≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00625K 富邦上証+R / K線圖(月)

00625K 富邦上証+R

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.338.3300%0%8.338.338.33
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--8.46 (-1.54%)
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2平盤  ( 0元 / 0%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 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)

00625K 富邦上証+R 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122月
月成交價: 8.33元 (-0.27元/ -3.14%)成交均張: 1.43張/日成交均額: 1.21萬元/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29高
-
連3跌
(-0.61元/ -6.82%)
第61高
近2月新高
第61高
近2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

結算價
8.33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8.448.558.628.778.838.768.766.126.958.625.76--8.82
漲跌價-0.11-0.22-0.29-0.44-0.5-0.43-0.43+2.21+1.38-0.29+2.57---0.49
漲跌幅-1.3%-2.57%-3.36%-5.02%-5.66%-4.91%-4.91%+36.1%+19.9%-3.36%+44.6%---5.56%
振幅0%2.57%3.36%3.99%7.93%8.56%10%50.5%45.9%37%81.9%--9.98%
成交張數101020201312402783863894026.22萬--264
成交金額8.33萬8.33萬16.9萬16.9萬114萬211萬245萬328萬330萬340萬4.23億--233萬
週轉率3%3%6.01%6.01%39.3%72.1%83.5%116%117%121%18665%--79.3%

* 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
26M09148.68.628.338.33-0.27-3.143.378.330.020.0200000000
26M08218.618.948.518.6-0.01-0.124.998.580.190.0100000000
26M07228.9498.388.61-0.33-3.696.948.60.120.0700.01000000
26M06218.889.038.658.94+0.06+0.684.288.930.10.0400000000
26M05208.739.088.738.88+0.16+1.834.018.91-0.330.0900.01000+0.07+0.070
26M04208.458.728.438.72+0.29+3.443.448.83-1.310.0100000000
26M03229.149.148.368.43-0.76-8.278.498.410.250.0100000000
26M02129.139.28.929.19+0.06+0.663.079.160.290.0100000000
26M01218.829.218.829.13+0.31+3.514.429.120.140.0100000+0+00
25M12228.618.828.598.82+0.21+2.442.678.85-0.3000000000
25M11208.968.968.568.61-0.37-4.124.458.580.340000
25M10208.828.988.788.98+0.16+1.812.279-0.170.0100000000
25M09218.628.828.398.82+0.2+2.324.998.83-0.060.0200000-0.01-0.010
25M08217.978.647.888.62+0.51+6.299.378.66-0.430.0100000000
25M07237.548.117.548.11+0.57+7.567.568.11-0.040.0100000000
25M06217.47.547.47.54+0.14+1.891.897.5400000
25M05207.267.496.897.4+0.14+1.938.267.400.0100000000
25M04207.427.426.927.26-0.2-2.686.77.260000000000
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
25M03217.457.577.377.46-0.01-0.132.687.381.070.0300000+0.03+0.030
25M02197.227.517.197.47+0.2+2.754.47.49-0.270000
25M01157.417.417.177.27-0.3-3.963.177.151.65000000000
24M12227.477.717.477.57+0.23+3.133.277.471.32000000000
24M11217.457.897.287.34-0.21-2.788.087.39-0.680.0100000+0.01+0.010
24M10197.628.237.287.55+0.53+7.5513.57.41.990.0200000+0.01+0.010
24M09206.477.026.127.02+0.59+9.18147.63-8.690000
24M08226.646.646.436.43-0.08-1.233.236.45-0.310000
24M07216.66.776.516.51-0.09-1.363.946.63-1.840000
24M06196.816.816.66.6-0.24-3.513.076.570.450000
24M05226.826.916.776.84+0.02+0.292.056.731.610000
24M04206.666.826.636.82+0.16+2.42.856.770.730000
24M03216.626.76.626.66+0.07+1.061.216.640.30000
24M02136.186.616.076.59+0.34+5.448.646.61-0.30000
24M01226.376.376.026.25-0.03-0.485.576.112.240000
23M12216.516.516.186.28-0.23-3.535.076.37-1.430000
23M11226.626.716.516.51-0.11-1.663.026.50.15000000000
23M10206.936.936.546.62-0.32-4.615.626.64-0.30000
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
23M09206.987.096.946.94-0.04-0.572.156.890.720000
23M08227.377.376.896.98-0.33-4.516.576.930.720000
23M07216.97.316.97.31+0.43+6.255.967.37-0.820000
23M06206.867.096.866.88003.346.92-0.580000
23M05227.237.426.886.88-0.24-3.377.586.840.580000
23M04177.27.427.127.12-0.01-0.144.217.26-1.970000
23M03237.347.447.127.13-0.27-3.654.327.22-1.260000
23M02187.57.57.347.4-0.33-4.272.077.311.220000
23M01137.067.737.067.73+0.69+9.89.527.473.360000
22M12227.097.2577.04-0.05-0.713.537.07-0.430000
22M11226.457.096.457.09+0.53+8.089.767.070.280000
22M10207.037.086.566.56-0.47-6.697.46.353.20000
22M09217.357.586.977.03-0.32-4.358.36.9610000
22M08237.497.527.287.35-0.24-3.163.167.38-0.410000
22M07218.038.037.577.59-0.28-3.565.847.481.450000
22M06217.327.877.327.87+0.56+7.667.528.01-1.780000
22M05217.287.317.057.31+0.22+3.13.677.36-0.680000
22M04197.557.667.097.09-0.42-5.597.597.27-2.54000000+0+00
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
22M03238.28.27.157.51-0.69-8.4112.87.55-0.530.0100000000
22M02158.358.358.018.2-0.21-2.54.048.071.590000
22M01188.658.658.418.41-0.24-2.772.778.242.020000
21M12228.468.818.468.65+0.19+2.254.148.511.620000
21M11228.648.648.48.46-0.18-2.082.788.371.060000
21M10208.528.668.528.64+0.12+1.411.648.590.58000000000
21M09208.368.738.368.52+0.16+1.914.438.480.470000
21M08228.258.578.258.36+0.11+1.333.888.37-0.120000
21M07228.988.988.258.25-0.73-8.138.138.230.24000000+0+00
21M06219.129.128.818.98-0.14-1.543.48.910.78000000000
21M05218.739.128.719.12+0.39+4.474.79.14-0.220000
21M04198.778.998.678.73-0.04-0.463.658.82-1.030.0100000-0.01-0.010
21M03229.269.418.598.77-0.51-5.58.848.78-0.110.460.020.04000-0.03-0.030
21M02139.3110.239.199.28-0.08-0.8511.19.240.430.320.020.03000-0.02-0.020
21M01209.19.69.069.36+0.48+5.416.089.191.820.440.020.04000+0.02+0.020
20M12238.768.888.478.88+0.09+1.024.668.99-1.241.160.050.1000-0.01-0.010
20M11218.118.798.118.79+0.58+7.068.288.612.051.070.050.09000000
20M10198.18.488.21+0.08+0.984.928.111.220.950.050.08000000
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
20M09228.488.488.038.13-0.43-5.025.268.050.981.120.050.09000-0.01-0.010
20M08218.258.618.028.56+0.33+4.017.178.41.871.10.050.09000-0.02-0.020
20M07237.298.437.298.23+1.04+14.515.98.111.461.210.050.1000-0.01-0.010
20M062077.286.937.19+0.37+5.435.137.23-0.561.040.050.07000+0.03+0.030
20M05206.997.066.786.82-0.12-1.734.036.85-0.441.020.050.07000000
20M04206.666.946.586.94+0.28+4.25.416.920.291.030.050.07000000
20M03227.327.46.376.66-0.53-7.3714.36.581.21.130.050.08000-0.01-0.010
20M02196.617.326.537.19+0.02+0.28117.170.280.960.050.07000+0.01+0.010
20M01157.377.517.177.17-0.2-2.714.617.46-4.040.760.050.06000+0.01+0.010
19M12227.047.3977.37+0.36+5.145.567.4-0.411.110.050.08000+0+00
19M11217.227.377.017.01-0.15-2.095.036.980.431.060.050.08000000
19M10217.17.437.057.16+0.03+0.425.337.110.71.090.050.08000+0.04+0.040
19M09197.087.357.087.13+0.04+0.563.817.120.140.990.050.07000+0+00
19M08217.067.116.757.09-0.04-0.565.057.030.851.090.050.08000000
19M07237.227.2877.13+0.04+0.563.957.120.141.160.050.08000+0+00
19M06196.667.156.647.09+0.46+6.947.697.11-0.280.960.050.07000000
19M05227.127.126.526.63-0.49-6.888.436.68-0.751.150.050.08000+0.04+0.040
19M04207.157.4477.12+0.19+2.746.357.15-0.421.040.050.08000+0.04+0.040
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
19M03207.137.136.656.93+0.06+0.876.997.02-1.30.960.050.07000+0.01+0.010
19M02135.956.875.956.87+0.92+15.515.56.781.310.690.050.04000+0+00
19M01215.575.985.575.95+0.4+7.217.395.940.171.060.050.06000+0+00
18M12216.146.145.515.55-0.39-6.5710.65.65-1.81.070.050.06000000
18M11226.046.235.95.94+0.01+0.175.565.930.171.10.050.07000000
18M10226.536.535.735.93-0.49-7.6312.55.95-0.341.180.050.07000-0.07-0.070
18M09196.116.425.936.42+0.28+4.567.986.40.310.960.050.06000000
18M08236.436.436.026.14-0.28-4.366.396.130.161.150.050.07000000
18M07226.16.475.936.42+0.28+4.568.796.390.471.170.050.07000-0.02-0.020
18M06206.686.86.126.14-0.48-7.2510.36.24-1.631.070.050.07000000
18M05226.636.936.476.62-0.02-0.36.936.66-0.61.150.050.08000-0.04-0.040
18M04186.8476.56.64-0.21-3.077.36.60.60.870.050.06000-0.02-0.020
18M03237.067.266.646.85-0.42-5.788.531.170.050.08000+0.01+0.010
18M02137.657.696.687.27-0.29-3.8413.47.171.380.690.050.05000+0.04+0.040
18M01227.167.777.167.56+0.53+7.548.687.63-0.931.140.050.09000+0+00
17M12217.037.187.027.03-0.16-2.232.237.13-1.421.10.050.08000-0.02-0.020
17M11227.187.517.127.19+0.05+0.75.467.160.421.110.050.08000000
17M10196.817.176.87.14+0.38+5.625.477.090.70.950.050.07000+0+00
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
17M09226.886.976.756.76-0.04-0.593.241.070.050.07000-0.02-0.020
17M08236.847.056.536.8-0.04-0.587.66.9-1.471.150.050.08000-0.04-0.040
17M07216.426.866.416.84+0.42+6.547.016.741.461.010.050.07000000
17M06236.246.536.096.42+0.18+2.887.056.47-0.781.150.050.07000-0.03-0.030
17M05206.066.245.936.24+0.16+2.635.16.20.640.990.050.06000-0.09-0.090
17M04186.166.26.026.08-0.02-0.332.956.060.3310.060.06000-0.01-0.010
17M03236.136.185.966.1-0.08-1.293.566.101.980.090.120.0100-0.02-0.020
17M02186.046.225.936.18+0.14+2.324.86.1801.470.080.09000+0.02+0.020
17M01165.936.045.856.04+0.16+2.723.236.020.331.660.10.10.0100000
16M12226.276.295.835.88-0.4-6.377.325.91-0.512.360.110.140.0100-0.01-0.010
16M11225.916.285.846.28+0.42+7.177.516.250.482.040.090.120.0100+0.04+0.040
16M10205.735.945.715.86+0.16+2.814.045.87-0.172.060.10.120.0100-0.01-0.010
16M09195.845.925.685.7-0.14-2.44.115.705.80.310.340.0200-0.02-0.020
16M08185.655.995.635.84+0.2+3.556.385.8407.040.390.410.0200-0.1-0.10