• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 阿布波

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)
可現股當沖
  • 股價
    54.0
  • 漲跌
    ▼1.7
  • 漲幅
    -2.96%
  • 成交量
    28,914張
  • 產業
    上市

  • 561人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
元大台灣高息低波 (00713)籌碼相關－凱基-高雄 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄 券商分點個股進出

凱基-高雄 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/1723.854.1000.0054.0023.812,2180.19%
2024/12/1622.255.8200.0055.6522.212,2390.18%
2024/12/1316.755.6300.0055.6016.712,3360.14%
2024/12/1226.555.8900.0055.8026.512,3110.22%
2024/12/116.255.8300.0055.806.212,3660.05%
2024/12/1034.256.000.256.0555.853412,4060.27%
2024/12/095.455.9500.0055.905.412,3540.04%
2024/12/06555.8600.0055.85512,3800.04%
2024/12/050.155.767.155.8055.75-712,338-0.06%
2024/12/0419.855.55255.5555.5517.812,3820.14%
2024/12/033.155.7500.0055.603.112,7480.02%
2024/12/02355.4300.0055.65312,6450.02%
2024/11/292.454.9600.0054.952.412,7120.02%
2024/11/283.555.22155.2555.052.512,6650.02%
2024/11/272.355.32255.6055.350.312,5260.00%
2024/11/261.155.5600.0055.501.112,5050.01%
2024/11/252.655.7800.0055.802.612,4280.02%
2024/11/226.255.4000.0055.356.212,4740.05%
2024/11/21158.155.0500.0055.20158.112,4211.27% 大買/鉅額交易
2024/11/201.155.3100.0055.251.112,3290.01%
2024/11/192.455.21055.2055.252.412,3140.02%
2024/11/18855.340.255.5555.207.712,1840.06%
2024/11/1521.455.6200.0055.5521.411,9970.18%
2024/11/145.555.6100.0055.505.512,0080.05%
2024/11/134.555.7700.0055.854.511,8770.04%
2024/11/1225.555.99056.0555.9525.511,7450.22%
2024/11/1110.356.172056.0056.30-9.711,397-0.09%
2024/11/086.656.4600.0056.406.611,2340.06%
2024/11/07756.490.456.6556.456.611,1710.06%
2024/11/063.556.5800.0056.503.511,1010.03%
2024/11/054.156.49556.5556.65-0.911,100-0.01%
2024/11/048.456.4700.0056.508.411,3060.07%
2024/11/019.156.5200.0056.559.111,7910.08%
2024/10/30256.80056.9056.80211,7560.02%
2024/10/293.256.723.456.8456.80-0.211,7360.00%
2024/10/280.557.401057.3557.20-9.511,537-0.08%
2024/10/253.857.2200.0057.153.811,7320.03%
2024/10/238.257.2700.0057.108.211,9860.07%
2024/10/22057.401.357.4057.40-1.212,002-0.01%
2024/10/21257.40657.6357.35-412,225-0.03%
2024/10/183.857.504.757.5657.40-0.912,536-0.01%
2024/10/170.157.251.257.2657.20-1.112,565-0.01%
2024/10/167.156.800.157.0056.80712,6450.06%
2024/10/151.757.0910.257.1557.10-8.512,528-0.07%
2024/10/144.156.642.356.7656.701.812,5890.01%
2024/10/118.256.68656.8056.602.212,5270.02%
2024/10/0953.456.600.256.7056.6553.212,5380.42%
2024/10/0854.756.593456.6056.7020.712,6030.16%
2024/10/070.156.960.257.0056.95-0.112,6560.00%
2024/10/047.256.86156.9556.806.212,7660.05%
2024/10/0117.857.000.257.0557.0517.712,7060.14%
2024/09/30357.4800.0057.40312,6970.02%
2024/09/27357.632.157.6057.600.912,7270.01%
2024/09/262357.650.457.8357.6522.612,7370.18%
2024/09/2500.000.157.5557.55-0.112,7960.00%
2024/09/2400.001.457.2657.35-1.412,869-0.01%
2024/09/23257.1300.0057.05213,0210.02%
2024/09/20556.9100.0056.75513,1440.04%
2024/09/192.156.80156.9056.651.113,1540.01%
2024/09/1811.156.7800.0056.7011.113,1540.08%
2024/09/1612.558.2100.0058.2512.512,8490.10%
2024/09/133.458.07158.1558.152.412,7050.02%
2024/09/120.158.12158.0057.90-0.912,976-0.01%
2024/09/119.257.570.157.6557.509.113,3710.07%
2024/09/104.357.6900.0057.654.313,5060.03%
2024/09/098.457.2500.0057.658.413,5570.06%
2024/09/060.357.6100.0057.650.313,6160.00%
2024/09/052.457.6700.0057.402.413,6330.02%
2024/09/0414.957.5700.0057.4514.913,6110.11%
2024/09/034.258.482.358.5658.601.913,1500.01%
2024/09/02058.550.158.5058.45-0.113,1240.00%
2024/08/30058.3000.0058.25013,0330.00%
2024/08/290.158.0500.0058.100.113,2370.00%
2024/08/285058.10158.1558.104913,2290.37%
2024/08/270.157.850.157.8558.15013,1880.00%
2024/08/2600.00058.2057.95013,1970.00%
2024/08/232.157.4700.0057.902.113,1270.02%
2024/08/210.157.65057.7057.750.113,1410.00%
2024/08/19157.700.357.6557.700.713,0670.01%
2024/08/16257.6300.0057.60213,0230.02%
2024/08/151.157.3700.0057.201.112,9780.01%
2024/08/14457.25457.5057.45012,9930.00%
2024/08/130.156.8000.0056.850.112,9640.00%
2024/08/12156.5500.0056.75112,9560.01%
2024/08/09556.2900.0056.20512,9370.04%
2024/08/08055.755.155.8455.40-5.112,840-0.04%
2024/08/078.155.65655.9555.802.112,7490.02%
2024/08/068.454.3510.354.4454.70-1.812,545-0.01%
2024/08/0536.654.3325.453.6353.6511.212,2520.09%
2024/08/024.756.9200.0056.804.711,5810.04%
2024/08/01257.5500.0057.70211,4430.02%
2024/07/31657.23057.0057.20611,4080.05%
2024/07/308.256.631.357.0357.006.911,3760.06%
2024/07/292.757.4400.0057.452.711,1350.02%
2024/07/268.357.3400.0057.608.311,0100.08%
2024/07/23157.9000.0058.10110,8010.01%
2024/07/2215.657.4010.657.1057.25510,7260.05%
2024/07/193.957.740.557.6057.753.410,4590.03%
2024/07/184.558.1400.0058.654.510,0860.04%
2024/07/172.158.5100.0058.302.110,0050.02%
2024/07/1625.558.66158.7058.5524.59,8970.25%
2024/07/151.358.362058.5858.45-18.79,967-0.19%
2024/07/127.158.471058.5058.35-2.99,855-0.03%
2024/07/11058.45758.4358.40-79,782-0.07%
2024/07/103.258.22158.2058.202.29,7920.02%
2024/07/094.958.4500.0058.404.99,6370.05%
2024/07/0817.759.025058.9558.90-32.39,378-0.34%
2024/07/051159.351059.3059.2019,1110.01%
2024/07/04058.956.258.8959.00-6.19,006-0.07%
2024/07/03258.45158.6558.8018,8360.01%
2024/07/02158.3400.0058.5018,7150.01%
2024/07/01158.20157.8558.1508,6300.00%
2024/06/28457.8400.0057.7548,5050.05%
2024/06/275.657.570.157.7057.705.58,3270.07%
2024/06/269.458.01158.1557.908.48,1350.10%
2024/06/255.957.9200.0058.055.97,9490.07%
2024/06/2438.958.01558.1058.2533.97,8080.43%
2024/06/213.258.385858.3558.45-54.87,695-0.71%
2024/06/201.258.351.358.4758.40-0.17,5650.00%
2024/06/1910.958.34058.4558.3010.97,4490.15%
2024/06/1834.559.3200.0059.4034.57,0480.49%
2024/06/179.859.165.859.2659.254.16,5150.06%
2024/06/1440.158.9000.0059.1040.16,2500.64%
2024/06/1311058.8000.0058.851106,1201.80% 大買/鉅額交易
2024/06/1221.658.5000.0058.5021.65,9430.36%
2024/06/111258.28458.2658.2585,8380.14%
2024/06/070.658.3000.0058.250.65,7580.01%
2024/06/063.158.0100.0058.153.15,7080.05%
2024/06/056257.8100.0057.75625,6021.11%
2024/06/0429.257.730.657.8057.6528.65,6250.51%
2024/06/030.957.7500.0057.750.95,4210.02%
2024/05/311.157.5000.0057.401.15,4430.02%
2024/05/301.157.0211.757.1557.20-10.75,477-0.19%
2024/05/293.357.7500.0057.603.35,5120.06%
2024/05/28257.98558.0058.00-35,486-0.05%
2024/05/27058.200.158.1558.05-0.15,4580.00%
2024/05/24057.5000.0057.5505,4390.00%
2024/05/23157.6000.0057.6015,4490.02%
2024/05/2212.557.6800.0057.7012.55,4890.23%
2024/05/21357.201057.1057.15-75,469-0.13%
2024/05/202.257.16357.4057.20-0.85,435-0.02%
2024/05/179.257.5900.0057.509.25,3490.17%
2024/05/16157.853757.8257.85-365,327-0.67%
2024/05/1511.957.523057.3557.20-18.15,347-0.34%
2024/05/140.257.2400.0057.250.25,4030.00%
2024/05/130.557.0900.0057.000.55,4410.01%
2024/05/10156.8500.0057.0015,4140.02%
2024/05/09057.250.457.2056.85-0.35,404-0.01%
2024/05/08056.850.157.0057.15-0.15,3970.00%
2024/05/070.157.0000.0057.000.15,3860.00%
2024/05/06156.9000.0057.0015,3770.02%
2024/05/03856.909.256.7556.45-1.25,351-0.02%
2024/05/02056.300.156.3556.40-0.15,3820.00%
2024/04/300.356.2513.256.2956.20-135,376-0.24%
2024/04/29055.953.756.2256.20-3.75,394-0.07%
2024/04/260.855.30655.3555.45-5.35,404-0.10%
2024/04/25055.0500.0055.1005,4600.00%
2024/04/24354.93255.0055.2015,4860.02%
2024/04/23154.5500.0054.4515,5690.02%
2024/04/22054.75154.3554.55-15,608-0.02%
2024/04/192.254.3755.354.5854.40-535,579-0.95%
2024/04/18055.00755.1055.20-75,453-0.13%
2024/04/17154.5000.0054.5515,4190.02%
2024/04/164454.15154.3554.05435,4450.79%
2024/04/1512.155.1900.0055.2012.15,3290.23%
2024/04/12055.300.255.4055.35-0.15,3410.00%
2024/04/11055.2000.0055.2005,3710.00%
2024/04/10055.4500.0055.3005,3940.00%
2024/04/09055.20255.2555.25-25,474-0.04%
2024/04/08054.75255.0555.15-25,492-0.04%
2024/04/03054.8000.0054.7505,4690.00%
2024/04/02154.9400.0054.8515,4800.02%
2024/04/013.254.66154.6054.652.25,5080.04%
2024/03/290.154.74354.7054.55-2.95,555-0.05%
2024/03/28054.704.155.1154.80-45,604-0.07%
2024/03/27654.7000.0054.6565,6380.11%
2024/03/260.754.215.153.8554.00-4.45,696-0.08%
2024/03/25054.5500.0054.5505,6810.00%
2024/03/222.154.637.154.5054.55-55,785-0.09%
2024/03/211354.91255.0355.10115,8190.19%
2024/03/201.354.692354.6054.55-21.75,900-0.37%
2024/03/19054.05154.2054.15-15,918-0.02%
2024/03/1812.253.7800.0053.9512.25,9200.21%
2024/03/15054.151054.3054.35-105,877-0.17%
2024/03/14254.0000.0054.0025,8380.03%
2024/03/13054.0000.0054.2505,8170.00%
2024/03/12253.200.553.6053.651.65,7980.03%
2024/03/11052.850.552.7552.80-0.55,805-0.01%
2024/03/08052.95352.7352.65-35,833-0.05%
2024/03/071.552.82552.7052.90-3.55,753-0.06%
2024/03/060.452.44052.6552.700.45,6830.01%
2024/03/051952.210.752.2552.2518.35,6170.33%
2024/03/042551.8611.152.0451.90145,5660.25%
2024/03/01051.600.351.4551.40-0.35,4760.00%
2024/02/290.151.3200.0051.350.15,4700.00%
2024/02/273.251.3100.0051.253.25,4280.06%
2024/02/260.151.2900.0051.400.15,3920.00%
2024/02/231.651.33351.2051.10-1.45,349-0.03%
2024/02/220.151.2700.0051.400.15,2710.00%
2024/02/21051.050.151.1051.10-0.15,2720.00%
2024/02/2012.650.991150.9550.951.65,2410.03%
2024/02/191.550.65150.6550.950.55,2300.01%
2024/02/167.150.4800.0050.507.15,2150.14%
2024/02/157.450.2300.0050.307.45,1620.14%
2024/02/052.149.8100.0050.102.15,0400.04%
2024/02/012.350.116.150.1050.15-3.85,012-0.08%
2024/01/310.649.982.449.9549.94-1.85,032-0.04%
2024/01/300.150.091.150.0550.05-15,022-0.02%
2024/01/29350.012050.1050.10-175,062-0.34%
2024/01/260.249.820.449.8049.78-0.25,0260.00%
2024/01/25449.7600.0049.8345,0090.08%
2024/01/241.149.6600.0049.631.14,9880.02%
2024/01/224.249.4300.0049.434.25,0410.08%
2024/01/19349.08249.0749.1814,9840.02%
2024/01/182.448.9900.0048.962.44,9560.05%
2024/01/176.949.14549.2249.071.94,9090.04%
2024/01/160.449.5000.0049.470.44,8260.01%
2024/01/1500.00149.7549.80-14,767-0.02%
2024/01/120.249.6400.0049.590.24,8070.00%
2024/01/112.149.7200.0049.732.14,8150.04%
2024/01/1012.649.6400.0049.6112.64,8940.26%
2024/01/092.149.8200.0049.832.14,8360.04%
2024/01/08349.89049.8949.9234,8370.06%
2024/01/052.249.9500.0049.892.24,8120.05%
2024/01/04149.960.249.9849.980.94,7640.02%
2024/01/0311.249.99050.1049.9911.24,7770.23%
2024/01/02550.3600.0050.4554,7140.11%
2023/12/293.150.4000.0050.403.14,6740.07%
2023/12/287.550.3000.0050.307.54,7220.16%
2023/12/2710.150.26250.2850.3084,7150.17%
2023/12/26150.10250.0050.15-14,686-0.02%
2023/12/255.249.8100.0049.775.24,6300.11%
2023/12/223.949.90449.9549.89-0.14,5630.00%
2023/12/210.149.98450.0450.05-3.94,522-0.09%
2023/12/20150.2500.0050.3514,4580.02%
2023/12/198.849.900.150.1049.928.84,4350.20%
2023/12/18350.37150.3050.3524,4680.05%
2023/12/151.251.260.151.3051.151.14,4140.03%
2023/12/14551.25651.3151.35-14,325-0.02%
2023/12/13350.75350.6550.8504,4030.00%
2023/12/121.450.400.150.4050.401.34,4650.03%
2023/12/11750.09450.0650.1534,4770.07%
2023/12/0800.009.150.0650.05-9.14,476-0.20%
2023/12/0710.350.0400.0049.9610.34,5110.23%
2023/12/06050.2510.250.1550.15-10.24,645-0.22%
2023/12/0519.349.8300.0049.8719.34,6570.42%
2023/12/040.250.000.150.0049.970.14,6160.00%
2023/12/01049.77149.7149.65-14,635-0.02%
2023/11/30049.330.249.5849.58-0.24,6570.00%
2023/11/29049.4700.0049.4004,7570.00%
2023/11/280.149.29149.3749.27-0.94,762-0.02%
2023/11/27249.1400.0048.9324,7680.04%
2023/11/24049.1000.0049.0304,7490.00%
2023/11/23048.9600.0048.9804,7750.00%
2023/11/22149.0500.0049.0414,8090.02%
2023/11/2100.00249.0349.06-24,842-0.04%
2023/11/20048.5100.0048.6104,8490.00%
2023/11/171.248.47148.4748.430.24,8330.00%
2023/11/163.248.3600.0048.423.24,8310.07%
2023/11/15048.45148.4548.46-14,827-0.02%
2023/11/142.848.160.448.1648.242.44,8730.05%
2023/11/13248.2300.0048.1524,9200.04%
2023/11/10148.0000.0048.0814,9530.02%
2023/11/09048.0800.0048.2304,9840.00%
2023/11/08048.24148.0048.19-15,013-0.02%
2023/11/07647.9010147.8247.93-954,980-1.91% 大賣/
2023/11/06047.8219047.8547.88-1905,041-3.77% 大賣/鉅額交易
2023/11/03047.1535.647.2247.22-35.65,008-0.71%
2023/11/02046.9700.0046.9305,0300.00%
2023/11/015046.03046.3546.29505,0720.98%
2023/10/31154.446.12146.4846.02153.45,0973.01% 大買/鉅額交易
2023/10/30646.2900.0046.3565,2410.12%
2023/10/27146.20146.2446.2505,2890.00%
2023/10/2625.446.1700.0046.1725.45,4040.47%
2023/10/25446.700.346.6646.643.75,4090.07%
2023/10/2400.00146.4746.59-15,441-0.02%
2023/10/232.246.2900.0046.232.25,4690.04%
2023/10/2026.146.1700.0046.4326.15,4720.48%
2023/10/191.346.6100.0046.751.35,4790.02%
2023/10/1812.246.83146.9046.7811.25,4930.20%
2023/10/173.547.2100.0047.153.55,4780.06%
2023/10/164.147.2000.0047.224.15,6150.07%
2023/10/130.147.5400.0047.380.15,7110.00%
2023/10/1200.00647.6047.59-65,840-0.10%
2023/10/11247.5100.0047.4225,9500.03%
2023/10/060.547.1800.0047.140.56,1250.01%
2023/10/050.147.15247.1347.10-1.96,178-0.03%
2023/10/047.246.79246.8246.865.26,2260.08%
2023/10/031.147.4000.0047.271.16,2390.02%
2023/10/02047.45147.5047.48-16,357-0.02%
2023/09/28247.0000.0047.0826,4400.03%
2023/09/275.646.8900.0046.985.66,4880.09%
2023/09/266.247.0700.0047.036.26,5660.09%
2023/09/25447.1500.0047.3246,5940.06%
2023/09/221.146.6800.0046.961.16,5970.02%
2023/09/21113.246.961247.0546.88101.26,6061.53% 大買/鉅額交易
2023/09/203.347.53147.5047.522.36,4830.04%
2023/09/190.147.8800.0047.820.16,5690.00%
2023/09/184.747.8310347.8147.77-98.36,629-1.48% 大賣/
2023/09/1520.548.76248.7948.7818.56,5890.28%
2023/09/141748.5810248.4348.60-856,658-1.28% 大賣/
2023/09/130.547.9900.0048.090.56,8080.01%
2023/09/1112747.7100.0047.741277,2171.76% 大買/鉅額交易
2023/09/083147.861747.8848.14147,1650.20%
2023/09/0736.448.141348.0148.0823.47,2270.32%
2023/09/06748.215048.2548.19-437,351-0.58%
2023/09/050.147.900.448.0048.13-0.47,3970.00%
2023/09/04147.647.247.6847.80-6.27,573-0.08%
2023/09/01247.6300.0047.6127,5600.03%
2023/08/316347.670.347.7147.6862.77,7500.81%
2023/08/30047.85147.8047.80-17,942-0.01%
2023/08/291747.731.647.6447.7515.48,1970.19%
2023/08/285247.4000.0047.37528,3360.62%
2023/08/250.247.6400.0047.530.28,3910.00%
2023/08/24347.97447.8747.94-18,511-0.01%
2023/08/2300.00147.7047.74-18,650-0.01%
2023/08/22347.4100.0047.4638,7830.03%
2023/08/21147.3300.0047.3218,8740.01%
2023/08/181.147.6100.0047.201.18,9380.01%
2023/08/1710.147.41447.7047.726.18,9480.07%
2023/08/1600.00147.1047.41-18,997-0.01%
2023/08/142.146.68146.6846.631.19,1460.01%
2023/08/1100.00246.6146.66-29,193-0.02%
2023/08/107.546.4700.0046.447.59,2440.08%
2023/08/091.146.92647.0246.98-4.99,266-0.05%
2023/08/0800.00147.2047.02-19,370-0.01%
2023/08/07146.990.647.0347.090.49,4600.00%
2023/08/04446.1400.0046.4049,6400.04%
2023/08/022446.29246.0346.06229,6830.23%
2023/08/015.146.750.346.7346.924.89,5200.05%
2023/07/31547.2800.0046.9859,5060.05%
2023/07/281.246.89147.1547.180.29,5060.00%
2023/07/27047.0000.0046.9909,5140.00%
2023/07/2400.000.146.6046.63-0.19,6270.00%
2023/07/21145.883.446.2446.33-2.49,699-0.03%
2023/07/2000.00746.1446.27-79,864-0.07%
2023/07/19846.5400.0046.1889,8370.08%
2023/07/18146.7500.0046.9519,7940.01%
2023/07/17346.891.746.8246.901.39,7820.01%
2023/07/14346.221046.2846.33-79,696-0.07%
2023/07/130.145.85946.1645.82-8.99,684-0.09%
2023/07/122.345.5000.0045.512.39,5170.02%
2023/07/101.144.9400.0044.801.19,6170.01%
2023/07/074.344.88445.0544.940.39,6220.00%
2023/07/064.245.5500.0045.264.29,5550.04%
2023/07/055.245.9000.0045.625.29,5180.05%
2023/07/046.245.75146.0045.905.29,5130.05%
2023/07/036.145.841.745.8045.844.49,5280.05%
2023/06/304.145.3200.0045.404.19,5490.04%
2023/06/28745.0900.0045.0979,6190.07%
2023/06/274.844.9411.144.9944.94-6.39,679-0.06%
2023/06/264.145.2900.0045.274.19,6250.04%
2023/06/218.145.41045.4445.448.19,6130.08%
2023/06/205.245.404645.3645.43-40.89,605-0.42%
2023/06/199.445.7600.0045.739.49,4780.10%
2023/06/166.246.21946.2946.13-2.89,346-0.03%
2023/06/154.746.76746.5446.82-2.39,163-0.03%
2023/06/14646.07846.1346.12-29,226-0.02%
2023/06/132.145.7600.0045.772.19,5600.02%
2023/06/12545.5200.0045.4159,7260.05%
2023/06/09145.4200.0045.3919,8570.01%
2023/06/0816.644.97344.9944.8713.610,1360.13%
2023/06/074.845.010.645.0745.064.210,4190.04%
2023/06/065.444.88844.8044.88-2.610,455-0.02%
2023/06/05344.962.344.9944.950.710,4020.01%
2023/06/021244.93144.9144.701110,3090.11%
2023/06/013.444.0100.0044.113.410,2630.03%
2023/05/31044.09244.1844.15-210,233-0.02%
2023/05/30644.118.144.1944.17-2.110,258-0.02%
2023/05/290.544.2000.0044.220.510,1740.01%
2023/05/260.143.451.343.2643.46-1.210,054-0.01%
2023/05/25442.871.142.9642.952.99,9760.03%
2023/05/24042.41142.3442.55-19,941-0.01%
2023/05/23042.40342.3642.42-39,901-0.03%
2023/05/22042.3400.0042.3209,8640.00%
2023/05/19342.193.142.0342.2609,7850.00%
2023/05/18041.87141.8241.93-19,681-0.01%
2023/05/17041.63141.6541.65-19,594-0.01%
2023/05/16141.27341.1541.29-29,515-0.02%
2023/05/155.440.95341.0841.052.49,4780.02%
2023/05/120.240.7400.0041.110.29,4230.00%
2023/05/111.340.9410.240.9640.94-8.99,303-0.10%
2023/05/1015.141.0200.0041.0115.19,2040.16%
2023/05/09441.291.341.3341.322.78,9980.03%
2023/05/080.141.3000.0041.280.18,9260.00%
2023/05/050.141.0800.0041.090.18,9170.00%
2023/05/04041.0800.0041.1508,9140.00%
2023/05/030.441.0100.0041.000.48,8340.00%
2023/05/024.340.97140.9941.033.38,7890.04%
2023/04/28040.68140.6840.66-18,713-0.01%
2023/04/272040.48240.4840.43188,6750.21%
2023/04/26040.09340.0840.25-38,644-0.03%
2023/04/2511.440.131040.1340.021.48,5020.02%
2023/04/24140.5100.0040.4718,2960.01%
2023/04/216.540.47140.6040.355.58,2540.07%
2023/04/202.140.5700.0040.512.18,1690.03%
2023/04/190.240.9600.0040.720.28,0610.00%
2023/04/183.340.69140.7640.722.38,0030.03%
2023/04/170.240.8700.0040.880.27,9170.00%
2023/04/14040.84140.7240.81-17,859-0.01%
2023/04/131140.74940.7140.7127,7860.03%
2023/04/121.340.87140.8840.880.37,6390.00%
2023/04/11040.6500.0040.6507,5770.00%
2023/04/102.240.2400.0040.422.27,5580.03%
2023/04/07140.2000.0040.2217,5020.01%
2023/04/062040.1700.0040.21207,4870.27%
2023/03/310.240.1400.0040.120.27,3810.00%
2023/03/300.239.96339.9739.99-2.87,297-0.04%
2023/03/29139.7300.0039.7317,2460.01%
2023/03/285.339.71139.6639.714.37,3490.06%
2023/03/27239.8000.0039.8427,3160.03%
2023/03/249.139.6800.0039.699.17,4810.12%
2023/03/237.239.63139.5539.616.27,5900.08%
2023/03/22239.441039.4339.44-87,579-0.11%
2023/03/21239.10539.0839.13-37,659-0.04%
2023/03/200.638.8800.0038.870.67,7130.01%
2023/03/1717.338.75238.8238.8015.37,6500.20%
2023/03/162939.29139.2839.30287,4240.38%
2023/03/151.339.590.139.5339.461.27,0110.02%
2023/03/141.139.4313339.4439.40-131.96,787-1.94% 大賣/鉅額交易
2023/03/1313.739.55239.5339.6711.76,5670.18%
2023/03/1037.439.781239.7539.8725.46,2070.41%
2023/03/092.140.100.340.1340.101.85,7050.03%
2023/03/08340.112.340.1440.150.85,5630.01%
2023/03/07440.140.340.2040.163.85,4020.07%
2023/03/06539.9500.0040.0555,2880.09%
2023/03/0310.339.59139.6139.679.35,0630.18%
2023/03/026.839.27439.2139.342.84,9430.06%
2023/02/2491.139.300.639.2939.2690.44,7151.92%
2023/02/23239.1100.0039.1424,6550.04%
2023/02/220.138.8600.0038.880.14,5820.00%
2023/02/210.238.8300.0038.910.24,5280.00%
2023/02/200.338.8600.0038.830.34,4860.01%
2023/02/173.338.6400.0038.663.34,4340.08%
2023/02/162.138.7200.0038.662.14,4030.05%
2023/02/153.238.4200.0038.423.24,3900.07%
2023/02/140.238.6500.0038.600.24,3360.00%
2023/02/13138.4400.0038.4814,3060.02%
2023/02/104038.4200.0038.39404,2780.93%
2023/02/09038.6500.0038.6104,2290.00%
2023/02/080.138.6700.0038.640.14,2040.00%
2023/02/072.138.39138.5038.501.14,1760.03%
2023/02/060.138.510.138.6038.40-0.14,1520.00%
2023/02/036.638.351438.4338.39-7.44,100-0.18%
2023/02/0200.001.238.3338.37-1.24,041-0.03%
2023/02/01537.9500.0038.0653,9870.13%
2023/01/310.138.0900.0037.950.13,9470.00%
2023/01/30137.9600.0037.9813,9120.03%
2023/01/17337.4500.0037.4733,8570.08%
2023/01/1600.00137.4837.39-13,840-0.03%
2023/01/1300.00437.3337.31-43,797-0.11%
2023/01/11037.471037.5437.47-103,757-0.27%
2023/01/1000.00137.5537.55-13,738-0.03%
2023/01/090.137.4300.0037.480.13,7170.00%
2023/01/0600.000.337.1037.10-0.33,684-0.01%
2023/01/051.137.0000.0037.011.13,6830.03%
2023/01/040.436.9000.0036.930.43,6700.01%
2023/01/03336.8000.0036.9433,6860.08%
2022/12/291.136.5900.0036.721.13,6790.03%
2022/12/281.536.8600.0036.881.53,6610.04%
2022/12/260.137.1100.0037.150.13,5970.00%
2022/12/230.136.8400.0037.100.13,5660.00%
2022/12/220.137.0900.0037.100.13,5950.00%
2022/12/21336.6600.0036.6633,6270.08%
2022/12/204.436.8900.0036.764.43,5920.12%
2022/12/195.137.07037.1437.185.13,4970.15%
2022/12/1613.737.1700.0037.2513.73,4370.40%
2022/12/152.239.0100.0039.042.23,2040.07%
2022/12/14138.8800.0039.0313,0490.03%
2022/12/1311.538.9200.0038.6811.52,9810.39%
2022/12/12738.5700.0038.8272,9200.24%
2022/12/0900.00038.8038.8603,0760.00%
2022/12/081.138.5500.0038.681.13,1410.04%
2022/12/07039.0700.0038.8803,1700.00%
2022/12/061.739.2700.0039.021.73,1420.05%
2022/12/050.439.59239.5339.48-1.63,084-0.05%
2022/12/0200.000.239.4639.39-0.23,0200.00%
2022/11/300.238.91038.9539.180.23,0360.01%
2022/11/230.238.4500.0038.480.23,0540.00%
2022/11/210.138.2800.0038.230.13,0480.00%
2022/11/180.138.2900.0038.240.13,0190.00%
2022/11/16138.1800.0038.2112,9880.03%
2022/11/100.137.4200.0037.200.12,8840.00%
2022/11/090.137.3600.0037.400.12,8740.00%
2022/11/080.437.1300.0037.090.42,8680.01%
2022/11/04136.3600.0036.5212,8340.04%
2022/10/17135.5500.0035.9112,5740.04%
2022/10/1400.000.536.1435.98-0.52,548-0.02%
2022/10/1300.00135.5135.52-12,527-0.04%
2022/10/120.136.0000.0036.100.12,4920.00%
2022/10/113.136.1600.0036.103.12,4640.13%
2022/10/07136.8900.0036.8612,4140.04%
2022/09/301.136.490.136.5536.6112,2450.05%
2022/09/28236.6300.0036.6022,1420.09%
2022/09/27037.1200.0037.2402,0770.00%
2022/09/26337.2300.0037.1832,0290.15%
2022/09/2321.137.8500.0037.8621.11,9451.08%
2022/09/22137.8700.0037.9011,9050.05%
2022/09/210.338.3200.0038.240.31,8380.02%
2022/09/20338.3900.0038.4331,7600.17%
2022/09/194.438.52138.3638.363.41,7120.20%
2022/09/168.639.8900.0039.988.61,5890.54%
2022/09/15540.1600.0040.2251,2880.39%
2022/09/14240.0800.0040.0421,1470.17%
2022/09/125240.3400.0040.32529605.41%
2022/09/07539.5200.0039.4258740.57%
2022/09/06139.8700.0039.9617970.13%
2022/09/050.340.1000.0040.100.37390.04%
2022/09/02940.2600.0040.0596921.29%
2022/09/01340.0300.0040.2636250.48%
2022/08/290.440.3200.0040.280.45570.06%
2022/08/23240.8800.0040.7624940.41%
2022/08/18140.930.241.1441.130.84700.17%
2022/08/160.541.2200.0041.230.54580.11%
2022/07/260.140.0900.0040.080.14100.01%
2022/07/18039.2800.0039.4604360.00%
2022/07/120.138.4000.0038.280.14370.01%
2022/07/080.438.7500.0038.730.44380.09%
2022/06/220.241.3600.0041.250.25730.04%
2022/06/130.142.0600.0042.250.16950.01%
2022/06/06142.9100.0042.9117590.13%
2022/06/010.543.0800.0042.920.58110.06%
2022/05/1600.000.441.5241.76-0.41,001-0.04%
2022/05/120.141.7000.0041.420.11,0230.01%
2022/05/090.142.6000.0042.470.11,0440.01%
2022/04/290.143.9600.0043.960.11,1470.00%
2022/04/26144.1800.0044.2211,1840.08%
2022/04/25343.9200.0043.9631,1970.25%
2022/04/201.544.2400.0044.441.51,2400.12%
2022/04/18244.2000.0044.3421,2980.15%
2022/04/14244.8700.0044.8321,3210.15%
2022/04/11245.00644.8344.93-41,352-0.30%
2022/04/070.144.96445.0844.75-3.91,360-0.29%
2022/04/0600.000.245.2345.18-0.21,368-0.02%
2022/03/3100.00345.0344.93-31,386-0.22%
2022/03/28144.3700.0044.7511,3760.07%
2022/03/25144.6200.0044.6611,3750.07%
2022/03/232.244.591044.5844.69-7.81,390-0.56%
2022/03/09542.8000.0042.8051,4260.35%
2022/03/08142.5000.0042.4011,4360.07%
2022/03/07142.7000.0042.8911,4260.07%
2022/03/040.443.6700.0043.610.41,4390.03%
2022/03/0200.002.443.7243.78-2.41,564-0.15%
2022/03/0100.000.143.6643.72-0.11,5810.00%
2022/02/220.143.4200.0043.650.12,1910.00%
2022/02/180.144.0000.0043.980.12,7630.00%
2022/02/1500.00443.7143.56-43,238-0.12%
2022/02/14243.5000.0043.6423,3630.06%
2022/02/1100.00143.9243.97-13,434-0.03%
2022/02/1000.00143.8244.03-13,555-0.03%
2022/02/0800.00143.6543.79-13,768-0.03%
2022/02/0700.001543.2343.30-153,743-0.40%
2022/01/2500.001.542.6942.80-1.53,694-0.04%
2022/01/24342.9400.0043.0733,6810.08%
2022/01/21143.0600.0043.0813,6530.03%
2022/01/190.343.4500.0043.470.33,6120.01%
2022/01/13143.54543.5243.69-43,529-0.11%
2022/01/11142.9100.0043.1513,4660.03%
2022/01/070.242.83542.8842.81-4.83,404-0.14%
2022/01/06142.8000.0042.8813,3800.03%
2022/01/040.142.6600.0042.710.13,3390.00%
2021/12/2700.000.142.5042.57-0.13,2170.00%
2021/12/20142.0300.0042.0913,1230.03%
2021/12/1700.00242.2542.26-23,096-0.06%
2021/12/16142.1600.0042.2613,0780.03%
2021/12/13142.5800.0042.4313,0130.03%
2021/12/0900.000.242.3642.35-0.22,962-0.01%
2021/12/08142.3500.0042.3412,9370.03%
2021/12/07141.9900.0042.2012,9100.03%
2021/12/020.142.0000.0041.920.12,8400.00%
2021/11/29141.68141.5341.6002,7610.00%
2021/11/26742.0900.0041.8172,7070.26%
2021/11/257.542.3200.0042.347.52,6140.29%
2021/11/24742.30142.3042.3862,5820.23%
2021/11/234.142.4300.0042.264.12,5420.16%
2021/11/22342.6900.0042.6832,4650.12%
2021/11/1913.143.0500.0042.8513.12,3800.55%
2021/11/186946.25146.1846.25681,8733.63%
2021/11/17545.8100.0046.0451,5200.33%
2021/11/162245.7100.0045.72221,2671.74%
2021/11/15445.5700.0045.6941,0670.37%
2021/11/12145.2600.0045.3218690.12%
2021/11/11145.1300.0045.1817260.14%
2021/11/101145.0800.0045.13115891.87%
2021/11/08845.0800.0045.3083662.18%
2021/11/05344.5800.0044.7632131.40%
2021/10/010.143.2600.0043.050.1620.16%
2021/09/290.843.9800.0043.630.8611.36%
2021/09/220.143.8500.0043.600.1600.17%
2021/08/26143.3300.0043.351611.62%
2021/08/1300.00143.6043.49-162-1.61%
2021/07/07143.0500.0043.0011430.70%
2021/06/29142.6000.0042.5011610.62%
2021/06/10342.3000.0042.4931641.83%
2021/06/0700.00342.1942.75-3163-1.83%
2021/05/2500.00241.8041.55-2166-1.20%
2021/05/18340.1100.0040.7031691.77%
2021/05/1700.00838.6238.94-8171-4.67%
2021/05/13440.9300.0040.7341672.38%
2021/03/0300.00136.1936.25-1148-0.67%
2021/02/2300.001035.9036.16-10158-6.33%
2021/02/03134.6500.0034.7011780.56%
2021/01/2200.00135.0035.00-1175-0.57%
2021/01/20234.6600.0034.4521751.14%
2021/01/18134.8500.0034.9511740.57%
2021/01/1200.000.335.1035.10-0.3166-0.20%
2020/12/2800.00034.5134.7701440.00%
2020/12/2200.00034.5034.1601380.00%
2020/12/2100.00034.4034.330134-0.01%
2020/12/1600.00033.8134.200132-0.02%
2020/12/1500.00033.8133.910132-0.03%
2020/12/1400.000.134.1934.16-0.1132-0.06%
2020/12/1100.000.234.4034.20-0.2132-0.11%
2020/11/270.334.0000.0034.040.31260.24%
2020/11/24833.8500.0033.7881246.45%
2020/10/1200.00233.1033.09-291-2.18%
2020/08/31233.6000.0033.5521281.56%
2020/06/04131.6000.0031.6111160.86%
2020/05/2800.001230.9630.81-12120-9.95%
2020/05/2600.00230.9130.95-2126-1.58%
2020/05/2200.00830.5030.50-8128-6.21%
2020/03/2700.001027.2727.13-10159-6.26%
2020/03/2600.00526.8026.92-5158-3.15%
2020/02/10531.3900.0031.4051852.69%
2020/02/05531.5400.0031.4951772.82%
2020/02/04531.2600.0031.4251752.86%
2020/02/03531.1000.0031.2051732.88%
2020/01/31931.4100.0031.4591715.25%
2020/01/30831.6600.0031.3081694.73%
2020/01/06131.9900.0031.9911590.63%
2019/12/13132.0300.0032.0711610.62%
2019/12/06131.9600.0031.9611560.64%
2019/12/05331.9600.0031.9131551.92%
2019/11/1400.00133.5433.57-178-1.28%
2019/11/0600.00133.5833.58-157-1.74%
2019/11/05133.5700.0033.581561.77%
2019/11/0100.00133.2033.20-154-1.84%
2019/10/29233.25133.1033.111521.89%
2019/10/28133.2200.0033.231501.97%
2019/10/09232.42132.1732.171392.51%
2019/09/19132.7000.0032.701244.15%
2019/08/26131.5600.0031.611214.64%
2018/01/0800.00230.7630.82-2249-0.80%
敏銳的高股息ETF 00713增持科技與金融UDN聯合新聞網－13時前
元大台灣高息低波（00713）追蹤臺灣指數公司特選高股息低波動股價指數指數，此次50檔成分股中新增及刪除15檔，換股檔數......詳全文
台股ETF換股潮來了 00919、00713等六檔新成分股出爐UDN聯合新聞網－16時前
新一波台股ETF換股潮來了，臺灣指數公司17日公告包含群益台灣精選高息（00919）、元大台灣高息低波（00713）、富......詳全文
六檔ETF換股 航運受青睞UDN聯合新聞網－4天前
台股ETF即將迎來新一波換股潮。繼富時羅素系列指數公告名單後，包含群益台灣精選高息、元大台灣高息低波等六檔台股ETF，也......詳全文
元大台灣高息低波 相關文章
元大台灣高息低波 相關影音