• 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
    232.5
  • 漲跌
    ▼3.7
  • 漲幅
    -1.57%
  • 成交量
    5,054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-基隆 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-基隆 券商分點個股進出

凱基-基隆 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
2024/11/212231.801232.00232.5016,3320.02%
2024/11/203.8236.100237.95236.203.86,3290.06%
2024/11/191238.350.1239.70238.4016,3180.02%
2024/11/180.2232.9300.00232.100.26,3030.00%
2024/11/140.1235.3400.00234.100.16,3190.00%
2024/11/130.3241.0000.00238.500.36,2640.00%
2024/11/129.4243.621.2243.71239.708.26,3310.13%
2024/11/084253.157.1255.95254.15-3.16,267-0.05%
2024/11/060.4245.900246.78246.750.36,4200.00%
2024/11/050.1243.000.1242.23243.0006,5310.00%
2024/11/044.1240.6800.00241.954.16,9150.06%
2024/11/011.4234.0500.00236.651.47,3770.02%
2024/10/300.3243.600.2239.99239.0507,5000.00%
2024/10/290.4239.1000.00240.000.47,5490.00%
2024/10/280.1247.303253.83248.35-37,413-0.04%
2024/10/256248.209248.91250.50-37,449-0.04%
2024/10/242.6248.9600.00246.902.67,4990.03%
2024/10/232.9250.353.4249.43249.70-0.67,587-0.01%
2024/10/223.6251.780.2252.45253.503.47,6130.05%
2024/10/2113.1256.260256.90254.2013.17,7640.17%
2024/10/187.6256.1312.8256.36253.90-5.27,866-0.07%
2024/10/178.6244.5600.00245.108.67,8070.11%
2024/10/160.9244.6000.00243.500.97,8200.01%
2024/10/150.6249.750.4249.72249.400.27,7710.00%
2024/10/1100.000.1241.57241.55-0.17,8000.00%
2024/10/092.3239.213.1236.97236.00-0.97,784-0.01%
2024/10/082.1232.5100.00233.902.17,7660.03%
2024/10/0700.001.1235.14238.20-1.17,799-0.01%
2024/10/040.3231.0000.00228.100.37,7430.00%
2024/09/300.2233.501.5231.57228.95-1.47,713-0.02%
2024/09/2700.000.1245.52241.50-0.17,5390.00%
2024/09/260.2243.551.1242.78241.80-0.97,511-0.01%
2024/09/251.3238.371239.57239.200.27,4950.00%
2024/09/2400.000.3229.52232.25-0.37,4530.00%
2024/09/2300.000.1228.40229.20-0.17,4110.00%
2024/09/2000.002.1228.07226.05-2.17,435-0.03%
2024/09/190.3216.6500.00223.350.37,4180.00%
2024/09/1200.000.1215.80216.75-0.17,4090.00%
2024/09/110.3204.0000.00202.700.37,2770.00%
2024/09/100205.0500.00204.1507,2320.00%
2024/09/090.2201.4800.00205.050.27,1290.00%
2024/09/060.2210.0500.00210.650.27,0040.00%
2024/09/050.1208.901.1210.27205.65-1.16,938-0.02%
2024/09/042.9205.5100.00203.552.96,8670.04%
2024/09/030.2226.7500.00225.250.26,5890.00%
2024/09/0200.000231.80228.0006,6090.00%
2024/08/300230.3000.00229.9006,5800.00%
2024/08/280.3227.0500.00231.700.36,5350.00%
2024/08/260231.950.2229.10227.50-0.26,5400.00%
2024/08/230.1223.0500.00226.650.16,4920.00%
2024/08/220.1225.500.1226.25225.50-0.16,4100.00%
2024/08/211.3229.680.1229.00228.451.26,3890.02%
2024/08/2000.000.1231.82231.50-0.16,3500.00%
2024/08/1900.000.1230.90230.80-0.16,3100.00%
2024/08/161230.356.8230.96230.90-5.86,276-0.09%
2024/08/151224.200.1224.20221.2016,1870.02%
2024/08/142.3223.900.2224.25223.152.16,1590.03%
2024/08/130.1217.5000.00218.400.16,0180.00%
2024/08/1200.000.1218.65217.00-0.15,9620.00%
2024/08/096.3210.981.5212.68211.704.75,8630.08%
2024/08/084.2201.036201.76200.35-1.85,663-0.03%
2024/08/079.2203.698.1207.69209.301.25,4730.02%
2024/08/067.6190.6013190.84194.00-5.55,269-0.10%
2024/08/0512.9187.874.3190.70176.908.64,7950.18%
2024/08/023.2226.4600.00219.003.24,2760.07%
2024/08/011.2242.021239.80242.000.24,0450.00%
2024/07/310.2231.8600.00233.950.23,9760.00%
2024/07/300.8228.0300.00234.100.83,9360.02%
2024/07/290.1236.260236.00233.500.13,8490.00%
2024/07/260.9230.882227.91231.65-1.13,789-0.03%
2024/07/231.4245.400245.50247.401.43,6870.04%
2024/07/221.5237.7400.00236.751.53,6470.04%
2024/07/191250.874248.00248.25-33,479-0.09%
2024/07/180.4258.0600.00259.150.43,3830.01%
2024/07/170.2268.7600.00268.300.23,2900.01%
2024/07/160.5272.5900.00272.000.53,2900.02%
2024/07/150.1270.950.1271.08269.5003,4650.00%
2024/07/121.1270.390.5272.00269.500.73,4670.02%
2024/07/100.1272.200273.60273.0003,4660.00%
2024/07/090.1275.6000.00270.850.13,4720.00%
2024/07/0500.000264.45263.2003,3630.00%
2024/07/020246.1000.00247.1003,3080.00%
2024/06/270.2243.8300.00246.750.23,2280.01%
2024/06/260250.002248.55248.30-23,211-0.06%
2024/06/250.2242.5100.00245.450.23,1780.01%
2024/06/242.7246.160.5246.87245.002.23,1190.07%
2024/06/210.3254.520.1254.17256.050.13,0860.00%
2024/06/200.3255.3500.00259.150.33,0470.01%
2024/06/191.1252.520253.30253.951.13,0530.04%
2024/06/170.1237.9600.00237.100.13,0350.00%
2024/06/120.1228.400224.55228.100.13,0100.00%
2024/06/0700.000.4224.23223.70-0.42,987-0.01%
2024/06/060223.850.1223.90224.45-0.12,9870.00%
2024/06/050212.3000.00215.5002,9370.00%
2024/06/040.6214.6800.00213.400.62,9590.02%
2024/06/031.1217.792.1217.25219.55-12,942-0.03%
2024/05/310.1214.9400.00212.100.12,9140.00%
2024/05/301.9216.1100.00214.301.92,8840.06%
2024/05/290.1223.2000.00221.950.12,8380.00%
2024/05/282225.4500.00226.5022,7990.07%
2024/05/270224.7500.00224.5502,7790.00%
2024/05/242216.002.1218.03218.95-0.12,7560.00%
2024/05/2300.000.1219.67219.55-0.12,7400.00%
2024/05/2200.000218.45218.7002,7390.00%
2024/05/210.1211.2900.00212.450.12,7160.00%
2024/05/154212.580212.29211.4042,6440.15%
2024/05/1400.000207.00207.0502,6740.00%
2024/05/1300.000205.10204.3002,6850.00%
2024/05/1000.000.1201.00202.65-0.12,6890.00%
2024/05/0900.000.1201.35199.55-0.12,6820.00%
2024/05/0800.000.2199.79201.20-0.22,714-0.01%
2024/05/0600.000.1199.08198.85-0.12,7180.00%
2024/05/0300.000197.70194.0002,7190.00%
2024/05/021.1193.0500.00193.101.12,7120.04%
2024/04/301.1196.480.1197.80196.351.12,7150.04%
2024/04/292197.252.1196.36197.50-0.12,7270.00%
2024/04/260.1190.7000.00190.600.12,7200.00%
2024/04/251.1185.0500.00185.001.12,7640.04%
2024/04/2400.001186.90190.95-12,755-0.04%
2024/04/2200.002180.35178.45-22,808-0.07%
2024/04/1913.5180.483.1179.51179.0010.42,7670.38%
2024/04/181189.5600.00194.3512,5700.04%
2024/04/170.3190.0200.00192.100.32,5600.01%
2024/04/165.5187.751187.30187.504.52,5560.18%
2024/04/150.2199.650.1199.85199.150.12,4370.00%
2024/04/101205.8500.00205.6512,4150.04%
2024/04/0900.000202.90206.3002,4900.00%
2024/04/030.1195.3000.00196.550.12,4700.00%
2024/04/0200.001198.80199.20-12,441-0.04%
2024/04/0100.000.3194.75194.55-0.32,481-0.01%
2024/03/283193.330.1193.50193.4532,4900.12%
2024/03/220.1193.750.1193.00193.6002,5240.00%
2024/03/2000.000.2185.99186.05-0.22,489-0.01%
2024/03/190185.8500.00187.5502,5250.00%
2024/03/150.3186.4200.00185.350.32,5260.01%
2024/03/120.1188.8500.00188.800.12,5200.00%
2024/03/110.1184.6500.00184.800.12,5240.00%
2024/03/080184.000.4185.85186.10-0.32,537-0.01%
2024/03/0700.000184.40184.2002,5130.00%
2024/03/0400.000175.90176.3502,5360.00%
2024/02/2900.000.5168.44170.15-0.52,578-0.02%
2024/02/270.1167.980171.25168.850.12,5880.00%
2024/02/2300.000170.30169.4502,6150.00%
2024/02/2200.000167.80168.9002,6700.00%
2024/02/2000.000166.00166.1502,7430.00%
2024/02/161164.8000.00164.8012,8820.03%
2024/02/1500.000.4163.29165.20-0.42,915-0.01%
2024/02/050.1153.600155.20155.050.12,9130.00%
2024/02/010.2151.7500.00152.650.22,9360.01%
2024/01/302.2155.3000.00155.152.22,9880.07%
2024/01/2900.000.1154.49155.70-0.13,0990.00%
2024/01/2500.001.1153.24153.50-1.13,195-0.03%
2024/01/2400.000.1151.20151.40-0.13,2140.00%
2024/01/2300.001.1151.03151.20-1.13,234-0.03%
2024/01/1900.000.1146.10148.05-0.13,2260.00%
2024/01/180.1140.8500.00141.150.13,2710.00%
2024/01/170.2141.5300.00140.600.23,2730.01%
2024/01/161143.6300.00143.0013,2590.03%
2024/01/150.1146.3000.00146.350.13,2760.00%
2024/01/121145.4600.00145.2513,3310.03%
2024/01/100.2144.9300.00144.450.23,3640.00%
2024/01/051145.300.1145.40145.150.93,3250.03%
2024/01/041.2145.7500.00145.701.23,3520.04%
2024/01/030.1146.431147.00145.90-0.93,405-0.03%
2023/12/2700.001150.26151.40-13,452-0.03%
2023/12/2600.001148.49149.10-13,450-0.03%
2023/12/210.1145.2500.00145.700.13,4940.00%
2023/12/200.1147.4500.00148.150.13,4950.00%
2023/12/191.9146.3400.00146.301.93,5020.05%
2023/12/181147.6500.00147.8513,5600.03%
2023/12/1500.000148.65148.3503,5700.00%
2023/12/1400.001148.00147.70-13,550-0.03%
2023/12/131144.2000.00144.3013,5370.03%
2023/12/121.2144.311145.25144.250.23,5850.01%
2023/12/070141.7000.00141.3003,6150.00%
2023/12/044143.7500.00143.7043,6430.11%
2023/11/2900.000143.60142.6503,5950.00%
2023/11/280.1141.550143.20142.850.13,5820.00%
2023/11/271140.7500.00139.4013,5680.03%
2023/11/2400.002142.50141.95-23,569-0.06%
2023/11/220142.000.7142.30141.85-0.73,594-0.02%
2023/11/2100.000142.61143.9003,6250.00%
2023/11/1727140.750140.70140.70273,6270.74%
2023/11/1600.001.1139.25139.95-1.13,585-0.03%
2023/11/1500.000.7139.66139.80-0.73,540-0.02%
2023/11/1400.000135.95136.6503,5010.00%
2023/11/1300.001135.30135.40-13,530-0.03%
2023/11/1000.000.1132.35132.40-0.13,5150.00%
2023/11/0900.000132.90133.6503,5380.00%
2023/11/080132.500.2133.53133.50-0.23,607-0.01%
2023/11/0700.000132.00132.3003,5930.00%
2023/11/060132.756.2131.88132.25-6.23,642-0.17%
2023/11/022127.501126.35127.8513,5250.03%
2023/11/010122.5000.00122.9003,4950.00%
2023/10/310.2122.7700.00121.800.23,5100.00%
2023/10/300.2124.6000.00124.000.23,5540.01%
2023/10/270.1124.6900.00124.100.13,5460.00%
2023/10/261123.5500.00122.7513,5640.03%
2023/10/240125.3000.00127.2503,4570.00%
2023/10/233127.0000.00126.0033,4250.09%
2023/10/200126.4000.00128.7003,3890.00%
2023/10/181.1130.2200.00129.401.13,3950.03%
2023/10/171133.003132.50132.15-23,342-0.06%
2023/10/162132.2800.00132.3023,3570.06%
2023/10/130134.151134.20134.25-13,387-0.03%
2023/10/1200.000.1134.80135.30-0.13,3950.00%
2023/10/1100.002133.80133.20-23,388-0.06%
2023/10/042125.8800.00126.1023,3650.06%
2023/10/0200.002130.15131.05-23,333-0.06%
2023/09/282127.350.1128.50127.801.93,3660.06%
2023/09/270.1126.5900.00126.900.13,3580.00%
2023/09/261127.5400.00126.4513,3590.03%
2023/09/2500.004.1129.33129.45-4.13,363-0.12%
2023/09/220.2127.3000.00127.450.23,3480.00%
2023/09/213.2127.6500.00126.903.23,3380.10%
2023/09/200.1131.8000.00131.000.13,2420.00%
2023/09/150135.900.2135.90136.75-0.23,236-0.01%
2023/09/140.1133.8500.00135.700.13,2060.00%
2023/09/120.2130.1800.00131.300.23,1640.00%
2023/09/0600.000134.65133.8003,1130.00%
2023/09/050134.400134.30134.5503,1180.00%
2023/09/040.1134.5000.00134.450.13,1490.00%
2023/09/011133.5000.00133.0513,1490.03%
2023/08/290130.9500.00132.5003,1430.00%
2023/08/2800.000131.00130.4003,1310.00%
2023/08/250.1130.830.1131.50129.3503,1250.00%
2023/08/210.1128.4000.00128.000.13,0430.00%
2023/08/180.1130.0000.00128.150.13,0480.00%
2023/08/172.1129.9400.00130.452.13,0250.07%
2023/08/1500.001129.60129.50-12,972-0.03%
2023/08/140.6128.8800.00128.150.63,0020.02%
2023/08/100.2132.9800.00132.650.22,9840.01%
2023/08/094135.6800.00135.9042,9060.14%
2023/08/080.2136.331135.60135.95-0.82,908-0.03%
2023/08/070.3136.9700.00138.800.32,8950.01%
2023/08/041.1135.042134.60135.75-0.92,891-0.03%
2023/08/021.6137.5000.00135.951.62,8540.06%
2023/07/310.4140.993145.08139.85-2.62,793-0.09%
2023/07/2600.000.2140.79140.30-0.22,735-0.01%
2023/07/250.1141.1000.00141.350.12,7400.00%
2023/07/243137.0000.00138.1532,7320.11%
2023/07/211.1136.361137.40137.700.12,7400.00%
2023/07/202140.002140.10140.3502,7250.00%
2023/07/180.1141.000.1141.85141.3002,7290.00%
2023/07/140141.050.7142.26142.40-0.72,698-0.03%
2023/07/1300.002.5140.77139.25-2.52,677-0.09%
2023/07/100.1132.4300.00131.600.12,6460.01%
2023/07/070.3132.2800.00132.100.32,6350.01%
2023/07/061.6135.0100.00133.351.62,6050.06%
2023/07/050139.5500.00138.3002,5370.00%
2023/07/0400.000.6139.47139.90-0.62,530-0.02%
2023/07/030.2138.5700.00138.750.22,5330.01%
2023/06/300.1134.3500.00135.250.12,5240.00%
2023/06/280.2134.6000.00134.300.22,5240.01%
2023/06/270.3135.1200.00133.950.32,5480.01%
2023/06/160.5140.1000.00139.850.52,6390.02%
2023/06/140.1138.9500.00139.200.12,6890.00%
2023/06/080.2132.3700.00130.800.22,8600.01%
2023/06/070.1133.6500.00133.800.12,9120.00%
2023/06/0200.001130.00130.80-12,986-0.03%
2023/05/310.5128.2500.00128.250.53,0510.02%
2023/05/2600.001126.70127.00-13,111-0.03%
2023/05/241.2120.4200.00121.151.23,1460.04%
2023/05/230.4122.200.2121.90122.100.23,1450.01%
2023/05/220.2121.8000.00121.800.23,1470.00%
2023/05/190121.9500.00122.0003,1940.00%
2023/05/1800.002.2120.41120.95-2.23,186-0.07%
2023/05/1700.006116.97118.20-63,190-0.19%
2023/05/161113.451113.25114.7003,1530.00%
2023/05/151.1111.371111.15111.850.13,1550.00%
2023/05/121.1111.8000.00112.151.13,1630.03%
2023/05/1100.000.1114.20112.15-0.13,1560.00%
2023/05/101114.6000.00113.3013,1650.03%
2023/05/091114.3500.00115.2513,1520.03%
2023/05/0800.002115.55114.85-23,161-0.06%
2023/05/050113.6500.00113.7003,1660.00%
2023/05/040.1112.5000.00113.350.13,2290.00%
2023/05/020.2113.950.1112.91113.750.23,2980.00%
2023/04/270.6109.6100.00110.300.63,3980.02%
2023/04/251.5111.6800.00110.201.53,4780.04%
2023/04/241113.0000.00113.8013,4590.03%
2023/04/210.1114.1000.00113.700.13,5160.00%
2023/04/201.3115.3000.00115.001.33,5910.04%
2023/04/171117.2500.00118.0013,8270.03%
2023/04/1400.001.8118.53118.45-1.83,867-0.05%
2023/04/1200.001117.85117.90-14,007-0.02%
2023/04/1000.002117.18117.35-24,162-0.05%
2023/04/061115.0500.00116.0014,2370.02%
2023/03/311117.501.4117.71117.50-0.44,306-0.01%
2023/03/301116.905116.66116.80-44,356-0.09%
2023/03/294115.2500.00115.4544,3920.09%
2023/03/281.8114.8400.00114.501.84,5710.04%
2023/03/2400.004.3116.83118.30-4.34,690-0.09%
2023/03/231115.530.6117.17117.000.44,7350.01%
2023/03/2200.001.1115.32115.35-1.14,827-0.02%
2023/03/211111.401111.90111.5004,8500.00%
2023/03/171110.351109.95111.0004,9280.00%
2023/03/161.3108.6200.00107.901.35,0100.03%
2023/03/142.5109.591109.60109.251.55,0930.03%
2023/03/130.1111.8000.00111.850.15,1340.00%
2023/03/102.5111.7600.00111.002.55,1170.05%
2023/03/090.1115.7000.00115.000.15,1740.00%
2023/03/080.5115.0000.00115.650.55,2450.01%
2023/03/0300.003113.70112.90-35,400-0.06%
2023/03/021.1111.251111.80112.400.15,5160.00%
2023/03/012.3109.7900.00112.502.35,5630.04%
2023/02/2300.002.2111.95113.10-2.25,621-0.04%
2023/02/222.5109.6500.00109.802.55,7060.04%
2023/02/171.2111.151111.15111.050.26,2780.00%
2023/02/161111.803112.18112.95-26,383-0.03%
2023/02/153.6111.241112.50110.202.66,7350.04%
2023/02/141114.051113.75114.5006,8230.00%
2023/02/130.1112.3500.00112.700.17,0670.00%
2023/02/100.3113.0000.00113.150.37,1880.00%
2023/02/0900.002113.00113.50-27,352-0.03%
2023/02/0800.000.6113.35113.65-0.67,455-0.01%
2023/02/070.1110.6000.00110.700.17,5280.00%
2023/02/061.1111.1300.00110.701.17,5680.01%
2023/02/030.3112.801112.95113.55-0.77,655-0.01%
2023/02/020.3112.5000.00113.600.37,7350.00%
2023/02/013109.951110.00110.5527,8140.03%
2023/01/3000.000.2111.20111.55-0.28,0410.00%
2023/01/1700.004104.28104.00-48,203-0.05%
2023/01/161104.008.1104.04104.00-7.18,354-0.08%
2023/01/131103.756.1104.52102.60-5.18,411-0.06%
2023/01/121101.4000.00101.1518,6230.01%
2023/01/0900.000.199.95101.20-0.19,1490.00%
2023/01/0600.002194.9495.90-219,223-0.23%
2023/01/04193.80193.5093.8009,3680.00%
2023/01/032091.1500.0094.05209,5870.21%
2022/12/290.190.5000.0091.700.19,5750.00%
2022/12/230.193.80193.7093.70-0.910,069-0.01%
2022/12/21193.9500.0093.20110,2930.01%
2022/12/200.493.7800.0092.500.410,3340.00%
2022/12/1900.00596.1096.05-510,308-0.05%
2022/12/160.297.0000.0096.950.210,2980.00%
2022/12/14198.70199.75100.30010,2660.00%
2022/12/0900.00198.90100.00-110,092-0.01%
2022/12/08597.62497.0097.50110,0650.01%
2022/12/0700.00299.1099.10-210,007-0.02%
2022/12/062.3102.2300.00100.102.39,9520.02%
2022/12/050.1104.0000.00103.550.19,9410.00%
2022/12/021.1103.131103.60103.050.19,9010.00%
2022/12/011104.9500.00104.3519,9450.01%
2022/11/2500.001101.50100.80-19,828-0.01%
2022/11/241.1100.112100.93101.55-0.99,766-0.01%
2022/11/220.196.30596.4597.85-4.99,699-0.05%
2022/11/210.197.4100.0096.750.19,6490.00%
2022/11/180.297.9800.0097.200.29,6500.00%
2022/11/1600.00597.5297.80-59,453-0.05%
2022/11/1500.000.994.0797.75-0.99,282-0.01%
2022/11/1400.000.191.6092.20-0.19,0440.00%
2022/11/1100.00290.2090.65-28,915-0.02%
2022/11/08181.90181.8081.4508,1940.00%
2022/11/0700.00180.5080.30-18,091-0.01%
2022/11/04276.08176.9577.9517,9600.01%
2022/11/03276.80277.2577.3507,8780.00%
2022/11/0200.00278.0078.80-27,830-0.03%
2022/11/01678.15677.1078.2007,8040.00%
2022/10/310.275.90277.0076.95-1.87,800-0.02%
2022/10/28175.7000.0074.9017,7720.01%
2022/10/26274.88274.3074.8007,6220.00%
2022/10/25674.6800.0074.0067,5210.08%
2022/10/24377.78277.2076.2517,3190.01%
2022/10/20474.88675.5776.70-27,150-0.03%
2022/10/19177.95178.8577.8006,9240.00%
2022/10/184.578.96179.3579.153.56,8350.05%
2022/10/17377.85477.3079.35-16,597-0.02%
2022/10/14179.20379.7579.95-26,370-0.03%
2022/10/13576.4100.0075.6056,2810.08%
2022/10/11879.91479.6478.8546,1810.06%
2022/10/071.187.0800.0086.851.16,0520.02%
2022/10/05288.18288.1088.3006,2120.00%
2022/10/04285.55385.0085.55-16,156-0.02%
2022/10/03382.6700.0081.5036,1110.05%
2022/09/19196.5000.0096.5017,0360.01%
2022/09/14198.70199.0599.0007,3010.00%
2022/09/1200.001102.10101.90-17,362-0.01%
2022/09/0800.00196.6598.10-17,390-0.01%
2022/09/07396.1500.0095.9037,4050.04%
2022/09/051100.0000.0099.5517,3490.01%
2022/09/021101.1000.0099.4017,3730.01%
2022/09/017101.2500.00101.0077,3230.10%
2022/08/311103.9000.00105.6517,1760.01%
2022/08/299103.2800.00103.1097,0930.13%
2022/08/2500.001108.20107.80-17,004-0.01%
2022/08/232106.5800.00106.2027,0040.03%
2022/08/1200.003108.55109.45-36,949-0.04%
2022/08/0900.001106.00105.75-16,936-0.01%
2022/08/041101.0000.00100.7516,9110.01%
2022/08/021100.5000.00100.3516,8400.01%
2022/07/2900.001105.00104.20-16,770-0.01%
2022/07/271100.651101.50102.4506,6820.00%
2022/07/2500.001101.50102.60-16,583-0.02%
2022/07/2200.001102.25102.30-16,591-0.02%
2022/07/1900.00297.9098.85-26,498-0.03%
2022/07/1800.00398.0798.30-36,439-0.05%
2022/07/1300.00293.4893.80-26,062-0.03%
2022/07/12289.6500.0088.5025,8630.03%
2022/07/08395.27194.6094.8025,5750.04%
2022/07/0700.00189.2093.05-15,356-0.02%
2022/07/06291.03489.8888.45-25,093-0.04%
2022/07/05392.30195.1092.8024,8130.04%
2022/07/04191.4000.0091.5014,5270.02%
2022/07/01494.9500.0092.3544,3540.09%
2022/06/301.1100.0200.0098.351.14,0740.03%
2022/06/2700.001108.80107.95-13,743-0.03%
2022/06/2400.001104.80104.00-13,588-0.03%
2022/06/232102.6500.00102.1523,5030.06%
2022/06/221105.3000.00103.9013,3270.03%
2022/06/2100.001107.50108.85-13,251-0.03%
2022/06/201105.8000.00103.6013,1760.03%
2022/06/131112.8000.00112.4512,9280.03%
2022/05/241111.8000.00111.3013,0890.03%
2022/05/1800.001114.90115.30-12,997-0.03%
2022/05/091112.6000.00112.3512,7760.04%
2022/05/060117.1500.00117.3002,7490.00%
2022/05/050.2122.701122.00122.00-0.82,722-0.03%
2022/04/270.2116.7800.00116.350.22,7720.01%
2022/04/251121.1500.00120.4512,7150.04%
2022/04/220.1125.5500.00126.600.12,6470.00%
2022/04/2000.002127.15128.00-22,639-0.08%
2022/04/191126.6500.00126.7012,6370.04%
2022/04/153126.6300.00126.3032,6350.11%
2022/04/1400.001131.00130.85-12,630-0.04%
2022/04/1300.001131.00131.15-12,634-0.04%
2022/04/120.1127.0000.00126.900.12,6300.00%
2022/04/111126.501128.70126.5002,6180.00%
2022/03/231137.0000.00137.7012,5650.04%
2022/03/1700.002132.30133.85-22,527-0.08%
2022/03/161126.6500.00125.9012,4770.04%
2022/03/100.4133.501133.35133.10-0.62,403-0.02%
2022/03/091126.5500.00126.3512,3610.04%
2022/03/081123.3500.00123.0012,3420.04%
2022/02/1000.002146.08148.10-21,941-0.10%
2022/02/091145.6500.00145.6011,9480.05%
2022/01/242140.8500.00143.1021,9330.10%
2022/01/171150.8500.00151.9511,8690.05%
2022/01/121148.9000.00148.9011,9010.05%
2021/12/020.5135.3800.00137.250.52,6940.02%
2021/11/300.5133.4500.00131.700.52,6890.02%
2021/11/2600.001135.00131.35-12,724-0.04%
2021/11/2500.001135.65136.35-12,728-0.04%
2021/11/2300.004137.18136.65-42,801-0.14%
2021/11/183139.1700.00139.8532,8980.10%
2021/11/171137.6000.00137.8512,9610.03%
2021/11/081131.6000.00132.7013,2680.03%
2021/11/0200.001128.85126.95-13,257-0.03%
2021/11/011128.2500.00127.9013,2100.03%
2021/10/2900.000.1125.60125.95-0.13,2040.00%
2021/10/2500.002124.15125.30-23,210-0.06%
2021/10/2100.000.2124.95124.80-0.23,257-0.01%
2021/10/2000.001125.50125.50-13,260-0.03%
2021/10/181124.2000.00122.9513,2710.03%
2021/10/151121.3000.00123.9013,2690.03%
2021/10/1300.003117.52117.45-33,254-0.09%
2021/10/071122.903123.00122.95-23,144-0.06%
2021/10/061119.151119.05117.8503,0960.00%
2021/10/051117.9000.00118.2013,0550.03%
2021/10/041119.2500.00118.1513,0110.03%
2021/10/011120.8500.00119.6012,9460.03%
2021/09/300.3124.950.2123.55125.800.12,8620.00%
2021/09/291.2124.4200.00124.051.22,8250.04%
2021/09/272132.204132.20131.30-22,769-0.07%
2021/09/221125.9500.00125.7012,7880.04%
2021/09/171132.9000.00132.3512,7160.04%
2021/09/161131.2000.00131.0012,7350.04%
2021/09/151131.951.4131.85132.45-0.42,731-0.02%
2021/09/131133.7000.00133.2012,7600.04%
2021/09/1000.000.7133.41134.05-0.72,840-0.02%
2021/09/080.2130.591129.70130.40-0.82,871-0.03%
2021/09/070.5133.5000.00133.250.52,8500.02%
2021/09/0300.000.5132.55134.90-0.52,863-0.02%
2021/09/020.5131.5000.00131.050.52,8840.02%
2021/09/011133.8500.00133.7012,8800.03%
2021/08/3100.002129.25133.10-22,859-0.07%
2021/08/2600.003127.80126.35-32,899-0.10%
2021/08/242123.3500.00123.2522,8890.07%
2021/08/230122.0000.00122.0502,9030.00%
2021/08/200.5117.004116.20115.50-3.52,883-0.12%
2021/08/194116.6100.00116.0042,8820.14%
2021/08/170.1122.4100.00120.000.12,7870.00%
2021/08/160.1124.5000.00122.800.12,8240.00%
2021/08/132125.7700.00124.5022,8960.07%
2021/08/121127.7000.00127.5012,9270.03%
2021/08/1000.001129.65129.20-13,182-0.03%
2021/08/0600.001131.50131.90-13,482-0.03%
2021/08/040.3132.6000.00133.750.33,9010.01%
2021/08/020.1129.0000.00131.650.14,0310.00%
2021/07/290.1127.5000.00129.800.14,0680.00%
2021/07/230.5132.5000.00131.200.54,1570.01%
2021/07/220.3132.8000.00131.100.34,1650.01%
2021/07/2000.001131.20129.60-14,165-0.02%
2021/07/191133.3500.00133.6014,1260.02%
2021/07/161134.301135.15135.6004,1390.00%
2021/07/130.5136.6000.00134.850.54,1670.01%
2021/07/1200.001133.65134.70-14,172-0.02%
2021/07/0800.002133.10134.50-24,161-0.05%
2021/07/0500.001135.50135.90-14,213-0.02%
2021/06/301.3133.1900.00133.051.34,2350.03%
2021/06/290.3130.5000.00130.100.34,2260.01%
2021/06/2500.001129.80128.65-14,250-0.02%
2021/06/241126.6000.00127.7514,2550.02%
2021/06/220.1123.6000.00122.750.14,2980.00%
2021/06/210.1123.5000.00122.050.14,3120.00%
2021/06/181127.3000.00126.7514,2610.02%
2021/06/170.5126.452124.55127.20-1.54,296-0.03%
2021/06/160.3126.9500.00126.650.34,3080.01%
2021/06/111124.9500.00124.8014,3270.02%
2021/06/081123.8000.00122.3014,3340.02%
2021/06/071123.3500.00123.2514,3890.02%
2021/06/0400.003122.90123.45-34,367-0.07%
2021/06/0200.006123.72123.00-64,492-0.13%
2021/06/011123.001122.90123.6504,5560.00%
2021/05/311121.801121.75122.0004,6070.00%
2021/05/281117.8000.00120.0014,6040.02%
2021/05/2600.001117.30116.40-14,670-0.02%
2021/05/252115.131114.55116.4514,6990.02%
2021/05/242.5111.950111.80112.502.54,6900.05%
2021/05/210110.9500.00111.7004,6840.00%
2021/05/190.2108.8000.00109.450.24,5980.00%
2021/05/181104.201108.35110.1504,5550.00%
2021/05/172.6102.3112100.1699.10-9.44,456-0.21%
2021/05/140105.602105.08105.20-24,283-0.05%
2021/05/1313104.611106.25102.60124,2080.29%
2021/05/122.5107.881105.05105.101.54,0780.04%
2021/05/111117.1400.00115.3013,8890.03%
2021/05/1000.006125.76125.30-63,813-0.16%
2021/05/072124.201124.00126.4513,8540.03%
2021/05/062122.4000.00121.7023,8940.05%
2021/05/052122.0000.00119.3523,8900.05%
2021/05/041.3122.0200.00121.551.33,9210.03%
2021/05/031127.452126.30125.50-13,906-0.03%
2021/04/2900.001131.40130.45-13,907-0.03%
2021/04/281130.1000.00130.0013,9530.03%
2021/04/2200.001126.55123.65-14,140-0.02%
2021/04/211125.151124.35124.5004,1300.00%
2021/04/193124.7800.00125.6034,1740.07%
2021/04/151122.3000.00123.0514,2440.02%
2021/04/1400.003118.50120.10-34,298-0.07%
2021/04/0900.001120.90120.35-14,402-0.02%
2021/04/061119.5000.00119.0014,4210.02%
2021/03/2600.001110.50112.65-14,465-0.02%
2021/03/241109.1500.00108.4514,4220.02%
2021/03/2300.006112.04110.60-64,417-0.14%
2021/03/2200.004110.20110.85-44,428-0.09%
2021/03/197109.261109.80109.0564,4700.13%
2021/03/181114.3000.00112.5014,4670.02%
2021/03/161111.951112.30112.5004,5450.00%
2021/03/122112.2500.00111.5024,5910.04%
2021/03/111108.151110.80111.0004,5920.00%
2021/03/101107.501107.00106.5004,5660.00%
2021/03/0800.001109.10105.95-14,541-0.02%
2021/03/051107.2000.00106.2514,4700.02%
2021/03/041108.8500.00107.5014,4060.02%
2021/02/1700.001114.25114.40-14,262-0.02%
2021/02/041104.2000.00104.4014,1970.02%
2021/02/030.1106.0400.00105.900.14,2250.00%
2021/02/021105.8000.00105.3014,2960.02%
2021/02/010.198.5500.00100.450.14,3270.00%
2021/01/290.1100.5510101.5597.10-9.94,346-0.23%
2021/01/2700.001103.70104.50-14,461-0.02%
2021/01/251108.201106.75108.0004,4170.00%
2021/01/222110.6000.00109.5024,3950.05%
2021/01/211110.3000.00111.1514,3720.02%
2021/01/1800.001101.55102.40-14,250-0.02%
2021/01/081099.80199.35100.3594,0680.22%
2021/01/07196.9000.0097.4514,0560.02%
2021/01/0600.00194.1593.35-14,003-0.02%
2020/12/31189.5000.0090.0014,0050.02%
2020/12/2800.00186.6087.15-14,143-0.02%
2020/12/22185.55184.9082.9504,3510.00%
2020/12/1600.00183.4084.20-14,797-0.02%
2020/12/15181.5000.0081.2514,8060.02%
2020/12/11284.1000.0083.6524,8430.04%
2020/12/100.185.20183.7083.65-0.94,893-0.02%
2020/12/080.283.3500.0085.050.24,9830.00%
2020/12/070.183.6000.0083.250.14,9710.00%
2020/11/2600.00178.0079.00-15,078-0.02%
2020/11/250.279.5000.0077.150.25,1310.00%
2020/11/24079.3000.0078.5005,1430.00%
2020/11/230.580.0000.0079.350.55,1860.01%
2020/11/2000.00177.1077.50-15,165-0.02%
2020/11/18276.7000.0077.6025,2160.04%
2020/11/1700.00176.5576.10-15,276-0.02%
2020/11/13171.9500.0072.0015,3050.02%
2020/11/0900.00169.9070.60-15,227-0.02%
2020/11/0400.00166.4068.20-15,101-0.02%
2020/11/03165.0500.0065.9014,9970.02%
2020/10/29164.5000.0064.9015,0680.02%
2020/10/2800.00266.3066.15-25,088-0.04%
2020/10/2600.00268.2067.70-25,186-0.04%
2020/10/1500.001067.1566.60-105,718-0.17%
2020/10/14267.681067.6667.30-85,717-0.14%
2020/10/122067.63267.8067.65185,7630.31%
2020/10/05163.3500.0063.7015,7910.02%
2020/09/28162.4500.0062.6015,8660.02%
2020/09/23163.2500.0063.7515,7290.02%
2020/09/0800.001063.9564.25-105,615-0.18%
2020/09/0400.002063.7063.80-205,858-0.34%
2020/08/2500.00364.8565.10-36,044-0.05%
2020/08/24164.1000.0063.8016,0660.02%
2020/08/20360.65263.3060.7016,1390.02%
2020/08/072065.3000.0065.40206,9180.29%
2020/08/061066.051066.4866.2506,9880.00%
2020/08/04663.2500.0064.0067,1710.08%
2020/08/03462.3000.0062.1047,2670.06%
2020/07/3000.00163.9563.95-17,471-0.01%
2020/07/1600.001057.8857.05-108,761-0.11%
2020/07/1000.002256.0555.70-229,242-0.24%
2020/07/091056.9800.0057.00109,4260.11%
2020/07/0700.003056.5055.95-309,617-0.31%
2020/07/061055.782055.8555.95-109,741-0.10%
2020/06/241051.0000.0051.051011,0450.09%
2020/06/1100.001049.5549.20-1014,727-0.07%
2020/06/0900.00549.6550.25-515,142-0.03%
2020/06/082050.1800.0049.952015,2810.13%
2020/06/051048.7000.0049.051015,2440.07%
2020/06/0200.00245.9245.95-215,308-0.01%
2020/05/2800.00544.5144.31-515,191-0.03%
2020/05/2700.00544.8844.87-515,182-0.03%
2020/05/261045.0800.0045.041015,1600.07%
2020/05/25243.59243.7843.85015,0470.00%
2020/05/22543.51844.1343.02-314,944-0.02%
2020/05/21144.9000.0044.90114,8360.01%
2020/05/2000.00643.9744.00-614,732-0.04%
2020/05/19343.9500.0043.82314,6600.02%
2020/05/18143.0000.0042.89114,5550.01%
2020/05/15443.0100.0043.36414,4660.03%
2020/05/14343.5100.0042.85314,3130.02%
2020/05/1300.001544.1344.20-1514,146-0.11%
2020/05/121143.8600.0043.791114,0650.08%
2020/05/111045.0800.0044.871013,8920.07%
2020/05/0800.00244.1644.00-213,792-0.01%
2020/05/07143.03143.1043.62013,6610.00%
2020/05/0600.00142.8042.82-113,512-0.01%
2020/05/051142.58742.6542.74413,3590.03%
2020/05/04842.11942.1442.18-113,214-0.01%
2020/04/301144.18144.3044.691012,9800.08%
2020/04/2900.001442.6742.96-1412,826-0.11%
2020/04/28141.3000.0041.82112,6640.01%
2020/04/24539.3700.0039.43512,3780.04%
2020/04/2300.00139.5739.66-112,225-0.01%
2020/04/2200.001338.1139.07-1311,915-0.11%
2020/04/212439.78239.0638.802211,7720.19%
2020/04/1700.00541.7041.55-511,312-0.04%
2020/04/16939.3200.0039.76911,0030.08%
2020/04/15439.71139.9339.87310,8540.03%
2020/04/14839.3600.0039.53810,6610.08%
2020/04/1000.00537.2237.76-510,268-0.05%
2020/04/0900.00537.3637.43-510,121-0.05%
2020/04/0800.00336.8437.83-39,867-0.03%
2020/04/07136.2000.0036.6419,5720.01%
2020/03/31334.15333.9833.9408,7540.00%
2020/03/301633.021133.4133.7058,4580.06%
2020/03/27735.821034.9333.99-38,004-0.04%
2020/03/2500.00233.8033.41-27,062-0.03%
2020/03/2400.00631.1331.40-66,439-0.09%
2020/03/23628.42527.6128.2515,8920.02%
2020/03/201529.5700.0030.45155,4750.27%
2020/03/19226.4900.0026.4024,8860.04%
2020/03/1700.00232.3132.88-23,892-0.05%
2020/03/16936.73435.2334.6353,4700.14%
2020/03/0900.00444.5044.37-42,437-0.16%
2020/03/03147.5200.0047.4912,1880.05%
2020/02/271248.121347.1847.26-12,026-0.05%
2020/02/26148.7400.0048.5411,9350.05%
2020/02/24149.4000.0049.2111,8420.05%
2020/02/04249.0100.0049.3821,4500.14%
2020/01/3100.00149.4048.87-11,342-0.07%
2020/01/30148.9400.0048.2511,3070.08%
2020/01/20154.8000.0054.6011,2040.08%
2020/01/1500.00354.5054.30-31,187-0.25%
2020/01/10153.7000.0053.7011,1460.09%
2020/01/07152.2500.0052.4011,1030.09%
2020/01/03455.1500.0054.2041,0870.37%
2019/12/31153.80153.7053.5501,0780.00%
2019/12/1600.00153.3553.20-11,121-0.09%
2019/12/05249.6500.0049.6221,0690.19%
2019/09/2300.00442.6242.57-41,569-0.25%
2019/09/1900.00142.8942.42-11,606-0.06%
2019/09/10141.2000.0041.3211,6700.06%
2019/07/0800.00139.3939.32-11,729-0.06%
2019/06/2600.00138.3838.24-11,711-0.06%
2019/06/2400.00139.1439.06-11,693-0.06%
2019/06/2000.00138.7338.81-11,678-0.06%
2019/06/1200.00437.3537.45-41,649-0.24%
2019/05/24235.6000.0035.6121,4920.13%
2019/05/17136.4200.0036.4211,4030.07%
2019/05/16137.0000.0037.0011,3790.07%
2019/05/15137.6800.0037.7111,3430.07%
2019/05/14137.4500.0037.4411,3240.08%
2019/05/13238.5600.0037.7521,2980.15%
2019/04/2300.00140.4740.72-11,392-0.07%
2019/04/1200.00239.0538.99-21,800-0.11%
2019/03/29137.3300.0037.3312,1590.05%
2019/02/2500.00235.7035.91-23,398-0.06%
2019/02/1200.00233.8533.96-23,771-0.05%
2019/01/2100.00232.6632.64-24,380-0.05%
2019/01/0900.00631.4331.56-65,175-0.12%
2018/12/25429.9700.0030.1845,7940.07%
2018/12/2000.00231.4631.23-25,778-0.03%
2018/12/19231.80231.7931.8805,7390.00%
2018/12/1300.00332.3032.28-35,690-0.05%
2018/12/1200.00132.0132.13-15,674-0.02%
2018/12/1100.00131.3031.38-15,656-0.02%
2018/12/10130.8900.0030.9115,6890.02%
2018/12/06431.2900.0031.1645,6590.07%
2018/12/0400.00333.8233.77-35,521-0.05%
2018/11/19232.1200.0032.2325,1170.04%
2018/11/14131.86132.0532.0805,0620.00%
2018/11/1300.00431.2531.98-45,022-0.08%
2018/11/05132.1500.0032.4414,7600.02%
2018/11/01232.2300.0032.4924,5720.04%
2018/10/3100.00131.5531.90-14,486-0.02%
2018/10/29130.4400.0030.4714,3060.02%
2018/10/18233.6000.0033.2223,3760.06%
2018/10/16232.9600.0033.4023,2930.06%
2018/10/12333.03333.2333.7803,1700.00%
2018/10/11332.991033.9331.65-73,008-0.23%
2018/10/091037.4000.0037.40102,7060.37%
2018/10/08237.6200.0037.3022,6170.08%
2018/10/0200.00240.5540.02-22,281-0.09%
2018/09/2700.00340.7440.97-32,253-0.13%
2018/09/19439.9200.0040.2242,2040.18%
2018/09/14139.9800.0040.5912,1730.05%
2018/09/12339.4700.0039.4232,0970.14%
2018/08/3100.00340.7140.86-31,997-0.15%
2018/08/22139.1300.0039.1211,9010.05%
2018/08/21238.7200.0039.0821,8980.11%
2018/07/3100.00139.6740.18-11,986-0.05%
2018/07/3000.00340.1340.02-31,996-0.15%
2018/06/27236.1600.0035.8022,2070.09%
2018/06/2200.00236.0836.48-22,248-0.09%
2018/06/21136.6800.0036.6312,2550.04%
2018/06/15337.0700.0037.4132,2930.13%
2018/06/0700.000.338.5738.58-0.32,366-0.01%
2018/06/0500.00137.5037.66-12,406-0.04%
2018/05/24136.6800.0036.6612,6330.04%
2018/05/2100.00136.9037.04-12,762-0.04%
2018/05/18136.3000.0036.0312,7780.04%
2018/05/1500.00336.8336.44-33,031-0.10%
2018/05/1400.00137.0036.97-13,191-0.03%
2018/05/1000.00135.5335.64-13,155-0.03%
2018/04/30134.9500.0035.1213,1240.03%
2018/04/27134.3700.0034.3413,0970.03%
2018/04/26134.7400.0033.9813,0910.03%
2018/04/25234.4300.0034.4123,0530.07%
2018/04/23435.5200.0035.3242,9630.13%
2018/04/170.136.19236.2736.15-1.92,796-0.07%
2018/04/10137.0900.0037.1512,7500.04%
2018/04/030.136.2500.0036.250.12,7230.00%
2018/03/30237.2600.0037.1122,7190.07%
2018/03/290.136.5300.0036.530.12,6830.00%
2018/03/2000.00137.5937.79-12,451-0.04%
2018/03/19138.0700.0037.8712,4600.04%
2018/03/1600.00137.4637.80-12,453-0.04%
2018/03/1400.00138.0038.06-12,452-0.04%
2018/03/08336.6800.0036.8032,4300.12%
2018/03/0700.00136.1035.92-12,390-0.04%
2018/03/0500.00135.9235.19-12,385-0.04%
2018/03/0200.00135.2535.55-12,348-0.04%
2018/02/22135.3600.0035.3812,2080.05%
2018/02/12134.1000.0034.1012,1220.05%
2018/02/06234.56233.6733.6001,8560.00%
2018/02/01139.0300.0039.1311,5960.06%
2018/01/3100.00238.1938.68-21,569-0.13%
2018/01/26239.1000.0039.1521,5180.13%
2018/01/2400.00139.1038.82-11,456-0.07%
2018/01/2300.00139.6039.66-11,429-0.07%
2018/01/16237.28137.0237.3411,3880.07%
2018/01/12136.2000.0036.7111,3620.07%
2018/01/0900.00136.5736.71-11,343-0.07%
2018/01/0800.00336.4836.66-31,346-0.22%
2018/01/0200.00435.0135.37-41,408-0.28%
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