MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 05月 26日星期二

台股
新聞
訂閱電子報

設為首頁

首頁 > 證期權 > 台股 > 個股 > 價量明細

0052 富邦科技

富邦科技 0052

59.25

▽0.35(▽0.59%)

開盤：	60.10		最高：	60.20		最低：	59.25
昨收：	59.60		買進：	59.25		賣出：	59.30
總量：	25,870		金額：	15.40億		2026/05/26 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

14:30:00	--	--	59.25	▼ 0.35	96
13:30:00	59.25	59.3	59.25	▼ 0.35	1281
13:23:37	59.3	59.35	59.35	▼ 0.25	11
13:23:22	59.3	59.35	59.35	▼ 0.25	56
13:22:32	59.3	59.35	59.35	▼ 0.25	772
13:19:31	59.3	59.35	59.35	▼ 0.25	85
13:17:38	59.35	59.4	59.4	▼ 0.2	104
13:16:10	59.35	59.4	59.4	▼ 0.2	35
13:14:57	59.35	59.4	59.4	▼ 0.2	3
13:14:44	59.35	59.4	59.4	▼ 0.2	94
13:12:09	59.3	59.35	59.4	▼ 0.2	5
13:12:03	59.3	59.35	59.35	▼ 0.25	33
13:10:07	59.3	59.35	59.35	▼ 0.25	57
13:08:44	59.3	59.35	59.3	▼ 0.3	3
13:08:42	59.3	59.35	59.35	▼ 0.25	13
13:08:02	59.3	59.35	59.35	▼ 0.25	2
13:07:57	59.3	59.35	59.35	▼ 0.25	49
13:06:14	59.3	59.35	59.35	▼ 0.25	24
13:05:20	59.3	59.35	59.35	▼ 0.25	1
13:05:19	59.3	59.35	59.3	▼ 0.3	112
13:01:49	59.3	59.35	59.35	▼ 0.25	12
13:01:44	59.3	59.35	59.35	▼ 0.25	81
12:58:19	59.3	59.35	59.35	▼ 0.25	6
12:57:28	59.3	59.35	59.35	▼ 0.25	1
12:57:16	59.3	59.35	59.35	▼ 0.25	24
12:56:52	59.3	59.35	59.35	▼ 0.25	1
12:56:51	59.3	59.35	59.35	▼ 0.25	1
12:56:32	59.25	59.3	59.3	▼ 0.3	165
12:56:21	59.25	59.3	59.3	▼ 0.3	7
12:56:19	59.25	59.3	59.3	▼ 0.3	6
12:56:00	59.25	59.3	59.3	▼ 0.3	61
12:53:48	59.25	59.3	59.25	▼ 0.35	1
12:53:35	59.25	59.3	59.3	▼ 0.3	2
12:53:32	59.25	59.3	59.25	▼ 0.35	6
12:53:22	59.25	59.3	59.3	▼ 0.3	1
12:53:20	59.25	59.3	59.3	▼ 0.3	3
12:53:09	59.25	59.3	59.3	▼ 0.3	1
12:53:04	59.25	59.3	59.3	▼ 0.3	7
12:52:49	59.25	59.3	59.25	▼ 0.35	20
12:51:38	59.25	59.3	59.3	▼ 0.3	122
12:51:30	59.25	59.3	59.25	▼ 0.35	15
12:51:04	59.25	59.3	59.25	▼ 0.35	19
12:50:28	59.25	59.3	59.25	▼ 0.35	1
12:50:25	59.25	59.3	59.3	▼ 0.3	1
12:50:23	59.25	59.3	59.25	▼ 0.35	40
12:50:14	59.25	59.3	59.25	▼ 0.35	8
12:49:57	59.25	59.3	59.3	▼ 0.3	2
12:49:51	59.25	59.3	59.3	▼ 0.3	30
12:49:08	59.25	59.3	59.25	▼ 0.35	39
12:48:21	59.25	59.3	59.3	▼ 0.3	3
12:48:01	59.25	59.3	59.3	▼ 0.3	14
12:47:19	59.25	59.3	59.3	▼ 0.3	21
12:46:52	59.25	59.3	59.3	▼ 0.3	11
12:46:26	59.3	59.35	59.3	▼ 0.3	21
12:46:21	59.3	59.35	59.3	▼ 0.3	12
12:46:19	59.3	59.35	59.3	▼ 0.3	1
12:46:14	59.3	59.35	59.3	▼ 0.3	99
12:44:22	59.3	59.35	59.3	▼ 0.3	29
12:43:17	59.3	59.35	59.3	▼ 0.3	2
12:43:07	59.3	59.35	59.3	▼ 0.3	23
12:42:39	59.3	59.35	59.35	▼ 0.25	12
12:42:23	59.3	59.35	59.35	▼ 0.25	1
12:42:18	59.3	59.35	59.35	▼ 0.25	1
12:42:05	59.3	59.35	59.3	▼ 0.3	1
12:42:00	59.3	59.35	59.3	▼ 0.3	121
12:41:50	59.3	59.35	59.3	▼ 0.3	66
12:41:13	59.3	59.35	59.3	▼ 0.3	94
12:39:19	59.4	59.45	59.3	▼ 0.3	1
12:39:19	59.4	59.45	59.35	▼ 0.25	97
12:37:29	59.4	59.45	59.45	▼ 0.15	40
12:35:36	59.35	59.4	59.4	▼ 0.2	1
12:35:24	59.35	59.4	59.4	▼ 0.2	3
12:35:22	59.35	59.4	59.4	▼ 0.2	31
12:34:06	59.3	59.35	59.4	▼ 0.2	30
12:33:08	59.3	59.35	59.35	▼ 0.25	34
12:31:27	59.3	59.35	59.35	▼ 0.25	6
12:31:21	59.3	59.35	59.35	▼ 0.25	37
12:31:10	59.3	59.4	59.35	▼ 0.25	9
12:31:03	59.3	59.4	59.4	▼ 0.2	41
12:30:16	59.3	59.35	59.35	▼ 0.25	70
12:28:39	59.35	59.4	59.35	▼ 0.25	9
12:28:21	59.35	59.4	59.35	▼ 0.25	10
12:27:44	59.35	59.4	59.35	▼ 0.25	1
12:27:42	59.35	59.4	59.35	▼ 0.25	2
12:27:30	59.35	59.4	59.4	▼ 0.2	1
12:27:20	59.35	59.4	59.35	▼ 0.25	1
12:27:20	59.3	59.35	59.35	▼ 0.25	2
12:27:12	59.3	59.35	59.35	▼ 0.25	1
12:27:08	59.3	59.4	59.35	▼ 0.25	5
12:26:53	59.3	59.4	59.35	▼ 0.25	1
12:26:50	59.3	59.35	59.35	▼ 0.25	15
12:25:48	59.35	59.4	59.4	▼ 0.2	47
12:24:57	59.35	59.4	59.35	▼ 0.25	18
12:24:23	59.3	59.35	59.35	▼ 0.25	23
12:22:56	59.3	59.35	59.35	▼ 0.25	411
12:21:03	59.3	59.4	59.35	▼ 0.25	15
12:19:59	59.3	59.35	59.35	▼ 0.25	2
12:19:45	59.3	59.35	59.35	▼ 0.25	3
12:19:29	59.3	59.35	59.35	▼ 0.25	1
12:19:26	59.3	59.35	59.3	▼ 0.3	10
12:19:14	59.3	59.35	59.3	▼ 0.3	10
12:19:07	59.25	59.3	59.3	▼ 0.3	198
12:18:57	59.25	59.3	59.3	▼ 0.3	92
12:18:49	59.3	59.35	59.35	▼ 0.25	8
12:18:04	59.3	59.35	59.35	▼ 0.25	32
12:16:49	59.3	59.35	59.35	▼ 0.25	30
12:14:39	59.3	59.35	59.3	▼ 0.3	171
12:12:30	59.3	59.35	59.3	▼ 0.3	3
12:12:26	59.3	59.35	59.3	▼ 0.3	105
12:08:44	59.25	59.3	59.3	▼ 0.3	2
12:08:36	59.25	59.3	59.3	▼ 0.3	2
12:08:13	59.25	59.3	59.3	▼ 0.3	2
12:08:11	59.25	59.3	59.3	▼ 0.3	3
12:07:53	59.25	59.3	59.25	▼ 0.35	3
12:07:51	59.25	59.3	59.3	▼ 0.3	11
12:07:02	59.25	59.3	59.3	▼ 0.3	59
12:05:43	59.25	59.3	59.3	▼ 0.3	24
12:03:56	59.25	59.3	59.3	▼ 0.3	126
12:00:12	59.3	59.35	59.35	▼ 0.25	58
11:57:38	59.25	59.3	59.3	▼ 0.3	15
11:56:07	59.25	59.3	59.3	▼ 0.3	64
11:53:43	59.25	59.3	59.3	▼ 0.3	237
11:49:38	59.25	59.3	59.35	▼ 0.25	49
11:47:46	59.25	59.3	59.3	▼ 0.3	23
11:46:10	59.35	59.4	59.3	▼ 0.3	728
11:44:54	59.35	59.4	59.4	▼ 0.2	669
11:42:05	59.45	59.5	59.45	▼ 0.15	141
11:37:18	59.45	59.5	59.45	▼ 0.15	107
11:34:35	59.45	59.5	59.5	▼ 0.1	10
11:33:56	59.45	59.5	59.5	▼ 0.1	64
11:31:05	59.45	59.5	59.45	▼ 0.15	91
11:29:48	59.45	59.5	59.5	▼ 0.1	2
11:29:37	59.45	59.5	59.45	▼ 0.15	18
11:29:23	59.45	59.5	59.45	▼ 0.15	185
11:24:18	59.4	59.45	59.45	▼ 0.15	13
11:23:53	59.4	59.45	59.45	▼ 0.15	15
11:22:38	59.4	59.45	59.45	▼ 0.15	102
11:17:44	59.35	59.4	59.4	▼ 0.2	9
11:15:58	59.35	59.4	59.35	▼ 0.25	31
11:15:12	59.35	59.4	59.35	▼ 0.25	131
11:13:41	59.35	59.4	59.4	▼ 0.2	5
11:13:21	59.35	59.4	59.4	▼ 0.2	28
11:11:39	59.35	59.4	59.4	▼ 0.2	30
11:10:48	59.35	59.4	59.4	▼ 0.2	97
11:09:55	59.35	59.4	59.4	▼ 0.2	132
11:06:22	59.35	59.4	59.4	▼ 0.2	1
11:06:21	59.35	59.4	59.35	▼ 0.25	12
11:05:23	59.35	59.4	59.35	▼ 0.25	102
11:02:36	59.35	59.4	59.4	▼ 0.2	4
11:02:01	59.35	59.4	59.4	▼ 0.2	331
10:59:14	59.4	59.45	59.4	▼ 0.2	506
10:53:55	59.45	59.5	59.45	▼ 0.15	188
10:49:33	59.45	59.5	59.45	▼ 0.15	13
10:49:17	59.45	59.5	59.45	▼ 0.15	90
10:48:28	59.45	59.5	59.45	▼ 0.15	194
10:44:32	59.55	59.6	59.55	▼ 0.05	7
10:44:05	59.55	59.6	59.55	▼ 0.05	287
10:41:57	59.6	59.65	59.7	▲ 0.1	555
10:32:50	59.55	59.6	59.6	--	6
10:32:44	59.55	59.6	59.55	▼ 0.05	146
10:31:47	59.55	59.6	59.55	▼ 0.05	1
10:31:36	59.55	59.6	59.6	--	6
10:31:11	59.4	59.5	59.6	--	19
10:30:14	59.4	59.5	59.5	▼ 0.1	358
10:24:54	59.45	59.5	59.45	▼ 0.15	84
10:22:36	59.45	59.5	59.5	▼ 0.1	7
10:22:12	59.45	59.5	59.45	▼ 0.15	58
10:20:29	59.45	59.5	59.5	▼ 0.1	50
10:18:36	59.45	59.5	59.5	▼ 0.1	17
10:18:13	59.45	59.5	59.45	▼ 0.15	67
10:15:11	59.45	59.5	59.45	▼ 0.15	95
10:14:22	59.45	59.5	59.5	▼ 0.1	10
10:14:21	59.45	59.5	59.45	▼ 0.15	83
10:11:46	59.45	59.5	59.5	▼ 0.1	31
10:10:57	59.45	59.5	59.5	▼ 0.1	4
10:10:41	59.45	59.5	59.5	▼ 0.1	49
10:09:57	59.45	59.5	59.55	▼ 0.05	182
10:07:28	59.4	59.45	59.45	▼ 0.15	256
10:04:31	59.4	59.45	59.4	▼ 0.2	238
10:00:10	59.45	59.5	59.45	▼ 0.15	276
09:55:47	59.6	59.65	59.6	--	1
09:55:46	59.6	59.65	59.6	--	105
09:53:35	59.6	59.65	59.6	--	93
09:50:46	59.55	59.6	59.6	--	90
09:48:53	59.35	59.4	59.65	▲ 0.05	3
09:48:53	59.35	59.4	59.6	--	864
09:46:02	59.35	59.4	59.45	▼ 0.15	8
09:45:54	59.35	59.4	59.4	▼ 0.2	364
09:43:42	59.35	59.4	59.35	▼ 0.25	442
09:41:21	59.35	59.4	59.3	▼ 0.3	375
09:40:32	59.35	59.4	59.25	▼ 0.35	317
09:39:33	59.45	59.55	59.35	▼ 0.25	13
09:39:25	59.45	59.55	59.4	▼ 0.2	119
09:38:56	59.45	59.55	59.45	▼ 0.15	4
09:38:52	59.45	59.55	59.4	▼ 0.2	2
09:38:51	59.45	59.55	59.4	▼ 0.2	91
09:38:31	59.45	59.55	59.4	▼ 0.2	4
09:38:30	59.45	59.55	59.4	▼ 0.2	735
09:34:33	59.65	59.7	59.7	▲ 0.1	14
09:34:17	59.65	59.7	59.7	▲ 0.1	27
09:33:56	59.75	59.8	59.75	▲ 0.15	188
09:32:10	59.75	59.8	59.7	▲ 0.1	1698
09:30:38	59.75	59.8	59.75	▲ 0.15	247
09:28:46	59.8	59.85	59.85	▲ 0.25	59
09:27:54	59.8	59.85	59.85	▲ 0.25	39
09:27:15	59.8	59.85	59.85	▲ 0.25	60
09:26:33	59.65	59.7	59.75	▲ 0.15	219
09:23:19	59.65	59.7	59.8	▲ 0.2	95
09:22:42	59.65	59.7	59.8	▲ 0.2	2
09:22:36	59.65	59.7	59.8	▲ 0.2	65
09:22:26	59.65	59.7	59.9	▲ 0.3	846
09:19:00	59.65	59.7	59.85	▲ 0.25	410
09:17:48	59.65	59.7	59.75	▲ 0.15	113
09:16:28	59.65	59.7	59.7	▲ 0.1	58
09:15:53	59.7	59.75	59.7	▲ 0.1	147
09:14:44	59.7	59.75	59.75	▲ 0.15	170
09:13:51	59.7	59.75	59.7	▲ 0.1	3
09:13:51	59.65	59.75	59.7	▲ 0.1	3
09:13:51	59.65	59.75	59.75	▲ 0.15	4
09:13:44	59.65	59.75	59.7	▲ 0.1	264
09:13:20	59.65	59.75	59.75	▲ 0.15	3
09:13:19	59.65	59.7	59.7	▲ 0.1	33
09:13:15	59.65	59.7	59.7	▲ 0.1	124
09:12:53	59.95	60	59.65	▲ 0.05	70
09:12:09	59.95	60	59.65	▲ 0.05	159
09:11:41	59.95	60	59.65	▲ 0.05	615
09:10:17	59.95	60	59.65	▲ 0.05	77
09:10:09	59.95	60	59.7	▲ 0.1	129
09:09:30	59.95	60	59.8	▲ 0.2	105
09:09:07	59.95	60	59.85	▲ 0.25	21
09:09:03	59.95	60	59.9	▲ 0.3	27
09:08:52	59.95	60	59.95	▲ 0.35	17
09:08:41	59.95	60	59.9	▲ 0.3	315
09:07:43	59.95	60	60	▲ 0.4	166
09:06:34	60.1	60	60	▲ 0.4	58
09:06:22	60.1	60	59.95	▲ 0.35	132
09:06:02	60.1	60.15	59.95	▲ 0.35	1246
09:03:31	60.1	60.15	60.15	▲ 0.55	64
09:03:24	60.1	60.15	60.1	▲ 0.5	281
09:02:29	60.1	60.15	60.2	▲ 0.6	17
09:02:15	60.1	60.15	60.2	▲ 0.6	83
09:02:11	--	--	60.1	▲ 0.5	470

資券變化

單位：張數　 2025/09/22

融資買進	融資賣出	融資餘額	融資限額
1	0	54	16125
融券買進	融券賣出	融券餘額	融券限額
0	0	0	16125

法人持股

單位：張數

日期	外資	投信	自營商
日期	買賣超	買賣超	買賣超
2025/09/23	206	44	-62
2025/09/22	1	68	-350
2025/09/19	-48	68	-76
2025/09/18	-29	-22	29
2025/09/17	-61	6	-62

近6月融資走勢圖

近6月融券走勢圖

產業供銷分析

產業關係

個股名稱

生產類別

成交價

漲跌

漲跌幅

注目焦點

投資講座：

》
》
》
》
》
》
》
》

上市	上櫃	期指	富台	景氣
TSE 註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。 OTC 台指期富台 27 分數：27分燈號：綠燈景氣穩定 2018/07 完整走勢

看懂財報 - 2633 台灣高鐵

經營能力		獲利能力
綜合評分	57	綜合評分	68
同業標準	34	同業標準	65
評比		評比
成長能力		償債能力
綜合評分	45	綜合評分	5
同業標準	42	同業標準	15
評比		評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

ETF首頁

基金

國際

外匯

債券

新聞

影音

看盤

輕鬆看

｜關於我們｜會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜

© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【精誠資訊富聯網-免責聲明】。