• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)
可現股當沖
  • 股價
    240.4
  • 漲跌
    ▲7.9
  • 漲幅
    +3.40%
  • 成交量
    5,345張
  • 產業
    上市

  • 302人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
元大台灣50正2 (00631L)籌碼相關－凱基-彰化 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-彰化 券商分點個股進出

凱基-彰化 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
2024/11/220.1238.2526239.57240.40-25.96,303-0.41%
2024/11/2132.1232.192232.80232.5030.16,3320.48%
2024/11/2016.1236.1600.00236.2016.16,3290.25%
2024/11/1916233.925238.47238.40116,3180.17%
2024/11/1826.1232.8800.00232.1026.16,3030.41%
2024/11/1513.1236.745237.95238.008.16,2750.13%
2024/11/1421.1234.531235.40234.1020.16,3190.32%
2024/11/136238.9100.00238.5066,2640.10%
2024/11/1267.1243.807244.31239.7060.16,3310.95%
2024/11/1116249.898252.95253.6586,2540.13%
2024/11/087254.743256.10254.1546,2670.06%
2024/11/072.1248.017251.10251.65-4.96,366-0.08%
2024/11/064249.846.1248.17246.75-2.16,420-0.03%
2024/11/053242.187.1243.75243.00-4.16,531-0.06%
2024/11/040.1242.0010240.75241.95-9.96,915-0.14%
2024/11/0151.2228.4517232.45236.6534.27,3770.46%
2024/10/3024239.664242.25239.05207,5000.27%
2024/10/2938.1238.8600.00240.0038.17,5490.51%
2024/10/288248.072253.85248.3567,4130.08%
2024/10/251248.354.2250.09250.50-3.27,449-0.04%
2024/10/2411247.101246.90246.90107,4990.13%
2024/10/236250.150.2250.80249.705.97,5870.08%
2024/10/2211250.7400.00253.50117,6130.14%
2024/10/213254.232256.00254.2017,7640.01%
2024/10/1825255.5118257.21253.9077,8660.09%
2024/10/171245.102245.10245.10-17,807-0.01%
2024/10/1615241.9200.00243.50157,8200.19%
2024/10/1500.0011248.45249.40-117,771-0.14%
2024/10/144240.401242.85243.0537,7320.04%
2024/10/1100.002.2242.83241.55-2.27,800-0.03%
2024/10/093237.375239.34236.00-27,784-0.03%
2024/10/085232.506232.49233.90-17,766-0.01%
2024/10/072.3237.8610.2235.86238.20-87,799-0.10%
2024/10/040.1229.830.3228.60228.10-0.27,7430.00%
2024/10/016229.0600.00230.0067,7120.08%
2024/09/3021.1234.3000.00228.9521.17,7130.27%
2024/09/2725.1246.077245.66241.50187,5390.24%
2024/09/262.1242.008242.79241.80-67,511-0.08%
2024/09/259238.4815238.97239.20-67,495-0.08%
2024/09/243226.606231.00232.25-37,453-0.04%
2024/09/2300.001.2228.50229.20-1.27,411-0.02%
2024/09/206229.755228.97226.0517,4350.01%
2024/09/1900.001221.10223.35-17,418-0.01%
2024/09/181.2215.6000.00216.051.27,4270.02%
2024/09/160218.5000.00219.6007,4160.00%
2024/09/130.1217.151217.80218.70-0.97,404-0.01%
2024/09/1214.1214.5921214.71216.75-6.97,409-0.09%
2024/09/112204.0500.00202.7027,2770.03%
2024/09/105.1203.268205.71204.15-2.97,232-0.04%
2024/09/0910.1200.665202.03205.055.17,1290.07%
2024/09/063.1207.403208.67210.650.17,0040.00%
2024/09/059.1209.0617209.83205.65-7.96,938-0.11%
2024/09/0429.2205.3716207.34203.5513.26,8670.19%
2024/09/039.1226.332.1227.85225.2576,5890.11%
2024/09/0200.001232.95228.00-16,609-0.02%
2024/08/300.1228.882.1229.54229.90-26,580-0.03%
2024/08/294224.4000.00227.4546,5940.06%
2024/08/2800.003230.00231.70-36,535-0.05%
2024/08/272224.8000.00227.3026,5240.03%
2024/08/260.1230.901.1230.28227.50-16,540-0.02%
2024/08/232222.131226.85226.6516,4920.02%
2024/08/222226.2300.00225.5026,4100.03%
2024/08/215228.6400.00228.4556,3890.08%
2024/08/202.1233.3100.00231.502.16,3500.03%
2024/08/194.1230.6200.00230.804.16,3100.06%
2024/08/161230.007.1230.59230.90-6.16,276-0.10%
2024/08/156222.502.1224.14221.203.96,1870.06%
2024/08/141224.804.2223.71223.15-3.26,159-0.05%
2024/08/132.1218.402219.15218.400.16,0180.00%
2024/08/127.1218.0422218.72217.00-14.95,962-0.25%
2024/08/094.1209.6013211.85211.70-8.95,863-0.15%
2024/08/0811.2201.076200.62200.355.25,6630.09%
2024/08/078.1209.0938204.80209.30-29.95,473-0.55%
2024/08/0624.8193.7615.2192.78194.009.65,2690.18%
2024/08/0530.1190.952.2188.75176.9027.94,7950.58%
2024/08/0234.4225.5923221.28219.0011.44,2760.27%
2024/08/017.1241.2421242.35242.00-13.94,045-0.34%
2024/07/313.2233.064232.19233.95-0.83,976-0.02%
2024/07/308.9230.161.1231.91234.107.83,9360.20%
2024/07/294.3235.3522234.53233.50-17.73,849-0.46%
2024/07/2624.3230.133228.53231.6521.33,7890.56%
2024/07/232.1246.7822.6244.67247.40-20.53,687-0.56%
2024/07/2228.9239.342237.80236.7526.93,6470.74%
2024/07/1917.4250.734248.15248.2513.43,4790.38%
2024/07/187.4257.162256.80259.155.43,3830.16%
2024/07/173.1268.317268.37268.30-3.93,290-0.12%
2024/07/160.1271.304.1273.06272.00-43,290-0.12%
2024/07/151.1270.4012.2269.82269.50-11.13,465-0.32%
2024/07/128.2271.752.3270.27269.505.93,4670.17%
2024/07/111.1277.7500.00281.901.13,3710.03%
2024/07/102.2267.273271.70273.00-0.93,466-0.02%
2024/07/093.1269.542270.35270.851.13,4720.03%
2024/07/080.4272.1300.00271.700.43,3850.01%
2024/07/0500.000.4264.50263.20-0.43,363-0.01%
2024/07/040.2262.804262.60264.70-3.83,343-0.11%
2024/07/030.2253.153253.40253.90-2.83,328-0.08%
2024/07/022.3247.212249.38247.100.33,3080.01%
2024/07/017251.542253.58250.8053,2900.15%
2024/06/281.1251.695250.57250.80-43,261-0.12%
2024/06/271.1243.382244.60246.75-13,228-0.03%
2024/06/260.2249.1700.00248.300.23,2110.00%
2024/06/254.1242.441244.00245.453.13,1780.10%
2024/06/246.2248.293245.05245.003.23,1190.10%
2024/06/215.3254.710.1254.75256.055.23,0860.17%
2024/06/200.1254.4000.00259.150.13,0470.00%
2024/06/190254.181254.80253.95-13,053-0.03%
2024/06/181244.080.3242.85244.150.73,0330.02%
2024/06/170.1237.640.4236.90237.10-0.23,035-0.01%
2024/06/140.7235.1800.00237.100.73,0400.02%
2024/06/1300.001234.00234.20-13,023-0.03%
2024/06/120.1224.902226.85228.10-23,010-0.06%
2024/06/111223.953224.50223.05-23,002-0.07%
2024/06/0700.000.2224.35223.70-0.22,987-0.01%
2024/06/0600.008.1224.05224.45-8.12,987-0.27%
2024/06/053213.5400.00215.5032,9370.10%
2024/06/044.5214.520216.60213.404.52,9590.15%
2024/06/033219.704.1217.99219.55-1.12,942-0.04%
2024/05/313212.7600.00212.1032,9140.10%
2024/05/303.4216.0800.00214.303.42,8840.12%
2024/05/292.1222.6800.00221.952.12,8380.07%
2024/05/280226.2000.00226.5002,7990.00%
2024/05/270225.301.2222.61224.55-1.22,779-0.04%
2024/05/241216.0100.00218.9512,7560.04%
2024/05/230.1219.5000.00219.550.12,7400.00%
2024/05/220218.150218.65218.7002,7390.00%
2024/05/170214.250.2213.85213.35-0.12,679-0.01%
2024/05/1600.001216.50214.15-12,677-0.04%
2024/05/150211.153211.71211.40-32,644-0.11%
2024/05/140205.651204.85207.05-12,674-0.04%
2024/05/130.1204.8810204.35204.30-9.92,685-0.37%
2024/05/100199.801201.04202.65-12,689-0.04%
2024/05/0900.001201.50199.55-12,682-0.04%
2024/05/081198.5000.00201.2012,7140.04%
2024/05/070199.301201.60200.05-12,715-0.04%
2024/05/060200.492199.90198.85-22,718-0.07%
2024/05/031193.3000.00194.0012,7190.04%
2024/05/021193.0100.00193.1012,7120.04%
2024/04/2900.007.1195.82197.50-7.12,727-0.26%
2024/04/260.1189.654.5190.42190.60-4.52,720-0.16%
2024/04/258.6186.0800.00185.008.62,7640.31%
2024/04/240.1191.304.2189.98190.95-4.12,755-0.15%
2024/04/232.1180.673181.16181.70-0.92,784-0.03%
2024/04/225.2179.431178.65178.454.22,8080.15%
2024/04/1910.2182.415177.81179.005.22,7670.19%
2024/04/184.1189.483193.14194.351.12,5700.04%
2024/04/175.1191.326189.98192.10-0.92,560-0.03%
2024/04/1613.3188.343188.18187.5010.32,5560.40%
2024/04/152200.091199.55199.1512,4370.04%
2024/04/110203.1000.00203.8002,4220.00%
2024/04/1000.000.4205.85205.65-0.42,415-0.02%
2024/04/0900.000205.75206.3002,4900.00%
2024/04/085198.001.1198.08198.3042,4660.16%
2024/04/032195.6300.00196.5522,4700.08%
2024/04/020.1198.3000.00199.200.12,4410.00%
2024/04/010196.6600.00194.5502,4810.00%
2024/03/2900.000194.30194.7002,4910.00%
2024/03/2700.001192.80194.35-12,479-0.04%
2024/03/262.1193.101193.60193.001.12,5010.04%
2024/03/250193.5000.00194.1502,4800.00%
2024/03/2200.000194.55193.6002,5240.00%
2024/03/2100.001190.86194.10-12,494-0.04%
2024/03/191185.501.1187.42187.55-0.12,5250.00%
2024/03/151187.3500.00185.3512,5260.04%
2024/03/141186.551188.65188.4002,5040.00%
2024/03/130.1189.802189.50188.65-1.92,519-0.08%
2024/03/082187.0500.00186.1022,5370.08%
2024/03/070.1183.7500.00184.200.12,5130.00%
2024/03/060178.3500.00180.1002,5150.00%
2024/03/050.1177.8900.00178.100.12,5190.00%
2024/03/040.2176.454.1175.13176.35-3.92,536-0.15%
2024/03/012.1170.041170.30169.851.12,5390.04%
2024/02/291168.701168.85170.1502,5780.00%
2024/02/271.1167.2300.00168.851.12,5880.04%
2024/02/232170.1000.00169.4522,6150.08%
2024/02/210.3165.5000.00165.200.32,6820.01%
2024/02/2000.000166.00166.1502,7430.00%
2024/02/160.2165.801165.50164.80-0.82,882-0.03%
2024/02/151163.802.1164.17165.20-1.12,915-0.04%
2024/02/0514.2155.031153.25155.0513.22,9130.45%
2024/02/0200.003154.27154.90-32,918-0.10%
2024/01/315.1152.130.2152.25152.004.92,9740.16%
2024/01/2500.000.1153.25153.50-0.13,1950.00%
2024/01/231151.001150.98151.2003,2340.00%
2024/01/2200.001149.30150.20-13,229-0.03%
2024/01/191.1145.8512146.25148.05-10.93,226-0.34%
2024/01/182140.819141.19141.15-73,271-0.21%
2024/01/179.1140.9100.00140.609.13,2730.28%
2024/01/165143.1200.00143.0053,2590.15%
2024/01/1500.004147.05146.35-43,276-0.12%
2024/01/127144.546145.63145.2513,3310.03%
2024/01/1100.003145.05146.30-33,331-0.09%
2024/01/1000.006144.40144.45-63,364-0.18%
2024/01/0900.005148.31146.20-53,355-0.15%
2024/01/085146.9018147.96146.35-133,347-0.39%
2024/01/050145.3000.00145.1503,3250.00%
2024/01/033.5145.740146.05145.903.53,4050.10%
2024/01/023.2150.282152.00149.951.23,3590.03%
2023/12/291151.3500.00151.2013,3760.03%
2023/12/2600.001148.05149.10-13,450-0.03%
2023/12/250147.401147.15147.15-13,454-0.03%
2023/12/214144.533145.60145.7013,4940.03%
2023/12/192145.7000.00146.3023,5020.06%
2023/12/141147.700147.90147.7013,5500.03%
2023/12/1200.002145.35144.25-23,585-0.06%
2023/12/112142.8500.00143.5523,6230.06%
2023/12/0800.002144.05143.05-23,632-0.06%
2023/12/074.3141.9521142.20141.30-16.73,615-0.46%
2023/12/0600.004142.80143.00-43,647-0.11%
2023/12/058.2141.4400.00141.758.23,6460.22%
2023/11/3000.005142.94143.50-53,599-0.14%
2023/11/2927143.3900.00142.65273,5950.75%
2023/11/2800.009143.04142.85-93,582-0.25%
2023/11/277140.308140.10139.40-13,568-0.03%
2023/11/248141.9800.00141.9583,5690.22%
2023/11/222142.001142.50141.8513,5940.03%
2023/11/2100.002.1143.97143.90-2.13,625-0.06%
2023/11/201139.900140.70140.4513,6140.03%
2023/11/171140.700140.60140.7013,6270.03%
2023/11/1600.002140.35139.95-23,585-0.06%
2023/11/155139.282.1140.03139.802.93,5400.08%
2023/11/1400.002136.55136.65-23,501-0.06%
2023/11/1310135.840.2135.67135.409.83,5300.28%
2023/11/100.1132.203132.00132.40-2.93,515-0.08%
2023/11/094132.882133.70133.6523,5380.06%
2023/11/0800.004.2133.54133.50-4.23,607-0.12%
2023/11/0700.005131.87132.30-53,593-0.14%
2023/11/0600.004131.98132.25-43,642-0.11%
2023/11/031129.054128.99129.60-33,553-0.08%
2023/11/022127.355127.07127.85-33,525-0.09%
2023/11/013122.832123.33122.9013,4950.03%
2023/10/315.2122.322122.05121.803.23,5100.09%
2023/10/303124.2300.00124.0033,5540.08%
2023/10/270124.302124.78124.10-23,546-0.06%
2023/10/2613.2123.5000.00122.7513.23,5640.37%
2023/10/2500.003128.80127.95-33,465-0.09%
2023/10/245.1125.412125.98127.253.13,4570.09%
2023/10/233.1126.603126.00126.000.13,4250.00%
2023/10/202.1126.421128.40128.701.13,3890.03%
2023/10/191128.4000.00129.2013,3440.03%
2023/10/184.1130.6900.00129.404.13,3950.12%
2023/10/172132.684133.70132.15-23,342-0.06%
2023/10/162132.331131.80132.3013,3570.03%
2023/10/134.1134.499134.31134.25-4.93,387-0.14%
2023/10/1200.002134.50135.30-23,395-0.06%
2023/10/111132.709.5133.48133.20-8.53,388-0.25%
2023/10/0600.002129.90130.35-23,383-0.06%
2023/10/052129.502128.50129.5003,3720.00%
2023/10/041.5125.7500.00126.101.53,3650.04%
2023/10/032129.661130.25128.9513,3060.03%
2023/10/020131.054130.70131.05-43,333-0.12%
2023/09/282127.8000.00127.8023,3660.06%
2023/09/274126.8800.00126.9043,3580.12%
2023/09/265.1127.031127.85126.454.13,3590.12%
2023/09/251.4129.413128.18129.45-1.63,363-0.05%
2023/09/223127.421126.40127.4523,3480.06%
2023/09/217.4127.9800.00126.907.43,3380.22%
2023/09/200131.5000.00131.0003,2420.00%
2023/09/185.2134.6500.00133.655.23,2690.16%
2023/09/1500.001.4136.48136.75-1.43,236-0.04%
2023/09/1400.002.2133.50135.70-2.23,206-0.07%
2023/09/1300.002.2131.78131.70-2.23,159-0.07%
2023/09/120.5131.001131.20131.30-0.53,164-0.02%
2023/09/110.1129.0200.00128.900.13,1550.00%
2023/09/081130.303130.33131.05-23,118-0.06%
2023/09/071132.013131.75131.45-23,129-0.06%
2023/09/062133.7800.00133.8023,1130.06%
2023/09/051133.852134.43134.55-13,118-0.03%
2023/09/043134.082134.28134.4513,1490.03%
2023/09/011133.103133.63133.05-23,149-0.06%
2023/08/312.2132.8300.00132.352.23,1460.07%
2023/08/3000.007134.41133.95-73,151-0.22%
2023/08/295.1130.636.4130.91132.50-1.43,143-0.04%
2023/08/282130.5010.1130.43130.40-83,131-0.26%
2023/08/254130.583130.95129.3513,1250.03%
2023/08/243134.7010.1134.34134.70-73,073-0.23%
2023/08/239.1131.386130.83131.453.13,0350.10%
2023/08/223129.054129.99129.10-13,035-0.03%
2023/08/214128.334129.57128.0003,0430.00%
2023/08/183.2129.763130.63128.150.23,0480.01%
2023/08/176128.412129.25130.4543,0250.13%
2023/08/161.3127.571128.70128.850.32,9600.01%
2023/08/154129.752129.88129.5022,9720.07%
2023/08/1410.4128.671128.45128.159.43,0020.31%
2023/08/111132.5500.00132.5512,9790.03%
2023/08/109133.121132.90132.6582,9840.27%
2023/08/092.1135.651135.65135.901.12,9060.04%
2023/08/082.3137.1900.00135.952.32,9080.08%
2023/08/0700.003138.47138.80-32,895-0.10%
2023/08/042.1134.971.1135.71135.751.12,8910.04%
2023/08/024.8137.716135.78135.95-1.22,854-0.04%
2023/08/013141.2000.00141.5032,7940.11%
2023/07/312139.402140.15139.8502,7930.00%
2023/07/2800.002142.85142.50-22,744-0.07%
2023/07/260141.3500.00140.3002,7350.00%
2023/07/211.1136.361137.60137.700.12,7400.00%
2023/07/192.2140.7200.00139.602.22,7240.08%
2023/07/180.1141.800.1140.85141.3002,7290.00%
2023/07/1700.002142.45142.40-22,698-0.07%
2023/07/1400.000.2141.00142.40-0.22,698-0.01%
2023/07/137139.322.3140.34139.254.72,6770.18%
2023/07/1200.002136.55136.40-22,624-0.08%
2023/07/112135.652135.03135.6502,6420.00%
2023/07/070131.5000.00132.1002,6350.00%
2023/07/068.7134.994133.60133.354.72,6050.18%
2023/07/050.1138.2000.00138.300.12,5370.00%
2023/07/0400.002.2138.84139.90-2.22,530-0.09%
2023/07/0300.000.4138.45138.75-0.42,533-0.02%
2023/06/300.1134.305134.27135.25-4.92,524-0.19%
2023/06/292.2135.065135.83134.45-2.82,528-0.11%
2023/06/284134.494134.21134.3002,5240.00%
2023/06/275.8134.261135.90133.954.82,5480.19%
2023/06/268.1136.355136.20136.203.12,5280.12%
2023/06/211137.713138.33138.40-22,536-0.08%
2023/06/202.4137.973.3138.98138.45-0.92,577-0.03%
2023/06/191.7138.871.2139.71139.450.52,6140.02%
2023/06/1600.000.2139.75139.85-0.22,639-0.01%
2023/06/1500.002139.73140.85-22,644-0.08%
2023/06/145.1138.312139.20139.203.12,6890.11%
2023/06/130.1137.5500.00139.350.12,7520.00%
2023/06/122134.301134.60134.7512,7510.04%
2023/06/0900.000.6133.20133.30-0.62,794-0.02%
2023/06/089.7132.262132.45130.807.72,8600.27%
2023/06/071133.153.1133.22133.80-2.12,912-0.07%
2023/06/061131.002131.10131.10-12,919-0.03%
2023/06/0200.001129.00130.80-12,986-0.03%
2023/06/010.2127.6500.00127.450.23,0330.01%
2023/05/311.1127.4600.00128.251.13,0510.03%
2023/05/261126.804126.85127.00-33,111-0.10%
2023/05/250.1122.9410123.17123.25-9.93,126-0.32%
2023/05/248.1120.482121.29121.156.13,1460.19%
2023/05/2200.001121.75121.80-13,147-0.03%
2023/05/191121.902121.95122.00-13,194-0.03%
2023/05/1800.001120.35120.95-13,186-0.03%
2023/05/1700.005.1116.78118.20-5.13,190-0.16%
2023/05/1600.001113.40114.70-13,153-0.03%
2023/05/151111.4000.00111.8513,1550.03%
2023/05/121.3111.001112.25112.150.33,1630.01%
2023/05/107113.615113.36113.3023,1650.06%
2023/05/081115.3000.00114.8513,1610.03%
2023/05/050113.6500.00113.7003,1660.00%
2023/05/040113.0500.00113.3503,2290.00%
2023/05/020.2113.555112.75113.75-4.83,298-0.15%
2023/04/2800.001.7112.69112.85-1.73,377-0.05%
2023/04/271.1110.6900.00110.301.13,3980.03%
2023/04/261.2109.3200.00110.101.23,4300.03%
2023/04/258.4111.5100.00110.208.43,4780.24%
2023/04/2400.001113.95113.80-13,459-0.03%
2023/04/211.1113.7400.00113.701.13,5160.03%
2023/04/201115.106115.11115.00-53,591-0.14%
2023/04/197116.035116.10116.1023,7000.05%
2023/04/1800.002117.73117.15-23,762-0.05%
2023/04/172117.2500.00118.0023,8270.05%
2023/04/1400.002118.50118.45-23,867-0.05%
2023/04/112117.702118.45117.9004,0720.00%
2023/04/073116.606.1116.90116.60-3.14,222-0.07%
2023/04/067.7115.376116.00116.001.74,2370.04%
2023/03/315117.501117.60117.5044,3060.09%
2023/03/2900.005115.62115.45-54,392-0.11%
2023/03/285114.6200.00114.5054,5710.11%
2023/03/2713117.031117.00116.90124,6020.26%
2023/03/241116.926117.80118.30-54,690-0.11%
2023/03/230.1117.2510116.04117.00-9.94,735-0.21%
2023/03/2200.0018114.54115.35-184,827-0.37%
2023/03/162.3107.8400.00107.902.35,0100.05%
2023/03/152110.501110.70109.8015,0320.02%
2023/03/145109.451109.80109.2545,0930.08%
2023/03/132110.937110.66111.85-55,134-0.10%
2023/03/107111.824111.68111.0035,1170.06%
2023/03/095115.363116.10115.0025,1740.04%
2023/03/085115.5700.00115.6555,2450.10%
2023/03/071116.104117.15117.00-35,267-0.06%
2023/03/0610115.240116.00115.45105,3470.19%
2023/03/0300.001113.65112.90-15,400-0.02%
2023/03/021111.201112.65112.4005,5160.00%
2023/03/012.1109.951110.40112.501.15,5630.02%
2023/02/241112.9800.00111.8515,6020.02%
2023/02/2300.003.3112.23113.10-3.35,621-0.06%
2023/02/222.1109.5200.00109.802.15,7060.04%
2023/02/210111.6500.00112.0505,8410.00%
2023/02/2000.001111.80112.00-16,039-0.02%
2023/02/173.1111.222110.95111.051.16,2780.02%
2023/02/1600.006112.23112.95-66,383-0.09%
2023/02/1512.1110.997110.51110.205.16,7350.08%
2023/02/132111.7000.00112.7027,0670.03%
2023/02/081113.351.2113.14113.65-0.27,4550.00%
2023/02/060.2111.7500.00110.700.27,5680.00%
2023/02/033112.953113.25113.5507,6550.00%
2023/02/020.1113.651112.85113.60-0.97,735-0.01%
2023/02/013110.535109.52110.55-27,814-0.03%
2023/01/315110.463110.83109.3027,9650.03%
2023/01/3012110.8016111.85111.55-48,041-0.05%
2023/01/177103.9900.00104.0078,2030.09%
2023/01/131.5104.431104.65102.600.58,4110.01%
2023/01/122101.2300.00101.1528,6230.02%
2023/01/117102.5110101.56101.70-38,712-0.03%
2023/01/108101.806101.94102.3028,9670.02%
2023/01/0924100.482999.56101.20-59,149-0.05%
2023/01/0600.00695.2295.90-69,223-0.07%
2023/01/05295.50395.4794.50-19,317-0.01%
2023/01/0400.005.193.7793.80-5.19,368-0.05%
2023/01/037.292.594.391.8794.052.99,5870.03%
2022/12/302.192.83293.2592.800.19,5250.00%
2022/12/29390.72491.0091.70-19,575-0.01%
2022/12/2810.292.91892.2392.402.29,7750.02%
2022/12/26294.000.194.4094.351.99,8870.02%
2022/12/232.193.2100.0093.702.110,0690.02%
2022/12/2200.002.196.1596.40-2.110,178-0.02%
2022/12/21193.401.193.3693.20-0.110,2930.00%
2022/12/203.393.88192.9592.502.310,3340.02%
2022/12/19396.5300.0096.05310,3080.03%
2022/12/1627.296.452297.0596.955.210,2980.05%
2022/12/152.199.262100.40100.400.110,2980.00%
2022/12/14199.706.5100.00100.30-5.510,266-0.05%
2022/12/135.399.1300.0097.655.310,1570.05%
2022/12/127.297.79798.4798.400.210,1020.00%
2022/12/09099.204.299.78100.00-4.210,092-0.04%
2022/12/0814.397.471697.6897.50-1.710,065-0.02%
2022/12/071.199.02299.7099.10-0.910,007-0.01%
2022/12/062.3102.012101.05100.100.39,9520.00%
2022/12/055104.205104.70103.5509,9410.00%
2022/12/020.1103.3500.00103.050.19,9010.00%
2022/12/019.1104.432.2103.90104.356.99,9450.07%
2022/11/2900.00597.4099.95-59,797-0.05%
2022/11/280.298.360.198.5097.850.19,7890.00%
2022/11/250.1101.655101.22100.80-4.99,828-0.05%
2022/11/249101.521101.00101.5589,7660.08%
2022/11/2300.00299.1899.30-29,665-0.02%
2022/11/22297.75697.6397.85-49,699-0.04%
2022/11/21596.90597.5496.7509,6490.00%
2022/11/18598.7000.0097.2059,6500.05%
2022/11/16198.50697.1397.80-59,453-0.05%
2022/11/1500.00296.0897.75-29,282-0.02%
2022/11/14192.3000.0092.2019,0440.01%
2022/11/11690.487.589.6490.65-1.58,915-0.02%
2022/11/100.383.68583.9683.60-4.78,548-0.05%
2022/11/09984.8023.283.8185.20-14.28,418-0.17%
2022/11/08581.565.281.9381.45-0.28,1940.00%
2022/11/07578.956.280.2280.30-1.28,091-0.01%
2022/11/049.277.69177.9077.958.27,9600.10%
2022/11/03177.0000.0077.3517,8780.01%
2022/11/010.377.983.577.3678.20-3.27,804-0.04%
2022/10/282.174.97574.9074.90-2.97,772-0.04%
2022/10/273.177.10577.0576.95-1.97,679-0.02%
2022/10/26574.20975.2374.80-47,622-0.05%
2022/10/256.374.88174.5074.005.37,5210.07%
2022/10/241176.91676.8476.2557,3190.07%
2022/10/21876.29876.4175.6007,1800.00%
2022/10/201374.77875.7776.7057,1500.07%
2022/10/19379.32477.8077.80-16,924-0.01%
2022/10/18778.721378.4979.15-66,835-0.09%
2022/10/171277.9500.0079.35126,5970.18%
2022/10/14379.98179.4079.9526,3700.03%
2022/10/13576.811575.9575.60-106,281-0.16%
2022/10/12578.31578.4578.6006,1950.00%
2022/10/112080.901779.0978.8536,1810.05%
2022/10/07187.80388.1586.85-26,052-0.03%
2022/10/06689.15489.2989.1526,1170.03%
2022/10/05387.901688.7788.30-136,212-0.21%
2022/10/04585.44285.0085.5536,1560.05%
2022/10/032.181.6800.0081.502.16,1110.03%
2022/09/30983.26683.0183.2036,2220.05%
2022/09/29485.0500.0085.0546,3110.06%
2022/09/28785.50385.1884.6546,4210.06%
2022/09/27388.75188.5088.7026,5160.03%
2022/09/262989.472988.5588.1506,6260.00%
2022/09/231092.61892.6592.7026,7620.03%
2022/09/222093.242093.8294.2006,9100.00%
2022/09/21296.75497.1096.70-26,859-0.03%
2022/09/20297.65997.7198.20-76,911-0.10%
2022/09/19697.101197.1096.50-57,036-0.07%
2022/09/16497.5000.0097.4547,1180.06%
2022/09/1500.00499.5199.65-47,254-0.06%
2022/09/14898.0800.0099.0087,3010.11%
2022/09/132103.132102.80102.8507,3090.00%
2022/09/124101.752101.65101.9027,3620.03%
2022/09/07396.5000.0095.9037,4050.04%
2022/09/06599.905100.4599.9007,3420.00%
2022/09/0500.001100.2599.55-17,349-0.01%
2022/09/0210100.456100.6299.4047,3730.05%
2022/09/0121.2101.4018101.08101.003.27,3230.04%
2022/08/3100.005104.00105.65-57,176-0.07%
2022/08/296.2102.625103.45103.101.27,0930.02%
2022/08/263109.2000.00108.8037,0050.04%
2022/08/252107.902108.15107.8007,0040.00%
2022/08/246107.006105.50105.6506,9990.00%
2022/08/2312106.6312106.05106.2007,0040.00%
2022/08/192111.4500.00110.8026,9660.03%
2022/08/187110.1900.00110.4076,9720.10%
2022/08/162111.102111.60111.2506,9620.00%
2022/08/155110.255111.00111.1506,9530.00%
2022/08/125109.4500.00109.4556,9490.07%
2022/08/1100.0010107.45107.80-106,974-0.14%
2022/08/1015103.875104.50104.00106,9500.14%
2022/08/095104.2010106.05105.75-56,936-0.07%
2022/08/086104.7300.00105.4566,9330.09%
2022/08/051106.056103.89106.00-56,948-0.07%
2022/08/04599.0000.00100.7556,9110.07%
2022/08/033100.459101.06101.00-66,858-0.09%
2022/08/024100.066100.56100.35-26,840-0.03%
2022/08/010.1104.1000.00103.950.16,7680.00%
2022/07/297104.147104.93104.2006,7700.00%
2022/07/282103.202104.30102.6506,7410.00%
2022/07/2700.0014101.16102.45-146,682-0.21%
2022/07/2500.006102.02102.60-66,583-0.09%
2022/07/228102.288102.16102.3006,5910.00%
2022/07/2114100.5317101.21102.10-36,601-0.05%
2022/07/20299.503100.93100.00-16,544-0.02%
2022/07/1900.00298.7598.85-26,498-0.03%
2022/07/181097.95798.3198.3036,4390.05%
2022/07/15195.65496.5396.80-36,333-0.05%
2022/07/14594.81495.4095.2516,2030.02%
2022/07/1300.00893.9193.80-86,062-0.13%
2022/07/12888.8200.0088.5085,8630.14%
2022/07/11193.4500.0093.3515,6730.02%
2022/07/087.194.76296.0394.805.15,5750.09%
2022/07/07288.751089.9193.05-85,356-0.15%
2022/07/061789.691088.5588.4575,0930.14%
2022/07/05692.291192.0492.80-54,813-0.10%
2022/07/04891.33292.7591.5064,5270.13%
2022/07/01194.10697.5392.35-54,354-0.11%
2022/06/302399.611599.2598.3584,0740.20%
2022/06/2900.002103.95104.05-23,872-0.05%
2022/06/273108.351107.00107.9523,7430.05%
2022/06/242104.185104.90104.00-33,588-0.08%
2022/06/2212105.607104.19103.9053,3270.15%
2022/06/2100.005106.20108.85-53,251-0.15%
2022/06/175106.1500.00107.1053,0900.16%
2022/06/169111.544114.11109.4553,0040.17%
2022/06/152111.0500.00111.2022,9450.07%
2022/06/141111.151112.20112.2002,9500.00%
2022/06/137112.957112.38112.4502,9280.00%
2022/06/072118.602118.70118.7002,9440.00%
2022/06/0100.002122.60121.20-23,151-0.06%
2022/05/312121.9500.00121.9523,1200.06%
2022/05/3000.002118.30120.50-23,072-0.07%
2022/05/272115.3500.00115.3523,0340.07%
2022/05/242114.4000.00111.3023,0890.06%
2022/05/2000.004113.81113.95-43,127-0.13%
2022/05/194110.8800.00111.7043,0790.13%
2022/05/1800.003114.87115.30-32,997-0.10%
2022/05/171113.002112.70113.00-12,985-0.03%
2022/05/123110.002106.85106.8512,9130.03%
2022/05/111111.351112.85112.1502,8450.00%
2022/05/101108.501110.60112.5502,8210.00%
2022/05/092113.252112.85112.3502,7760.00%
2022/05/064116.9000.00117.3042,7490.15%
2022/05/0400.002119.90119.65-22,707-0.07%
2022/05/032118.8500.00119.1022,7800.07%
2022/04/2900.009121.00120.50-92,804-0.32%
2022/04/282117.101117.50118.0012,8120.04%
2022/04/271117.151116.20116.3502,7720.00%
2022/04/265121.351121.30120.6042,7010.15%
2022/04/221125.901126.50126.6002,6470.00%
2022/04/202128.0000.00128.0022,6390.08%
2022/04/194126.803127.65126.7012,6370.04%
2022/04/182124.801125.80124.8012,6350.04%
2022/04/154127.2800.00126.3042,6350.15%
2022/04/141130.8000.00130.8512,6300.04%
2022/04/1300.003129.60131.15-32,634-0.11%
2022/04/122127.0500.00126.9022,6300.08%
2022/04/112126.9000.00126.5022,6180.08%
2022/04/081130.051130.95130.9502,5980.00%
2022/04/073131.0000.00129.0032,6260.11%
2022/04/062132.3500.00134.2022,6210.08%
2022/04/011134.0000.00135.3012,5980.04%
2022/03/301137.252137.90137.95-12,596-0.04%
2022/03/291135.101135.40135.0502,5940.00%
2022/03/282133.103134.18134.30-12,589-0.04%
2022/03/251137.752136.80136.80-12,574-0.04%
2022/03/241137.401135.70137.4002,5720.00%
2022/03/231137.705137.36137.70-42,565-0.16%
2022/03/221134.8500.00135.0512,5570.04%
2022/03/2100.007135.38134.55-72,546-0.27%
2022/03/181133.4000.00132.8512,5430.04%
2022/03/1700.004132.45133.85-42,527-0.16%
2022/03/152126.1500.00124.8522,4530.08%
2022/03/144130.561131.70130.1532,4160.12%
2022/03/111131.4000.00129.8012,4140.04%
2022/03/100.1132.852133.60133.10-1.92,403-0.08%
2022/03/0900.006125.65126.35-62,361-0.25%
2022/03/082124.636125.52123.00-42,342-0.17%
2022/03/0717130.555129.20128.65122,2250.54%
2022/03/044137.4000.00137.9542,1420.19%
2022/03/0300.000.3141.15140.95-0.32,157-0.01%
2022/03/0100.007140.76141.35-72,194-0.32%
2022/02/2500.000.7138.10136.45-0.72,153-0.03%
2022/02/2424138.835136.15136.05192,1210.90%
2022/02/2300.0015143.03143.75-152,058-0.73%
2022/02/2211141.9300.00141.85112,0330.54%
2022/02/211144.751146.30146.9501,9620.00%
2022/02/175146.905148.50147.3501,9550.00%
2022/02/161146.753146.17147.00-21,955-0.10%
2022/02/1500.002143.60142.05-21,947-0.10%
2022/02/146143.092143.10143.1041,9540.20%
2022/02/1100.001147.40147.55-11,923-0.05%
2022/02/1000.001146.10148.10-11,941-0.05%
2022/02/0900.001144.50145.60-11,948-0.05%
2022/02/0800.001143.55142.90-11,987-0.05%
2022/02/0700.002141.35141.50-21,986-0.10%
2022/01/259138.534137.96138.1551,9940.25%
2022/01/2400.001141.55143.10-11,933-0.05%
2022/01/218143.503141.45141.4551,9150.26%
2022/01/191147.2000.00146.3511,8860.05%
2022/01/062147.052148.25148.2501,9790.00%
2022/01/0310147.8510148.55146.5502,0700.00%
2021/12/2900.003146.00146.75-32,160-0.14%
2021/12/283144.5500.00145.6532,2230.13%
2021/12/2300.003141.30141.25-32,425-0.12%
2021/12/2200.002139.30139.70-22,475-0.08%
2021/12/2100.001136.90139.45-12,494-0.04%
2021/12/201136.1500.00136.4012,4930.04%
2021/12/1600.002137.65139.15-22,519-0.08%
2021/12/144136.1500.00135.3042,6130.15%
2021/12/093139.203140.30139.8502,6310.00%
2021/12/083139.854141.05139.80-12,625-0.04%
2021/12/074136.2300.00138.1542,6250.15%
2021/12/061135.051136.50137.0002,6390.00%
2021/12/0100.002132.70135.40-22,685-0.07%
2021/11/302131.706133.83131.70-42,689-0.15%
2021/11/292131.302132.45131.1002,7120.00%
2021/11/266132.3700.00131.3562,7240.22%
2021/11/2500.003136.47136.35-32,728-0.11%
2021/11/242135.7500.00136.3522,7590.07%
2021/11/232137.181136.55136.6512,8010.04%
2021/11/1500.001136.90136.65-13,164-0.03%
2021/11/111132.8000.00133.3513,2380.03%
2021/11/0300.001128.10128.05-13,251-0.03%
2021/11/021127.804129.54126.95-33,257-0.09%
2021/10/295125.624126.05125.9513,2040.03%
2021/10/2800.002127.45127.40-23,183-0.06%
2021/10/271126.7500.00128.0513,1910.03%
2021/10/261127.903126.82127.55-23,195-0.06%
2021/10/2200.001125.20125.30-13,272-0.03%
2021/10/212125.259125.73124.80-73,257-0.21%
2021/10/206125.3800.00125.5063,2600.18%
2021/10/1900.004124.48125.65-43,262-0.12%
2021/10/183123.351122.95122.9523,2710.06%
2021/10/1500.008122.42123.90-83,269-0.24%
2021/10/141117.704119.50118.35-33,245-0.09%
2021/10/132117.482120.05117.4503,2540.00%
2021/10/124117.482117.98118.5523,2150.06%
2021/10/087121.944122.09121.5033,1840.09%
2021/10/076122.8814121.38122.95-83,144-0.25%
2021/10/065117.123118.20117.8523,0960.06%
2021/10/054117.251118.55118.2033,0550.10%
2021/10/044119.381118.15118.1533,0110.10%
2021/10/0114121.142119.50119.60122,9460.41%
2021/09/3000.003125.07125.80-32,862-0.10%
2021/09/298124.591124.35124.0572,8250.25%
2021/09/2800.002129.40129.55-22,786-0.07%
2021/09/271131.302131.33131.30-12,769-0.04%
2021/09/243130.271130.90130.6522,7800.07%
2021/09/231128.505128.07128.30-42,786-0.14%
2021/09/225125.3800.00125.7052,7880.18%
2021/09/156131.836132.38132.4502,7310.00%
2021/09/143133.873134.33133.8002,7500.00%
2021/09/133132.483133.63133.2002,7600.00%
2021/09/1000.002133.50134.05-22,840-0.07%
2021/09/092128.807130.07130.65-52,838-0.18%
2021/09/082131.6500.00130.4022,8710.07%
2021/09/0600.002133.90134.15-22,850-0.07%
2021/09/0200.004132.85131.05-42,884-0.14%
2021/09/012133.601133.10133.7012,8800.03%
2021/08/312129.401129.85133.1012,8590.03%
2021/08/304130.756131.32131.80-22,897-0.07%
2021/08/2700.000128.97129.4002,8980.00%
2021/08/2600.000126.07126.3502,8990.00%
2021/08/195118.607117.85116.00-22,882-0.07%
2021/08/182120.581120.44122.7512,7690.04%
2021/08/170.1122.001121.20120.00-0.92,787-0.03%
2021/08/163122.882123.60122.8012,8240.04%
2021/08/135125.5500.00124.5052,8960.17%
2021/08/121127.6000.00127.5012,9270.03%
2021/08/114128.232129.43127.7523,0140.07%
2021/08/063131.5700.00131.9033,4820.09%
2021/08/051133.0000.00133.0013,6440.03%
2021/08/0400.005133.40133.75-53,901-0.13%
2021/08/0200.001129.40131.65-14,031-0.02%
2021/07/301128.5500.00127.3014,0410.02%
2021/07/2900.001.1127.17129.80-1.14,068-0.03%
2021/07/281.1125.314124.30124.25-34,080-0.07%
2021/07/2700.001129.15127.90-14,082-0.02%
2021/07/264129.683131.40128.5014,1550.02%
2021/07/235131.745131.92131.2004,1570.00%
2021/07/221130.551131.95131.1004,1650.00%
2021/07/208130.8800.00129.6084,1650.19%
2021/07/092130.402131.10131.5004,1650.00%
2021/07/051135.3500.00135.9014,2130.02%
2021/06/291129.301129.95130.1004,2260.00%
2021/06/2300.005126.35126.95-54,287-0.12%
2021/06/2115123.0710122.45122.0554,3120.12%
2021/06/171124.255126.12127.20-44,296-0.09%
2021/06/1600.004126.43126.65-44,308-0.09%
2021/06/151126.8500.00127.1514,3320.02%
2021/06/116124.6300.00124.8064,3270.14%
2021/06/1000.005123.75124.15-54,338-0.12%
2021/06/092120.5000.00120.8524,3170.05%
2021/06/075123.0500.00123.2554,3890.11%
2021/06/0300.005124.60124.90-54,433-0.11%
2021/06/025124.052122.65123.0034,4920.07%
2021/05/3100.001.2120.96122.00-1.24,607-0.03%
2021/05/28101118.51106119.04120.00-54,604-0.11% 大買/大賣/
2021/05/276114.465115.30115.7014,6080.02%
2021/05/2680117.2080115.72116.4004,6700.00%
2021/05/2500.008114.59116.45-84,699-0.17%
2021/05/212110.754111.73111.70-24,684-0.04%
2021/05/202107.8000.00108.0024,6290.04%
2021/05/192108.502.8109.81109.45-0.84,598-0.02%
2021/05/182103.409106.96110.15-74,555-0.15%
2021/05/1758101.6752102.3799.1064,4560.13%
2021/05/144106.082106.00105.2024,2830.05%
2021/05/1300.001104.80102.60-14,208-0.02%
2021/05/128.1108.881105.20105.107.14,0780.17%
2021/05/117.1116.6500.00115.307.13,8890.18%
2021/05/101125.601125.95125.3003,8130.00%
2021/05/061121.003121.67121.70-23,894-0.05%
2021/05/051.3120.2100.00119.351.33,8900.03%
2021/05/043122.372120.55121.5513,9210.03%
2021/04/291.5131.9600.00130.451.53,9070.04%
2021/04/2200.001127.10123.65-14,140-0.02%
2021/04/161122.5000.00124.1514,1890.02%
2021/04/1500.001120.95123.05-14,244-0.02%
2021/04/141119.9500.00120.1014,2980.02%
2021/04/1200.001120.75119.95-14,370-0.02%
2021/03/3100.007114.89114.35-74,442-0.16%
2021/03/3000.002115.15116.00-24,433-0.05%
2021/03/2900.008114.14114.50-84,435-0.18%
2021/03/263111.326111.69112.65-34,465-0.07%
2021/03/251107.751107.80109.2504,4540.00%
2021/03/241108.701108.45108.4504,4220.00%
2021/03/236110.855112.10110.6014,4170.02%
2021/03/2200.002108.90110.85-24,428-0.05%
2021/03/194109.611109.55109.0534,4700.07%
2021/03/189113.2811113.76112.50-24,467-0.04%
2021/03/171111.051112.50110.8504,4980.00%
2021/03/162111.603112.13112.50-14,545-0.02%
2021/03/1500.003111.38111.40-34,549-0.07%
2021/03/129111.232111.83111.5074,5910.15%
2021/03/112111.109109.49111.00-74,592-0.15%
2021/03/1010106.479107.37106.5014,5660.02%
2021/03/093105.022105.10105.8514,5710.02%
2021/03/089107.196108.18105.9534,5410.07%
2021/03/055104.554106.09106.2514,4700.02%
2021/03/048106.1400.00107.5084,4060.18%
2021/03/0300.008107.94111.30-84,351-0.18%
2021/03/025109.705110.65107.2504,3410.00%
2021/02/2615108.3400.00107.20154,3290.35%
2021/02/2500.005113.88114.25-54,245-0.12%
2021/02/245112.293112.40111.4024,2470.05%
2021/02/232112.402113.90115.3504,1850.00%
2021/02/2200.002115.68114.60-24,147-0.05%
2021/02/196112.9700.00113.9564,1470.14%
2021/02/042103.752104.90104.4004,1970.00%
2021/02/032105.9000.00105.9024,2250.05%
2021/02/0200.009104.13105.30-94,296-0.21%
2021/02/01397.70798.56100.45-44,327-0.09%
2021/01/297101.103100.7297.1044,3460.09%
2021/01/289100.444100.70100.6554,3920.11%
2021/01/273103.803106.10104.5004,4610.00%
2021/01/263103.832107.60103.8514,4660.02%
2021/01/253108.5800.00108.0034,4170.07%
2021/01/2200.006109.48109.50-64,395-0.14%
2021/01/211110.252107.90111.15-14,372-0.02%
2021/01/207107.6100.00105.4574,3090.16%
2021/01/1800.004101.85102.40-44,250-0.09%
2021/01/1500.002107.80103.00-24,189-0.05%
2021/01/142103.3000.00104.0024,1040.05%
2021/01/1100.002100.70101.35-24,064-0.05%
2021/01/08699.83498.80100.3524,0680.05%
2021/01/07497.00495.9397.4504,0560.00%
2021/01/06493.1500.0093.3544,0030.10%
2021/01/0400.00192.8592.85-13,980-0.03%
2020/12/3000.00388.1089.45-34,043-0.07%
2020/12/29486.7000.0087.0544,0960.10%
2020/12/2400.001084.9884.75-104,211-0.24%
2020/12/22584.7500.0082.9554,3510.11%
2020/12/1600.00383.2584.20-34,797-0.06%
2020/12/15381.7500.0081.2534,8060.06%
2020/12/1400.00583.6583.50-54,781-0.10%
2020/12/11582.7500.0083.6554,8430.10%
2020/12/10583.86284.2083.6534,8930.06%
2020/12/08582.80583.9085.0504,9830.00%
2020/12/04282.30281.6082.5005,0180.00%
2020/12/0300.00580.1880.35-55,001-0.10%
2020/12/0200.00179.9580.25-14,978-0.02%
2020/12/0100.00278.4079.20-25,001-0.04%
2020/11/30379.0000.0077.3035,0480.06%
2020/11/26878.35378.9579.0055,0780.10%
2020/11/2500.00577.9477.15-55,131-0.10%
2020/11/2400.00279.0578.50-25,143-0.04%
2020/11/11370.0300.0072.0035,3310.06%
2020/11/09270.7300.0070.6025,2270.04%
2020/11/05267.4500.0068.1025,1500.04%
2020/11/04265.9500.0068.2025,1010.04%
2020/11/0300.00165.0065.90-14,997-0.02%
2020/11/02164.0000.0064.0015,0210.02%
2020/10/29564.20565.0064.9005,0680.00%
2020/10/26567.75867.8667.70-35,186-0.06%
2020/10/23367.13367.8067.5005,2370.00%
2020/10/22366.8000.0067.4535,3840.06%
2020/10/15366.10366.8066.6005,7180.00%
2020/09/3000.00463.3963.30-45,795-0.07%
2020/09/29162.6000.0062.6515,8060.02%
2020/09/2800.001562.1962.60-155,866-0.26%
2020/09/25760.41161.1560.5065,8920.10%
2020/09/24961.0900.0060.1595,8610.15%
2020/09/22364.10163.9563.4025,7350.03%
2020/09/1800.00167.1066.75-15,607-0.02%
2020/09/17166.5000.0066.5015,6110.02%
2020/09/1400.00365.4066.60-35,510-0.05%
2020/09/101064.05864.2764.4025,5060.04%
2020/09/091263.061263.5063.6505,6000.00%
2020/09/08164.10264.1064.25-15,615-0.02%
2020/09/0700.00164.4063.45-15,758-0.02%
2020/09/041463.791163.7763.8035,8580.05%
2020/08/27166.1000.0065.4515,9820.02%
2020/08/2100.00262.7063.40-26,137-0.03%
2020/08/20461.59262.0560.7026,1390.03%
2020/07/2900.00162.8062.40-17,591-0.01%
2020/07/28163.5500.0062.7517,7710.01%
2020/07/23360.17360.1560.4007,9640.00%
2020/07/22160.55159.9560.6008,1250.00%
2020/07/20156.95157.5557.7508,3810.00%
2020/07/15258.50258.0557.9008,8240.00%
2020/07/0700.00355.9555.95-39,617-0.03%
2020/07/03253.30253.4553.9009,9220.00%
2020/07/0100.00251.8551.50-210,353-0.02%
2020/06/30550.8500.0050.80510,4700.05%
2020/06/2900.00249.6049.71-210,703-0.02%
2020/06/24251.05251.3051.05011,0450.00%
2020/06/231250.441250.4350.50011,4170.00%
2020/06/22150.05150.1550.15011,8520.00%
2020/06/19549.89949.9450.00-412,406-0.03%
2020/06/18849.50649.6649.92212,8870.02%
2020/06/17649.51249.3049.60413,2110.03%
2020/06/16149.12149.6049.52013,7000.00%
2020/06/12248.12248.5448.49014,4780.00%
2020/06/1100.00750.6649.20-714,727-0.05%
2020/06/10151.1500.0051.15114,8500.01%
2020/06/08250.35249.8349.95015,2810.00%
2020/06/0400.00148.3448.15-115,296-0.01%
2020/06/03147.5000.0047.51115,3370.01%
2020/05/2900.00343.9744.67-315,199-0.02%
2020/05/28445.32244.3044.31215,1910.01%
2020/05/27245.15545.0144.87-315,182-0.02%
2020/05/2600.001045.1045.04-1015,160-0.07%
2020/05/25543.851543.0143.85-1015,047-0.07%
2020/05/2200.001043.0943.02-1014,944-0.07%
2020/05/212544.8500.0044.902514,8360.17%
2020/05/20543.9500.0044.00514,7320.03%
2020/05/19743.95644.1043.82114,6600.01%
2020/05/151143.10543.5643.36614,4660.04%
2020/05/14442.9800.0042.85414,3130.03%
2020/05/1300.00643.5644.20-614,146-0.04%
2020/05/12143.8600.0043.79114,0650.01%
2020/05/1100.00545.0044.87-513,892-0.04%
2020/05/08544.10544.0144.00013,7920.00%
2020/05/0700.00143.0243.62-113,661-0.01%
2020/05/06142.75142.8642.82013,5120.00%
2020/05/05142.7700.0042.74113,3590.01%
2020/05/0400.00142.3942.18-113,214-0.01%
2020/04/3000.00744.3844.69-712,980-0.05%
2020/04/2900.00142.1242.96-112,826-0.01%
2020/04/28241.601641.6141.82-1412,664-0.11%
2020/04/27541.331540.8641.57-1012,611-0.08%
2020/04/241039.5000.0039.431012,3780.08%
2020/04/23339.64139.4139.66212,2250.02%
2020/04/21739.69140.9838.80611,7720.05%
2020/04/17541.35541.7141.55011,3120.00%
2020/04/1600.00539.7439.76-511,003-0.05%
2020/04/15139.65139.9139.87010,8540.00%
2020/04/14138.341238.6339.53-1110,661-0.10%
2020/04/09537.5200.0037.43510,1210.05%
2020/04/0800.00137.6937.83-19,867-0.01%
2020/04/07536.19736.5536.64-29,572-0.02%
2020/04/06134.20234.8535.31-19,293-0.01%
2020/04/01134.2000.0033.9718,9720.01%
2020/03/3100.00134.1133.94-18,754-0.01%
2020/03/30433.28133.5833.7038,4580.04%
2020/03/2600.00134.2534.30-17,569-0.01%
2020/03/25133.78633.7033.41-57,062-0.07%
2020/03/24331.34131.4731.4026,4390.03%
2020/03/23327.87329.0028.2505,8920.00%
2020/03/2000.001428.9030.45-145,475-0.26%
2020/03/194928.554126.8826.4084,8860.16%
2020/03/18832.09630.8430.6624,2290.05%
2020/03/171432.861032.9132.8843,8920.10%
2020/03/16235.6100.0034.6323,4700.06%
2020/03/13134.5600.0037.6413,1990.03%
2020/03/12341.2500.0039.4332,8370.11%
2020/03/111044.5900.0043.42102,6420.38%
2020/03/10143.75144.0944.7202,5740.00%
2020/03/092245.06244.5344.37202,4370.82%
2020/03/06647.6300.0047.1462,3080.26%
2020/03/0500.001548.7948.92-152,247-0.67%
2020/03/0300.00147.3847.49-12,188-0.05%
2020/03/021145.751046.4546.3812,1220.05%
2020/02/27547.84147.7347.2642,0260.20%
2020/02/26648.5400.0048.5461,9350.31%
2020/02/24649.4800.0049.2161,8420.33%
2020/02/2100.001550.3550.60-151,761-0.85%
2020/02/203051.431550.6550.90151,7330.87%
2020/02/1900.00350.9051.35-31,697-0.18%
2020/02/18350.151250.6550.15-91,663-0.54%
2020/02/171251.1600.0051.45121,6100.75%
2020/02/1200.00151.0551.45-11,563-0.06%
2020/02/05150.15149.3149.5001,4970.00%
2020/02/04148.83549.2749.38-41,450-0.28%
2020/02/0300.00247.7647.91-21,424-0.14%
2020/01/3100.00149.2348.87-11,342-0.07%
2020/01/304250.583448.5448.2581,3070.61%
2019/12/2600.001053.6053.70-101,089-0.92%
2019/12/251053.9500.0053.85101,1270.89%
2019/12/2000.001553.5053.55-151,151-1.30%
2019/12/1800.001454.5554.65-141,122-1.25%
2019/12/12152.4000.0052.3011,0990.09%
2019/12/111350.5000.0050.50131,0781.21%
2019/12/10549.8700.0049.8351,0960.46%
2019/12/091050.4000.0050.35101,0910.92%
2019/11/2900.003048.9348.38-301,098-2.73%
2019/11/28150.1000.0049.7811,0820.09%
2019/11/271449.9300.0049.98141,1231.25%
2019/11/261549.8000.0049.75151,1291.33%
2019/11/2200.003049.2449.27-301,141-2.63%
2019/10/151544.8200.0044.85151,5880.94%
2019/10/141544.5400.0044.57151,5790.95%
2019/10/0900.003043.2643.12-301,574-1.90%
2019/10/083043.8000.0043.89301,5621.92%
2019/10/0200.001043.2043.26-101,556-0.64%
2019/10/011043.4500.0043.51101,5500.64%
2019/09/2500.00242.0342.12-21,551-0.13%
2019/09/2300.001042.5742.57-101,569-0.64%
2019/09/2000.002042.5842.68-201,593-1.26%
2019/09/051741.2600.0041.13171,6671.02%
2019/09/04540.451039.9040.45-51,661-0.30%
2019/09/022039.9900.0040.24201,7131.17%
2019/08/3000.00139.7239.96-11,727-0.06%
2019/08/26138.142538.0038.12-241,753-1.37%
2019/08/222539.6200.0039.24251,7331.44%
2019/08/2000.00139.2339.30-11,716-0.06%
2019/08/1900.00139.0239.11-11,716-0.06%
2019/08/1600.00237.9538.60-21,750-0.11%
2019/08/15237.8200.0037.8821,7460.11%
2019/08/1400.00238.9038.70-21,731-0.12%
2019/08/0800.00138.8038.94-11,759-0.06%
2019/08/0700.00338.1038.08-31,759-0.17%
2019/08/06137.0000.0038.3411,7800.06%
2019/07/31240.9500.0040.9021,7700.11%
2019/07/26441.4000.0041.4041,7750.23%
2019/07/25141.65141.6341.7701,7690.00%
2019/07/24141.6900.0041.5611,7710.06%
2019/07/2200.00141.3541.49-11,776-0.06%
2019/07/1900.00141.0541.10-11,768-0.06%
2019/07/18140.3900.0040.4111,7590.06%
2019/07/17140.45140.6340.4601,7380.00%
2019/07/16140.8800.0040.9411,7360.06%
2019/07/0900.00139.3939.24-11,733-0.06%
2019/07/08139.5500.0039.3211,7290.06%
2019/07/0400.00139.7339.65-11,730-0.06%
2019/07/03139.743439.1539.34-331,730-1.91%
2019/07/02440.1800.0040.1041,7060.23%
2019/07/011040.25239.9140.2681,7120.47%
2019/06/282239.0500.0038.75221,7131.28%
2019/06/2700.00438.7839.09-41,725-0.23%
2019/06/26238.242038.1938.24-181,711-1.05%
2019/06/25238.80138.7038.5111,7000.06%
2019/06/24238.82239.1939.0601,6930.00%
2019/06/192038.21438.1038.66161,6750.95%
2019/06/1800.00337.0336.97-31,629-0.18%
2019/06/14137.0100.0036.9611,6530.06%
2019/06/13137.0100.0036.9411,6500.06%
2019/06/12237.453137.2737.45-291,649-1.76%
2019/06/103037.01236.9937.10281,6071.74%
2019/06/06235.9500.0035.8521,5780.13%
2019/06/03136.4900.0036.6111,5280.07%
2019/05/3100.00236.5836.49-21,504-0.13%
2019/05/22536.63236.8136.7031,4390.21%
2019/05/2100.00236.7636.74-21,432-0.14%
2019/05/20236.6500.0036.4521,3980.14%
2019/05/15337.7800.0037.7131,3430.22%
2019/04/1500.00139.7039.70-11,702-0.06%
2019/03/1900.00136.7036.70-12,526-0.04%
2019/03/18136.50136.4036.5002,5540.00%
2019/03/15235.67235.9936.1002,6160.00%
2019/03/13135.6600.0035.6612,8440.04%
2019/03/1200.00135.7935.70-12,926-0.03%
2019/03/1100.00134.7434.80-12,946-0.03%
2019/03/08234.5500.0034.6523,0870.06%
2019/02/2100.00135.1235.49-13,482-0.03%
2019/02/20134.9700.0034.9713,4830.03%
2019/02/1800.00234.1734.30-23,561-0.06%
2019/02/1500.00133.8733.60-13,585-0.03%
2019/02/14534.02233.8733.8733,6570.08%
2019/02/1300.00233.9333.96-23,697-0.05%
2019/02/12233.6700.0033.9623,7710.05%
2019/01/2500.00432.9233.28-44,087-0.10%
2019/01/2300.00232.3132.28-24,224-0.05%
2019/01/22232.3700.0032.4724,2930.05%
2019/01/1800.00232.1032.28-24,535-0.04%
2019/01/17231.93531.9931.92-34,710-0.06%
2019/01/1500.00231.5932.02-24,972-0.04%
2019/01/14231.2700.0031.3125,0280.04%
2019/01/1100.003631.7631.70-365,081-0.71%
2019/01/103531.4400.0031.39355,0690.69%
2019/01/0900.00131.5831.56-15,175-0.02%
2019/01/0700.00230.3430.67-25,227-0.04%
2019/01/04429.40229.4529.3725,3230.04%
2019/01/03430.11230.1930.0425,5340.04%
2019/01/024530.924630.4430.47-15,578-0.02%
2018/12/28231.3100.0031.3425,6710.04%
2018/12/2700.00230.9131.10-25,794-0.03%
2018/12/22130.9800.0031.0215,7790.02%
2018/12/20431.42231.5331.2325,7780.03%
2018/12/1900.00731.8331.88-75,739-0.12%
2018/12/18531.6000.0031.6055,7600.09%
2018/12/10130.8500.0030.9115,6890.02%
2018/12/07131.581031.6731.74-95,671-0.16%
2018/12/061631.79131.6531.16155,6590.27%
2018/12/05132.6800.0032.7115,5470.02%
2018/12/041033.981033.9533.7705,5210.00%
2018/12/03134.161334.2634.38-125,516-0.22%
2018/11/30732.765032.7532.55-435,396-0.80%
2018/11/292832.943432.9532.64-65,375-0.11%
2018/11/284932.41732.3732.60425,3000.79%
2018/11/27331.34331.5531.8905,2570.00%
2018/11/1400.00132.0032.08-15,062-0.02%
2018/11/131731.691731.3131.9805,0220.00%
2018/11/121432.401432.5332.4404,9680.00%
2018/11/0900.004232.2132.22-424,969-0.85%
2018/11/081233.25433.4633.0684,9210.16%
2018/11/073432.4600.0032.82344,8340.70%
2018/11/0500.001132.3832.44-114,760-0.23%
2018/11/0200.00132.8932.83-14,682-0.02%
2018/10/31331.76131.7731.9024,4860.04%
2018/10/3000.00130.8730.75-14,376-0.02%
2018/10/264230.434330.2330.17-14,220-0.02%
2018/10/251630.401130.7430.3454,0490.12%
2018/10/24831.62732.1332.0013,8520.03%
2018/10/234232.353832.2732.1443,7000.11%
2018/10/22633.29133.1933.4653,5610.14%
2018/10/19232.56233.0933.3403,4590.00%
2018/10/18133.2600.0033.2213,3760.03%
2018/10/17234.00233.9933.4303,3260.00%
2018/10/16133.35233.6133.40-13,293-0.03%
2018/10/15432.9700.0032.9243,2630.12%
2018/10/11633.0800.0031.6563,0080.20%
2018/10/09537.4500.0037.4052,7060.18%
2018/10/05138.4000.0037.7712,4880.04%
2018/10/04139.1200.0038.8912,3520.04%
2018/09/2600.00340.8340.77-32,212-0.14%
2018/09/2500.00440.8840.83-42,228-0.18%
2018/09/1900.00440.0940.22-42,204-0.18%
2018/09/18139.5200.0039.5612,2040.05%
2018/09/17840.0000.0039.9282,2170.36%
2018/09/14239.65339.9340.59-12,173-0.05%
2018/09/13339.21139.5639.2022,1360.09%
2018/09/12339.39339.3839.4202,0970.00%
2018/09/11139.4400.0039.4912,0720.05%
2018/08/2800.00240.3240.35-21,909-0.10%
2018/08/23239.3900.0039.5021,8940.11%
2018/08/0300.00140.0040.10-11,924-0.05%
2018/08/02139.4300.0039.3811,9440.05%
2018/08/0100.00940.4240.65-91,974-0.46%
2018/07/31940.1000.0040.1891,9860.45%
2018/07/2700.00340.1840.20-32,007-0.15%
2018/07/26339.6500.0039.6232,0540.15%
2018/07/2300.00538.7339.12-52,114-0.24%
2018/07/201038.504838.5938.69-382,076-1.83%
2018/07/19238.013738.0037.95-352,107-1.66%
2018/07/18737.94237.8537.8452,1480.23%
2018/07/17537.4700.0037.4252,1660.23%
2018/07/163637.994938.0537.78-132,275-0.57%
2018/07/133637.951337.8338.00232,2981.00%
2018/07/12637.10337.2637.4132,2800.13%
2018/07/11636.39636.5536.5102,3010.00%
2018/07/10337.1200.0037.1632,2670.13%
2018/07/0900.00336.5236.87-32,262-0.13%
2018/07/06935.8200.0036.0492,2280.40%
2018/07/05736.01136.2535.7762,2140.27%
2018/07/04136.25236.3436.49-12,229-0.04%
2018/07/03336.33236.8936.2012,2480.04%
2018/07/02536.6000.0036.3752,2490.22%
2018/06/29635.83136.2436.7452,2240.22%
2018/06/28535.65335.7435.6722,1800.09%
2018/06/27935.9900.0035.8092,2070.41%
2018/06/261435.86235.9236.06122,2010.55%
2018/06/25736.34336.3236.1842,2160.18%
2018/06/22436.14336.2336.4812,2480.04%
2018/06/21136.83136.6336.6302,2550.00%
2018/06/20136.07136.4136.8102,3110.00%
2018/06/191636.441636.2636.2602,3160.00%
2018/06/15337.12137.0837.4122,2930.09%
2018/06/1200.00337.8237.88-32,323-0.13%
2018/06/11337.987738.0338.01-742,321-3.19%
2018/06/048037.72337.7037.80772,4453.15%
2018/06/0100.00236.5936.59-22,430-0.08%
2018/05/31136.1700.0036.1412,4950.04%
2018/05/3000.00336.1535.77-32,536-0.12%
2018/05/29136.8000.0036.7912,5780.04%
2018/05/28237.1000.0037.1422,5920.08%
2018/05/2500.00136.7136.85-12,620-0.04%
2018/05/24136.3800.0036.6612,6330.04%
2018/05/23136.6200.0036.4212,6760.04%
2018/05/2200.00236.9536.75-22,693-0.07%
2018/05/2100.00236.8237.04-22,762-0.07%
2018/05/17236.5600.0036.2022,8940.07%
2018/05/1400.00136.9036.97-13,191-0.03%
2018/05/1100.00636.0436.27-63,186-0.19%
2018/05/10835.641335.6235.64-53,155-0.16%
2018/05/09135.34835.2235.29-73,150-0.22%
2018/05/08434.8700.0035.0643,1320.13%
2018/05/07834.65234.7334.7263,1250.19%
2018/05/04133.9800.0034.2013,1190.03%
2018/05/03634.2700.0034.0463,1130.19%
2018/05/0200.00835.1434.82-83,114-0.26%
2018/04/30135.1100.0035.1213,1240.03%
2018/04/26634.5200.0033.9863,0910.19%
2018/04/25134.3800.0034.4113,0530.03%
2018/04/23135.4500.0035.3212,9630.03%
2018/04/20236.50935.9635.85-72,925-0.24%
2018/04/1900.00736.9737.36-72,815-0.25%
2018/04/18536.33836.5936.43-32,801-0.11%
2018/04/13537.2500.0037.1552,7470.18%
2018/04/121537.1300.0037.10152,7510.55%
2018/04/11237.382237.3537.39-202,756-0.73%
2018/04/101737.0600.0037.15172,7500.62%
2018/04/0300.00236.1436.25-22,723-0.07%
2018/04/02337.1400.0036.7132,7020.11%
2018/03/31237.11237.2137.1802,7190.00%
2018/03/30237.1100.0037.1122,7190.07%
2018/03/2800.00237.0536.50-22,666-0.07%
2018/03/27237.29237.6137.6102,6040.00%
2018/03/2600.00336.0336.61-32,559-0.12%
2018/03/2300.00435.6036.15-42,520-0.16%
2018/03/21937.8900.0037.9292,4240.37%
2018/03/19238.00437.8937.87-22,460-0.08%
2018/03/16137.4400.0037.8012,4530.04%
2018/03/14137.9600.0038.0612,4520.04%
2018/03/1300.00138.4038.66-12,423-0.04%
2018/03/0900.002536.9236.95-252,443-1.02%
2018/03/082536.4200.0036.80252,4301.03%
2018/02/2700.001537.0936.56-152,278-0.66%
2018/02/261536.74236.9036.51132,2450.58%
2018/02/2300.00136.3136.31-12,224-0.04%
2018/02/22135.2200.0035.3812,2080.05%
2018/02/21135.46134.9135.7802,1900.00%
2018/02/061334.091034.0233.6031,8560.16%
2018/01/2500.00239.2539.07-21,504-0.13%
2018/01/1800.00138.4538.35-11,420-0.07%
2018/01/1500.00636.9537.16-61,376-0.44%
2018/01/1200.002436.7336.71-241,362-1.76%
2018/01/091136.5900.0036.71111,3430.82%
2018/01/0800.00136.5836.66-11,346-0.07%
2018/01/05636.14636.4336.4301,3440.00%
2018/01/0400.00736.1536.21-71,356-0.52%
2018/01/03236.00136.0036.1011,4340.07%
2018/01/0200.001635.2735.37-161,408-1.14%
元大台灣50正2 領軍衝UDN聯合新聞網－2024/05/16
台股持續創歷史新高，加權指數站上21,000點，大多數台股ETF跟著水漲船高，元大台灣50正2（00631L）近一周大漲......詳全文
台股封關半年線有撐 元大台灣50正2提前出量「仙人指路」Anue鉅亨－2022/01/26
...詳全文
《台北股市》熱錢入市 15檔ETF7月登峰YAHOO!奇摩 新聞－2020/08/01
【時報-台北電】熱錢持續湧入投資市場，台股7月飆漲千點，上攻氣勢強勁，帶旺ETF市場交投火熱，11檔台股ETF跟進創高，台灣50（0050）及富邦科技（0052）兩檔ETF在權王台積電帶動下，7月歷史高價皆衝破百元關卡。另外，國際股市、金價同步走強，也助攻四檔相關ETF股價齊創新高。資金大浪推升資產規模，股票、黃金市場吸金力道猛烈，台股成功以13,031點改...詳全文
元大台灣50正2 相關文章
元大台灣50正2 相關影音