M09208.248.478.088.25+0.05+0.574.719.840.5137418.737.41.87-40.80-6.41-47.20.19+3.9312.7000.02
24M08228.38.37.848.2-0.14-1.675.5910.06-0.344220.143.31.97-1.270-21.2-22.51.46-1.088.72-0.060.010.07
24M07217.798.477.758.34+0.56+7.149.2410.120.7871634.171.53.41+2560-22.4+2342.31-1.469.8+0.070.070.72
24M06197.747.877.617.79+0.13+1.763.359.480.4249025.847.32.49-34.80-98.2-1330.19+1.1211.3000
24M05227.667.957.527.65005.549.68-1.1549822.648.12.19-29.10-21.7-50.90.67-0.2910.1-0.0300
24M04207.777.827.357.65-0.12-1.546.079.441.3646623.343.92.2-3.910-87.5-91.42.26-0.7410.4+0.010.030.27
24M03217.497.87.427.77+0.4+5.375.069.85-1.3454826.152.62.5+33.80-61.4-27.51.28-0.411.2-0.020.020.16
24M02137.597.627.257.38-0.38-4.954.759.55-1.646435.743.83.37-1420-144-2860.75+2.3811.6-0.010.040.3
24M01227.87.857.597.76-0.14-1.793.289.543.5434515.7341.54-15.20-41.1-56.30.76+0.069.19-0.040.040.45
23M12217.3187.317.9+0.61+8.349.539.792.7863830.4643.05+98.20+14.8+1130.5-0.569.13+0.060.080.83
23M11226.657.416.657.29+0.78+11.911.79.5-0.2149322.445.82.08+20.10-40-19.90.84-2.989.69-1.270.020.18
23M10207.497.566.496.52-0.94-12.614.48.62-1.7784442.275.83.79-1040-389-4931.74+6.6612.7+1.261.2910.2
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
23M09207.767.927.457.45-0.3-3.96.149.670.2140220.140.62.03+0.650-58.1-57.50.39+0.926.01+0.030.030.57
23M08227.897.927.327.76-0.16-27.5410.31-0.3945320.645.62.07+4.730-140-1352.38-0.95.09-0.0400.08
23M07217.457.957.217.92+0.48+6.59.9610.380.9550624.151.22.44-7.320-39.3-46.71.23-2.065.99-0.460.050.78
23M06206.617.446.67.43+0.83+12.512.79.86-0.275837.973.33.67-19.50-238-2572.58-1.348.05+0.460.516.32
23M05226.716.716.36.61-0.14-2.075.998.960.3348622.142.91.95-74.60-185-2594.35+1.549.39-0.820.050.58
23M04177.137.146.586.75-0.37-5.267.959.29-1.245126.541.22.43-30.80-171-2022.58-1.627.85-10.40.8711.1
23M03237.497.497.037.12-0.42-5.616.189.036.8142118.341.91.82-53.90-156-2100.99+7.479.48+11.211.2118
23M02187.88.027.497.54-0.13-1.686.8210.351.621065.9111.40.63-17.70-41-58.70.95+0.172.01000.2
23M01137.087.777.037.67+0.58+8.1910.510.97-2.5254.84.225.670.44+7.860-1.88+5.981.8-0.751.84+00.010.38
22M12227.567.67.037.09-0.39-5.267.629.741.521215.4812.40.56-21.70-63.8-85.60.8+0.642.58-0.1100.19
22M11227.37.66.957.49+0.19+2.598.9310.8-1.1246.42.114.870.22+1.260-1.3-0.043.09-0.181.94-0.010.126.02
22M10206.487.316.177.3+0.72+1117.410.43-0.1994.64.738.930.45+6.540-25.3-18.82.92-0.22.12+0.050.136.04
22M09218.228.436.556.57-1.69-20.522.79.192.031165.5212.50.6-14.50-65.4-801.01+0.942.32-0.020.083.54
22M08238.68.618.258.27-0.32-3.764.2411.871.3335.11.534.320.19-0.90+1.23+0.330.56+0.521.38+0.020.17.12
22M07217.58.67.428.59+1.08+14.415.812.58-0.6435.61.694.130.2+9.660+5.26+14.91.38-0.360.8500.089.75
22M06218.268.386.847.51-0.78-9.3818.710.98-0.461085.1511.90.57-9.230-27.2-36.52.67+0.181.22+0.050.086.99
22M05218.188.548.088.29+0.03+0.415.5512.230.6537.41.784.590.22+4.440-2.89+1.551.03-0.081.04-0.070.032.98
22M04198.78.78.068.26-0.44-5.117.3511.992.245.32.395.620.3-5.880-8.07-13.90.27+0.231.12+0.10.19.05
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
22M03238.168.848.158.7+0.59+7.268.5912.870.3968.22.968.590.37+9.60-10.6-1.042.49-0.510.89-0.3200.56
22M02158.58.687.938.11-0.38-4.458.8312.4-1.3998.16.5412.30.82-19.60-41.7-61.30.51+0.481.4+0.270.3323.3
22M01188.879.018.378.49-0.4-4.557.1612.780.16864.7811.30.63-5.240-21.2-26.51.53-0.150.92+0.060.066.38
21M12228.899.148.528.89-0.27-2.976.7313.370.31999.0626.71.22-22.70-94.6-1171.29+0.31.07000
21M11229.359.549.139.17-0.22-2.34.3913.444.1448.12.196.850.31-10.30-16.2-26.60.27+0.190.78-0.0100
21M10209.149.529.049.38+0.21+2.285.2714.30.3551.92.67.380.37+20.40-6.45+141.03-0.120.59+0.010.011.71
21M09209.229.279.039.17-0.04-0.482.5913.811.5752.32.617.360.37-1.510-16.1-17.61.16-0.110.71000
21M08229.119.278.939.22+0.1+1.133.7514.31-0.1447.82.176.730.31+2.430-9.86-7.431.07-0.150.82000
21M07229.369.438.869.11-0.25-2.696.0614.070.4290.64.1212.90.58-11.80-32.7-44.51.6-0.010.97000
21M06219.179.669.159.37+0.19+2.095.5414.410.7696.94.6214.30.68-150-35.2-50.20.84+0.490.98000
21M05219.179.188.59.17+0.03+0.287.4314.360.5550.42.47.140.34+5.010-4.1+0.910.62-0.10.49000
21M04199.059.28.939.15+0.1+1.053.0214.390.0743.92.316.260.33-3.250-8.39-11.62.74-0.120.59000
21M03228.489.158.329.05+0.65+7.79.814.130.8459.52.718.350.38-7.070-12.7-19.82.43-0.450.72-0.0500
21M02137.788.567.768.41+0.53+6.6910.113.261.0434.92.694.570.35-1.850-1.76-3.611.95+0.41.17+0.050.054.19
21M01207.978.137.717.88-0.06-0.715.312.321.91371.854.660.23+0.380-2.99-2.610.48-0.850.77+000.26
20M12237.6687.517.94+0.19+2.496.3412.67-0.1643.31.885.430.24+1.710-3.78-2.071.77+0.511.63-0.0100
20M11216.498.016.467.74+1.25+19.223.912.27265.13.17.670.37+11.40-2.85+8.591.05-0.371.12-0.010.011.07
20M10196.676.776.466.49-0.18-2.694.5410.391.0527.31.442.930.15-2.810-6.8-9.610.43-0.271.49+0.020.021.55
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
20M09226.776.946.436.67-0.19-2.787.3910.631.4852.52.385.790.26-5.580-13.4-191.62-1.051.76-0.0100
20M08216.626.936.576.86+0.24+3.645.3711.21.5842.52.034.770.23+2.760-1.26+1.51.25-0.042.81-0.010.010.25
20M07236.376.635.966.62+0.27+4.2710.510.960.1862.52.726.530.28+20-6.04-4.041.32-1.442.85-0.130.010.46
20M06205.857.55.826.35+0.4+6.728.210.5301266.314.20.71-3.560-32.2-35.81.36+1.844.29-1.320.143.31
20M05205.446.145.15.95+0.01+0.117.59.863.05824.17.770.39+3.750-3.32+0.442.71-0.942.45+0.591.4659.6
20M04204.777.024.15.95+0.71+13.655.99.526.31035.159.490.47-5.920-10.6-16.52.75+2.843.4+0.790.8725.5
20M032210.210.53.915.23-5.43-50.961.47.8612.131.81.453.710.17-7.220-7.32-14.54.61+0.560.56+0.080.0813.8
20M021910.711.310.710.7-0.09-0.86.3317.854.347.560.41.450.08+1.490+0.66+2.154.46-0.020000
20M011510.410.810.410.7+0.36+3.474.4618.89-0.433.620.240.670.04+0.530+0.42+0.955.8-0.010.02000
19M122210.210.610.210.4+0.2+1.944.0718.090.510.90.51.980.09+1.290-0.2+1.098.75-0.020.03000
19M11211010.29.9710.2+0.24+2.432.1518.19-0.511.40.542.040.1+0.840-0.08+0.763.38+0.030.06000
19M10211010.19.839.94-0.08-0.792.7517.89-1.257.070.341.250.06-0.430+0.17-0.261.38-0.010.02000
19M09199.71109.6310+0.31+3.234.3217.740.3910.60.561.860.1+0.470-2.47-22.400.03000
19M082110.410.49.699.71-0.65-6.266.8617.171.0910.40.51.880.09-1.170-3.25-4.430.09+0.010.03000
19M072310.210.410.110.4+0.3+33.1118.440.4326.31.144.80.21-0.30-5-5.290.16+00.02000
19M061910.110.51010.1-0.15-1.484.9917.970.069.990.531.830.1+0.510-4.29-3.780.2800.01000
19M052210.810.810.210.2-0.51-4.755.48181.375.080.230.950.040-0.04-0.75-0.790+0.010.02000
19M042010.410.810.410.7+0.32+3.123.7718.931.24.120.210.770.0400-0.9-0.9000000
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
19M032010.210.510.210.4+0.22+2.123.3318.560.113.580.180.660.0300-0.79-0.790+00000
19M021310.210.410.110.2-0.05-0.492.7118.210.652.160.170.40.0300-0.42-0.42000000
19M01219.6810.29.3910.2+0.55+5.688.6118.340.432.940.140.520.02-0.190-0.31-0.50+00000
18M122110.110.19.269.68-0.43-4.288.5517.111.841.290.060.230.01+0.180-0.75-0.570.2900000
18M11229.9410.19.7610.1+0.19+1.923.7318.520.430.650.030.120.01-0.060-0.11-0.170.0100000
18M102210109.699.92-0.09-0.923.5818.31-0.330.830.040.150.01-0.250+0.09-0.160.1-0.020000
18M091910.310.41010-0.27-2.673.6818.4200.220.010.040-0.040-0.1-0.140.48+0.020.02000
18M082310.210.39.9610.3+0.07+0.713.219.8100.250.010.050-0.020+0.01-0.010.300000
18M07229.7910.29.7910.2+0.31+3.154.3519.74-0.360.330.020.060+0.080-0.08-0.010.3100000
18M06209.59.939.489.9+0.24+2.494.6918.960.580.680.030.130.01+0.180-0.2-0.020.2500000
18M05229.199.689.189.66+0.44+4.765.3618.931.20.830.040.160.01+0.10+0.11+0.210.0200000
18M041899.228.929.22+0.22+2.463.3118.270.110.40.020.070-0.130+0.18+0.05000000
18M03238.699.038.549+0.14+1.595.4625010.944.81.95+0.150-250-2500.03-0.040000
18M02138.878.878.548.86-0.15-1.623.717.261.7675.35.7913.21.01-0.130-75-75.10+00.04000
18M01229.719.718.939-0.7-7.257.9717.621.341014.5919.10.87-50.4-0.13-49.8-1000.0900.04000
17M12219.669.929.629.71-0.02-0.153.0419.4-0.260.640.030.120.01-0.160+0.14-0.021.31+00.04000
17M11229.699.89.469.72-0.03-0.313.5519.250.675.380.241.030.05-5.280+0.18-5.11.7+0.030.04000
17M101910.110.39.759.75-0.35-3.43519.310.6715.50.823.130.16-15.20+0.31-14.814.3+0.010.01000
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
17M09229.9710.29.7310.1+0.23+2.324.495.160.231.030.05-3.7+0.02-0.3-3.989.3300000
17M0899.93109.879.87-0.06-0.61.7119.97-0.760.310.030.060.01-0.15+0.16-0.03-0.024.700000