≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

006208 富邦台50 / K線圖(季)

006208 富邦台50

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
210.1222.55-12.45-5.59%7.46%203217.7201.1
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%)
20,97344.03億64,148327股/筆209.9211.5 (-0.64%)
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)
10,51523.64億52,693200張/筆224.8-6 (-2.63%)

連續漲跌: 連7跌  ( -38.95元 / -15.64%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 374萬股民揪心！0050失守百元探3個月低　台股殺851點 (ETtoday新聞雲 11/04 11:04)

• 006208開獎！每股配3.88元　單次配發率1.63% (ETtoday新聞雲 11/02 17:28)

• 「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10月收益分配評價結果。 (分配收益公告 11/02)

• 006208擬分割一拆八！12/18開受益人會議 入手一張只要3萬元 (Anue鉅亨 10/25 08:00)

• 快訊／71萬股民盼到！006208分割「1拆8」　甜甜價估1張3萬 (ETtoday新聞雲 10/22 17:45)

• 富邦台50經理之富邦台灣釆吉50證券投資信託基金(證券代號006208，以下簡稱「本基金」)，訂於中華民國(下同)2026年12月18日上午9時以書面方式召開受益人會議，並自2026年11月19日至2026年12月18日停止本基金受益憑證過戶。 (召集受益人大會公告 10/22)

• 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)

• 股后川湖漲停！抱1張現賺121萬　高價股4檔亮燈 (ETtoday新聞雲 10/05 10:36)

• 台股狂飆1100點逼近5萬大關　0050帶頭3檔ETF刷新高 (ETtoday新聞雲 10/05 10:06)

• 大盤登頂誰最賺？18檔ETF同創新高 主動式、市值型、海外科技全上榜 (Anue鉅亨 10/04 09:20)

• 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)

• 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)

006208 富邦台50 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58季
季成交價: 210.1元 (-46.2元/ -18%)成交均張: 5,661張/日成交均額: 13.5億元/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
(-46.2元/ -18%)
第9高
近3季新高
歷史次高
近7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

結算價
210.1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20年今年
01/02
~11/06
起算價230.55240.75247.6265.6235.35224.3148.4114.47379.440.46--150.1
漲跌價-20.45-30.65-37.5-55.5-25.25-14.2+61.7+95.7+137.1+130.7+169.64--+60
漲跌幅-8.87%-12.7%-15.1%-20.9%-10.7%-6.33%+41.6%+83.7%+188%+165%+419%--+40%
振幅13.8%16%19.7%23.9%27.9%29.2%88.1%159%265%266%564%--77.4%
成交張數4.13萬6.03萬8.5萬12.3萬21.6萬52.2萬124萬391萬574萬753萬839萬--100萬
成交金額90億135億195億291億522億1,243億2,443億5,496億7,326億8,594億9,170億--2,099億
週轉率2.14%3.12%4.41%6.38%11.2%27.1%64.3%202%298%390%435%--51.9%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26Q424256.4266.65201.1210.1-46.2-1825.6209.830.131365.6632513.5-15.8-0.29-59.7-75.81.17+0.30.54000.19
26Q363254.2259.7210.2256.3+6.1+2.4419.8256.3102053.264927.81-9.64-1.24-25.2-36.11.11-0.10.24-0.0101.26
26Q261173.85260.1171.3250.2+82.1+48.852.8250.39-0.083135.1369411.4+23.8+0.76+26.1+50.70.78-0.070.3300.025.09
26Q155151189.4150.5168.1+18+1225.9168.27-0.13476.358810.7+13-0.46+13.4+25.90.76-0.040.41+0.010.024.41
25Q462135.4152135.35150.1+15.3+11.412.4150.040.044467.1964410.4-52.5-0.39-17.6-70.41.42+0.150.44-0.0200.9
25Q365113.5137.05113.05134.8+21.75+19.221.2135.29-0.366149.4475011.5+92.8+0.48+163+2574.04-0.620.29-0.010.0310
25Q261102113.7585.1113.05+11.55+11.428.2112.430.5563810.564810.6+35.2+5.7-107-66.22.9-1.010.91-0.040.044.07
25Q155113.65119.6101.35101.5-12.6-1116100.431.0576713.986015.6-46.4+2.52-303-3471.7+0.921.92+0.060.084.01
24Q462107.55117.2107.05114.1+6.6+6.149.44113.650.3973911.983313.4-103+0.4-222-3251.8-0.261-0.010.011.4
24Q363109.25119.3593.55107.5-1.7-1.5623.6106.171.2473611.778012.4-68.6+0.23-229-2971.87+0.731.26+0.020.032.15
24Q26192.5110.9587.7109.2+16.95+18.425.2108.90.273786.23736.12-0.390-112-1121.35+0.390.53+000.76
24Q15677.1593.0574.5592.25+15.1+19.62492.78-0.572784.962314.13-2.790-5.19-7.971.19-0.010.14000.74
23Q46371.4577.357077.15+6.3+8.8910.477.67-0.672363.741742.76+5.89+0.05-10.4-4.411.46-0.160.14000.7
23Q36375.176.670.2570.85-3.9-5.228.4970.690.232564.061872.97-250-112-1370.55+0.150.3-0.0401
23Q25970.2576.366.974.75+4.5+6.4113.474.87-0.162454.151742.95+1.030-27.8-26.80.77-0.060.15+0.020.0531.5
23Q15461.870.961.3570.25+8.15+13.115.470.33-0.111973.651352.49+3.46+0.63-31.4-27.31.03-0.230.21-0.010.0210.7
22Q46458.967.4555.562.1+2.75+4.6320.161.990.182323.621422.21-1.350-73.9-75.20.56-0.230.43-0.020.036.93
22Q36566.6570.459.259.35-7.4-11.116.859.250.172473.81622.49-15.10-119-1340.74+0.080.66+0.030.057.85
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
22Q26178.778.9566.666.75-12.85-16.115.566.360.582013.31462.4-130-87.9-1010.81+0.20.58+0.020.024.28
22Q15682.1585.775.6579.6-2.25-2.7512.379.61-0.012374.231913.41-19.20-90-1091.2+0.340.39+000.51
21Q46478.2582.1575.4581.85+3.3+4.28.5381.96-0.131322.061041.62-2.670-27.7-30.31.89-0.050.05000
21Q36479.882.3574.878.55-1.35-1.699.4578.260.371382.151091.7-10.80-21.6-32.41.86+0.060.1-0.0100
21Q26177.6581.3571.579.9+2.55+3.312.779.91-0.011252.0597.11.59-4.080-27.3-31.44.42-0.120.0400.0115.9
21Q15568.7581.3568.7577.35+8.6+12.518.377.160.251342.441031.88+0.120-49.8-49.70.24+0.120.16+0.010.014.29
20Q46359.0568.858.4568.75+10+1717.668.78-0.041151.8373.11.16+0.060-8.98-8.930.26+0.020.04000
20Q36651.463.251.458.75+7.4+14.42358.78-0.0571.81.0941.60.63+0.030-4.67-4.650.22-0.030.02004
20Q26043.8151.9543.451.35+7.81+17.919.651.39-0.0865.91.131.70.53+0.030-9.28-9.250.1300.05001.96
20Q15653.7554.738.643.54-10.06-18.83043.7-0.3761.91.1130.40.54+0.030-21.5-21.50.1+0.030.06+003.57
19Q46447.854.447.6153.6+5.84+12.214.253.560.07510.826.30.41+0.010-6.53-6.520.09+0.020.03000
19Q36346.8447.9844.547.76+1.52+3.297.5347.91-0.3126.60.4212.40.2+0.010-5.28-5.270.07-0.020.01000
19Q26146.014843.4246.24+0.79+1.7410.146.10.39.230.154.210.0700-4.85-4.850.0400.03000
19Q15442.1345.6439.9745.45+3.87+9.3113.645.240.463.760.071.630.0300-1.28-1.280.06-0.010.03000
18Q46550.751.1540.7741.58-9.12-1820.541.72-0.344.540.072.020.03+0.010-1.84-1.830.06+0.010.03000
18Q36447.7451.247.0950.7+3.15+6.628.6450.40.593.510.051.730.0300-0.41-0.410.04+00.02000
18Q26048.0548.734547.55-0.59-1.237.7547.280.571.780.030.850.0100-0.57-0.570.0400.02000
18Q15846.749.8846.1948.14+1.48+3.177.9147.920.460.870.010.420.01+00-0.47-0.470.04+0.030.03000
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
17Q46247.750.2545.3746.66-0.8-1.6910.346.520.30.750.010.360.0100-0.45-0.450.0400000
17Q36647.2552.947.0847.46+0.09+0.1912.347.410.110.820.010.40.0100-0.34-0.340.0400000
17Q26143.9547.6742.8947.37+3.65+8.3510.947.65-0.590.430.010.190+00-0.05-0.050.0400000
17Q15740.744.2240.743.72+3.12+7.688.6743.560.370.860.020.360.0100000.0400000
16Q46440.5341.8239.7140.6+0.07+0.175.2141.44-2.070.1400.060-0.010+0.05+0.040.3200000
16Q36237.3540.8836.8840.53+3.55+9.610.840.92-0.960.2200.09000+0.17+0.170.4900000
16Q26136.0936.9833.0436.98+0.53+1.4510.837.45-1.270.1900.06000+0.02+0.020.4900000
16Q15734.6836.8431.2436.45+1.77+5.116.137.06-1.670.360.010.12000+0.02+0.020.4900000
15Q46535.338.1833.9734.68-0.52-1.481234.96-0.810.430.010.16000000.4900000
15Q36340.184330.635.2-3.63-9.3531.935.46-0.741.610.030.590.0100+0.04+0.040.4900000
15Q26138.7841.5137.9738.83-0.12-0.319.0939.56-1.881.260.020.50.0100+0.11+0.110.65+00000
15Q15537.4840.1436.5638.95+1.27+3.379.539.32-0.950.200.08000+0.07+0.070.6500000
14Q46637.0838.135.737.68+0.6+1.626.4738.14-1.220.390.010.14000+0.03+0.030.6500000
14Q36437.4539.6636.837.08-0.37-0.997.6437.41-0.891.450.020.560.0100+0.17+0.170.6500000
14Q26234.3537.4534.237.45+3.1+9.029.4637.77-0.851.380.020.480.01+00+0.29+0.30.5900000
14Q15632.8934.3531.4634.35+1.34+4.068.7534.73-1.111.30.020.430.0100+0.55+0.550.4900000
13Q46532.533.231.4833.01+0.52+1.65.2933.75-2.240.990.020.32000+0.59+0.590.49+00000
13Q36431.573331.0632.49+1.2+3.846.20.680.010.22000+0.22+0.220.300000
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
13Q26131.3734.0730.4231.29-0.04-0.1311.732.06-2.462.950.050.950.0200+0.75+0.750.28-0.160000
13Q15630.7832.1330.2831.33+0.66+2.156.0331.45-0.383.070.050.960.0200+1.37+1.370.23-0.010.16000
12Q46532.1932.5528.1230.67-1.64-5.0813.730.86-0.6217.70.275.450.0800-0.82-0.820.2+0.160.17000
12Q35329.0432.728.4132.31+3.29+11.314.832.53-0.68671.2720.50.39+0.020+12.3+12.30.2+0.010.01000