≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00685L 群益臺灣加權正2 (還原股價) / K線圖(周)

00685L 群益臺灣加權正2

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
11.9811.73+0.25+2.13%2.64%11.9112.2211.91
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%)
248,98330.06億33,2007.5張/筆12.0711.94 (+0.34%)
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)
110,45012.93億17,8186.2張/筆11.71+0.18 (+1.56%)

連續漲跌: 連2漲  ( +0.43元 / +3.72%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 台股「正2」搶翻天，0050超級加強版？要買槓桿ETF先搞懂「每日再平衡」 (ETtoday新聞雲 09/11 06:33)

• 〈台股風向球〉聯準會升息壓抑難脫整理格局 先靠績優股輪流維繫多頭火種 (Anue鉅亨 09/06 12:20)

• 無懼大盤回檔！00406A除息逆勢吸金 掩護性買權策略發揮優勢 (Anue鉅亨 09/02 19:52)

• 輝達財報+MSCI雙利多！台股兆元成交量再現 法人本周掃貨10檔ETF名單一次看 (Anue鉅亨 08/29 10:28)

• 台股震盪大洗盤！一文看5大熱門ETF　主動式、正2人氣爆棚 (ETtoday新聞雲 08/24 16:16)

• 8月台股ETF交投熱！這4檔日均量突破20萬張 00685L挾量價雙優勢 (Anue鉅亨 08/14 11:43)

• 想靠0050正二翻本　達人教戰4心法 (ETtoday新聞雲 08/08 07:43)

• 愈跌愈買！台股ETF規模創新高7.5兆　正2、市值、主動3分天下 (ETtoday新聞雲 08/07 14:52)

• 指數反彈逾1成！台股ETF 10檔打贏大盤　6檔報酬率逾2成 (ETtoday新聞雲 08/06 12:13)

• 台股噴漲1500點！00400A秒填息　2檔正2霸榜成交量前二 (ETtoday新聞雲 08/05 10:23)

• 大跌大買！台股7月ETF受益人增124萬人續創高　正二、高息、市值人氣旺 (ETtoday新聞雲 08/04 12:04)

• 股災沒在怕！0050投資人數突破350萬創高 領先台積電近50萬 (Anue鉅亨 08/03 15:17)

• 〈熱門股〉台積電罕見收漲停 00631L單日飆漲18.75%稱霸全市場 (Anue鉅亨 08/01 08:49)

• 〈焦點股〉台股暴力反彈！00981A成交量逾78萬張 登市場成交王 (Anue鉅亨 07/31 12:21)

• 投資人拚搶10檔台股ETF！　正二夯、00685L霸榜人氣王 (ETtoday新聞雲 07/31 11:42)

• 台股飆近3000點創史上最大漲點 抄底大軍瘋搶這兩檔正2 ETF (Anue鉅亨 07/31 11:26)

• ETF大復活！00981A、00991A雙飆漲停　正2一度稱霸成交榜 (ETtoday新聞雲 07/31 10:28)

• 台股狂瀉「最便宜正2」成交量破百萬張　專家：痛苦、快樂都加倍 (ETtoday新聞雲 07/30 00:02)

• 台股跌千點！避險資金湧向ETF　3檔台股ETF交易量居前三 (ETtoday新聞雲 07/24 12:48)

• 台股ETF越跌越買！人數月增前10檔一次看　00685L奪人氣王 (ETtoday新聞雲 07/21 15:04)

• 亞股大復活！台股盤中飆1600點史上第5大　韓股飆到暫停程式交易 (ETtoday新聞雲 07/21 12:27)

• 台股ETF受益人突破1800萬人大關00685L月增14.5萬奪人氣王 (Anue鉅亨 07/21 11:57)

• 無懼股災！「第四法人」逆勢加碼 0050、00631L成交再破百億 (Anue鉅亨 07/14 16:01)

• 最便宜的台股正二ETF來了 群益00685L恢復交易首日爆大量 (Anue鉅亨 07/07 10:14)

• 最便宜台股正2！00685L拆分今上市　半小時爆45萬張量奪成交王 (ETtoday新聞雲 07/07 09:40)

• 群益臺灣加權正2所經理之「群益臺灣加權指數ETF傘型證券投資信託基金之群益臺灣加權指數單日正向2倍證券投資信託基金（證券代號：00685L）(以下稱本基金)」，辦理分割後單位數及每受益權單位參考價。 (分割/反分割公告 07/06)

• 台股ETF上半年最賺10檔一次看　正2、半導體最風光 (ETtoday新聞雲 07/01 09:06)

• 00685L分割最後交易日漲逾6%！　下周估每股12元甜甜價入手 (ETtoday新聞雲 06/30 11:25)

• 搶買ETF「分割親民價」！00685L下周最後交易日　1檔公告時程異動 (ETtoday新聞雲 06/27 11:22)

• 越跌越勇！散戶續買「正2」 00631L單周日均成交量、金額創高 (Anue鉅亨 06/26 17:34)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00685L 群益臺灣加權正2 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共489周｜股價已還原
周成交價: 11.98元 (+0.14元/ +1.18%)成交均張: 17.9萬張/日成交均額: 21.1億元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第7高
-
首日上漲
(+0.14元/ +1.18%)
第11高
近11周新低
第13高
近13周新低

* 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
11.98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11.712.311.711.412.87.014.253.2621.89---5.38
漲跌價+0.3-0.28+0.29+0.54-0.8+4.97+7.73+8.72+9.98+10.1---+6.6
漲跌幅+2.57%-2.28%+2.48%+4.72%-6.27%+70.8%+182%+267%+498%+534%---+123%
振幅5.82%6.36%9.84%14.9%39.7%109%226%368%602%677%---157%
成交張數50.2萬111萬211萬467萬1,663萬1,681萬1,693萬1,721萬1,733萬1,736萬---1,687萬
成交金額59.5億131億254億553億2,072億2,542億2,710億2,923億3,008億3,024億---2,641億
週轉率8.62%19.1%36.2%80.3%286%289%291%296%298%298%---290%

* 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：
期間： ~  
輔助：
交易
週別		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
26W38411.512.211.412+0.14+1.186.5911.970.171617984.421.1-24.80+7.85-170.24-1.09160+2.1616.110.1
26W37512.412.611.711.8-0.29-2.397.511.830.111,18223614428.8-15.20-17.4-32.60.15+10.3161-1.5313.98.64
26W36511.612.411.512.1+0.17+1.427.1112.14-0.081,23024614729.4-36.50+147+1110.41+0.25151-2.4415.410.3
26W35511.412.110.912+0.59+5.1910.511.96-0.0394819011022+7.20+171+1780.51-14.3150+3.4817.911.9
26W34511.8121111.4-0.39-3.328.0811.330.3598219611222.4-3.60-50.1-53.70.38-0.49165-1.9714.48.75
26W33511.31211.211.8+0.75+6.818.0811.77-0.121,09421912725.4+0.120+384+3840.49-24.7165+5.9216.49.92
26W32510.511.310.211+0.18+1.6610.311.02-0.071,43228615631.1+11.50+109+1210.45-20.6190+3.2610.55.51
26W31510.9118.8110.8-0.12-1.119.810.80.293,10662130661.2-10.40-865-8760.12+17.3210-10.27.23.42
26W30510.711.710.311+0.41+3.8913.610.940.131,43228615931.7+0.640-156-1550.21+13.5193+7.717.49.02
26W29512.412.510.510.5-1.55-12.816.210.470.652,48749728557+0.060-1,338-1,3380.03+48.6180+4.369.725.41
26W28313.113.11212.1-0.66-5.189.0212.050.31,95665224481.4-0.770-1,467-1,4680.03+44.5131+5.365.364.1
26W27211.812.811.712.7+1.07+9.159.13307.83-0.615.37.6445.422.7+0.070-4.32-4.250.13-0.263.6000
26W26513.313.911.611.7-1.1-8.6117.7279.180.42501015230.5+00-27.3-27.30.07+1.673.86-0.0600
26W25412.312.81212.8+1.21+10.56.66306.75020.55.1160.915.2+0.020-4.91-4.890.1+0.162.19-0.070.062.74
26W24510.911.810.511.6-0.58-4.7810.9277.250.1338.77.7510420.9-0.070-12.3-12.30.14+0.12.02+0.110.136.62
26W23512.413.111.912.1-0.1-0.8310.4291.530.0129.95.9889.918+0.040-15.9-15.90.26+0.771.9300.031.4
26W22511.312.311.212.2+1.49+13.89.68293.790.0724.34.8668.313.7+0.070-11.1-11.10.28+0.681.16+0.010.032.42
26W2159.9210.89.5710.8+0.54+5.311.7257.390.379.531.9123.24.64-0.030-4.75-4.780.05+0.170.48+00.024.36
交易
週別		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
26W20510.610.910.210.2-0.39-3.696.36243.620.717.241.4518.33.65+0.020-1.96-1.940.14-0.020.32+00.025.7
26W1959.7910.99.7610.6+1.27+13.712254.730.017.21.44183.6-0.070-1.8-1.870.08+00.3300.014.22
26W1849.729.879.249.34+0.05+0.566.73223.820.156.791.715.73.92+0.070-2.15-2.080.28+0.050.3300.025.78
26W1758.459.298.459.29+0.95+11.310.1222.450.28.21.6417.43.47-0.10-0.55-0.650.09-0.10.28+0.010.027.5
26W1657.698.497.668.34+0.62+7.9810.7200.51-0.164.50.98.821.76+0.010-0.18-0.170.3-0.030.38+0.010.012.63
26W1546.747.736.677.72+1.2+18.416.1185.77-0.26.711.6811.82.94+0.010+1.84+1.850.21-0.260.41-0.0500
26W1446.456.956.246.52-0.26-3.910.5156.160.289.182.314.43.61+0.020-0.99-0.970.29+0.030.69-0.040.056.84
26W1356.527.126.466.79-0.19-2.729.58162.97-0.0110.72.1317.23.44-0.010-0.71-0.720.24-0.080.66-0.030.0812.6
26W1257.067.46.826.98+0.06+0.848.34166.990.36.171.2310.52.1+00-0.69-0.680.3+0.030.74+00.1114.8
26W1156.57.276.26.92-0.19-2.7215.1165.60.310.22.0416.43.2800-2.95-2.950.3+0.10.71+0.020.1115.2
26W1057.667.926.757.11-0.86-10.814.6170.450.18112.2119.23.83-0.020-3.55-3.570.36+0.260.61-0.010.0914.8
26W0947.298.037.217.98+0.77+10.711.4191.67-0.114.221.067.791.9500-0.6-0.610.5+0.030.34+0.020.129.2
26W0736.757.256.77.21+0.84+13.28.64173.69-0.433.311.15.51.83+00+0.41+0.410.51-0.040.31+0.010.0826.2
26W0656.456.676.186.37-0.24-3.67.51153.01-0.116.581.3210.22.03+0.080-0.61-0.530.51+0.050.35+00.0821.2
26W0556.556.916.546.61+0.06+0.895.63158.64-0.064.810.967.741.55-0.070-0.41-0.480.21+0.040.3-0.020.0724.1
26W0456.276.566.256.55+0.21+3.324.93156.960.125.221.048.011.600-0.53-0.530.51-0.040.2600.0933.6
26W0356.046.355.976.34+0.4+6.666.42152.31-0.144.670.936.881.38+0.010+0.21+0.220.51+0.030.3+0.030.0929.4
26W0255.726.015.725.94+0.37+6.665.24142.560.035.111.027.231.45+0.070+0.89+0.960.49-0.030.27-0.070.0622.6
交易
週別		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
26W0145.285.575.285.57+0.3+5.695.57133.640.052.810.73.640.91-0.020+0.49+0.470.17-0.030.3+0.020.1343.5
25W5245.115.275.085.27+0.28+5.553.84126.67-0.143.290.824.091.02-0.010+1.3+1.280.23-0.060.32+0.010.1133.8
25W5154.975.054.844.99-0.17-3.274.12119.750.094.740.955.621.12+00-1.74-1.740.26+0.020.39+0.010.124.6
25W5055.085.245.085.16+0.11+2.13.3123.96-0.0530.63.710.74-0.040+0.42+0.380.26-0.030.3700.0924
25W4954.935.064.865.06+0.06+1.213.96121.38-0.023.460.694.120.82+0.020-0.39-0.360.41+0.060.400.0922.8
25W4854.65.014.565+0.44+9.79.84119.850.043.620.724.150.83-0.010+0.14+0.130.32-0.210.34+0.010.0926.8
25W4754.944.974.514.55-0.32-6.669.48109.020.268.131.639.161.83+0.050-2.42-2.380.35+0.130.55+0.010.0814.2
25W4655.045.154.864.88-0.1-2.095.81116.860.213.870.774.640.93-0.030-0.91-0.940.18+0.070.4200.0716.5
25W4555.255.314.884.98-0.29-5.458.02119.530.065.141.036.281.26-0.050-1.63-1.680.29+0.020.3500.0720.8
25W4455.175.35.095.27+0.32+6.484.29126.270.183.820.764.770.95-0.010-0.58-0.590.52+0.020.33-0.010.0722.4
25W4344.945.14.894.95+0.07+1.54.49118.520.232.290.572.740.69-0.010-0.14-0.160.58+0.040.3+00.0827.5
25W4254.625.024.614.88-0.01-0.178.44116.660.346.381.287.341.47-0.010-1.74-1.750.63+0.060.2600.0831.3
25W4134.784.924.734.89+0.21+4.453.96117.220.032.550.852.940.98-0.010-0.16-0.170.76-0.020.200.0842.9
25W4044.394.684.374.68+0.37+8.517.01112.120.112.50.622.710.68+0.080+0.19+0.270.81+0.020.2200.0940.1
25W3954.344.544.264.31-0.02-0.536.44103.350.093.250.653.440.6900-0.48-0.480.41+0.070.200.0944
25W3854.244.364.194.33+0.09+2.013.97103.830.162.470.492.540.51-0.080-0.41-0.490.47-0.050.13-0.020.0969.4
25W3753.964.253.944.25+0.35+8.867.85101.890.063.570.713.530.71+0.020+1.47+1.490.89-0.240.18-0.030.1264.6
25W3653.823.913.733.9+0.04+1.084.5993.73-0.093.40.683.110.62+0.010+0.65+0.670.74-0.090.4200.1433.9
交易
週別		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
25W3553.833.933.83.86+0.16+4.223.6692.520.142.810.562.610.52+0.030+0.5+0.530.66-0.010.5200.1528.9
25W3453.833.913.663.7-0.16-4.156.5288.760.164.230.853.820.76-0.050-0.33-0.380.93+0.060.5300.1528.3
25W3353.723.893.713.86+0.11+2.944.8392.60.163.070.612.830.57+0.020+0.78+0.82.05+0.070.46-0.010.1532.7
25W3253.53.783.473.75+0.18+4.958.5690.050.054.450.893.910.78-0.010+1.57+1.561.88-0.330.4-0.020.1742
25W3153.573.653.473.58+0.03+0.944.9485.790.075.311.064.540.91-0.010+0.31+0.31.86+0.060.72-0.020.1825.7
25W3053.553.583.463.54-0.01-0.183.4684.970.0940.83.390.68+0.060+0.28+0.341.82-0.010.66-0.040.230.2
25W2953.333.573.283.55+0.2+5.978.5285.31-0.134.260.853.510.7+0.040+1.62+1.651.55-0.30.67-0.010.2435.7
25W2853.253.353.173.35+0.09+2.685.3680.51-0.143.790.762.970.59+0.070+0.2+0.272.33+0.070.97+00.2526.1
25W2753.183.343.163.26+0.11+3.435.8178.20.134.260.853.340.67+0.090+1.31+1.410.6+0.080.900.2527.8
25W2652.943.22.923.15+0.12+4.059.3576.05-0.464.40.883.250.65-0.130+0.12-0.029.79+0.140.81+00.2530.6
25W2553.023.122.993.03+0+0.074.472.89-0.193.520.72.590.52+0.060+0.17+0.242.25-0.080.68-0.010.2436
25W2452.973.142.943.03+0.1+3.346.6872.590.155.0113.680.74-0.130+1.31+1.182.03-0.080.76-0.050.2533
25W2352.782.952.722.93+0.07+2.638.0270.170.265.651.133.830.77+0.140+0.04+0.182.47-0.10.84+0.020.335.6
25W2242.892.912.812.86-0.04-1.373.5368.63-0.122.750.691.890.47+0.060-0.6-0.542+0.10.95+0.020.2829.3
25W2152.942.972.872.9-0.09-2.873.2869.59-0.134.070.812.850.57+0.060+0.88+0.953.42-0.10.84+0.030.2630.8
25W2052.762.992.752.98+0.27+9.918.6871.40.215.531.113.840.77+0.020+1.74+1.763.16-0.340.94+0.030.2324.3
25W1952.712.712.552.71+0.03+1.245.9965.19-0.147.771.554.910.98+0.460+1.1+1.562.93-0.081.29+0.010.215.4
25W1842.52.682.492.68+0.21+8.437.7664.20.163.940.992.420.61-0.10+0.72+0.621.52-0.131.36+0.040.1913.8
交易
週別		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
25W1752.332.52.212.47+0.12+5.1412.359.31-0.026.981.43.930.79+0.130-0.05+0.081.79+0.061.49+0.020.1510
25W1652.472.52.292.35-0.04-1.748.4556.270.237.961.594.570.91-0.020-0.5-0.521.17-0.041.43+0.020.139
25W1552.382.391.862.39-0.58-19.617.757.4028.85.7614.52.91-0.390-4.07-4.471.18-0.41.48-0.050.117.44
25W1432.892.992.822.97-0.09-2.995.571.44-0.0610.83.597.482.49+0.140-1.33-1.192.67+0.121.87-0.020.168.32
25W1353.293.313.043.07-0.18-5.468.2973.62-0.0310.32.067.831.57-0.170-0.9-1.072.21+0.111.75+0.030.179.88
25W1253.253.33.183.24+0.06+1.963.9377.670.232.890.582.260.45-0.050+0.15+0.13.11-0.041.64+0.040.148.57
25W1153.363.363.13.18-0.17-5.17.6476.320.047.851.576.051.21+0.130-1.68-1.553.13+0.171.68-0.020.15.83
25W1053.423.473.283.35-0.2-5.585.1680.310.1710.32.058.341.67-0.230-3.98-4.212.64+0.751.5100.127.79
25W0943.643.663.533.55-0.17-4.593.5885.21-0.014.171.043.580.89+0.230-1.77-1.544.42+0.340.7600.1215.9
25W0853.63.723.63.72+0.17+4.693.5289.35-0.063.820.763.350.67+0.010+1.38+1.393.49-0.220.42+0.020.1228.8
25W0753.593.663.543.55-0.08-2.183.3385.240.073.80.763.280.66-0.210+0.06-0.153.29+0.140.64-0.030.115.7
25W0653.53.633.383.63-0.09-2.36.8987.090.138.11.626.771.35+0.220-0.69-0.474.07-0.080.51-0.050.1324.9
25W0433.593.723.573.72+0.16+4.454.2189.26-0.013.281.092.880.96-0.180+1.95+1.763.22-0.40.6+0.020.1829.4
25W0353.523.573.363.56+0+0.125.8685.54-0.116.111.225.081.02-0.060-1.13-1.193.71+0.041+00.1615.7
25W0253.633.823.523.56+0.03+0.778.4485.20.185.361.074.730.95+0.370+0.71+1.074.42-0.050.96-0.010.1516.1
25W0143.613.643.453.53-0.12-3.315.1484.703.110.782.630.66+0.050-0.25-0.22.4701.01-0.020.1616.3
24W5253.513.653.513.65+0.21+6.184.0687.65-0.063.230.652.790.56-0.160+1.35+1.182.22-0.221.01+0.060.1918.4
24W5153.643.643.423.44-0.13-3.576.2582.210.353.540.7130.6+0.020-1.1-1.082.85+0.281.24-0.020.129.94
交易
週別		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
24W5053.643.663.513.56-0.06-1.674.3185.260.343.140.632.690.5400-0.07-0.082.93+0.060.95-0.070.1415.2
24W4953.433.663.433.62+0.26+7.876.8286.730.314.860.974.170.83-0.220+2.47+2.253.36-0.580.89+0.120.2123.7
24W4853.613.643.263.36-0.2-5.6710.580.360.365.341.074.380.88+0.170-1.71-1.543.95+0.211.47-0.030.095.92
24W4753.513.583.423.56+0.03+0.944.4385.71-0.254.930.994.140.83-0.110-0.61-0.723.4+0.091.26+0.050.129.55
24W4653.763.773.453.53-0.25-6.628.3284.090.726.451.295.561.11+0.080-2.32-2.243.56+0.481.16+0.020.076.02
24W4553.543.823.523.78+0.26+7.538.4291.85-1.276.711.345.91.18+0.080+0.77+0.853.36-0.430.68+0.010.057.95
24W4443.773.783.383.51-0.21-5.610.684.270.096.51.635.551.39-0.020-1.53-1.552.95+0.281.11-0.020.043.6
24W4353.833.833.653.72-0.05-1.274.6489.63-0.313.040.612.720.54+0.110-0.52-0.43.42+0.080.8300.066.88
24W4253.583.843.553.77+0.19+5.237.9791.03-0.595.61.124.950.99-0.020+0.92+0.92.84-0.010.75-0.020.068.26
24W4143.483.623.423.58+0.19+5.465.785.870.154.481.123.790.95+0.020+0.72+0.752.66-0.020.76+0.020.0810.3
24W4033.533.533.383.4-0.19-5.344.2481.310.292.920.972.420.81+0.060-1.18-1.121.93+0.130.78+0.010.067.19
24W3953.43.663.353.59+0.23+6.699.185.830.374.080.823.450.69-0.040+1.26+1.221.74-0.080.65+0.010.057.26
24W3843.263.433.23.36+0.11+3.537.3180.85-0.123.050.762.420.6100+0.29+0.291.65-0.060.73-0.020.045.19
24W3752.993.252.983.25+0.12+3.798.7278.14-0.185.591.124.150.83-0.140-0.32-0.471.64-0.010.8+0.010.067.03
24W3653.463.462.973.13-0.29-8.3514.374.70.65.771.154.360.87+0.110-1.35-1.241.97+0.110.8100.055.82
24W3553.433.463.313.42+0.05+1.424.4582.13-0.164.010.83.260.65-0.130-0.1-0.231.54-0.010.69+0.010.057.2
24W3453.443.493.293.37-0.06-1.765.7780.720.164.190.843.420.68+0.030-0.6-0.572.21+0.070.700.045.57
24W3353.213.453.23.43+0.28+8.797.882.270.047.231.455.751.15+0.130+0.29+0.421.6-0.160.63+0.010.046.22
交易
週別		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
24W3252.893.22.643.15-0.12-3.6317.275.96-0.4117.73.5412.42.48-0.120-2.61-2.730.91+0.040.78+0.020.033.71
24W3153.543.63.273.27-0.16-4.739.7177.71.026.71.345.481.1+0.060-1.58-1.531.97+0.130.74+0.010.011.62
24W3033.653.673.373.43-0.25-6.848.0882.090.385.761.924.851.62-0.010-1.93-1.941.67+0.20.6100.010.98
24W2954.044.113.673.69-0.31-7.7710.888.40.065.161.034.80.96+0.070-1.39-1.331.75+0.130.4100.011.94
24W2853.914.193.914+0.09+2.297.3195.650.264.9814.830.9700-1.3-1.31.39+0.110.2800.013.19
24W2753.743.953.643.91+0.18+4.878.2293.79-0.042.570.512.340.47+0.010-0.39-0.381.58+00.1700.016.36
24W2653.733.763.543.72-0.07-1.925.8189.210.213.040.612.670.53+0.030-0.98-0.951.79+0.030.1700.016.51
24W2553.523.853.513.8+0.27+7.689.4591.010.152.940.592.620.52-0.020-0.66-0.681.11+0.030.14+00.017.75
24W2443.343.533.313.53+0.2+5.886.4484.78-0.151.740.441.430.36-0.070-0.16-0.241.5+0.010.11+00.019.26
24W2353.253.363.153.33+0.17+5.346.6580.22-0.342.510.51.970.39-0.170-0.3-0.472.43-0.030.1+00.016.19
24W2253.313.383.163.16-0.1-2.946.7875.902.770.552.150.43+0.140-0.61-0.475.09+0.020.13+003.15
24W2153.23.273.133.26+0.08+2.494.5977.960.311.710.341.320.26-0.090-0.09-0.173.7200.1002.88
24W2053.073.243.043.18+0.16+5.176.7576.290.011.150.230.870.17+0.060-0.22-0.155.0100.11002.83
24W1952.983.032.953.02+0.12+4.242.7372.63-0.110.690.140.50.1-0.040+0.19+0.154.4100.11002.75
24W1842.912.962.872.9+0.06+1.983.0869.68-0.110.80.20.560.14+0.010+0.03+0.044.74+0.010.11002.68
24W1752.672.872.652.84+0.17+6.318.3368.3-0.071.980.41.310.26-0.030+0.06+0.034.57-0.10.1002.97
24W1652.992.992.62.67-0.36-11.912.964.24-0.063.760.752.520.5+0.050-0.72-0.674.06+0.140.21001.46
24W1552.943.082.933.04+0.11+3.924.9972.810.120.820.160.60.12-0.010-0.06-0.073.88-0.010.07005.97
交易
週別		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
24W1432.922.972.92.92+0.03+0.862.3770.050.140.80.270.560.19-0.040-0.21-0.253.69+0.020.07005.48
24W1352.892.952.832.9+0.01+0.363.9769.56-0.010.80.160.550.11+0.030-0.05-0.024.75-0.020.06007.14
24W1252.762.892.762.89+0.12+4.524.969.290.010.460.090.310.0600+0.02+0.023.19+0.040.08005.19
24W1152.752.842.742.76-0.01-0.233.76660.450.920.180.620.12-0.020+0.05+0.043.2800.04009.52
24W1052.62.832.62.77+0.23+8.859.0966.4501.290.260.850.17+0.040-0.16-0.113.5400.04009.52
24W0942.522.562.492.54+0.01+0.492.7261.010.070.420.110.260.0600+0.06+0.063.01-0.020.04009.09
24W0852.462.552.462.53+0.07+2.73.860.70.080.640.130.380.08+00-0.01-0.013.0100.06006.67
24W0722.462.482.442.46+0.14+6.191.9759.020.220.310.160.190.0900+0.07+0.072.99+00.06+006.15
24W0612.32.322.292.32001.3555.610.160.190.190.10.100-0.11-0.112.99-0.010.06004.84
24W0552.292.332.272.32+0.03+1.092.8155.610.160.510.10.280.0600+0.04+0.042.99+0.010.07004.41
24W0452.252.32.242.3+0.08+3.672.8255.100.730.150.40.0800+0.26+0.262.73-0.080.06005.26
24W0352.22.222.12.21+0.03+1.535.1653.130.041.310.260.680.1400-0.2-0.22.74+0.020.13002.27
24W0252.212.232.162.18002.9652.140.40.620.120.330.0700-0.03-0.033.01-0.020.11002.68
24W0142.282.282.172.18-0.09-3.864.6852.330.040.730.180.390.100-0.12-0.122.89+0.030.13-0.0302.24
23W5252.212.282.212.27+0.07+3.223.2254.46-0.020.670.130.360.0700+0.13+0.132.89-0.060.100.0329.1
23W5152.212.222.162.2-0.03-1.222.7252.60.280.520.10.270.0500+0.04+0.042.8900.1600.0318.6
23W5052.162.242.142.22+0.08+3.794.5753.210.360.730.150.380.0800-0.03-0.032.89+00.16+00.0318.2
23W4952.172.172.112.14-0.01-0.682.851.440.020.550.110.280.0600+0.08+0.082.64+0.020.16+00.0318
交易
週別		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
23W4852.132.162.092.16+0.03+1.473.4351.730.140.580.120.30.0600+0.07+0.072.64-0.020.1400.0318.8
23W4752.112.152.092.13+0.02+0.892.8750.960.180.470.090.240.0500+0.1+0.12.64-0.020.16-0.010.0317
23W4652.052.112.022.11+0.12+6.174.4950.530.141.020.20.510.100+0.37+0.372.64-0.120.18+0.020.0319.1
23W4551.982.011.971.99+0.04+2.171.9747.84-0.380.840.170.40.0800+0.23+0.232.42-0.020.3+0.010.026.1
23W4451.871.951.821.94+0.08+4.436.6746.610.090.730.150.330.0700-0.04-0.042.42+00.32+001.58
23W4351.91.941.841.86-0.06-3.315.0444.610.130.730.150.330.0700-0.2-0.22.5+0.020.31+000.96
23W4251.992.011.891.92-0.09-4.335.9846.090.240.370.070.170.0300-0.13-0.132.31+0.010.29000.34
23W41322.031.992.01+0.05+2.792.1148.250.080.340.110.160.0500+0.12+0.122.55+00.28000.72
23W4051.951.971.871.96+0.04+1.985.346.870.230.660.130.310.0600-0.12-0.122.55+0.060.28+000.72
23W3941.921.951.891.92+0.01+0.352.9445.990.170.30.080.140.0300-0.06-0.062.55+0.010.22000
23W3852.022.021.881.91-0.14-6.786.7445.860.110.830.170.390.0800-0.55-0.552.55+0.060.21000
23W3751.962.051.922.05+0.09+4.346.4649.170.160.680.140.320.0600-0.03-0.032.83+0.010.15000
23W3651.992.021.951.97-0.03-1.43.7247.22-0.040.520.10.250.05-0.040-0.13-0.172.83+0.020.15000
23W3551.962.021.951.99+0.06+2.93.547.730.290.30.060.150.0300-0.06-0.063.89-0.020.13000
23W3451.942.021.921.94+0.02+0.955.4946.460.130.450.090.210.0400-0.13-0.133.95+0.010.14000
23W3351.941.971.891.92-0.06-3.073.8346.070.0210.20.460.0900-0.38-0.383.95+0.040.13000
23W3252.032.071.971.98-0.05-2.244.9847.50.080.790.160.380.0800-0.2-0.23.95+0.020.1000
23W3142.172.1822.03-0.11-5.028.0748.65-0.041.010.250.50.1300-0.31-0.314.37-0.020.08-0.0100
交易
週別		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
23W3052.062.142.052.13+0.07+3.584.5751.25-0.10.450.090.230.0500+0.04+0.044.37+0.010.1+0.010.0113.5
23W2952.122.152.032.06-0.06-2.985.7749.410.040.880.180.440.0900-0.03-0.034.37-0.020.08+0.010.018.33
23W2851.982.131.962.12+0.16+7.928.9851.11-0.311.230.250.610.1200+0.16+0.164.37+0.020.1000
23W2752.052.091.951.97-0.04-2.096.8447.27-0.130.960.190.460.0900-0.16-0.173.96+0.020.08000
23W2652.032.051.992.01-0.05-2.432.8948.23-0.021.130.230.550.1100-0.03-0.033.9800.06000
23W2532.062.092.052.06-0.02-1.081.949.48-0.121.70.570.850.2800-0.07-0.073.98+0.010.06000
23W24522.122.08+0.1+4.875.0849.99-0.060.910.180.450.0900-0.1-0.13.98+0.030.05000
23W2351.941.991.941.98+0.04+1.862.847.81-0.360.620.120.290.0600+0.03+0.033.98-0.010.02000
23W2251.921.961.891.95+0.06+3.253.646.85-0.170.560.110.260.0500+0.01+0.013.98-0.020.03000
23W2151.821.891.791.89+0.07+3.885.4345.34-0.090.760.150.330.07+00+0.15+0.153.9800.06001.72
23W2051.661.821.651.82+0.14+8.621043.66-0.111.880.380.780.1600+0.21+0.213.59-0.040.06+003.45
23W1951.721.721.651.67-0.03-1.674.3140.060.220.580.120.240.0500+0.05+0.053.61-0.010.1000.99
23W1841.691.711.671.7+0.02+1.192.2840.770.150.550.140.220.0600-0.05-0.053.96+00.11000.88
23W1751.691.71.631.68-0.02-0.914.2240.41-0.151.310.260.520.1-0.010-0.33-0.343.96+0.050.11000.9
23W1651.761.761.71.7-0.07-4.033.9440.650.170.520.10.220.0400-0.06-0.065.19+0.020.06+003.51
23W1551.751.771.741.77+0.03+1.872.0642.330.240.480.10.20.04-0.030-0.01-0.045.19+0.030.04000
23W1421.731.741.711.74-0.01-0.721.7641.6500.180.090.080.0400-0.02-0.025.87+00.02000
23W1351.741.761.71.75-0.01-0.383.4441.890.140.440.090.180.04-0.010-0.05-0.065.8700.01000
交易
週別		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
23W1251.651.751.641.75+0.11+6.617.2442.18-0.170.610.120.250.05+0.020-0.02+06.04-0.010.02000
23W1151.651.661.591.650-0.284.0939.52-0.050.860.170.340.07+0.070-0.36-0.295.48+00.02000
23W1051.711.741.641.65-0.03-1.745.6839.590.050.60.120.240.0500-0.2-0.23.8600.02000
23W0931.631.691.621.68+0.02+1.054.0140.30.020.170.060.070.0200+0.03+0.033.93+00.02000
23W0851.631.691.611.66+0.02+1.044.7939.92-0.080.520.10.210.04+00+0.12+0.123.96-0.010.02000
23W0751.651.691.631.64-0.02-1.283.7339.40.20.640.130.260.05+0.080-0.11-0.033.93-0.030.03000
23W0651.651.681.631.67-0.01-0.323.0740.08-0.230.860.170.340.07+0.040+0.29+0.332.1+0.020.06000
23W0551.661.681.611.67+0.13+8.764.8340.1200.960.190.380.08+0.030+0.01+0.041.03-0.020.04000
23W0321.541.551.531.54+0.02+1.150.9636.810.220.210.10.080.0400-0.05-0.050.36+0.020.06007.02
23W0251.471.551.461.52+0.1+6.735.8836.320.410.590.120.210.0400+0.12+0.120.36-0.040.04+0013.9
23W0141.361.431.341.42+0.04+3.26.0434.090.230.440.110.150.04+0.010-0.12-0.110.36+0.020.08+002.63
22W5351.391.431.341.38-0.01-0.96.0533.010.30.330.070.110.02-0.010-0.12-0.120.0400.06001.79
22W5251.421.441.371.39-0.05-3.274.4333.270.420.440.090.150.0300-0.07-0.070.2400.06003.28
22W5151.471.491.431.44-0.04-2.984.2434.460.230.530.110.180.0400-0.12-0.120.2600.06004.92
22W5051.531.561.431.48-0.05-3.218.0235.66-0.170.780.160.280.06+0.010-0.11-0.10.26+0.020.06+004.84
22W4951.451.571.431.53+0.04+2.659.2736.530.681.030.210.370.07+00-0.24-0.240.02+00.04000
22W4851.441.51.421.49+0.06+4.15.6935.710.330.60.120.210.0400-0.21-0.210+0.010.04000
22W4751.411.481.351.43+0.09+6.899.1934.54-0.351.670.330.570.1100+0.23+0.230-0.020.03000
交易
週別		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
22W4651.181.351.171.34+0.18+15.614.932.31-0.341.630.330.490.100-0.47-0.470.07-0.020.05+004
22W4551.141.171.131.16+0.05+4.034.0327.830.070.750.150.210.0400-0.5-0.50.19+0.040.07000
22W4451.171.171.11.12-0.01-0.636.226.730.150.140.030.040.0100-0.06-0.060.19+00.03000
22W4351.141.181.11.12-0.06-5.416.9926.910.110.350.070.10.0200-0.04-0.040.21+0.010.03000
22W4241.21.211.121.19-0.1-7.596.8828.40.280.30.070.080.02-0.020-0.06-0.080.27+00.01000
22W4151.211.331.211.28+0.05+4.239.7430.80.060.250.050.080.02-0.020+0.03+0.010.8500.01000
22W4051.331.331.211.23-0.14-10.28.6329.520.170.20.040.060.01-0.010-0.06-0.061.72+0.010.02000
22W3951.431.451.371.37-0.07-4.555.8632.830.270.190.040.060.01-0.070+0.03-0.041.94+0.010.01000
22W3851.491.521.431.44+0+0.156.0434.440.140.110.020.040.01-0.020-0.03-0.064.2600000
22W3741.471.471.411.43-0.03-2.054.2734.74-0.870.020.010.01000-0.02-0.025+00000
22W3651.51.551.461.46-0.13-8.225.2235.010.430.030.010.01000-0.01-0.01500000
22W3551.581.61.551.6-0.02-1.522.838.230.210.040.010.02000-0.01-0.015+00000
22W3451.611.631.591.62+0.03+1.942.2838.820.210.10.020.040.0100-0.01-0.01500000
22W3351.521.591.511.59+0.05+3.475.4838.150.030.080.020.030.0100+005+00000
22W3251.51.541.441.54+0.03+1.746.6536.860.050.060.010.02000005.1200000
22W3151.471.531.461.51+0.03+1.834.6336.56-0.860.050.010.02000+0.01+05.12+00000
22W3051.411.51.411.48+0.08+5.586.4435.67-0.20.330.070.120.02+0.060-0.01+0.055.22-0.040000
22W2951.381.41.281.4+0.03+1.818.9733.630.270.110.020.040.01+0.010-0.05-0.033.75+0.040.04000
交易
週別		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
22W2851.351.41.291.38+0.03+2.418.133.010.330.130.030.040.01+0.010-0.0203.3100.01000
22W2751.561.581.351.35-0.16-10.715.432.330.030.10.020.030.01+00-0.02-0.022.96-0.010.01000
22W2651.561.581.471.51-0.06-3.76.9736.55-0.970.150.030.060.01+00-0.01-0.013.48+0.020.02000
22W2551.631.681.541.57-0.15-8.567.7137.350.640.070.010.030.0100003.41+00000
22W2451.741.771.711.71-0.04-2.423.0941.45-0.830.01000+00-0.0103.4100000
22W2341.721.761.721.76+0.09+5.42.5541.760.88000000+0+03.2200000
22W2251.661.671.621.67+0.04+2.653.4440.28-0.780.0200.010+000+03.2200000
22W2151.611.681.611.62+0.06+3.564.3439.85-2.340.050.010.02000+0+03.1400000
22W2051.651.651.571.57-0.13-7.785.1538.25-1.730.0100000003.14+00000
22W1941.731.731.71.7-0.05-2.741.7940.79-0.05000000003.1400000
22W1851.771.771.671.75-0.07-3.765.3941.95-0.070.0200.010+00003.1400000
22W1751.81.871.81.81-0.02-0.953.5544.1-1.240.030.010.01000003.0300000
22W1651.871.91.821.83-0.05-2.794.3343.870.250.01000+00003.0300000
22W1531.921.921.881.88-0.06-3.231.5645.6-0.80000+00002.9500000
22W1451.921.991.91.95-0.03-1.54.4246.96-0.450.0100.01000002.9100000
22W1351.911.991.911.98+0.06+3.384.0747.340.25000000002.9100000
22W1251.871.921.791.91+0.04+2.257.146.14-0.50.050.010.020+0.0100+02.9100000
22W1151.891.921.781.87-0.12-5.917.1945.01-0.240.030.010.01000-0.01-0.012.53+00000
交易
週別		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
22W10422.031.991.99+0.04+1.882.0547.510.440.0100.01000+0+02.5300000
22W0952.092.091.951.95-0.15-7.256.8747.22-0.810.0200.010+0.0100+02.5300000
22W0852.052.122.042.1+0+0.24.1750.62-0.240.080.020.040.01+0.060-0.07-0.012.31+00000
22W0751.982.11.982.1+0.13+6.586.4150.64-0.480.0200.010+00+0.01+0.0115.900000
22W0532.022.021.961.97-0.04-1.973.2847.140.320.040.010.020.01000015.800000
22W0452.142.172.012.01-0.09-4.297.4648.63-0.810.0100.010+00-0.01015.800000
22W0352.052.122.052.1+0.03+1.573.1851.01-1.210.040.010.020+0.0200+0.0215.700000
22W0252.122.152.072.07-0.01-0.544.1749.84-0.440.060.010.030.01+0.030-0.03015.100000
22W0142.042.092.042.08+0.04+1.942.7850.21-0.640.610.150.30.08+0.340-0.34014.300000
21W5251.982.051.982.04+0.05+2.643.4248.840.20.040.010.020+0.020-0.01+0.012.91+00000
21W51522.011.931.99-0.01-0.443.8247.93-0.520.030.010.010+0.010-0.0102.500000
21W5051.972.021.942+0.03+1.333.9147.830.130.040.010.020+00+0.01+0.012.2500000
21W4951.871.971.861.97+0.09+4.725.5847.240.040.420.080.190.04+0.080-0.07+02.1900000
21W4851.9921.881.88-0.13-6.336.0245.34-0.470.040.010.02000-0.01-0.010.05+00000
21W4751.962.011.952.01+0.08+4.243.2948.070.230.050.010.02000+0.03+0.030.0500000
21W4651.871.941.871.93+0.06+3.174.1146.37-0.320.070.010.030.01+00+0.04+0.040.0500000
21W4551.831.871.811.87+0.07+3.92.944.94-0.310.060.010.030.01-0.0100-0.01000000
21W4451.771.831.771.8+0.01+0.613.3143.28-0.370.0100.01000000.2700000
交易
週別		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
21W4351.771.821.751.79+0.03+23.7642.820.090.040.010.01000+0.01+0.010.2700000
21W4241.671.751.661.75+0.03+1.575.2942.31-0.690.040.010.020+00+0.01+0.010.3800000
21W4151.711.751.621.72+0.03+1.57.3141.56-0.460.130.030.050.01-0.0200-0.020.300000
21W4051.871.881.691.7-0.16-8.4910.441.04-0.690.090.020.040.01-0.070+0.03-0.040.74+00000
21W3931.781.861.751.86-0.03-1.745.7844.81-0.610.060.020.030.01-0.050+0.02-0.022.5500000