≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0052 富邦科技 (還原股價) / K線圖(季)

0052 富邦科技

日期: 11/06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
53.1555.9-2.75-4.92%7.51%50.3554.5550.35
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%)
60,30231.54億42,3341.42張/筆52.353.13 (+0.04%)
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)
29,32516.59億32,053915張/筆56.59-1.85 (-3.2%)

連續漲跌: 連7跌  ( -10元 / -15.84%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 含積量輸0050、0052卻更會漲　0053今年報酬率近85% (ETtoday新聞雲 10/14 08:55)

• 包牌AI贏家！　3檔市值型ETF布局解析 (ETtoday新聞雲 10/14 07:59)

• 台股挑戰5萬點里程碑 9月前10大定期定額熱門標的出爐 (Anue鉅亨 10/06 12:46)

• 台積電創高後翻黑　5檔高含「積」量ETF股價攀峰後收斂 (ETtoday新聞雲 10/06 10:25)

• 台股高檔震盪「輕舟已過萬重山」 富邦投信黃昭棠：別預設高點 持續留在市場 (Anue鉅亨 09/29 18:46)

• 「小台積」0052見證台灣科技黃金20年 報酬翻24倍、規模逾1600億元 (Anue鉅亨 09/29 17:31)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

0052 富邦科技 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共82季｜股價已還原
季成交價: 53.15元 (-12.3元/ -18.8%)成交均張: 2.42萬張/日成交均額: 15億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
歷史第三高
近2季新低
連6漲→跌
(-12.3元/ -18.8%)
第4高
近2季新高
歷史第三高
近2季新高

* 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
53.15元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價58.160.862.967.660.257.135.526.315.514.74.472.642.7437
漲跌價-4.95-7.65-9.75-14.5-7.05-3.95+17.6+26.8+37.7+38.5+48.7+50.5+50.4+16.2
漲跌幅-8.52%-12.6%-15.5%-21.4%-11.7%-6.92%+49.6%+102%+243%+263%+1090%+1911%+1841%+43.7%
振幅14.5%16.9%20.7%25.2%29.6%31.2%96.4%187%340%396%1430%2490%2443%84.1%
成交張數12.1萬17.6萬26.5萬48.4萬110萬319萬913萬937萬957萬978萬1,016萬1,018萬1,037萬771萬
成交金額66.2億98.9億154億295億688億1,937億4,592億5,083億5,416億5,649億6,059億6,067億6,138億4,011億
週轉率4.48%6.51%9.81%17.9%40.8%118%338%347%354%362%376%377%384%285%

* 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：
輔助：
交易
季度		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
26Q42465.568.250.453.2-12.3-18.827.253.070.1658124.236015-55.9-1.7-208-2661.36+2.1610.9-0.020.050.45
26Q36364.66653.465.4+2.1+3.3119.965.5-0.081,34921.482113+56+0.98-4.32+52.61.96-2.468.7700.070.81
26Q26143.46642.763.4+21.6+51.655.863.320.052,54741.71,41123.1+40.7-7.56-12.2+20.92.06-0.6711.2-0.080.080.68
26Q15537.247.73741.8+4.81+1328.842.710.253,23158.71,41925.8-84.8+5.65-817-8960.86+4.4612.2+0.080.161.3
25Q4573237.13237+5.05+15.815.837.790.261,49126.274613.1-13.5+5.08-764-7732.68+2.877.74+0.080.081.01
25Q36526.332.426.131.9+5.7+21.724.2229.67-0.2949.60.761031.58+4.78-0.67+9.12+13.21.44-0.290.04-0.0200
25Q26123.226.31926.2+3.16+13.731.8186.670.7642.10.6970.31.15+1.2-1.28+1.46+1.370.97+0.160.33+0.010.024.86
25Q15526.5282323.1-3.49-13.218.7167.410.9448.90.8993.91.71-0.17-0.4-3.9-4.470.84-0.180.17+002.96
24Q46224.427.224.426.6+2.39+9.8811.8194.050.2859.10.951131.82-0.22+0.12-2.68-2.781.03+0.030.35000.58
24Q36325.227.520.924.2-1.05-4.1726.2176.550.31841.331502.38-1.26-0.46-19.5-21.21.2+0.070.31+0.010.012.24
24Q2612125.719.725.2+4.35+20.828.7183.980.4443.50.7172.11.18-0.24+0.88-10.2-9.611.14+0.210.24000
24Q1561721.116.420.9+3.92+23.128.1160.63-0.8328.20.540.90.73-0.45-0.62+4.06+2.981.99+00.03006.25
23Q46315.11714.717+2.1+14.115.3129.87-0.3620.40.3224.70.39+0.31+0.1+3.53+3.942.79-0.090.03+0012.9
23Q36315.21614.714.9-0.35-2.338.7113.53-0.1119.20.322.40.36-0.34+1.03+1.32+2.011.88+0.010.12-0.0200
23Q25913.715.512.915.2+1.39+10.118.7116.25-0.1317.60.319.10.32-0.6+0.14+3.1+2.642.41+0.060.11+0.010.0213.3
23Q15411.613.911.513.8+2.16+18.520.5109.87-0.2520.10.37210.39+0.82+1.83+4.17+6.833.82-0.050.05+008.16
22Q46410.912.910.111.7+0.75+6.8725.592.63-0.1421.10.3319.30.3+0.28-0.27-0.22-0.22.33-0.010.1+002.04
22Q36511.91310.810.9-1.01-8.4618.486.520.0325.80.424.50.38-0.18-0.82+2.71+1.711.82-0.060.11000.92
交易
季度		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
22Q26114.514.611.911.9-2.8-1918.194.77-0.2346.40.7651.30.84-0.13-0.29-11.2-11.73.91+0.070.17+000.6
22Q15615.516.313.914.7-0.76-4.9215.3127.370.1428.50.5137.70.67-0.51+0.25-1.33-1.582.09+0.020.1000
21Q4641415.513.515.5+1.33+9.4214.1134.38-0.17330.5242.30.66+0.5-0.1+2.7+3.113.34-0.140.08001.28
21Q36414.415.113.514.1-0.28-1.9211.4122.73-0.1151.50.8164.61.01+1.48+0.07+2.75+4.314.32+0.060.22000.9
21Q26114.515.112.514.4+0.07+0.4617.8125.61-0.4967.81.1184.31.38+0.52-0.38+6.23+6.371.48-0.540.17-0.0502.41
21Q15512.715.712.714.4+1.75+13.824.4125.55-0.0887.31.591112.02+0.13+0.65-21.1-20.30.39+0.580.7+0.050.057.66
20Q46310.312.710.312.6+2.28+22.123.4110.020.1672.31.15721.14+0.01+4.03-12.6-8.510.26+0.010.13000
20Q3667.9411.57.9410.3+2.39+3044.789.660.6531.50.48280.42+0+1.79-5.7-3.910.29+0.120.12000
20Q2606.588.056.537.94+1.46+22.523.569.110.429.670.166.270.1+0.01+0.14-0.48-0.330.25-0.120000
20Q1568.038.85.76.49-1.53-19.138.759.38-1.688.930.165.970.110+0.11-1.37-1.260.13+0.110.13000
19Q4646.678.246.668.02+1.37+20.523.671.550.97.690.125.170.08+0.030-0.69-0.660.12+0.020.02000
19Q3636.026.685.96.65+0.76+12.813.359.690.356.950.113.940.0600+0.05+0.050.1500000
19Q2615.916.35.455.9+0.1+1.7114.652.920.346.870.113.670.0600+0.02+0.020.9800000
19Q1545.275.894.975.8+0.55+10.617.553.49-0.555.590.12.820.0500-0.09-0.090.0900000
18Q4656.056.135.065.24-0.83-13.717.748.72-1.276.660.13.290.0500-0.16-0.160.1300000
18Q3645.466.255.46.08+0.64+11.815.656.48-1.317.820.124.210.0700+0.04+0.040.2300000
18Q2605.986.055.385.44-0.57-9.4311.250.22-0.681.40.020.720.0100-0.1-0.10.2400000
18Q1585.656.335.646+0.43+7.6612.356.580.560.370.010.21000-0.05-0.051.100000
交易
季度		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
17Q4625.336.225.335.58+0.24+4.5516.652.96-0.210.480.010.270-0.030-0.03-0.061.100000
17Q3665.145.55.095.33+0.2+3.88.0951.07-1.030.840.010.420.01-0.060+0.46+0.41.6300000
17Q2614.715.194.545.14+0.43+9.213.849.21-1.050.360.010.17000+0.07+0.072.4300000
17Q1574.364.714.284.71+0.35+7.989.8145.421.260.80.010.340.01-0.420+0.44+0.021.5400000
16Q4644.544.644.294.36-0.18-4.017.8443.1-1.170.2700.120+0.010+0.06+0.0612.800000
16Q3624.114.544.044.54+0.48+11.912.344.010.830.760.010.330.01+0.470-0.36+0.1212.700000
16Q2613.914.063.524.06+0.12+3.0813.739.92-0.630.620.010.240+0.050+0.06+0.116.8200000
16Q1573.563.973.333.94+0.3+8.2617.841.64-1.220.790.010.290.01-0.060+0.13+0.066.2300000
15Q4653.393.773.393.64+0.25+7.511.238.06-0.160.430.010.160+0.020+0.03+0.047.0100000
15Q3633.874.4433.38-0.49-12.737.235.30.141.830.030.70.01-0.15-0.42+0.59+0.026.8-0.020000
15Q2614.024.733.793.87-0.15-3.6423.540.53-0.121.010.020.420.01+0.05+0.42-0.47014.1+0.020.02000
15Q15544.283.914.02+0.01+0.149.2342.41-0.951.150.020.490.01+0.370+0.28+0.6413.600000
14Q4663.654.053.494.01+0.4+11.115.542.16-0.50.740.010.30+0.010+0.42+0.449.2300000
14Q3643.833.993.573.61-0.22-5.6311.237.610.371.110.020.450.01+0.080+0.17+0.259.0800000
14Q2623.423.883.393.83+0.46+13.614.539.610.981.390.020.530.01+0.650-0.02+0.638.1200000
14Q1563.133.393.043.37+0.24+7.6211.338.39-2.161.230.020.450.01+0.470-0.06+0.4111+00000
13Q4653.013.232.953.13+0.12+4.059.2135.01-0.261.360.020.470.01+0.140+0.02+0.166.0200000
13Q3643.033.212.833.01+0.01+0.3912.70.450.010.150+0.060-0.05+0.024.5200000
交易
季度		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
13Q2612.963.282.863+0.05+1.5514.534.39-2.870.890.010.30+0.320+0.08+0.43.8500000
13Q1562.93.062.842.95+0.09+3.047.5433.24-0.971.10.020.360.01+0.690+0.01+0.79.9900000
12Q4652.752.982.62.86+0.06+2.2413.632.15-0.630.710.010.220+0.210+0.02+0.2211.800000
12Q3642.582.82.392.8+0.23+9.081631.20.163.070.050.90.01+0.430+2+2.4310-0.010000
12Q2632.82.962.442.57-0.24-8.4318.328.67-0.070.540.010.160-0.030-0.01-0.045.34+0.010.01000
12Q1582.462.942.422.81+0.3+1220.834.09-1.311.110.020.360.01+0.510-0.02+0.485.59-0.010000
11Q4642.52.662.362.5-0.03-1.181229.950.31.130.020.340.01-0.30+0.14-0.155.35-0.010.01000
11Q3652.862.942.322.53-0.3-10.622.130.46-0.21.990.030.610.01+0.320-0.3+0.027.48+00.02000
11Q2612.923.192.792.84-0.1-3.4913.634.05-0.121.30.020.460.01+0.320+0.17+0.495.21-0.010.01000
11Q1573.093.242.752.94-0.15-4.7815.935.32-0.231.220.020.450.01-0.230+0.01-0.2222.3+0.010.02000
10Q4662.833.142.643.09+0.26+9.0117.937.2-0.512.40.040.840.01+1.450-0.06+1.3923.600000
10Q3652.52.852.442.83+0.33+13.216.434.1-0.442.860.040.930.01+0.470-0.34+0.1315.3-0.010.01000
10Q2632.792.882.422.5-0.29-10.416.630.22-0.732.790.040.940.01+0.780+0.32+1.112.6+0.010.01000
10Q1572.923.012.582.79-0.13-4.4414.734.91-0.092.010.040.70.01-0.230+0.07-0.1623.500000
09Q4662.642.922.532.92+0.3+11.214.936.390.35.520.081.830.03+2.250+0.02+2.2724.6-0.010000
09Q3652.192.672.192.63+0.45+20.421.733.67-2.625.870.091.840.03+2.710+1.47+4.1813.8-0.010.01000
09Q2631.952.471.952.18+0.21+10.825.927.33-0.297.210.112.040.03-0.010+4.28+4.260.8-0.020.02000
09Q1571.72.071.461.97+0.38+23.938.325.6312.240.040.50.01-0.260+0.57+0.310.77-0.020.04+005.41
交易
季度		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
08Q4652.212.211.251.59-0.55-25.944.320.92-0.13.440.050.740.01-0.090+0.25+0.161.67-0.20.06000
08Q3642.622.782.132.14-0.5-1924.828.97-2.7710.90.173.570.06-0.17-0.33-3.08-3.581.99-0.010.25000
08Q2632.883.192.612.65-0.23-7.9420.434.351.2915.50.256.130.1-5.81-0.16+3.95-2.022.7+0.050.26000
08Q1573.123.132.462.88-0.24-7.821.737.620.489.070.163.350.06+0.030+0.57+0.621.1+00.21+001.91
07Q4653.393.682.873.12-0.27-8.072441.3-0.7310.50.164.630.07+2.95-0.22-1.05+1.6820.3-0.20.21000.48
07Q3633.393.6433.39+0.02+0.5618.945.89-2.8914.30.236.380.1+0.820+0.82+1.6411.1+0.30.41-0.0200.97
07Q2622.863.422.853.37+0.52+18.32044.44-0.219.60.327.970.13+2.24+0.13+2.31+4.6817.1-0.140.11+00.0222.1
07Q1572.9232.682.85-0.06-1.941137.94-1.1733.60.5912.80.22-0.31+0.07-4.24-4.4810.4-0.30.25+0.010.028
06Q4632.682.922.672.91+0.23+8.459.0538.63-1.0272.71.1526.60.42-0.01+0.16-2.98-2.8312.3-0.560.55-0.020.011.63
06Q3142.632.742.582.68+0.05+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