≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00712 復華富時不動產 / K線圖(月)

00712 復華富時不動產

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.028.21+0.01+0.12%1%8.018.057.97
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%)
139,07911.16億22,5366.17張/筆8.027.98 (+0.5%)
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)
153,40112.61億28,0325.47張/筆8.22-0.08 (-0.97%)

連續漲跌: 連7跌→漲  ( +0.01元 / +0.12%)

上市指數: 46288 (439.1 / +0.96%)

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)

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
月成交價: 8.02元 (-0.7元/ -8.03%)成交均張: 7.28萬張/日成交均額: 6.11億元/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
歷史最低
近77月新低
連2跌
(-0.88元/ -9.89%)
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

結算價
8.02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15年20年今年
01/02
~09/17
起算價8.328.538.648.838.68.718.9110.1110.4613.93---9.12
漲跌價-0.3-0.51-0.62-0.81-0.58-0.69-0.89-2.09-2.44-5.91----1.1
漲跌幅-3.61%-5.98%-7.18%-9.17%-6.74%-7.92%-9.99%-20.7%-23.3%-42.4%----12.1%
振幅4.21%5.04%8.56%11.1%13.5%14.5%21%23.5%23.2%47.5%---20.5%
成交張數35.2萬56.2萬78.1萬115萬224萬427萬750萬1,380萬2,010萬2,475萬---577萬
成交金額28.7億46.3億65.1億97.6億194億372億665億1,238億1,844億2,323億---511億
週轉率6.1%9.74%13.5%20%38.8%74%130%239%349%429%---100%

* 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
26M09138.78.717.978.02-0.7-8.038.497.941.0194772.879.46.11-39.40-736-7750.27+10.327.1000
26M08218.858.958.698.72-0.18-2.022.928.710.0836817.532.41.55-49.80-104-1530.31+3.5416.8-0.0200.01
26M07228.829.138.748.9+0.06+0.684.418.92-0.276813160.82.76+1700+237+4070.92-2.713.3+0.020.030.2
26M06218.88.868.528.84+0.06+0.683.878.820.2193344.481.23.86+28.50-316-2880.41-0.4516-0.070.010.04
26M05209.139.28.688.78-0.28-3.095.748.740.4245622.840.52.02-0.880-93-93.80.11+2.1116.4+0.070.080.46
26M04208.649.238.69.06+0.53+6.217.399.14-0.950325.145.22.26+1820+67.2+2490.3-3.7514.3-0.1800.03
26M03229.169.318.398.53-0.67-7.28108.470.7199445.287.73.99-55.80-473-5290.87+3.6318.1+0.180.181.02
26M02129.379.479.189.2-0.49-5.062.999.160.4834128.431.72.64-39.40-94.1-1330.07+2.114.4+00.010.05
26M01219.119.849.089.69+0.57+6.258.339.69-0.0355026.252.22.49+1980+75.5+2741.5-2.9712.3000.04
25M12229.269.399.12-0.13-1.413.249.13-0.0847621.643.81.99+1300+34.8+1650.13-3.8315.300.010.05
25M11208.719.278.719.25+0.55+6.326.449.27-0.247023.542.12.1+1870+18.3+2062.44-3.2819.1-0.020.010.04
25M10208.78.98.638.7-0.01-0.113.18.670.3249624.843.22.16-32.80-160-1930.18+0.8122.4+0.020.030.13
25M09219.079.418.668.71-0.32-3.548.318.680.3971734.164.53.07-55.60-267-3230.09+4.1721.6-0.120.010.05
25M08218.519.078.59.03+0.44+5.126.649.020.1636817.532.31.54+6.030-50.2-44.10.66+0.2917.4+0.120.130.74
25M07238.198.698.158.59+0.43+5.276.628.61-0.233451529.11.26+52.4-4.67+0.23+481.84-5.1917.2-1.840.010.04
25M06218.358.68.088.16-0.27-3.26.178.16070033.458.22.77-1510-239-3900.35+3.522.3+1.161.848.24
25M05208.979.018.218.43-0.55-6.128.918.360.8378439.266.23.31-56.90-277-3342.28+4.3818.8+0.660.683.61
25M04209.759.848.288.98-0.67-6.9416.28.99-0.1196848.484.24.21-21.9+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
25M032110.310.359.659.65-0.59-5.766.849.81-1.6637617.937.71.8+31.40+47+78.40.35-3.5911.1-0.50.040.38
25M02199.6110.259.5610.24+0.7+7.347.2310.210.2960031.659.83.15+2960+140+4361.31-3.6114.7+0.520.543.68
25M01159.299.579.159.54+0.26+2.84.539.480.632241521.11.4+260-28.3-2.291.3-0.4918.3-3.50.020.09
24M12229.899.919.229.28-0.61-6.176.989.29-0.1151223.348.82.22-63.40-144-2080.59+2.3418.8+3.53.5218.7
24M11219.479.919.359.89+0.37+3.895.889.880.140519.338.91.85+72.90-105-32.42.16+0.216.5+0.010.020.09
24M10199.899.939.529.52-0.37-3.744.159.57-0.5337319.636.21.9-56.50-144-2010.21+3.6116.3+00.010.04
24M092010.0810.239.829.89-0.14-1.44.099.840.5137418.737.41.87-40.80-6.41-47.20.19+3.9312.7000.02
24M082210.1510.159.5810.03-0.17-1.675.5910.06-0.344220.143.31.97-1.270-21.2-22.51.46-1.088.72-0.060.010.07
24M07219.5210.369.4810.2+0.68+7.149.2410.120.7871634.171.53.41+2560-22.4+2342.31-1.469.8+0.070.070.72
24M06199.689.839.59.52-0.05-0.523.459.480.4249025.847.32.49-34.80-98.2-1330.19+1.1211.3000
24M05229.589.949.419.57005.549.68-1.1549822.648.12.19-29.10-21.7-50.90.67-0.2910.1-0.0300
24M04209.729.789.199.57-0.15-1.546.079.441.3646623.343.92.2-3.910-87.5-91.42.26-0.7410.4+0.010.030.27
24M03219.559.759.469.72+0.32+3.43.099.85-1.3454826.152.62.5+33.80-61.4-27.51.28-0.411.2-0.020.020.16
24M02139.679.719.249.4-0.49-4.954.759.55-1.646435.743.83.37-1420-144-2860.75+2.3811.6-0.010.040.3
24M01229.94109.679.89-0.18-1.793.289.543.5434515.7341.54-15.20-41.1-56.30.76+0.069.19-0.040.040.45
23M12219.510.49.510.07+0.59+6.229.499.792.7863830.4643.05+98.20+14.8+1130.5-0.569.13+0.060.080.83
23M11228.659.638.649.48+1.01+11.911.79.5-0.2149322.445.82.08+20.10-40-19.90.84-2.989.69-1.270.020.18
23M10209.749.838.438.47-1.22-12.614.48.62-1.7784442.275.83.79-1040-389-4931.74+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
23M092010.2810.499.689.69-0.58-5.657.899.670.2140220.140.62.03+0.650-58.1-57.50.39+0.926.01+0.030.030.57
23M082210.4410.489.6910.27-0.21-27.5410.31-0.3945320.645.62.07+4.730-140-1352.38-0.95.09-0.0400.08
23M07219.8610.539.5510.48+0.64+6.59.9610.380.9550624.151.22.44-7.320-39.3-46.71.23-2.065.99-0.460.050.78
23M06208.99108.989.84+0.85+9.4511.39.86-0.275837.973.33.67-19.50-238-2572.58-1.348.05+0.460.516.32
23M05229.139.138.588.99-0.19-2.075.998.960.3348622.142.91.95-74.60-185-2594.35+1.549.39-0.820.050.58
23M04179.79.728.959.18-0.51-5.267.959.29-1.245126.541.22.43-30.80-171-2022.58-1.627.85-10.40.8711.1
23M032310.4510.459.619.69-0.83-7.897.989.036.8142118.341.91.82-53.90-156-2100.99+7.479.48+11.211.2118
23M021810.8811.1810.4510.52-0.18-1.686.8210.351.621065.9111.40.63-17.70-41-58.70.95+0.172.01000.2
23M01139.8810.849.810.7+0.81+8.1910.510.97-2.5254.84.225.670.44+7.860-1.88+5.981.8-0.751.84+00.010.38
22M122210.7810.859.819.89-0.79-7.49.749.741.521215.4812.40.56-21.70-63.8-85.60.8+0.642.58-0.1100.19
22M112210.4210.859.9210.68+0.27+2.598.9310.8-1.1246.42.114.870.22+1.260-1.3-0.043.09-0.181.94-0.010.126.02
22M10209.2510.438.810.41+1.03+1117.410.43-0.1994.64.738.930.45+6.540-25.3-18.82.92-0.22.12+0.050.136.04
22M092111.9612.269.349.38-2.65-2224.39.192.031165.5212.50.6-14.50-65.4-801.01+0.942.32-0.020.083.54
22M082312.5112.531212.03-0.47-3.764.2411.871.3335.11.534.320.19-0.90+1.23+0.330.56+0.521.38+0.020.17.12
22M072110.9112.5210.7912.5+1.57+14.415.812.58-0.6435.61.694.130.2+9.660+5.26+14.91.38-0.360.8500.089.75
22M062112.2712.4510.1510.93-1.38-11.218.710.98-0.461085.1511.90.57-9.230-27.2-36.52.67+0.181.22+0.050.086.99
22M052112.1512.681212.31+0.05+0.415.5512.230.6537.41.784.590.22+4.440-2.89+1.551.03-0.081.04-0.070.032.98
22M041912.9212.9211.9712.26-0.66-5.117.3511.992.245.32.395.620.3-5.880-8.07-13.90.27+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
22M032312.313.1312.2812.92+0.69+5.646.9512.870.3968.22.968.590.37+9.60-10.6-1.042.49-0.510.89-0.3200.56
22M021512.8113.0911.9612.23-0.57-4.458.8312.4-1.3998.16.5412.30.82-19.60-41.7-61.30.51+0.481.4+0.270.3323.3
22M011813.3813.5812.6212.8-0.61-4.557.1612.780.16864.7811.30.63-5.240-21.2-26.51.53-0.150.92+0.060.066.38
21M122213.613.9812.8513.41-0.61-4.358.0613.370.31999.0626.71.22-22.70-94.6-1171.29+0.31.07000
21M112214.314.5913.9614.02-0.33-2.34.3913.444.1448.12.196.850.31-10.30-16.2-26.60.27+0.190.78-0.0100
21M102013.9814.5613.8214.35+0.32+2.285.2714.30.3551.92.67.380.37+20.40-6.45+141.03-0.120.59+0.010.011.71
21M092014.2914.3713.8414.03-0.26-1.823.7113.811.5752.32.617.360.37-1.510-16.1-17.61.16-0.110.71000
21M082214.1214.3713.8414.29+0.16+1.133.7514.31-0.1447.82.176.730.31+2.430-9.86-7.431.07-0.150.82000
21M072214.5114.6213.7414.13-0.39-2.696.0614.070.4290.64.1212.90.58-11.80-32.7-44.51.6-0.010.97000
21M062114.4415.2114.4114.52+0.08+0.555.5414.410.7696.94.6214.30.68-150-35.2-50.20.84+0.490.98000
21M052114.4314.4513.3814.44+0.04+0.287.4314.360.5550.42.47.140.34+5.010-4.1+0.910.62-0.10.49000
21M041914.2514.4814.0514.4+0.15+1.053.0214.390.0743.92.316.260.33-3.250-8.39-11.62.74-0.120.59000
21M032213.5214.5513.2714.25+0.85+6.349.5514.130.8459.52.718.350.38-7.070-12.7-19.82.43-0.450.72-0.0500
21M021312.413.6412.3713.4+0.84+6.6910.113.261.0434.92.694.570.35-1.850-1.76-3.611.95+0.41.17+0.050.054.19
21M012012.712.9612.2912.56-0.09-0.715.312.321.91371.854.660.23+0.380-2.99-2.610.48-0.850.77+000.26
20M122312.3812.7612.1512.65+0.13+1.044.8712.67-0.1643.31.885.430.24+1.710-3.78-2.071.77+0.511.63-0.0100
20M112110.512.9610.4512.52+2.02+19.223.912.27265.13.17.670.37+11.40-2.85+8.591.05-0.371.12-0.010.011.07
20M101910.7910.9410.4510.5-0.29-2.694.5410.391.0527.31.442.930.15-2.810-6.8-9.610.43-0.271.49+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
20M092211.2211.3510.410.79-0.59-5.188.3510.631.4852.52.385.790.26-5.580-13.4-191.62-1.051.76-0.0100
20M082110.9711.4910.911.38+0.4+3.645.3711.21.5842.52.034.770.23+2.760-1.26+1.51.25-0.042.81-0.010.010.25
20M072310.56119.8910.98+0.45+4.2710.510.960.1862.52.726.530.28+20-6.04-4.041.32-1.442.85-0.130.010.46
20M06209.9912.829.9510.53+0.36+3.5428.210.5301266.314.20.71-3.560-32.2-35.81.36+1.844.29-1.320.143.31
20M05209.310.498.7110.17+0.01+0.117.59.863.05824.17.770.39+3.750-3.32+0.442.71-0.942.45+0.591.4659.6
20M04208.1512710.16+1.22+13.655.99.526.31035.159.490.47-5.920-10.6-16.52.75+2.843.4+0.790.8725.5
20M032217.918.36.688.94-9.72-52.162.37.8612.131.81.453.710.17-7.220-7.32-14.54.61+0.560.56+0.080.0813.8
20M021918.819.8418.6518.66-0.15-0.86.3317.854.347.560.41.450.08+1.490+0.66+2.154.46-0.020000
20M011518.1918.9318.1218.81+0.63+3.474.4618.89-0.433.620.240.670.04+0.530+0.42+0.955.8-0.010.02000
19M122218.118.518.0418.18+0.08+0.442.5418.090.510.90.51.980.09+1.290-0.2+1.098.75-0.020.03000
19M112117.8518.117.7218.1+0.43+2.432.1518.19-0.511.40.542.040.1+0.840-0.08+0.763.38+0.030.06000
19M102117.8117.9517.4617.67-0.14-0.792.7517.89-1.257.070.341.250.06-0.430+0.17-0.261.38-0.010.02000
19M091917.3617.8917.2117.81+0.45+2.593.9217.740.3910.60.561.860.1+0.470-2.47-22.400.03000
19M082118.5118.617.3317.36-1.16-6.266.8617.171.0910.40.51.880.09-1.170-3.25-4.430.09+0.010.03000
19M072318.1918.5417.9818.52+0.54+33.1118.440.4326.31.144.80.21-0.30-5-5.290.16+00.02000
19M061918.0818.7917.8817.98-0.27-1.484.9917.970.069.990.531.830.1+0.510-4.29-3.780.2800.01000
19M052219.2419.2518.218.25-0.91-4.755.48181.375.080.230.950.040-0.04-0.75-0.790+0.010.02000
19M042018.5819.2318.5319.16+0.58+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
19M032018.318.8718.318.58+0.25+1.363.1118.560.113.580.180.660.0300-0.79-0.790+00000
19M021318.4218.7218.2218.33-0.09-0.492.7118.210.652.160.170.40.0300-0.42-0.42000000
19M012117.4418.4216.9218.42+0.99+5.688.6118.340.432.940.140.520.02-0.190-0.31-0.50+00000
18M122118.5418.6317.0417.43-1.17-6.298.5517.111.841.290.060.230.01+0.180-0.75-0.570.2900000
18M112218.2918.6317.9518.6+0.35+1.923.7318.520.430.650.030.120.01-0.060-0.11-0.170.0100000
18M102218.4818.4917.8318.25-0.17-0.923.5818.31-0.330.830.040.150.01-0.250+0.09-0.160.1-0.020000
18M091919.7719.9918.418.42-1.39-7.028.0318.4200.220.010.040-0.040-0.1-0.140.48+0.020.02000
18M082319.7319.8119.1819.81+0.14+0.713.219.8100.250.010.050-0.020+0.01-0.010.300000
18M072218.8519.6818.8519.67+0.6+3.154.3519.74-0.360.330.020.060+0.080-0.08-0.010.3100000
18M062018.8519.5418.819.07-0.09-0.473.8618.960.580.680.030.130.01+0.180-0.2-0.020.2500000
18M052218.2319.1918.2119.16+0.87+4.765.3618.931.20.830.040.160.01+0.10+0.11+0.210.0200000
18M041817.8518.2917.718.29+0.44+2.463.3118.270.110.40.020.070-0.130+0.18+0.05000000
18M032317.2317.916.9417.85+0.28+1.595.4625010.944.81.95+0.150-250-2500.03-0.040000
18M021317.617.616.9417.57-0.29-1.623.717.261.7675.35.7913.21.01-0.130-75-75.10+00.04000
18M012219.3519.3517.7217.86-1.49-7.78.4217.621.341014.5919.10.87-50.4-0.13-49.8-1000.0900.04000
17M122119.2619.7719.1819.35-0.03-0.153.0419.4-0.260.640.030.120.01-0.160+0.14-0.021.31+00.04000
17M112219.3119.5418.8519.38-0.06-0.313.5519.250.675.380.241.030.05-5.280+0.18-5.11.7+0.030.04000
17M101920.2920.619.4419.44-0.84-4.145.7219.310.6715.50.823.130.16-15.20+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
17M092220.0120.4319.5420.28+0.46+2.324.495.160.231.030.05-3.7+0.02-0.3-3.989.3300000
17M08919.9420.1619.8219.82-0.12-0.61.7119.97-0.760.310.030.060.01-0.15+0.16-0.03-0.024.700000