≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00982A 主動群益台灣強棒 (還原股價) / K線圖(周)

00982A 主動群益台灣強棒

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.8322.15+0.68+3.07%1.76%22.5622.8522.46
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%)
19,4404.4億5,7533.38張/筆22.6522.94 (-0.48%)
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)
12,1702.73億4,8302.52張/筆22.42-0.03 (-0.14%)

連續漲跌: 首日上漲  ( +0.68元 / +3.07%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 一文看9檔主動式台股ETF跑贏大盤　00992A、00981A漲逾8成 (ETtoday新聞雲 09/03 12:38)

• 大立光創7千元新天價　一文看12檔重兵布陣ETF (ETtoday新聞雲 08/28 11:08)

• 台股ETF受益人數連2周降溫 00686R等4檔台股反1逆勢增 (Anue鉅亨 08/19 11:51)

• 25檔台股ETF除息拼場！近半年化配息率破10%　2檔主動式入列 (ETtoday新聞雲 08/15 06:47)

• 主動群益台灣強棒經理之「群益台灣精選強棒主動式ETF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7月31日之收益實際配發金額。 (分配收益公告 08/14)

• 主動式ETF前10強績效打敗大盤　00992A飆漲逾16%衝最多 (ETtoday新聞雲 08/13 09:22)

• 台股急彈5000點還能追？　投信揭操作策略 (ETtoday新聞雲 08/10 07:47)

• 台股主動式ETF大車拼！僅3檔單周漲逾10%　00992A居冠 (ETtoday新聞雲 08/08 06:00)

• 394萬股民看過來！8月除息台股ETF　14檔年化配息率逾10％ (ETtoday新聞雲 08/05 11:07)

• 8月30檔台股ETF除息秀上菜 這3檔年化配息率衝破18% (Anue鉅亨 08/05 11:04)

• 00982A年化配息率飆12.56％稱王！次次填息　女主播：細水長流更安心 (ETtoday新聞雲 08/05 06:00)

• 00982A年化配息率飆12.56％稱王！次次填息　財經主播：細水長流更安心 (ETtoday新聞雲 08/05 06:00)

• 8月領息潮一表看！00961、00891年化息率衝破17%搶當資金避風港 (Anue鉅亨 08/04 16:12)

• 00982A配息0.64元、年化配息率12.5%　8／18日除息 (ETtoday新聞雲 08/03 11:57)

• 歷史性一刻！AI股回血助台股漲近3000點 9檔主動式ETF齊衝漲停 (Anue鉅亨 07/31 10:31)

• 主動群益台灣強棒經理之「群益台灣精選強棒主動式ETF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7月31日之收益分配事項。 (分配收益公告 07/31)

• 這5檔主動式ETF單月定期定額都破億元 00981A吸金18億元最靚 (Anue鉅亨 07/29 11:32)

• 台股拼復活！史上6次1500點殺盤　平均勝率逾9成 (ETtoday新聞雲 07/20 11:43)

• 台股崩近3千點 外資殺出史上第一大賣超1890億元 狂砍台積電千億元 (Anue鉅亨 07/17 18:11)

• 台股近一月大怒神！20檔主動式ETF僅3檔賺錢 這檔「強棒」逆勢打敗大盤 (Anue鉅亨 07/11 11:46)

• 台股大跌又V彈考驗主動式ETF！僅3檔正報酬　00982A奪冠 (ETtoday新聞雲 07/10 13:39)

• 快訊／聯發科飆漲停！　台股狂飆1613點史上盤中第4大 (ETtoday新聞雲 06/30 12:56)

• 台灣經濟榮景再現　統一00981A股價一年漲逾200％ (ETtoday新聞雲 06/25 09:00)

• 台股站穩46K首迎端午節後考驗　一表看近10年勝率破8成 (ETtoday新聞雲 06/21 11:55)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00982A 主動群益台灣強棒 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69周｜股價已還原
周成交價: 22.83元 (+0.46元/ +2.06%)成交均張: 1.44萬張/日成交均額: 3.22億元/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8高
-
首日上漲
(+0.46元/ +2.06%)
歷史最低
近54周新低
第62高
近46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
22.83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3年5年10年15年20年今年
01/02
~09/18
起算價21.922.42321.624.21611.6------13.5
漲跌價+0.95+0.46-0.13+1.2-1.32+6.88+11.2------+9.34
漲跌幅+4.34%+2.06%-0.57%+5.55%-5.47%+43.1%+96.3%------+69.2%
振幅3.88%4.65%6.58%11.9%30.4%64.8%119%------87.2%
成交張數4.09萬7.21萬14.7萬40.8萬180萬504萬1,083萬------728萬
成交金額9.19億16.1億33.2億91.4億408億1,102億1,939億------1,450億
週轉率1.85%3.26%6.64%18.4%81.5%228%489%------329%

* 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
26W38521.922.821.822.8+0.46+2.064.6522.87-0.1772.114.416.13.22+0.980+6.76+7.741.07+0.4712.400.020.15
26W37523.223.322.222.4-0.59-2.574.8322.45-0.3874.91517.13.43-2.13+2.77+9.93+10.61+0.2211.9-0.010.020.18
26W36522.223.52223+0.42+1.866.5723.03-0.2912224.427.95.59+26.7+1.8+13.7+42.21.69-0.511.7-0.020.030.25
26W35521.522.720.922.5+1.15+5.388.4622.57-0.1210621.223.24.64+300-4.39+25.61.57+0.0212.2-0.20.040.37
26W34522.722.921.321.4-1.25-5.547.0221.370.0912925.728.75.75-10.80-28.2-391.74+0.8812.2+0.240.242.01
26W33522.222.921.622.6+0.87+3.976.1623.35-0.312424.928.65.71-4.540+1.77-2.771.88+2.2711.3-0.0400
26W32519.822.419.721.8+1.95+9.8113.222.43-0.214929.832.66.53-2.120-5.21-7.331.94-0.989.01+0.020.040.44
26W31521.321.317.819.8-1.55-7.2316.620.360.1625150.249.89.96+22.10-54-31.93.62+19.99-0.040.020.24
26W30520.922.52021.4+0.53+2.5712.221.970.0613627.229.95.97+15.60-14+1.581.79-1.168.99+0.030.070.73
26W29523.823.820.820.8-2.52-10.812.621.44-0.0318136.240.98.19-56.80-9.24-660.72+0.7910.1-0.020.040.34
26W28425.125.222.923.4-1.45-5.849.1724.02-0.0112330.830.27.54-17.70-5.82-23.52.5+1.739.36-0.10.050.53
26W2752324.922.824.8+1.87+8.149.1125.58-0.271452935.87.17+19.3-3.25+24.8+40.83.36-0.167.63+0.020.162.03
26W26524.824.922.922.9-1.21-4.998.2623.6-0.0519138.1479.39-27.50-9.53-372.48+0.287.79-0.010.131.71
26W25423.524.223.124.2+1.44+6.344.7524.93-0.413233328.01+300+12.7+42.74.38-1.927.51+0.070.141.92
26W24521.123.221.122.7-0.38-1.648.9723.43-0.3323146.252.810.6+9.360+8.01+17.43.35+0.29.43-0.090.070.76
26W23523.82422.323.1-0.58-2.476.9823.8-0.2321943.952.710.5+5.44+0.96+8.35+14.83.35-1.359.22+0.030.161.76
26W22522.824.222.823.7+1.65+7.516.4924.38-0.1733767.481.316.3+74+2.29+24.9+1014.59-3.8610.6+0.020.131.22
26W21520.922.120.422+0.71+3.347.7122.66-0.1131061.96813.6+31.90-50.4-18.42.53+0.4214.4+0.110.110.77
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
26W20521.222.321.221.3+0.14+0.675.1822.470.3540480.79318.6-21.80-146-1680.31+2.2514-0.0600
26W19520.421.620.221.2+1.27+6.366.7922.360.194659310420.7-270-196-2231.04+4.3211.8-0.040.060.55
26W1842020.119.419.9+0.2+1.013.5521.1-0.1916140.233.58.37+8.350+4.14+12.51.84-1.217.44-0.020.111.45
26W17518.820.218.719.7+1.12+68.0820.780.322705455.511.1-20.10-32.5-52.70.6+1.038.65-0.040.131.53
26W16517.118.71718.6+1.45+8.439.3719.73-0.2917034.1326.4+12.20+11.8+24.11.89+0.957.62+0.040.172.28
26W15415.617.215.417.1+1.9+12.511.418.17-0.1617443.630.27.54+26.60+23.8+50.51.76-0.366.66+0.050.142.09
26W14415.515.814.815.2-0.55-3.476.416.120.0517142.827.86.94-1.520-26.4-27.90.9+0.256.88+0.040.091.34
26W13515.416.215.115.8-0.16-1.016.8116.72-0.0719238.531.86.36+5.20-1.07+4.130.7-0.176.63+0.020.060.83
26W12515.416.115.116+0.78+5.176.3616.93-0.2817835.629.75.93+4.440+38.5+430.66-2.446.8+0.020.040.56
26W11514.215.513.715.2+0.22+1.4511.916.11-0.42354736.57.29-6.360+19.3+130.78-1.279.24-0.020.020.24
26W10515.315.814.315-0.81-5.169.7715.87-0.3232364.751.210.2-18.60+11.9-6.660.78-1.3210.5+0.040.040.41
26W09414.815.814.715.8+1.23+8.57.8116.640.2126165.342.910.7+6.80-51.6-44.81.25+1.2811.8+000.02
26W07314.314.514.214.5+0.67+4.872.6715.78-0.3211739.118.26.07+20.70+3.31+241.15-0.4511000
26W0651414.413.613.9-0.36-2.535.7214.990.0435470.753.810.8-17.60-161-1780.16+2.5811.5-0.0200
26W05514.214.714.114.2+0.13+0.924.2615.43-0.2714629.322.74.54+1.540+11.2+12.81.02-0.138.87-0.370.020.18
26W04514.114.213.714.1-0.03-0.23.0115.29-0.2719138.128.95.77+6.360+13.9+20.31.15-3.469.01+0.310.394.3
26W03513.814.213.714.1+0.53+3.873.9415.33-0.3616833.625.35.07+11.20+42.3+53.40.79+0.6212.5-0.040.080.62
26W02513.71413.413.6+0.07+0.554.9214.78-0.4523146.134.26.84+14.10+31.4+45.52.99-0.9811.9-0.260.110.95
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
26W01413.313.613.213.5+0.27+2.02314.67-0.2917543.825.46.35+19.60+18.6+38.22.2-0.0612.8+0.060.382.95
25W5241313.312.913.2+0.47+3.692.8214.38-0.316040.122.75.67+15.40+66+81.41.18-2.412.9+0.050.322.45
25W51512.812.912.512.8-0.3-2.333.7413.810.162104228.85.77-10.80-74.3-85.10.4+2.1515.3-0.010.271.75
25W50512.613.112.613.1+0.5+3.964.0414.19-0.221953927.35.46+5.960+32.9+38.80.96-1.1513.1+0.010.282.13
25W49512.712.712.412.6-0.17-1.32.6813.62-0.0317835.624.14.81-0.510-26.6-27.10.64-3.3814.3-0.010.271.9
25W4851212.811.812.7+0.88+7.398.0213.80.021953926.15.21+110-0.73+10.30.67-1.8617.7+0.090.281.59
25W47512.812.811.811.9-0.8-6.287.8512.80.445791.461.112.2-0.80-206-2070.23+1.719.5+0.190.190.97
25W46512.91312.712.7-0.17-1.332.6140.3442685.160.512.1-3.560-238-2410.12+3.1917.8-0.1400
25W45513.313.512.712.8-0.36-2.736.1514.210.2354610979.115.8-9.490-323-3320.08+1.9514.6-0.130.140.94
25W44512.413.212.413.2+0.97+7.967.2314.64018136.125.85.16+1.50-19.4-17.90.83+3.512.7+0.090.272.11
25W43412.212.412.112.2+0.11+0.892.2313.560.0276.519.110.42.6-4.630+3.73-0.890.72+1.49.19-0.040.171.89
25W42511.712.411.712.1-0.04-0.36.0813.47-0.2222945.830.76.14-11.40-6.58-181.14+1.057.79-0.010.212.73
25W41312.112.211.912.2+0.2+1.662.1113.54-0.4786.228.711.53.85+4.240+27.9+32.12.06-1.46.74+0.020.223.29
25W40411.41211.412+0.59+5.244.5213.32-0.4819548.825.66.39+29.90+84.9+1152.94-3.128.15+0.110.22.5
25W39511.611.911.311.4-0.25-2.175.212.62-0.1524048.130.96.19-8.180+0.09-8.090.77-3.1311.3+0.030.10.84
25W38511.711.711.411.6-0.11-0.922.7712.92-0.3123647.130.26.03-5.840-13.5-19.31.81+3.9514.4-0.140.070.47
25W37511.51211.411.7+0.29+2.524.9713.04-0.3134669.145.19.01+10.80+54.6+65.52.25-8.9610.5+0.140.212.02
25W36511.711.811.111.4-0.29-2.465.9212.670.0842384.553.310.7+6.950-109-1021.35+1.9819.4-0.130.070.36
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
25W35511.311.711.111.7+0.76+6.915.6713029859.637.97.57+5.960-14.1-8.130.87-0.4817.4+0.170.21.15
25W34511.311.610.811-0.35-3.117.2512.150.151110263.312.7+0.410-237-2360.45+4.4217.9+0.030.030.16
25W33511.111.31111.3+0.31+2.813.3812.760.2448096.160.912.2-1.110-307-3090.51-0.213.5-0.0900
25W32510.41110.411+0.56+5.336.3512.430.0832965.739.77.94-1.140-225-2260.64+5.6313.7+0.040.090.68
25W31510.110.510.110.4+0.38+3.783.7811.80.121442.824.94.98-2.10-39.8-41.91.26+0.958.06+0.010.060.72
25W30510.210.29.9110.1-0.07-0.72.8811.39-0.0510921.812.42.48+0.070-11.7-11.72+0.557.11+0.010.050.66
25W2959.8410.29.7210.1+0.27+2.694.3911.46011523132.59-1.890-11-12.92.06+06.56+0.010.040.53
25W2859.679.99.559.87+0.16+1.643.5511.16017234.418.93.78+0.110-4.71-4.62.01+1.326.56+00.030.43
25W2759.639.889.69.71+0.1+1.012.9410.970.0911723.412.92.57-0.080-6.04-6.121.98+0.085.24+00.020.46
25W2659.29.79.159.61+0.32+3.435.910.88-0.0917534.918.83.76+1.810-12.9-11.12.03+1.395.1600.020.41
25W2559.319.519.259.3-0.05-0.572.7410.52-0.118637.219.83.96-7.520-13.5-211.5+0.333.7600.020.58
25W2458.989.428.939.35+0.42+4.655.4510.61-0.3873.614.77.671.53+4.480+13.2+17.73.79+1.343.44+0.020.020.73
25W2358.829.048.78.93+0.04+0.43.7810.12-0.292.118.49.261.85+1.640+14.9+16.62.35-0.182.1000.14
25W2248.848.968.788.9+0.04+0.4210.040.210927.210.92.73+2.920-8.3-5.391.68+0.862.28+000.18
25W2128.858.988.848.86-0.08-0.891.4810.02032716432.916.4+0.270+200+2000.66+1.421.42000