≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

006201 元大富櫃50 (還原股價) / K線圖(季)

006201 元大富櫃50

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
46.0544.34+1.71+3.86%2.93%44.7546.0544.75
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%)
3731,703萬398938股/筆45.6246.32 (-0.58%)
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)
2611,166萬2601張/筆44.7+0.07 (+0.16%)

連續漲跌: 連3漲  ( +2.93元 / +6.79%)

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

• 盤點2026年前五月最強ETF TOP10　冠軍飆破115%輾壓大盤 (ETtoday新聞雲 06/12 06:03)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

006201 元大富櫃50 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第3季 交易資料統計

共63季｜股價已還原
季成交價: 46.05元 (-1.28元/ -2.7%)成交均張: 293張/日成交均額: 1,251萬元/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
歷史次高
-
連5漲→跌
(-1.28元/ -2.7%)
第6高
近2季新低
歷史次高
近2季新低

* 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

｜股價已還原
結算價
46.05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
'11/09/20
~09/18
20年今年
01/02
~09/18
起算價43.143.744.242.250.233.723.121.817.218.28.477.29-25.8
漲跌價+2.93+2.32+1.87+3.87-4.2+12.3+23+24.2+28.9+27.9+37.6+38.8-+20.3
漲跌幅+6.79%+5.31%+4.23%+9.17%-8.36%+36.5%+99.5%+111%+168%+153%+444%+532%-+78.7%
振幅6.03%8.03%8.53%11.9%34.6%61.4%128%169%215%220%523%630%-101%
成交張數6789351,4953,4341.87萬4.66萬6.57萬8.5萬10.3萬14.9萬29.1萬41.1萬-5.67萬
成交金額3,061萬4,178萬6,696萬1.52億8.09億20.2億25.3億29.5億33.3億41.7億61.2億74.9億-23.2億
週轉率2.95%4.08%6.52%15%81.6%203%286%370%448%651%1267%1791%-247%

* 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
26Q35748.150.234.346-1.28-2.733.446.050.0116.70.297.130.13-0.01+0.54-2.41-1.870.54+0.060.18+0.010.017.26
26Q2613251.83247.3+16.2+52.163.547.210.2627.70.4512.30.2+0.01+0.4-3.3-2.891.54+0.030.12+0.010.014.88
26Q15525.934.525.631.1+5.34+20.734.531.16-0.1612.40.223.70.07+0-0.56+0.17-0.391.47+0.030.09000
25Q46223.325.822.225.8+2.54+1115.625.83-0.247.820.131.90.03+0.01-0.3+0.74+0.451.3600.06000
25Q36519.52419.323.2+3.8+19.623.924.1-0.416.510.11.470.02+0.01-0.88+1.25+0.381.27-0.120.06000
25Q26118.919.814.819.4+0.71+3.7726.520.11-0.25.660.091.050.02-0.07+0.5-0.99-0.561.4+0.130.18000
25Q15521.822.118.718.7-3.11-14.215.619.190.782.770.050.60.01+0.01+0.46-0.83-0.361.83+0.030.05000
24Q46222.623.62121.8-0.75-3.3411.922.510.184.910.081.140.020+0.46-1.24-0.781.9-0.040.02000
24Q36322.323.718.522.6+0.28+1.2623.624.13-0.086.090.11.420.02+0.06+0.2-1.15-0.890.78-0.030.05000
24Q26120.822.318.922.3+1.54+7.416.723.89-0.342.90.050.640.01-0.03-0.07+0.58+0.480.33+0.010.08000
24Q15618.72118.220.8+2.03+10.91522.110.275.150.091.080.02+0.03-1.58+2.29+0.740.51-0.010.07000
23Q46316.91916.518.7+2.05+12.31520.09-0.453.890.060.750.01+0.01-0.04+0.5+0.470.1900.08000
23Q36317.617.815.816.7-0.88-511.318.48-0.272.920.050.540.01-0.01+0.07-0.02+0.040.45+0.060.08000
23Q25916.717.715.517.6+0.91+5.4313.419.41-0.056.170.11.130.02-0.06-2.98+3.24+0.20.48+0.020.03000
23Q15413.716.813.716.7+2.93+21.422.418.47-0.386.540.121.130.02+0.04+1.88-0.59+1.320.67-0.020.01000
22Q46413.115.311.813.7+0.62+4.7126.615.070.597.390.121.130.02+0.02+0.94-1.45-0.50.5-0.040.03000
22Q3651415.812.513.1-0.91-6.5223.914.930.86.950.111.120.020+0.86-1.67-0.810.47-0.030.06000
22Q26118.218.31414-4.44-24.123.115.931.065.650.091.030.020+0.87-1.68-0.810.53+0.040.09000
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
22Q15620.9211718.5-2.33-11.219.121.207.280.131.570.03+0+0.74-3.3-2.550.25+0.040.05000
21Q46417.220.816.420.8+3.35+19.22524.02-0.593.530.060.780.01+0-0.03+0.31+0.290.03-0.080000
21Q36417.71916.817.4-0.36-212.320.64-0.394.060.060.870.010-0.02+0.03+0.020+0.080.08000
21Q26116.717.91417.8+1.17+7.0423.320.99-0.055.610.091.080.020-0.98+1.47+0.490-0.030000
21Q15515.117.114.916.6+1.7+11.414.119.61-0.054.630.080.870.02+0+0.22+0.5+0.710.0100.04000
20Q46312.315.212.314.9+2.62+21.323.417.74-0.86.840.111.130.020-0.17+1.58+1.410-0.070.04-0.0200
20Q36612.213.411.912.3+0.17+1.4312.315.06-1.3590.141.390.02+0-0.27+1.32+1.05-0.130.11+0.020.0222.4
20Q2609.4612.39.3312.1+2.78+29.632.214.81-1.096.570.110.880.010-0.78+2.74+1.95+0.220.24000
20Q15611.8127.889.36-2.39-20.334.711.35-0.448.690.161.110.020-0.28-0.22-0.51-0.060.02000
19Q46410.511.810.511.8+1.26+1212.314.21-0.219.660.151.330.020-0.69+1.57+0.87+0.070.08000
19Q3639.910.99.8710.5+0.68+6.9510.313.15-0.5424.20.383.130.05-0.02-14+15.1+1.07-0.040.01000
19Q2619.9310.69.229.81-0.07-0.7314.312.36-1.066.790.110.830.01-0.07+0.01-1.5-1.56+0.040.04000
19Q1548.659.98.389.88+1.27+14.717.712.5-1.466.940.130.80.0100+2.03+2.03-0.080.01000
18Q4659.559.67.468.61-0.89-9.3722.510.710.2816.30.251.740.03+0.090-3.74-3.64+0.080.09000
18Q36410.911.29.349.5-1.35-12.417.212.10.744.460.070.590.0100-1.36-1.36+0.010.01000
18Q26011.611.610.310.9-0.82-7.0111.614.04-0.863.630.060.520.0100+0.81+0.81-0.020000
18Q15811.312.610.211.7+0.33+2.8921.96.010.10.890.0200+3.32+3.32+0.020.03000
17Q46210.411.810.411.3+1.07+10.413.514.7-1.035.460.090.790.0100+3.89+3.89-0.010.01000
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
17Q3669.3910.69.2910.3+0.9+9.5914.35.460.080.730.0100+3.36+3.36+00.01000
17Q2619.139.528.69.38+0.27+2.9310.112.45-1.143.10.050.370.0100+1.52+1.5200.01000
17Q1578.389.358.39.11+0.72+8.6312.612.06-0.842.430.040.290.0100+1.53+1.53-0.010.01000
16Q4648.768.867.978.39-0.37-4.210.211.04-0.271.970.030.22000-0.2-0.200.02000
16Q3628.38.788.248.75+0.45+5.476.5511.79-0.261.680.030.19000+0.95+0.95-0.010.02000
16Q2618.488.487.568.3-0.18-2.1110.911.31-1.435.360.090.590.0100+0.95+0.95-0.050.02000
16Q1578.378.727.418.48+0.13+1.5215.611.51-1.052.380.040.26000+0.77+0.77-0.040.07000
15Q4657.728.677.728.35+0.7+9.112.411.3-0.715.090.080.570.0100+0.46+0.46+0.020.11+001.82
15Q3639.189.346.737.66-1.5-16.428.510.61-0.953.730.060.390.010-0.02-0.54-0.57+0.080.09000
15Q2619.419.858.969.16-0.22-2.339.4812.63-0.485.360.090.70.0100+2.87+2.87-0.140.02000
15Q1559.119.918.89.37+0.26+2.8812.212.92-0.394.070.070.520.010+0.02+0.56+0.58-0.010.16000
14Q4669.069.368.229.11+0.06+0.6712.512.58-0.5640.060.480.0100-0.42-0.42+0.130.17000
14Q36410.210.38.689.05-1.15-11.315.712.680.085.90.090.80.0100+2.09+2.09+0.040.04000
14Q2629.1910.28.610.2+1.12+12.317.814.37-0.499.340.151.260.0200+7.86+7.86-0.040000
14Q1568.619.498.229.08+0.61+7.1514.912.92-1.496.750.120.840.0200+4.79+4.79-0.10.05000
13Q4658.248.768.048.47+0.24+2.878.7812.01-1.092.380.040.28000+1.19+1.19-0.090.15000
13Q3647.868.347.728.24+0.4+5.157.9912.04-1.62.960.050.340.0100+1.68+1.68+0.20.24000
13Q2617.728.47.47.83+0.06+0.8112.911.38-0.985.640.090.640.0100+3.95+3.95+0.010.04+005.13
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
13Q1567.087.796.997.77+0.74+10.611.311.28-0.897.680.140.820.0100+5.86+5.86-0.090.03000
12Q4657.547.556.447.03-0.49-6.4814.810.18-0.696.380.10.640.0100+1.72+1.72+0.060.12000
12Q3647.167.616.747.51+0.35+4.9112.111.17-0.637.480.120.80.0100+4.59+4.59+00.06+003.12
12Q2637.587.736.637.16-0.41-5.3714.510.61-0.284.420.070.470.0100+1.34+1.3400.05000
12Q1586.358.196.247.57+1.22+19.230.711.38-1.79150.261.630.0300+7.63+7.63-0.320.05000
11Q4646.87.525.826.35-0.58-8.3424.59.52-1.4913.10.21.290.0200+4.16+4.16+0.220.37000
11Q3658.99.186.666.93-1.93-21.828.410.62-1.1420.20.312.530.04-0.05-5.55+12.2+6.62-0.060.15000
11Q2618.999.378.528.86-0.12-1.329.413.55-0.8924.50.43.360.06+0.02+5.55-0.42+5.16-0.020.2000
11Q1399.829.868.518.98-0.84-8.613.713.74-0.9619.60.52.780.0700+7.66+7.66+0.230.23+000.88