≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

006208 富邦台50 / K線圖(月)

006208 富邦台50

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
251.2247.4+3.8+1.54%0.95%250.55251.55249.2
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%)
3,7139.3億9,528390股/筆250.6252.1 (-0.35%)
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)
1,3953.47億7,301191張/筆248.6+2.8 (+1.14%)

連續漲跌: 連3漲  ( +7.7元 / +3.16%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 富時指數季度調整9／18盤後生效　2.8兆元被動資金版塊挪移 (ETtoday新聞雲 09/13 15:24)

• 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)

• 聯發科亮燈！74檔台股ETF沾光　0050、06208最吃香 (ETtoday新聞雲 09/07 11:20)

• 台股第4檔6千億ETF誕生！00919上市不到4年最速達陣　緊咬00878 (ETtoday新聞雲 09/05 09:24)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 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)

• 四貸同堂快看！　股票套牢「跌破這條線」先砍一半 (ETtoday新聞雲 08/19 08:24)

• 台股市值型ETF發威！7檔近半年漲贏大盤　00923配息連3升稱王 (ETtoday新聞雲 08/12 12:24)

• 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)

• 想賣5張0050改買006208「因為股利比較高」！全場勸退：逢低加碼 (ETtoday新聞雲 07/23 16:37)

• 「小小股民」衝80萬戶　0050最愛5大存股標的 (ETtoday新聞雲 07/20 16:40)

• 台股急殺600點！17檔ETF陷貼息　人氣王006208跌1% (ETtoday新聞雲 07/16 10:01)

• 「富邦台灣釆吉50證券投資信託基金(本基金之配息來源可能為收益平準金)」(以下稱本基金)2026年06月收益分配決定做成日每單位實際配發金額。 (分配收益公告 07/14)

• 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)

• 快訊／逾69萬人歡呼！006208配發4.75元創高　 7/16除息交易 (ETtoday新聞雲 06/30 14:33)

• 「富邦台灣釆吉50證券投資信託基金(本基金之配息來源可能為收益平準金)」(以下稱本基金)2026年06月收益分配評價結果。 (分配收益公告 06/30)

• 曾虧到寫下「夭壽川普股災」！他3年後曬成果　網喊：這才是我想看到的 (ETtoday新聞雲 06/24 12:23)

• 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)

• 台股震盪拉回！5檔存股族最愛ETF　00981A展現抗震韌性 (ETtoday新聞雲 06/10 11:35)

• 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)

006208 富邦台50 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171月
月成交價: 251.2元 (+8.3元/ +3.42%)成交均張: 2,303張/日成交均額: 5.71億元/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
-
連2漲
(+15.85元/ +6.73%)
第61高
近45月新低
第28高
近28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
251.2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20年今年
01/02
~09/18
起算價243.5246.1247.25236.75249.1176.2132.75103.972.580.5539.35--150.1
漲跌價+7.7+5.1+3.95+14.45+2.1+75+118.45+147.3+178.7+170.65+211.85--+101.1
漲跌幅+3.16%+2.07%+1.6%+6.1%+0.84%+42.6%+89.2%+142%+246%+212%+538%--+67.4%
振幅3.41%3.78%4.49%7.92%20%52.4%96.4%168%262%254%563%--73%
成交張數7,2031.11萬2.37萬4.6萬22.9萬54萬135萬412萬572萬745萬825萬--85.3萬
成交金額17.9億27.4億58.9億113億548億1,213億2,456億5,546億7,058億8,291億8,814億--1,742億
週轉率0.39%0.6%1.27%2.47%12.3%29%72.6%221%307%400%443%--45.8%

* 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
26M0914244.85253.35242.25251.2+8.3+3.424.57251.54-0.1432.22.379.95.71-0.83-0.04+3.37+2.511.09-0.020.26+001.15
26M0821232246228.4242.9+7.55+3.217.48243.19-0.1251.52.451235.86+0.12-0.77-2.59-3.241.13-0.190.28000.7
26M0722254.2254.6210.2235.35-14.85-5.9417.7234.80.231094.9725711.7-9.27+0.09-27.2-36.31.11+0.140.47-0.0200.42
26M0621241.5260.1226.45250.2+8.95+3.7113.9250.170.011044.9525212+0.23+0.8-6.28-5.260.78+0.180.33-0.010.025.09
26M0520214.25241.4213.8241.25+31.5+1513.2241.63-0.161095.4624512.3+15.5-0.04+13.8+29.30.85-0.060.1500.0318.5
26M0420173.85218171.3209.75+41.65+24.827.8209.93-0.0810051979.85+8.10+18.6+26.70.74-0.20.21+0.010.0315.5
26M0322183.7187.05167168.1-19.9-10.610.7167.770.21285.8122510.2-5.23-0.42-27.5-33.20.76+0.150.41-0.010.024.41
26M0212165.75189.4163.9188+19.95+11.915.2188.55-0.2973.76.1512910.7+3.070+0.27+3.340.84-0.210.26-0.020.0310
26M0121151172.45150.5168.05+17.95+1214.6168.57-0.311456.9123411.2+15.2-0.04+40.7+55.81.02+0.020.47+0.040.048.97
25M1222141.55150.35140.55150.1+7.25+5.086.86150.22-0.081125.071627.37+8.33-0.25+1.2+9.281.42-0.150.44+000.9
25M1120151.05152135.9142.85-8.95-5.910.6142.570.21658.2423711.8-49.8+0.11-10.8-60.50.99+0.280.6-0.0100.33
25M1020135.4151.9135.35151.8+17+12.612.3151.770.021698.4724512.2-11-0.26-8-19.33.27+0.030.32-0.020.014.38
25M0921121.95137.05121134.8+12.05+9.8213.1135.3-0.371828.6523511.2+21.9-0.65+63.5+84.84.04-0.480.29+00.0310
25M0821118.75125117.75122.75+2.15+1.786.01123-0.211617.671979.39+5.36+0.18+11.7+17.33.9400.76+0.010.023.14
25M0723113.5120.8113.05120.6+7.55+6.686.86121.2-0.527111.831713.8+65.5+0.95+88+1544.15-0.140.77-0.020.021.95
25M0621104113.75102.9113.05+7.6+7.2110.3112.430.5521810.424111.5+34.3+2.75-4.02+332.9-0.640.91-0.020.044.07
25M0520100.75107.6599.25105.45+6.55+6.628.49104.850.571336.641386.9+10.7+1.28-2.41+9.541.8-0.051.55+0.030.063.73
25M0420102104.2585.198.9-2.6-2.5618.999.18-0.2828714.426913.4-9.73+1.68-101-1091.43-0.311.61-0.050.031.87
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
25M0321111.75112101.35101.5-11.65-10.39.41100.431.0527613.229714.2-3.24+0.58-154-1561.7+0.681.92+0.070.084.01
25M0219114.5116.7112.55113.15-5.25-4.433.51112.110.9226814.130716.2-27.1+1.94-115-1411.44-0.091.2300.010.65
25M0115113.65119.6112.25118.4+4.3+3.776.44117.570.722214.825617-160-34.5-50.61.65+0.321.32-0.010.010.6
24M1222109.4115.45109.35114.1+5.85+5.45.64113.650.391908.652169.82-11.10-24.6-35.81.8-0.611+00.011.4
24M1121109.7116.9107.05108.25-3.95-3.528.78107.580.6231314.935016.7-47.1+0.4-136-1831.69+0.61.61-0.050.010.68
24M1019107.55117.2107.05112.2+4.7+4.379.44111.920.2523612.426814.1-45.10-61.2-1061.47-0.251+0.030.065.97
24M0920106.45111.8599.6107.5+1.75+1.6511.6106.171.241788.891859.26-23.1-0.27-33.3-56.71.87+0.271.26-0.010.032.15
24M0822108.1108.3593.55105.75+0.1+0.0914105.570.1727312.427612.6-22.1+0.5-87.2-1091.81-0.20.99+0.020.033.44
24M0721109.25119.35103.6105.65-3.55-3.2514.4105.180.4428513.631815.1-23.30-109-1321.73+0.661.19+0.010.011.01
24M061999110.9597.3109.2+11.7+1214108.90.271497.821578.26+3.270-39.8-36.51.35+0.130.53+000.76
24M052292.2101.5591.397.5+4.8+5.1811.196.471.061064.831044.71+0.940-32.3-31.40.99-0.350.4000.76
24M042092.595.587.792.7+0.45+0.498.4692.280.451236.171135.64-4.60-39.7-44.30.95+0.610.75+000.4
24M03218493.0583.6592.25+8.3+9.8911.292.78-0.571115.399.94.76+2.40-5.87-3.461.19+0.040.14000.74
24M021378.484.2577.9583.95+5.5+7.018.0383.910.0561.84.7650.93.92-1.10-2.93-4.030.92+00.1001.04
24M012277.1579.6574.5578.45+1.3+1.696.6178.52-0.091054.7580.43.66-4.090+3.61-0.481.04-0.050.09001.06
23M122174.877.3574.0577.15+2.2+2.944.477.67-0.6779.33.7860.12.86+5.510+16+21.51.46-0.040.14+000.7
23M112270.4575.670.174.95+4.85+6.927.8575.25-0.480.33.6559.52.7+1.350+4.28+5.630.83-0.10.18-0.0100
23M102071.4573.57070.1-0.75-1.064.9470.010.1376.13.854.52.72-0.97+0.05-30.6-31.50.69-0.010.29+00.012.45
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
23M092072.5573.5570.2570.85-1.75-2.414.5570.690.2369.63.4850.12.5-7.930-32.1-400.55+0.090.3001
23M082274.574.97172.6-1.9-2.555.2372.30.411014.5873.33.33-12.90-50.6-63.50.63+0.090.21+001.94
23M072175.176.673.174.5-0.25-0.334.6874.250.3485.14.0563.73.03-4.10-29.2-33.30.54-0.030.12-0.0401.74
23M062072.376.372.0574.75+1.95+2.685.8474.87-0.1677.13.8657.62.88+0.240+1.87+2.110.77-0.030.1500.0531.5
23M05226873.867.5572.8+4.85+7.149.272.85-0.0792.14.1964.82.94+4.030+8.71+12.71.27-0.130.18+0.040.0526.4
23M041770.2570.366.967.95-2.3-3.274.8467.920.0475.54.4451.93.05-3.240-38.4-41.60.88+0.110.32-0.010.013.81
23M032368.0570.967.570.25+1.55+2.264.9570.33-0.1186.33.7559.72.59-1.11-0.31-11.4-12.81.03-0.030.21-0.020.0210.7
23M021868.870.467.7568.7+0.1+0.153.8668.250.6658.73.2640.72.26-3.07+0.94-11.6-13.81.22-0.070.24+00.0416.4
23M011361.87061.3568.6+6.5+10.513.968.40.2952434.42.64+7.640-8.36-0.721.7-0.120.31+0.010.0411.5
22M12226767.4561.462.1-3.65-5.559.261.990.1860.52.7538.81.76-3.070-23.8-26.90.56+0.030.43+0.020.036.93
22M112256.966.0556.165.75+8.8+15.517.566.04-0.4478.63.5749.22.23+4.390-7.43-3.041.05-0.30.41-0.030.012.95
22M102058.962.1555.556.95-2.4-4.0411.256.97-0.0492.54.6353.62.68-2.670-42.6-45.30.4+0.040.7-0.010.045.84
22M092166.5566.959.259.35-8.35-12.311.459.250.1798.64.762.82.99-7.750-56.1-63.80.74+0.240.66+0.030.057.85
22M082367.970.466.267.7-0.2-0.296.1967.660.0670.33.05482.08-2.290-32-34.31.01-0.050.42+00.024.72
22M072166.6568.262.967.9+1.15+1.727.9467.840.09783.72512.43-5.110-31-36.10.76-0.110.47-0.010.023.38
22M062174.47566.666.75-7.75-10.411.366.360.5865.63.1246.12.2-2.70-30.1-32.80.81+0.080.58-0.020.024.28
22M052174.374.9569.874.5+0.25+0.346.9475.33-1.1158.42.78422-0.270-14.9-15.20.43+0.030.5+0.030.047.92
22M041978.778.9572.5574.25-5.35-6.728.0474.010.3277.14.0658.33.07-100-42.8-52.90.32+0.080.47+00.011.48
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
22M032380.281.1575.6579.6-0.25-0.316.8979.61-0.011034.4880.23.49-7.070-53.4-60.51.2+0.180.39+000.51
22M021582.0583.679.579.85-1.55-1.95.0479.580.3453.13.5443.32.89-6.220-28.2-34.41.67+0.120.21000
22M011882.1585.781.381.4-0.45-0.555.3881.120.3480.84.4967.43.74-5.910-8.39-14.31.49+0.040.09000
21M12227882.1577.9581.85+3.95+5.075.3981.96-0.1342.21.9233.91.54+3.850-1.27+2.581.89-0.040.05000
21M112278.481.1577.677.9-0.25-0.324.5477.92-0.0345.42.06361.64-4.890-9.19-14.10.49-0.040.1000
21M102078.2579.275.4578.15-0.4-0.514.7778.18-0.0444.12.234.11.7-1.630-17.2-18.82.01+0.030.14+001.48
21M092080.882.3577.8578.55-2.25-2.785.5778.260.3741.62.0833.31.67-3.630-5.29-8.921.86+0.060.1000
21M082278.5580.874.880.8+2.5+3.197.6681.26-0.5751.62.3440.31.83-0.840-8.99-9.831.97-0.070.05000
21M072279.881.2577.0578.3-1.6-25.2678.070.2944.72.0335.41.61-6.370-7.33-13.71.22+0.070.12-0.0100
21M062178.980.0577.2579.9+1+1.273.5579.91-0.0136.71.7528.91.38-0.880-7.47-8.354.42-0.070.0400.0115.9
21M052180.6580.6571.578.9-1.85-2.2911.379.02-0.1558.82.844.82.13-3.580-18.8-22.30.87+0.010.11+00.017.27
21M041977.6581.3577.6580.75+3.4+4.44.7880.710.0529.41.5523.41.23+0.390-1.1-0.710.77-0.070.100.017.29
21M032278.1578.1574.477.35-0.1-0.134.8477.160.2548.52.237.21.69+0.050-19.7-19.60.2400.16+0.010.014.29
21M021373.681.3573.2577.45+3.9+5.31176.041.8235.32.7227.72.13+0.030-12.4-12.30.25+0.050.16000
21M012068.7580.668.7573.55+4.8+6.9817.273.320.3150.62.5338.31.91+0.050-17.8-17.70.26+0.080.12000
20M122363.968.863.768.75+5.1+8.018.0168.78-0.0440.51.7626.91.17+0.030-5.07-5.040.2600.04000
20M112158.965.258.4563.65+4.85+8.2511.563.230.6641.61.9826.11.24+0.030-3.35-3.320.24+0.030.04000
20M101959.0561.4558.658.8+0.05+0.094.8558.740.133.31.75201.0500-0.56-0.560.19-0.010.01007.69
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
20M092258.556157.258.75+0.2+0.346.4958.78-0.0523.71.08140.63+0.010-3.2-3.180.22-0.080.02004
20M082159.160.5556.758.55-0.75-1.266.4958.210.5819.30.9211.50.55+00-5.89-5.890.22+0.050.1001
20M072351.463.251.459.3+7.95+15.52359.20.1728.81.2516.20.7+0.010+4.41+4.420.1700.05002.13
20M062048.2551.9548.2551.35+3.12+6.477.6751.39-0.08211.0510.60.53+0.010+1.41+1.420.13-0.040.05001.96
20M052047.948.9247.1548.23-0.7-1.433.6247.920.6424.31.2111.60.58+0.010-5.9-5.890.11+0.010.09005.68
20M042043.8148.9543.448.93+5.39+12.412.748.860.1420.61.039.510.48+0.010-4.79-4.770.12+0.020.08+00.018
20M03225051.538.643.54-7.21-14.225.443.7-0.3731.21.4214.30.65+0.010-11.5-11.50.1+0.020.06+003.57
20M021950.8553.450.250.75-0.75-1.466.2150.550.3916.80.888.710.46+0.010-6.26-6.240.11+0.020.03000
20M011553.7554.751.351.5-2.1-3.926.3451.330.33140.937.440.5+0.010-3.73-3.720.1-0.010.02000
19M122251.0554.450.7553.6+2.75+5.417.1853.560.0716.40.748.670.39+0.010-0.81-0.80.09-0.020.03000
19M112151.1553.150.8550.85-0.3-0.594.450.690.3119.40.9210.10.48+00-4.68-4.670.08+0.040.05000
19M102147.851.547.6151.15+3.39+7.18.1450.890.5115.30.737.60.36+00-1.05-1.050.0700000
19M091946.2847.9846.1147.76+1.48+3.24.0447.91-0.3113.40.76.320.3300+0.74+0.740.07-0.040.01000
19M082146.946.9544.546.28-0.86-1.825.246.52-0.527.910.383.610.17+0.010-3.58-3.580.07+0.010.05000
19M072346.8447.8146.4747.14+0.9+1.952.947.030.235.340.232.510.11+0.010-2.44-2.430.06+0.010.03000
19M061944.6446.5244.2146.24+1.52+3.45.1746.10.33.260.171.480.0800-1.51-1.510.0400.03000
19M052247.334843.4244.72-2.61-5.519.6844.570.344.210.191.90.0900-2.9-2.90.05+0.010.03000
19M042046.0147.8145.7247.33+1.88+4.144.647.10.491.770.090.830.0400-0.43-0.430.0600.02000
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
19M032044.345.6443.4745.45+1.15+2.64.945.240.461.530.080.680.0300-0.59-0.590.0600.03000
19M021343.3844.5142.9544.3+1.69+3.973.6644.280.050.950.070.410.0300-0.32-0.320.0600.03000
19M012142.1343.239.9742.61+1.03+2.487.7742.250.841.280.060.540.0300-0.37-0.370.0600.03000
18M122143.4343.6940.7741.58-1.26-2.946.8241.72-0.341.350.060.570.03+00-0.44-0.430.06-0.020.03000
18M112245.345.9142.8342.84-2.26-5.016.8342.261.351.610.070.720.03+00-0.73-0.730.06+0.020.05000
18M102250.751.1543.6845.1-5.6-1114.745.17-0.161.580.070.740.03+00-0.67-0.670.0400.02000
18M091950.451.249.450.7+0.5+13.5950.40.591.090.060.540.0300-0.12-0.120.04+00.02000
18M082349.235147.9650.2+1.05+2.146.1950.37-0.341.260.050.620.0300-0.15-0.150.0400.02000
18M072247.7449.7947.0949.15+1.6+3.365.6849.52-0.751.160.050.560.0300-0.14-0.140.0400.02000
18M062047.1548.7346.8247.55+0.45+0.964.0647.280.570.990.050.480.0200-0.19-0.190.0400.02000
18M052246.548.284547.1+0.2+0.436.9946.810.620.510.020.240.0100-0.17-0.170.0400.02000
18M041848.0548.2945.946.9-1.24-2.584.9646.321.240.280.020.130.01+00-0.21-0.210.0400.02000
18M032347.7249.1547.348.14-0.01-0.023.8447.920.460.260.010.130.01+00-0.15-0.150.04+00.03000
18M021349.0849.0846.1948.15-0.93-1.895.8947.70.930.270.020.130.0100-0.15-0.150.04-0.010.02000
18M012246.749.8846.749.08+2.42+5.196.8249.060.040.330.020.160.0100-0.16-0.160.04+0.030.03000
17M122147.347.345.3746.66-0.64-1.354.0846.520.30.290.010.140.0100-0.2-0.20.0400000
17M11225050.2547.347.3-2.8-5.595.8946.242.240.260.010.130.0100-0.16-0.160.04+00000
17M101947.750.1547.750.1+2.64+5.565.1649.910.380.190.010.10.0100-0.09-0.090.0400000
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
17M092249.549.547.0847.46-1.26-2.594.9747.410.110.290.010.140.0100-0.12-0.120.0400000
17M082347.5252.947.548.72+1.2+2.5311.448.570.310.350.020.170.0100-0.12-0.120.0400000
17M072147.2549.0847.147.52+0.15+0.324.1847.78-0.550.180.010.08000-0.1-0.10.0400000
17M062345.147.6745.147.37+2.2+4.875.6947.65-0.590.160.010.070+00-0.06-0.060.0400000
17M052043.945.243.945.17+1.37+3.132.9745.160.020.100.04000-0.04-0.040.0400000
17M041843.9544.0542.8943.8+0.08+0.182.6544.25-1.030.170.010.07000+0.05+0.050.0400000
17M032343.0444.2242.443.72+0.62+1.444.2243.560.370.280.010.120.0100-0.01-0.010.0400000
17M021841.5143.341.5143.1+1.5+3.614.343.27-0.390.520.030.220.0100+0+00.3200000
17M011640.741.640.741.6+1+2.462.2242.25-1.560.0500.02000+0.01+0.010.3200000
16M122240.7241.7240.1240.6-0.12-0.293.9341.44-2.070.0600.020-0.010+0.02+0.010.3200000
16M112241.2741.2739.7140.72-0.55-1.333.7841.46-1.820.0500.02000+0.02+0.020.6500000
16M102040.5341.8240.441.27+0.74+1.833.541.93-1.60.0300.01000+0.01+0.010.4900000
16M091939.6340.8839.3540.53+0.57+1.433.8340.92-0.960.0400.01000+0.02+0.020.4900000
16M082339.7540.339.2239.96+0.76+1.942.7640.21-0.630.100.04000+0.08+0.080.4900000
16M072037.3539.636.8839.2+2.22+67.3639.58-0.970.0900.03000+0.07+0.070.4900000
16M062136.136.9835.7536.98+1.08+3.013.4337.45-1.270.0300.01000+0.01+0.010.4900000
16M052134.535.933.0435.9+0.69+1.968.1236.17-0.750.110.010.04000000.4900000
16M041936.0936.5535.2135.21-1.24-3.43.6835.22-0.030.0500.02000+0.01+0.010.4900000
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
16M032334.8236.8434.8236.45+1.63+4.685.837.06-1.670.0500.02000+0.03+0.030.4900000
16M021333.6835.0233.1234.82+1.25+3.725.6635.12-0.860.0600.02000+0.01+0.010.4900000
16M012134.6834.6831.2433.57-1.11-3.29.9234.04-1.40.250.010.08000-0.03-0.030.4900000
15M122335.0635.6933.9734.68+0.01+0.034.9634.96-0.810.0700.03000000.49+00000
15M112135.9537.234.6734.67-1.46-4.04735.01-0.980.120.010.04000-0.01-0.010.4900000
15M102135.338.1835.336.13+0.93+2.648.1835.960.470.230.010.09000+0.01+0.010.4900000
15M092035.137.434.2135.2+0.27+0.779.1335.46-0.740.530.030.190.0100+0.03+0.030.4900000
15M082137.3239.5530.634.93-2.57-6.8523.936.1-3.350.480.020.170.0100+0+00.49-0.010000
15M072240.184336.7437.5-1.33-3.4316.137.79-0.770.610.030.240.0100+0.01+0.010.65+00.01000
15M062139.9639.9637.9738.83-1.33-3.314.9639.56-1.880.730.030.280.0100-0.03-0.030.65+00000
15M052040.4640.4639.540.16-0.3-0.742.3740.41-0.620.370.020.150.0100+0.14+0.140.6500000
15M042038.7841.5138.5940.46+1.51+3.887.540.360.250.170.010.07000+0+00.6500000
15M032239.5940.1438.938.95-0.86-2.163.1139.32-0.950.0900.03000-0.02-0.020.6500000
15M021338.424038.4239.81+1.2+3.114.0939.80.030.0500.02000+0.03+0.030.6500000
15M012037.4839.0436.5638.61+0.93+2.476.5838.50.280.0700.03000+0.05+0.050.6500000
14M122437.8237.935.737.68-0.32-0.845.7938.14-1.220.0900.03000+0.01+0.010.6500000
14M112036.838.136.538+1.48+4.054.3838.39-1.030.120.010.04000+0.04+0.040.6500000
14M102237.0837.8235.9736.52-0.56-1.514.9937.16-1.750.180.010.07000-0.02-0.020.6500000
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
14M092139.4539.6636.837.08-2.13-5.437.2937.41-0.890.520.020.20.0100+0.08+0.080.6500000
14M082137.7739.5437.0639.21+1.44+3.816.5739.46-0.640.350.020.130.0100+0.04+0.040.6500000
14M072237.4539.1737.4537.77+0.32+0.854.5938.04-0.710.580.030.220.0100+0.04+0.040.5600000
14M062035.837.4535.837.45+1.65+4.614.6137.77-0.850.280.010.10.0100+0.04+0.040.5900000
14M052134.763634.4735.8+1.04+2.994.436.07-0.750.590.030.210.0100+0.11+0.110.5900000
14M042134.3535.0534.234.76+0.41+1.192.4734.91-0.430.50.020.170.01+00+0.14+0.140.5100000
14M032133.3734.3532.334.35+0.98+2.946.1434.73-1.110.840.040.290.0100+0.32+0.320.4900000
14M021731.4633.3731.4633.37+0.87+2.685.8833.53-0.480.230.010.07000+0.04+0.040.6500000
14M011832.8933.232.2632.5-0.51-1.542.8533.08-1.780.230.010.08000+0.19+0.190.4900000
13M122232.333.043233.01+0.74+2.293.2233.75-2.240.220.010.07000+0.13+0.130.49+00000
13M112132.532.7731.4832.27-0.44-1.353.9433.04-2.390.160.010.05000+0.06+0.060.4900000
13M102232.533.232.132.71+0.22+0.683.3933.26-1.680.620.030.20.0100+0.4+0.40.3900000
13M092031.8432.7731.8432.49+0.69+2.172.920.220.010.07000+0.18+0.180.300000
13M082132.1932.6731.0631.8-0.57-1.764.9732.18-1.190.170.010.05000-0.09-0.090.2800000
13M072331.573331.2132.37+1.08+3.455.7232.360.030.290.010.09000+0.12+0.120.2800000
13M061932.1432.5530.4231.29-1.2-3.696.5632.06-2.460.240.010.08000-0.07-0.070.2800000
13M052232.234.0731.8532.49+0.3+0.936.932.63-0.431.650.070.540.0200+0.63+0.630.28-0.160.01000
13M042031.3732.2430.4532.19+0.86+2.745.7132.27-0.251.060.050.330.0200+0.18+0.180.23+00.16+001.22
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
13M032131.631.9730.831.33-0.09-0.293.7231.45-0.381.010.050.320.0200+0.26+0.260.23-0.020.16000
13M021331.2632.1331.2531.42+0.22+0.712.8231.6-0.571.180.090.370.0300+0.69+0.690.23+0.010.18000
13M012230.7831.330.2831.2+0.53+1.733.3331.4-0.640.890.040.270.0100+0.41+0.410.24+00.17000
12M122130.6931.2729.9230.67+0.07+0.234.4130.86-0.622.40.110.740.0400+0.2+0.20.200.17-0.0100
12M112228.930.6228.1230.6+0.17+0.568.2230.66-0.23.980.181.160.0500-0.06-0.060.24+0.130.17+0.010.015.88
12M102232.1932.553030.43-1.88-5.827.8930.65-0.7211.30.513.560.1600-0.96-0.960.24+0.030.04000
12M092030.8632.730.4932.31+1.45+4.77.1632.53-0.6818.50.925.870.2900+1.6+1.60.200.01000
12M082229.831.5229.6830.86+0.93+3.116.1531.01-0.4930.41.389.380.43+0.020+7.87+7.890.18+0.010.01000
12M071129.0429.9528.4129.93+0.91+3.145.3130.12-0.6318.21.655.290.4800+2.82+2.820+0.010.01000