≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0052 富邦科技 / K線圖(月)

0052 富邦科技

日期: 09/17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
62.761.95+0.75+1.21%1.37%62.5563.462.55
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%)
11,7307.39億9,7271.21張/筆62.9662.6 (+0.16%)
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)
12,2867.6億9,6701.27張/筆61.84+0.35 (+0.57%)

連續漲跌: 連2漲  ( +1.1元 / +1.79%)

上市指數: 46288 (439.1 / +0.96%)

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)

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
月成交價: 62.7元 (+0.85元/ +1.37%)成交均張: 1.4萬張/日成交均額: 8.82億元/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74高
-
連2漲
(+3元/ +5.03%)
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

結算價
62.7元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價61.963.661.660.962.845.54222.6174.9116.6126.5542.1631.634.7337.89
漲跌價+0.8-0.9+1.1+1.8-0.1+17.16-159.9-112.2-53.9-63.85+20.54+31.1+27.97+24.81
漲跌幅+1.29%-1.42%+1.79%+2.96%-0.16%+37.7%-71.8%-64.2%-46.2%-50.5%+48.7%+98.4%+80.5%+65.5%
振幅3.07%2.99%4.79%7.88%20.1%51.1%102%130%195%179%538%745%707%74.1%
成交張數3.47萬6.18萬13.8萬28.5萬149萬413萬852萬871萬889萬910萬947萬949萬974萬702萬
成交金額21.6億38.5億87.1億177億912億2,312億4,342億4,716億4,998億5,239億5,630億5,638億5,729億3,581億
週轉率1.36%2.42%5.42%11.2%58.6%162%334%342%349%357%371%372%382%275%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26M091362.2564.4561.562.7+0.85+1.374.7762.79-0.15182141158.82+10.1-0.09+17.2+27.22.21-0.558.15+00.040.49
26M082158.862.858.261.85+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
26M072264.6564.853.3559.7-3.65-5.7618.159.550.2569331.541418.8+13.1+1.24-98.1-83.72.51+1.5312.800.070.56
26M062162.156656.863.35+1.85+3.011563.290.174435.445821.8-10-2.41-75.4-87.82.06+0.9711.2-0.030.080.68
26M052053.9561.653.8561.5+8.85+16.814.761.480.0371435.740920.4+12-1.84+1.88+122.6-0.9210.3+0.030.111.03
26M042044.4255.5543.7352.65+9.83+2327.652.6501,08854.454527.2+38.8-3.32+61.3+96.72.07-0.7111.2-0.080.080.71
26M032247.248.2542.5842.82-5.6-11.611.742.690.31,31259.659327-18.6-14.7-261-2950.86-0.2412.2-0.060.161.3
26M021242.748.8542.0948.42+5.14+11.915.648.370.168056.730925.7-23.6-0.52-166-1901.32+0.5212.400.221.75
26M012138.0944.4937.9443.28+5.39+14.217.343.160.281,2395951724.6-42.6+20.9-390-4120.66+4.1811.9+0.140.221.83
25M122235.837.9735.2237.89+1.88+5.227.6437.860.0795743.534715.8+3.95+4.84-348-3392.68-1.617.74+0.010.081.01
25M1115260.65262.135.236.01-225.19-86.286.935.860.4148332.227118.1-18.7+0.38-394-4131.77+4.049.34+0.060.060.68
25M1020229.75261.85229.55261.2+32.2+14.114.1260.230.3751.12.561286.38+1.3-0.14-22.2-214.49+0.440.48+000.42
25M0921205.85232.6202.8229+22+10.614.4229.39-0.1718.10.8639.61.89+0.64+0.48-0.16+0.961.44-0.040.04000
25M0821199.25209.55197.4207+4+1.975.99207.36-0.1813.30.6327.41.3+0.25-1.01+2.63+1.871.19-0.080.08000
25M0723188.6203.1187.1203+14.9+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
25M0621171.9188.7168.5188.1+14.55+8.3811.6186.670.7612.50.5922.71.08+1.15-0.13+0.77+1.780.97+0.060.3300.024.86
25M0520165.2177.75161.75173.55+11.95+7.399.9172.730.4710.10.5117.20.86-0.020+0.58+0.561.37+0.040.27+0.020.025.95
25M0420170.25174.35139161.6-7.4-4.3820.9162.18-0.3619.50.9830.31.52+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
25M0321186.4188.65168.5169-22.8-11.910.5167.410.9413.80.6624.91.19-0.03-0.2-2.25-2.480.84+0.020.17+002.96
25M0219191.15199.95190191.8-10.6-5.244.92190.030.9216.90.8932.91.73-0.36-0.6-0.33-1.290.89-0.10.15000.67
25M0115194.35204.95190.95202.4+7.8+4.017.19201.250.5718.21.22362.4+0.23+0.4-1.32-0.71.35-0.10.24000.41
24M1222185.85196.5185.8194.6+10.7+5.825.82194.050.2813.70.6226.41.2-0.18+0.57+1.37+1.761.03-0.050.35000.58
24M1121184198180.8183.9-5.25-2.789.09181.981.04231.143.82.08+0.030-2.6-2.561.32-0.070.4000.5
24M1019178.7199.4178.5189.15+12.05+6.811.8188.250.4822.31.1842.82.25-0.07-0.45-1.46-1.971.13+0.150.46000.86
24M0920179186.95165.95177.1-0.3-0.1711.8176.550.3112.60.63221.1+0.03-0.32-2.73-3.011.2+0.040.31+00.012.24
24M0822181.8181.95153.05177.4+1.15+0.6516.4176.930.2630.11.37512.32+0.15-0.37-6.1-6.331.19-0.140.27+000.74
24M0721184.85201.55172.6176.25-8.55-4.6315.7175.030.6941.21.96773.67-1.44+0.23-10.6-11.80.93+0.160.4+000.25
24M0619165.25188.15162.1184.8+22+13.516183.980.4417.60.92311.63+0+0.18-4.91-4.721.14+0.130.24000
24M0522151.8170.1150.7162.8+8.9+5.7812.6160.841.210.80.4917.50.8-0.14+0.05-1.13-1.221.34+00.12000
24M0420160166.1144.25153.9-5.4-3.3913.7152.870.6715.10.7623.51.17-0.1+0.65-4.21-3.661.62+0.080.11000.88
24M0321144.65161.25143.95159.3+15.25+10.612160.63-0.8313.30.6320.70.99-0.18-0.5+2.12+1.441.99-0.030.03006.25
24M0213133.2145.3132.15144.05+10.85+8.159.87144.38-0.236.890.539.720.75-0.13-0.16+0.76+0.472.35+0.020.0600.019.52
24M0122129.4136124.95133.2+3.8+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
23M1221122.65129.75121.3129.4+6.25+5.086.86129.87-0.365.130.246.420.31-0.15-0.16+1.81+1.52.79-0.010.030012.9
23M1122113.45124.45112.75123.15+10.45+9.2710.4123.67-0.429.140.4211.10.51+0.56+0.37+1.96+2.892.67-0.070.04+0010.3
23M1020115.15119.05112.4112.7-0.7-0.625.86112.440.236.180.317.160.36-0.1-0.11-0.24-0.451.51-0.010.11+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
23M0920116.8118.5112.2113.4-3.45-2.955.39113.53-0.115.490.276.330.32-0.19+0.46-1.48-1.211.88+0.030.12000
23M0822119.2119.8113.35116.85-2.25-1.895.42117.06-0.186.180.287.190.33-0.31+0.52-0.11+0.12.41-0.080.09000
23M0721116.3122.3114.65119.1+3+2.586.59119.6-0.427.50.368.930.43+0.17+0.04+2.91+3.122.81+0.060.17-0.0200
23M0620109.9118.1109.55116.1+5.2+4.697.71116.25-0.135.450.276.270.31+0.180+1.58+1.762.41+0.010.11+0.020.0213.3
23M0522100.35112.199.55110.9+10.6+10.612.5111-0.096.540.36.950.32+0.1+0.14+2.47+2.711.79-0.060.1000
23M0417108.65109.2598.35100.3-9.3-8.499.95100.46-0.165.640.335.90.35-0.880-0.95-1.831.69+0.110.16000
23M0323104110.35103.3109.6+5+4.786.74109.87-0.257.510.3380.35+0.5+0.02+2.19+2.73.82+00.05008.16
23M0218105.05108103104.6+0.4+0.384.8104.61-0.017.310.417.740.43+0.2+1+1.53+2.732.85-0.040.05008.33
23M011392106.491.4104.2+11.7+12.616.2104.29-0.095.280.415.240.4+0.13+0.82+0.46+1.42.46-0.010.08+004.71
22M1222101.35102.0591.292.5-6.55-6.611192.63-0.145.840.275.620.26-0.43+0.36-0.42-0.52.33-0.020.1002.04
22M112282.45100.2581.599.05+16.6+20.122.799.67-0.637.90.367.530.34+0.240-0.42-0.183.04-0.020.12+002.48
22M102086.191.68082.45-4.1-4.7413.483-0.677.370.376.190.31+0.47-0.62+0.62+0.472.65+0.030.14+001.47
22M09219898.458686.55-13.3-13.312.586.520.038.130.397.640.36+0.070+1.49+1.561.8200.11000.92
22M082399.45103.3596.6599.85+0.4+0.46.74100.23-0.385.20.235.20.23-0.13-0.17+0.18-0.121.68-0.020.11003.51
22M072194.25100.1587.2599.45+4.9+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
22M0621108.9109.5594.3594.55-14.65-13.413.994.77-0.2310.80.5110.90.52-0.36-0.72+1.92+0.843.91-0.040.17000.6
22M0521105.85109.2100.6109.2+3.35+3.168.12110.43-1.1311.50.5512.10.58+1.630+0.27+1.94.43-0.230.21+00.012.83
22M0419125.7126.1103.15105.85-21.7-1718105.86-0.0124.11.2728.31.49-1.4+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
22M0323129.3131.2120.3127.55-1.75-1.358.43127.370.149.490.4111.90.52+0.07-0.27-1.81-2.012.0900.1000
22M0215133.8136.3128.8129.3-3.2-2.425.661290.236.160.418.210.55-0.12+0.1-1.2-1.222.19+0.010.1000
22M0118134.65140.85132.3132.5-1.65-1.236.37132.93-0.3212.90.7117.60.98-0.45+0.42+1.68+1.642.59+0.010.09000
21M1222127.7134.45127.6134.15+6.45+5.055.36134.38-0.1711.80.5415.50.7+1.28-0.34+1.77+2.713.34-0.020.08001.28
21M1122125.15132.95124.4127.7+3.3+2.656.87128.49-0.6212.90.5916.70.76-0.43+0.04+0.64+0.262.66-0.120.1000.97
21M1020121.6125.85117.2124.4+1.8+1.477.06124.87-0.388.290.4110.10.51-0.35+0.2+0.29+0.143.5800.22000.45
21M0920127.3131.2121.2122.6-4.45-3.57.87122.73-0.1115.60.7819.70.99+0.15-0.09+1.69+1.754.32+0.070.22+000.9
21M0822124.6127.5117127.05+3.3+2.678.48128.04-0.7815.90.7219.70.9+0.39+0.2+0.49+1.083.81-0.020.15000
21M0722125129.25121.4123.75-1.25-16.28124.3-0.44200.9125.11.14+0.94-0.03+0.57+1.483.11+00.17000
21M0621125.45127.15122125-0.05-0.044.12125.61-0.4917.40.8321.61.03+0.41+0.02+0.09+0.521.48-0.050.17002.41
21M0521128.75128.75108.5125.05-4.5-3.4715.6125.61-0.4524.41.1629.41.4+0.07-0.08-1.47-1.490.86-0.20.21+00.012.83
21M0419126.55130.7125.1129.55+4.1+3.274.46129.74-0.15261.3733.31.75+0.04-0.31+7.61+7.340.74-0.290.41-0.0500.24
21M0322129.65129.7121.3125.45-2.05-1.616.59125.55-0.0826.31.1932.91.49+0.05-1.36+0.28-1.030.39+0.030.7+0.050.057.66
21M0213122.2137.5121.05127.5+5.35+4.3813.5125.91.2525.11.9332.92.53+0.04+0.76-7.71-6.920.31+0.190.67000.3
21M0120110.6136.85110.6122.15+11.95+10.823.8121.560.4835.91.7945.12.26+0.05+1.25-13.6-12.30.28+0.350.48+000.41
20M1223101110.75100.5110.2+9.6+9.5410.2110.020.1624.91.0826.61.16+0.01+0.24-4.09-3.840.26-0.030.13000
20M112190.9103.589.9100.6+9.7+10.71599.850.75241.1423.51.12+0.02+0.54-1.97-1.420.36-0.070.16000
20M101990.397.6589.6590.9+0.65+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
20M092288.1594.4587.2590.25+2.1+2.388.1789.660.6515.70.7114.20.64+0.02+1.55-1.92-0.360.29+0.040.12000
20M082189.992.483.488.15-2.05-2.279.9887.490.758.730.427.820.37+0.01+0.32-2.62-2.30.200.08000
20M072369.4100.469.490.2+20.8+3044.789.281.027.090.315.990.26-0.02-0.08-1.17-1.260.2+0.070.08000
20M062064.170.364.169.4+6.05+9.559.7969.110.423.40.172.310.12+0.01+0.06-0.12-0.050.25-0.040000
20M052063.5564.5562.363.35-1.4-2.163.4763.56-0.333.010.151.910.1+0-0.02-0.06-0.080.15-0.070.04000
20M042059.266.0558.7564.75+6.35+10.912.564.81-0.093.250.162.050.1+0+0.1-0.3-0.20.14-0.020.11000
20M032266.2569.8551.358.4-9.5-1427.359.38-1.684.080.192.510.11-0.01+0.11-0.54-0.450.13+0.080.13000
20M021968.4573.467.4567.9-1.8-2.588.5467.490.62.620.141.850.1+00-0.42-0.420.17+0.020.04000
20M011572.379.2568.969.7-2.5-3.4614.368.851.222.230.151.610.11+0.010-0.4-0.40.17+00.02000
19M122266.7574.1566.4572.2+5.5+8.2511.571.550.92.720.121.930.09+0.030-0.42-0.390.12+0.020.02000
19M112165.3568.665.0566.7+1.25+1.915.4266.30.62.530.121.70.0800-0.21-0.210.12+00000
19M102160.0565.456065.45+5.55+9.279.164.781.022.450.121.550.0700-0.06-0.060.1500000
19M091957.260.1556.759.9+2.7+4.726.0359.690.352.150.111.260.0700+0.05+0.050.1500000
19M082156.457.253.157.2+0.35+0.627.2157.190.022.280.111.270.06+00-0.02-0.021.1300000
19M072354.25853.756.85+3.75+7.068.156.750.182.520.111.410.06+00+0.02+0.021.0600000
19M061950.8553.549.8453.1+2.25+4.427.252.920.342.120.111.10.0600-0.01-0.010.9800000
19M052256.0556.1549.0550.85-5.55-9.8412.650.710.282.60.121.370.0600+0.02+0.021.100000
19M042054.2557.7553.9556.4+3.2+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
19M032052.055450.7553.2+1.2+2.316.2553.49-0.552.140.111.120.0600-0.04-0.040.0900000
19M021350.5552.355052+2.71+5.54.7752.18-0.351.290.10.650.0500+0.03+0.030.0900000
19M012148.3650.445.5649.29+1.18+2.4510.148.860.872.160.11.040.0500-0.08-0.080.1300000
18M122150.750.946.4148.11-1.65-3.329.0248.72-1.272.120.11.020.0500-0.02-0.020.1300000
18M112249.5253.2546.7249.76+1.96+4.113.749.350.822.270.11.110.0500-0.02-0.020.2300000
18M102255.556.2547.0747.8-7.95-14.316.550.13-4.872.270.11.160.0500-0.13-0.130.23+00000
18M091955.9556.454.4555.75+0.2+0.363.5156.48-1.311.970.11.090.0600+0.02+0.020.2300000
18M082354.8557.3552.655.55+1.1+2.028.7256.42-1.573.470.151.880.0800+0.05+0.050.2400000
18M072250.154.8549.5654.45+4.57+9.1610.655.24-1.452.380.111.240.0600-0.02-0.020.2400000
18M062051.3552.749.3549.88-1.27-2.486.5550.22-0.681.040.050.530.0300+0.02+0.020.2400000
18M052253.753.750.8551.15-2.45-4.575.3250.6410.260.010.140.0100-0.06-0.060.24+00000
18M041856.757.3553.253.6-3.3-5.87.2952.671.740.090.010.05000-0.05-0.051.100000
18M032356.4558.455.256.9005.6256.580.560.160.010.09000+0+01.100000
18M021355.6559.454.5556.9-0.5-0.878.4555.72.110.10.010.06000-0.03-0.031.100000
18M012253.556053.557.4+4.55+8.6112.357.7-0.520.110.010.06000-0.02-0.021.100000
17M122157.1558.9551.952.85-4.35-7.612.352.96-0.210.210.010.110.01-0.070+0.05-0.021.100000
17M112256.655855.657.2+0.55+0.974.2453.017.330.130.010.070+0.040-0.02+0.012.2500000
17M101950.5556.6550.5556.65+6.1+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
17M092250.552.1550.150.55+0.3+0.64.0851.07-1.030.580.030.290.0100+0.35+0.351.6300000
17M082349.7450.648.7350.25+0.55+1.113.7650.96-1.410.120.010.06000+0.03+0.031.500000
17M072148.750.348.2149.7+1+2.054.2950.49-1.590.140.010.070-0.060+0.07+0.021.5800000
17M062346.3349.1846.3348.7+2.37+5.126.1549.21-1.050.160.010.08000+0.01+0.012.4300000
17M05204646.6544.8346.33+0.69+1.513.9946.38-0.110.0900.04000+0.02+0.021.6600000
17M0418464644.3945.64-0.36-0.783.546.19-1.210.110.010.05000+0.04+0.041.54+00000
17M032343.744642.6746+2.19+57.645.421.260.20.010.09000+0.05+0.051.5400000
17M021843.1344.1442.6143.81+1.11+2.63.5845.21-3.20.120.010.050+0.020-0.01+01.44-0.010000
17M011642.643.9841.8242.7+0.1+0.235.0744.28-3.70.490.030.210.01-0.430+0.4-0.031.21+0.010.01000
16M122242.3543.8641.9242.6-0.58-1.344.4943.1-1.170.0700.03000+0.01+0.0112.800000
16M112245.0345.0342.1743.18-1.85-4.116.3543.35-0.390.140.010.060+0.010+0.03+0.0412.800000
16M102044.3545.444.2345.03+0.65+1.462.6445.020.020.0600.03000+0.02+0.0212.700000
16M091942.5744.3842.1144.38+1.64+3.845.3144.010.830.0700.030+00+0.02+0.0212.700000
16M082342.8443.4641.8642.74+0.29+0.683.7743.01-0.630.530.020.230.01+0.420-0.4+0.0212.700000
16M072040.1642.9239.5242.45+2.78+7.018.5742.390.140.170.010.070+0.050+0.02+0.077.4500000
16M062137.5239.6737.3239.67+1.94+5.146.2339.92-0.630.340.020.130.01+0.010+0.06+0.076.8200000
16M052138.6938.6934.4137.73-0.96-2.4811.137.470.690.150.010.050+0.040-0.0406.700000
16M041940.894138.338.69-2.45-5.966.5638.610.210.130.010.050+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
16M032339.241.5239.1641.14+1.88+4.796.0141.64-1.220.190.010.070+0.010+0.05+0.066.2300000
16M021337.5539.3237.2539.26+1.9+5.095.5439.36-0.250.150.010.06000+0.03+0.036.1100000
16M012137.1937.4534.7537.36-0.64-1.687.1137.61-0.670.460.020.160.01-0.070+0.04-0.036.1100000
15M122337.0238.5936.5638+1.16+3.155.5138.06-0.160.170.010.06000+0.03+0.037.0100000
15M112137.6539.3836.3336.84-0.46-1.238.1837.08-0.650.140.010.050+0.040-0.03+07.0100000
15M102135.4338.235.4337.3+1.95+5.527.8437.220.210.130.010.050-0.020+0.03+0.016.5600000
15M092034.0336.6533.9435.35+1.02+2.977.8935.30.140.140.010.050+00-0.01-0.016.800000
15M082137.4637.4631.3534.33-3.29-8.7516.235.17-2.450.40.020.130.01-0.020+0.04+0.026.7600000
15M072240.4646.436.9637.62-2.86-7.0723.337.76-0.371.30.060.520.02-0.14-0.42+0.56+012.5-0.020.01000
15M062142.0649.4639.5740.48-1.79-4.2323.440.53-0.120.70.030.290.01-0.07+0.42-0.36-0.0114.1+0.020.02000
15M052042.342.5241.4342.27-0.03-0.072.5842.190.190.150.010.060+0.060-0.06+0.0114.900000
15M042042.0343.6841.1442.3+0.29+0.696.0542.250.120.160.010.070+0.050-0.05+014.2+00000
15M032244.2944.2941.8142.01-2.06-4.675.6342.41-0.950.20.010.090+0.070-0.08-0.0113.600000
15M021342.8244.742.1444.07+1.4+3.28644.21-0.320.320.020.140.01+0.150-0.02+0.1312.800000
15M012041.8443.5140.8342.67+0.72+1.726.3942.610.140.640.030.270.01+0.150+0.38+0.521100000
14M122441.1142.3339.4841.95+0.52+1.266.8842.16-0.50.560.020.230.01+0.020+0.36+0.399.2300000
14M112039.5141.538.6241.43+2.66+6.867.4341.54-0.270.10.010.040+0.010+0.04+0.058.9600000
14M102238.1138.8536.4638.77+1.02+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
14M092140.3241.5537.2637.75-2.36-5.8810.737.610.370.390.020.160.0100+0.04+0.049.0800000
14M082138.5441.7538.1540.11+1.08+2.779.2240.15-0.10.150.010.060-0.080+0-0.079.08+00000
14M072239.9841.6539.0339.03-0.97-2.426.5538.830.510.570.030.230.01+0.160+0.12+0.289.97+00000
14M062038.574038.1240+1.43+3.714.8739.610.980.630.030.240.01+0.30+0+0.38.1200000
14M052138.440.536.3838.57+0.17+0.4410.737.871.810.240.010.090+0.0800+0.0814.6+00000
14M042138.1339.537.7638.4+0.82+2.184.6338.81-1.070.520.020.20.01+0.260-0.02+0.2413.8+00000
14M032135.637.835.637.58+1.8+5.036.1538.39-2.160.770.040.290.01+0.430-0.1+0.3311+00000
14M021733.8836.2533.8735.78+1.02+2.936.8536.13-0.980.280.020.10.01+0.040+0.07+0.116.4600000
14M011834.8635.7734.2934.76-0.16-0.464.2434.77-0.030.180.010.06000-0.03-0.046.0100000
13M122234.2834.9733.4834.92+0.69+2.024.3535.01-0.260.50.020.170.01+0.270-0.16+0.116.0200000
13M112134.934.9832.9134.23-0.37-1.075.9834.57-0.990.60.030.20.01-0.210+0.16-0.043.1700000
13M102233.563633.5634.6+1.04+3.17.2735.12-1.50.270.010.090+0.080+0.02+0.15.3700000
13M092033.2234.4933.2233.56+0.54+1.643.850.120.010.040+0.020+0.03+0.044.5200000
13M082132.9533.4131.5733.02-0.1-0.35.5633.37-1.060.0800.030+0.010-0.04-0.034.3500000
13M072333.7835.831.9933.12-0.31-0.9311.433.41-0.880.240.010.080+0.040-0.03+04.2600000
13M061934.9335.3531.8533.43-2.03-5.729.8734.39-2.870.270.010.090-0.10+0.06-0.043.8500000
13M05223536.6134.9635.46+0.41+1.174.7135.53-0.20.330.020.120.01+0.220+0.01+0.2313.900000
13M042033.0235.0532.1335.05+2.13+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
13M032133.2133.932.3132.92-0.24-0.724.7933.24-0.970.470.020.160.01+0.40-0.05+0.359.9900000
13M021333.1134.1332.6933.16+0.55+1.694.4233.65-1.480.20.020.070.01+0.080+0.07+0.156.200000
13M012232.33331.7232.61+0.66+2.074.0133.08-1.440.420.020.140.01+0.20-0.02+0.195.3900000
12M122131.8432.53131.95+0.19+0.64.7232.15-0.630.380.020.120.01+0.210-0.05+0.1611.800000
12M112229.531.7629.0131.76+1.76+5.879.1732.13-1.160.230.010.070-0.010+0.06+0.069.9900000
12M102230.6733.2529.330-1.25-412.629.51.670.100.030+000+010.1+00000
12M092029.0531.2528.9831.25+2.2+7.577.8131.20.160.520.030.160.01+0.340-0.21+0.131000000
12M082228.1929.5527.9129.05+1.25+4.55.929.61-1.932.470.110.720.03+0.110+2.21+2.327.1200000
12M072228.753026.6827.8-0.85-2.9711.628.42-2.230.0800.020-0.0200-0.025.2200000
12M062128.8330.0527.2628.65-0.16-0.569.6828.67-0.070.140.010.040-0.010-0.04-0.055.34+0.010.01000
12M05223334.0928.1528.81-3.77-11.618.229.76-3.30.240.010.070-0.090+0.04-0.055.43+00000
12M042033.5634.6632.1932.58-1.07-3.187.3432.89-0.950.150.010.050+0.070-0.01+0.076.1300000
12M032334.235.332.533.65-0.59-1.728.1834.09-1.310.40.020.140.01+0.170+0.01+0.185.5900000
12M022031.534.2531.534.24+2.41+7.578.6434.51-0.790.320.020.110.01+0.230-0.01+0.224.34-0.010000
12M011529.53229.0531.83+1.79+5.969.8232.09-0.820.390.030.120.01+0.10-0.02+0.096.1+00.01000
11M122229.6230.5728.2830.04+0.7+2.397.8129.950.30.240.010.07000-0.06-0.075.3500.01000
11M11223131.9428.3229.34-2.4-7.5611.429.39-0.170.550.030.160.01-0.190+0.2+0.015.3500.01000
11M10203031.828.331.74+1.34+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
11M092130.631.8428.8630.4-0.11-0.369.7730.46-0.20.770.040.230.01+0.340-0.25+0.17.48+00.02000
11M082333.2533.627.830.51-2.49-7.5517.630.84-1.080.720.030.210.01+0.1100+0.115.03+00.01000
11M072134.3535.331.933-1.01-2.971033.11-0.330.50.020.160.01-0.140-0.04-0.184.25+00.01000
11M062136.938.333.534.01-2.89-7.831334.05-0.120.440.020.160.01+0.0200+0.025.2100.01000
11M052136.1236.934.9636.9+0.84+2.335.3836.99-0.240.630.030.230.01+0.280+0.17+0.452400.01000
11M04193536.934.0336.06+0.82+2.338.1436.33-0.750.230.010.080+0.010+0+0.0222.400.01000
11M032336.336.63335.24-0.19-0.5410.235.32-0.230.290.010.10-0.090+0.01-0.0822.3+00.02000
11M021438.338.334.7235.43-3.07-7.979.335.85-1.190.390.030.140.01-0.110+0-0.1122.8+00.01000
11M012037.0238.936.238.5+1.49+4.037.338.350.390.540.030.20.01-0.0300-0.0323.5+00.01000
10M122335.3237.723537.01+1.71+4.847.7137.2-0.511.010.040.380.02+0.600+0.623.6-0.010000
10M112234.3835.733.1635.3+1.1+3.227.4335.150.420.680.030.230.01+0.360-0.01+0.3520.2+0.010.02000
10M10213434.231.6534.2+0.25+0.747.5134.060.410.710.030.230.01+0.490-0.05+0.4418.100000
10M092131.4934.2130.7233.95+2.69+8.6111.234.1-0.440.940.040.310.01+0.350-0.09+0.2615.300.01000
10M082232.833.5930.5231.26-1.18-3.649.4631.170.290.420.020.140.0100-0.18-0.1913.3+00.01000
10M072229.9933.529.332.44+2.44+8.131433.01-1.761.50.070.480.02+0.130-0.07+0.0613.400.01000
10M062130.431.6529.0630-0.9-2.918.3830.22-0.730.240.010.080-0.040+0.02-0.0212.600.01000
10M052134.2634.2629.3630.9-4.24-12.113.931.25-1.130.790.040.250.01-0.180-0.21-0.3912.9+0.010.01000
10M042134.8136.0434.5935.14+0.26+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
10M032333.335.3532.6534.88+1.73+5.228.1434.91-0.090.740.030.250.01+0.020+0.09+0.1123.500000
10M02143435.8432.2533.15-0.85-2.510.632.990.480.490.030.160.01-0.080-0.06-0.1423.400000
10M012036.537.633.6534-2.5-6.8510.834.42-1.240.780.040.280.01-0.160+0.03-0.1323.8+00000
09M122333.236.532.9136.5+3.21+9.6410.836.390.30.880.040.30.01+0.390+0.02+0.4224.6-0.010000
09M112131.834.331.633.29+1.24+3.878.4233.74-1.353.440.161.130.05+1.0900+1.0922.7+00.01000
09M1022333431.632.05-0.76-2.327.3132.34-0.91.20.050.390.02+0.7700+0.7717.500.01000
09M092230.5132.930.5132.81+1.96+6.357.7533.67-2.623.210.151.030.05+2.400+2.413.8-0.010.01000
09M082032.532.529.5330.85-0.6-1.919.4431.22-1.20.980.050.30.01+0.270+0.24+0.52.43+00.02000
09M072327.433.327.431.45+4.2+15.421.731.81-1.141.670.070.510.02+0.050+1.23+1.281.1300.02000
09M062329.529.925.227.25-2.6-8.7115.727.33-0.292.970.130.860.04+0.060+2.12+2.180.8-0.010.02000
09M05182830.82729.85+2.53+9.2613.929.670.62.360.130.680.0400+1.26+1.260.51+0.010.03000
09M042225.729.5625.4727.32+1.43+5.5215.827.220.371.880.090.510.02-0.080+0.9+0.820.49-0.020.02000
09M032222.3727.221.3425.89+3.52+15.726.225.6310.980.040.240.01-0.060+0.29+0.230.7700.04005.41
09M022019.6522.6519.6522.37+3.13+16.315.622.47-0.450.750.040.160.01-0.140+0.18+0.040.98-0.020.04+005
09M011522.322.319.219.24-1.66-7.9414.819.68-2.290.510.030.10.01-0.060+0.1+0.041.4900.06000
08M122319.421.7417.820.9+1.5+7.7320.320.92-0.11.160.050.240.01-0.20+0.45+0.261.67-0.090.06000
08M112023.5524.216.4919.4-4.15-17.632.719.76-1.861.090.050.220.01+0.150-0.03+0.122.38-0.010.15000
08M102228.9928.9918.923.55-4.64-16.535.823.6-0.211.190.050.290.01-0.040-0.18-0.221.83-0.090.16000
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
08M092134.534.527.9628.19-6.86-19.618.728.97-2.772.650.130.820.04-0.160-0.74-0.91.99+00.25000
08M082132.6436.632.235.05+2.41+7.3813.534.880.492.10.10.740.04-0.010-0.09-0.12.61+0.020.25000
08M072234.534.631.1732.64-2.16-6.219.8632.590.156.150.282.020.09+0-0.33-2.25-2.582.61-0.030.23000
08M062139.2540.134.334.8-4.45-11.314.834.351.291.30.060.490.02-0.22-0.02-0.33-0.572.7-0.020.26000
08M052141.254238.539.25-0.95-2.368.7138.890.929.490.453.770.18-5.01-0.1+2.59-2.523.4+0.030.28000.36
08M042137.84137.4840.2+2.4+6.359.3140.060.354.740.231.880.09-0.57-0.04+1.69+1.0820.2+0.040.25000.41
08M032137.2540.336.137.8-0.6-1.5610.937.620.482.880.141.10.05+0.030+0.32+0.3621.1-0.030.21+001.91
08M021434.8138.5534.1538.4+3.41+9.7512.638.30.263.480.251.270.09+0.510+1.02+1.5320.3-0.080.24+001.28
08M01224141.232.334.99-6.01-14.721.735.12-0.372.720.120.980.04-0.520-0.77-1.2918.4+0.10.31000
07M122141.7442.937.741-0.6-1.4412.541.3-0.732.330.110.930.04+0.29-0.120+0.1720.3+0.020.21000.48
07M112247.6148.440.541.6-5.92-12.516.641.91-0.752.260.10.980.04-0.05-0.15-0.04-0.2419.4-0.010.19001.55
07M102244.64843.947.52+2.92+6.559.1948.27-1.585.880.272.720.12+2.71+0.05-1.01+1.7519.6-0.210.2001.98
07M091843.544542.844.6+1.3+35.0845.89-2.893.780.211.660.09+0.830-0.52+0.3111.1+0.070.41000.97
07M082344.345.0539.443.3-1-2.2612.844-1.623.010.131.290.06-0.10-0.19-0.298.54+0.090.34-0.0101.16
07M072244.5547.843.844.3-0.05-0.119.0245.01-1.67.470.343.430.16+0.090+1.53+1.628.85+0.140.25-0.010.027.11
07M062040.484540.344.35+4.05+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
07M052238.3640.538.240.3+2.2+5.776.0440.250.127.290.332.890.13+0.850-0.05+0.812.1-0.010.18-0.010.015.56
07M042037.63937.538.1+0.6+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
07M032337.938.1535.337.5-0.88-2.297.4337.94-1.17120.524.460.19+0+0.07-2.28-2.2110.4-0.060.25+0.010.028
07M021237.9538.737.438.38+0.63+1.673.4438.64-0.684.750.41.810.15+0.150-1.04-0.8910.9-0.030.3+0.010.014.59
07M012238.3539.537.3537.75-0.49-1.285.6237.630.3216.90.776.540.3-0.470-0.91-1.3810.5-0.220.3400.012.38
06M122137.8538.3536.4838.24+0.41+1.084.9438.63-1.0220.50.987.760.370-0.13+1.64+1.5112.3-0.690.5500.011.63
06M112235.6237.8835.4537.83+2.21+6.26.8238.09-0.6921.90.998.030.36+0+0.1+3.5+3.611+0.491.24-0.020.011.05
06M102035.236.3935.1635.62+0.36+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
06M091434.613633.9535.26+0.65+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