富邦臺灣優質高息 (00730)-富邦-敦南券商分點個股進出

台股 » 個股 » 富邦臺灣優質高息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣優質高息

(00730)

可現股當沖

股價
22.25
漲跌
▲0.14
漲幅
+0.63%
成交量
221張
產業
上市
173人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦臺灣優質高息 (00730)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/04/24	0	0.00	1.2	22.37	22.43	-1.2	493	-0.24%
2024/04/23	1	21.93	0	0.00	21.88	1	497	0.20%
2024/04/19	0.2	22.20	1	22.39	21.99	-0.9	505	-0.17%
2024/04/08	0.3	22.86	3	22.82	22.84	-2.7	498	-0.54%
2024/04/03	0.1	22.75	1	22.90	22.90	-0.9	499	-0.18%
2024/03/29	0	0.00	2	22.67	22.87	-2	507	-0.39%
2024/03/28	0	0.00	12	22.95	22.81	-12	507	-2.37%
2024/03/22	1	22.55	0	0.00	22.56	1	490	0.20%
2024/03/21	0	0.00	8.7	23.16	23.04	-8.7	472	-1.83%
2024/03/20	0	0.00	0	23.60	23.13	0	488	-0.01%
2024/03/18	0	0.00	10	22.60	22.85	-10	494	-2.02%
2024/03/13	0	0.00	1.7	23.31	23.40	-1.7	493	-0.35%
2024/03/12	0	0.00	20	22.83	23.06	-20	487	-4.10%
2024/03/11	0	0.00	2	22.72	22.74	-2	482	-0.41%
2024/03/08	0	0.00	3	22.88	22.79	-3	477	-0.63%
2024/03/07	0	0.00	15.3	22.45	22.59	-15.3	471	-3.25%
2024/03/06	0	0.00	0.3	22.12	22.16	-0.3	457	-0.06%
2024/03/05	1	21.65	0	21.66	21.75	1	448	0.21%
2024/03/04	0	0.00	1	21.71	21.69	-1	448	-0.22%
2024/02/29	0	0.00	0.7	21.39	21.45	-0.7	441	-0.15%
2024/02/27	0	0.00	10	21.20	21.40	-10	441	-2.26%
2024/02/26	0	0.00	2	21.38	21.40	-2	434	-0.47%
2024/02/23	0	0.00	2	21.17	21.15	-2	427	-0.47%
2024/02/22	0	0.00	0	20.90	21.05	0	424	-0.01%
2024/02/21	0	0.00	0	20.77	20.75	0	419	-0.01%
2024/02/20	0	0.00	0.1	20.77	20.80	-0.1	420	-0.02%
2024/02/19	0	0.00	1	20.55	20.57	-1	409	-0.25%
2024/02/16	1	20.45	1	20.48	20.50	0	405	0.00%
2024/02/05	2	20.05	0	0.00	20.07	2	388	0.51%
2024/02/01	3	20.08	0	0.00	20.04	3	389	0.77%
2024/01/29	0	0.00	6	20.15	20.17	-6	392	-1.53%
2024/01/25	0	0.00	1	20.14	20.12	-1	407	-0.25%
2024/01/23	0	0.00	1	19.92	19.92	-1	401	-0.25%
2024/01/22	0	0.00	1	19.83	19.84	-1	409	-0.24%
2024/01/19	0	0.00	0.4	19.69	19.69	-0.4	413	-0.09%
2024/01/17	1.3	19.59	0	0.00	19.54	1.3	416	0.32%
2024/01/15	1	20.04	1	20.00	20.05	0	416	0.00%
2024/01/12	0	20.00	0	0.00	19.91	0	421	0.00%
2024/01/08	0	20.09	0	0.00	20.09	0	539	0.00%
2024/01/04	0	0.00	20	19.99	20.02	-20	561	-3.56%
2024/01/03	0	20.00	2	20.05	20.05	-2	573	-0.35%
2024/01/02	0	0.00	1	20.38	20.20	-1	585	-0.17%
2023/12/29	0	0.00	3	20.29	20.34	-3	583	-0.51%
2023/12/28	1	20.40	0	0.00	20.35	1	590	0.17%
2023/12/27	1	20.41	1	20.51	20.51	0	607	0.00%
2023/12/26	0	20.23	2	20.39	20.39	-2	605	-0.33%
2023/12/22	0	20.25	0	0.00	20.21	0	603	0.00%
2023/12/21	0	20.24	0.2	20.34	20.27	-0.2	614	-0.03%
2023/12/20	0	20.40	1	20.43	20.40	-1	616	-0.16%
2023/12/18	0	0.00	0.1	20.49	20.50	-0.1	607	-0.02%
2023/12/15	0	0.00	2	20.49	20.47	-2	602	-0.33%
2023/12/14	0	0.00	1	20.21	20.21	-1	585	-0.17%
2023/12/13	0	0.00	2	19.92	19.94	-2	582	-0.34%
2023/12/12	0	0.00	8	19.69	19.74	-8	574	-1.39%
2023/12/11	0	0.00	1.5	19.57	19.56	-1.5	564	-0.27%
2023/12/08	0	0.00	6	19.58	19.56	-6	559	-1.07%
2023/12/07	0	0.00	0.1	19.60	19.46	-0.1	554	-0.02%
2023/12/05	0	0.00	0.1	19.55	19.41	-0.1	546	-0.02%
2023/12/04	0	0.00	1	19.54	19.55	-1	545	-0.18%
2023/12/01	0	0.00	1	19.36	19.35	-1	537	-0.19%
2023/11/30	0	0.00	1.1	19.35	19.36	-1.1	536	-0.20%
2023/11/29	0	0.00	1	19.39	19.39	-1	535	-0.19%
2023/11/27	0.3	19.29	1.6	19.23	19.12	-1.3	527	-0.25%
2023/11/24	0	0.00	3	19.06	19.10	-3	525	-0.57%
2023/11/20	0	0.00	0.1	18.89	18.82	-0.1	517	-0.02%
2023/11/16	5	18.63	0	0.00	18.71	5	513	0.97%
2023/11/15	10	18.65	0	0.00	18.69	10	514	1.94%
2023/11/14	0.5	18.51	0	0.00	18.46	0.5	508	0.10%
2023/11/13	2	18.48	0	0.00	18.45	2	509	0.39%
2023/11/09	0	0.00	6	18.55	18.55	-6	512	-1.17%
2023/11/08	0	0.00	0.1	18.70	18.55	-0.1	514	-0.01%
2023/11/06	1	18.65	0	0.00	18.63	1	517	0.19%
2023/11/03	0	18.43	1	18.48	18.43	-1	514	-0.19%
2023/10/31	0	0.00	0.3	18.02	17.92	-0.3	499	-0.06%
2023/10/27	0	0.00	0.4	18.12	17.97	-0.4	495	-0.07%
2023/10/26	2	18.00	0	0.00	17.98	2	493	0.41%
2023/10/24	5	17.97	0	0.00	18.05	5	494	1.01%
2023/10/20	5	18.13	0	0.00	18.13	5	489	1.02%
2023/10/19	2	18.20	0	0.00	18.17	2	481	0.42%
2023/10/18	9	19.54	0	0.00	19.52	9	454	1.98%
2023/10/17	0.5	19.77	0	0.00	19.66	0.5	400	0.12%
2023/10/16	0	0.00	7.6	19.66	19.64	-7.6	380	-2.01%
2023/10/12	0	0.00	1	19.64	19.66	-1	362	-0.28%
2023/10/05	0	19.35	0	0.00	19.35	0	322	0.01%
2023/10/04	1	19.15	0.2	19.28	19.26	0.8	319	0.24%
2023/10/03	0	0.00	1	19.41	19.41	-1	309	-0.32%
2023/09/22	0.2	19.28	0	0.00	19.33	0.2	273	0.07%
2023/09/19	0	0.00	3	19.77	19.73	-3	271	-1.10%
2023/09/15	0.1	19.71	1	19.70	19.71	-0.9	264	-0.34%
2023/09/13	0	0.00	10	19.37	19.37	-10	257	-3.88%
2023/09/12	0	0.00	0.4	19.29	19.28	-0.4	261	-0.14%
2023/09/11	0	0.00	0.1	19.40	19.30	-0.1	260	-0.03%
2023/09/08	0	0.00	1.1	19.37	19.32	-1.1	261	-0.40%
2023/09/07	0	0.00	1	19.28	19.29	-1	265	-0.39%
2023/09/06	0	0.00	3	19.40	19.33	-3	269	-1.11%
2023/09/05	1	19.29	4	19.25	19.28	-3	264	-1.13%
2023/09/04	1	19.12	0	0.00	19.17	1	264	0.38%
2023/09/01	0	0.00	1	18.99	18.99	-1	274	-0.36%
2023/08/29	2	18.69	1	18.70	18.80	1	293	0.34%
2023/08/18	1	18.60	0	0.00	18.52	1	303	0.33%
2023/08/16	0	18.67	0	0.00	18.60	0	300	0.01%
2023/08/11	0	19.00	0	19.99	18.98	0	293	-0.01%
2023/08/10	0	19.15	1	19.15	19.11	-1	291	-0.35%
2023/08/08	0.4	19.54	5	19.53	19.54	-4.6	289	-1.59%
2023/08/07	0	0.00	0.1	19.65	19.77	-0.1	289	-0.02%
2023/08/04	0	19.71	2	19.60	19.60	-2	286	-0.68%
2023/08/02	0	19.73	0	19.49	19.52	0	283	-0.01%
2023/08/01	0	0.00	3	19.47	19.59	-3	281	-1.08%
2023/07/31	1	19.55	2	19.65	19.47	-1	280	-0.37%
2023/07/28	0	0.00	0	19.37	19.41	0	274	-0.01%
2023/07/27	0	0.00	5.2	19.28	19.31	-5.2	270	-1.92%
2023/07/24	0	19.10	0	0.00	19.19	0	259	0.01%
2023/07/19	0	0.00	1	19.32	19.24	-1	270	-0.37%
2023/07/18	0	0.00	5.1	19.25	19.26	-5.1	268	-1.90%
2023/07/17	0	0.00	0.8	19.11	19.09	-0.8	260	-0.29%
2023/07/13	0	0.00	1.1	19.08	18.89	-1.1	258	-0.43%
2023/07/12	1	18.89	0.1	18.93	18.89	0.9	259	0.35%
2023/07/11	1	18.87	0	0.00	18.89	1	258	0.39%
2023/07/07	0	0.00	1	18.75	18.79	-1	262	-0.38%
2023/07/04	1	19.14	0	0.00	19.19	1	259	0.39%
2023/06/29	0	0.00	0.5	18.87	18.88	-0.5	261	-0.19%
2023/06/27	0	0.00	1	18.92	18.94	-1	262	-0.37%
2023/06/26	0	19.00	1	18.95	18.98	-1	258	-0.38%
2023/06/21	1	18.98	0	0.00	19.04	1	255	0.39%
2023/06/20	0	0.00	0	19.11	19.09	0	252	-0.02%
2023/06/19	0	0.00	1.6	19.12	19.10	-1.6	249	-0.62%
2023/06/16	1	19.01	0.1	19.10	19.08	1	246	0.39%
2023/06/15	1	19.13	0.2	19.18	19.12	0.8	241	0.34%
2023/06/14	0	0.00	3.7	19.18	19.17	-3.7	239	-1.54%
2023/06/13	0	0.00	3.1	19.13	19.17	-3.1	243	-1.27%
2023/06/12	1	18.99	0	18.96	18.98	1	237	0.40%
2023/06/07	0	0.00	1	19.01	18.99	-1	240	-0.43%
2023/06/06	0	0.00	2	18.90	18.83	-2	230	-0.88%
2023/06/05	0	0.00	3	18.89	18.87	-3	226	-1.33%
2023/06/02	0	0.00	2.1	18.83	18.82	-2.1	220	-0.93%
2023/06/01	0	0.00	4.8	18.64	18.64	-4.8	218	-2.21%
2023/05/31	0	0.00	1	18.63	18.64	-1	222	-0.46%
2023/05/29	0	0.00	4	18.55	18.60	-4	222	-1.80%
2023/05/26	2.1	18.48	2	18.50	18.46	0.1	217	0.05%
2023/05/25	0	0.00	1.1	18.44	18.40	-1.1	218	-0.48%
2023/05/23	0	0.00	1	18.35	18.35	-1	217	-0.46%
2023/05/18	0	18.23	0	0.00	18.24	0	220	0.01%
2023/05/12	1	17.88	0	0.00	18.00	1	226	0.44%
2023/05/08	0	0.00	1	18.40	18.31	-1	231	-0.43%
2023/05/03	0.5	18.20	0	0.00	18.24	0.5	246	0.20%
2023/04/28	0	18.22	0	0.00	18.17	0	255	0.00%
2023/04/27	0	0.00	15	18.08	18.05	-15	256	-5.85%
2023/04/25	1	17.91	0	0.00	17.83	1	256	0.39%
2023/04/18	0	18.66	1.4	18.65	18.54	-1.4	251	-0.56%
2023/04/14	0.1	18.70	3	18.72	18.74	-2.9	247	-1.17%
2023/04/13	0	0.00	55	18.73	18.69	-55	247	-22.26%
2023/04/10	1	18.80	0	0.00	18.80	1	241	0.41%
2023/04/07	0	0.00	1	18.90	18.84	-1	239	-0.42%
2023/04/06	58	18.90	1	18.90	18.84	57	240	23.70%
2023/03/28	8	18.73	0	0.00	18.72	8	235	3.40%
2023/03/27	0	0.00	14	18.94	18.96	-14	235	-5.94%
2023/03/23	0	0.00	2.3	19.03	19.06	-2.3	237	-0.97%
2023/03/17	0	0.00	1	18.98	18.96	-1	238	-0.42%
2023/03/16	0	0.00	1.2	18.97	18.83	-1.2	239	-0.48%
2023/03/14	1	19.12	2	19.15	19.13	-1	236	-0.42%
2023/03/13	0	18.99	0	0.00	19.14	0	233	0.01%
2023/03/09	0	0.00	0	19.42	19.40	0	227	-0.02%
2023/03/08	0.5	19.38	0	19.40	19.40	0.4	225	0.19%
2023/03/06	0	0.00	5.3	19.38	19.37	-5.3	222	-2.40%
2023/03/02	0	0.00	0.8	18.96	18.95	-0.8	214	-0.37%
2023/02/22	0.3	18.63	5	18.62	18.70	-4.7	207	-2.25%
2023/02/21	0	0.00	1	18.74	18.75	-1	209	-0.48%
2023/02/20	0	0.00	4	18.65	18.67	-4	211	-1.90%
2023/02/16	0	0.00	0	18.52	18.51	0	211	-0.02%
2023/02/14	0	0.00	0.2	18.41	18.39	-0.2	208	-0.08%
2023/02/10	0	0.00	0.1	18.34	18.31	-0.1	203	-0.04%
2023/02/09	1	18.44	0	0.00	18.43	1	208	0.48%
2023/02/08	0	0.00	0.1	18.44	18.45	-0.1	208	-0.03%
2023/02/07	0	0.00	0	18.40	18.36	0	207	-0.02%
2023/02/03	12	18.30	1	18.38	18.42	11	201	5.46%
2023/02/02	0	0.00	0.1	18.15	18.30	-0.1	194	-0.07%
2023/02/01	0.1	17.96	6	18.14	18.16	-5.9	192	-3.06%
2023/01/31	0	0.00	6	17.93	17.94	-6	195	-3.08%
2023/01/12	0	0.00	0.1	17.50	17.46	-0.1	200	-0.03%
2023/01/09	0	0.00	0.1	17.35	17.39	-0.1	230	-0.02%
2023/01/05	0	0.00	0.1	17.16	17.13	-0.1	230	-0.04%
2022/12/26	0	0.00	0.1	17.03	17.01	-0.1	258	-0.02%
2022/12/22	0	0.00	1	17.03	17.01	-1	258	-0.39%
2022/12/19	0	0.00	1	16.94	16.96	-1	272	-0.37%
2022/12/16	0	0.00	0.1	16.82	16.76	-0.1	272	-0.03%
2022/12/07	0	0.00	0	16.84	16.65	0	282	-0.01%
2022/12/06	0	0.00	0.1	16.90	16.84	-0.1	287	-0.02%
2022/12/05	0	0.00	0.1	16.85	16.82	-0.1	286	-0.02%
2022/11/29	0	0.00	0.2	16.42	16.42	-0.2	300	-0.07%
2022/11/22	0.2	16.29	0.2	16.32	16.23	0.1	310	0.02%
2022/11/18	0.1	16.39	0.1	16.52	16.34	0	313	0.00%
2022/11/17	0	16.23	0	0.00	16.38	0	317	0.00%
2022/11/15	0	0.00	0.2	16.18	16.19	-0.2	314	-0.06%
2022/11/14	1	16.16	2.1	16.15	16.12	-1.1	311	-0.35%
2022/11/11	0	0.00	0	16.00	15.93	0	310	0.00%
2022/11/03	0	15.26	0.5	15.27	15.26	-0.4	310	-0.14%
2022/10/27	0	0.00	3	14.98	15.00	-3	311	-0.96%
2022/10/21	0	0.00	0.6	15.04	14.99	-0.6	299	-0.21%
2022/10/18	0	16.20	0	0.00	16.20	0	291	0.00%
2022/10/11	0.1	16.46	0	16.91	16.35	0.1	263	0.02%
2022/10/07	0.1	16.89	0	17.28	16.82	0.1	251	0.05%
2022/10/05	1	16.90	0	0.00	16.94	1	247	0.40%
2022/09/29	0.1	16.58	1.1	16.52	16.57	-1	248	-0.40%
2022/09/28	0.4	16.62	0.7	16.43	16.40	-0.3	253	-0.13%
2022/09/27	0.1	16.84	0	0.00	16.88	0.1	248	0.03%
2022/09/26	0	16.99	0	0.00	16.82	0	247	0.01%
2022/09/23	0	17.40	0	0.00	17.34	0	242	0.01%
2022/09/22	0	17.56	0.1	17.69	17.49	-0.1	243	-0.04%
2022/09/21	0	17.69	0	0.00	17.60	0	242	0.01%
2022/09/20	0	0.00	0	18.19	17.74	0	242	-0.02%
2022/09/19	1	17.74	0	0.00	17.75	1	243	0.41%
2022/09/14	0	17.95	0	0.00	17.95	0	241	0.00%
2022/09/06	0	0.00	1	17.77	17.73	-1	246	-0.41%
2022/09/01	0	17.96	0	0.00	17.81	0	237	0.00%
2022/08/26	0.2	18.18	0	0.00	18.17	0.2	227	0.11%
2022/08/25	0	18.00	1	18.08	18.07	-1	223	-0.44%
2022/08/24	0	18.01	0	18.01	17.94	0	220	0.00%
2022/08/23	0	17.97	0	0.00	17.94	0	215	0.01%
2022/08/22	2	18.08	0.1	18.39	18.08	1.9	215	0.90%
2022/08/19	0	0.00	0.4	18.24	18.21	-0.4	215	-0.16%
2022/08/15	1	18.15	0	0.00	18.18	1	220	0.46%
2022/08/12	1	18.05	0	0.00	18.18	1	218	0.46%
2022/08/11	0	17.95	0.1	17.90	17.99	0	219	-0.02%
2022/08/10	1	17.74	1.1	17.78	17.75	-0.1	218	-0.04%
2022/08/09	0	0.00	0.1	17.90	17.90	-0.1	217	-0.04%
2022/08/08	3	17.59	0.3	17.47	17.66	2.7	214	1.27%
2022/08/05	0	17.39	0.1	17.46	17.47	-0.1	210	-0.03%
2022/08/04	0	17.24	0	17.60	17.21	0	214	0.01%
2022/08/03	0	17.25	0	0.00	17.28	0	213	0.01%
2022/08/02	0	17.34	0	0.00	17.33	0	214	0.02%
2022/07/28	0	17.32	0	0.00	17.32	0	223	0.00%
2022/07/27	0	17.25	0	0.00	17.36	0	223	0.00%
2022/07/25	0	0.00	0.1	17.38	17.44	-0.1	218	-0.05%
2022/07/21	1	17.23	0.1	17.21	17.35	1	220	0.44%
2022/07/20	0	0.00	0.1	17.20	17.15	-0.1	225	-0.02%
2022/07/19	0	0.00	0.1	16.93	16.92	-0.1	232	-0.02%
2022/07/18	0	0.00	0.5	16.86	16.81	-0.5	234	-0.23%
2022/07/15	0	16.55	0	0.00	16.55	0	231	0.00%
2022/07/14	0.1	16.56	0	0.00	16.56	0.1	230	0.05%
2022/07/13	0	0.00	125	16.44	16.52	-125	230	-54.27%	大賣/鉅額交易
2022/07/12	0	16.26	0	0.00	16.26	0	234	0.01%
2022/07/07	0	0.00	2	16.31	16.50	-2	235	-0.85%
2022/07/06	0	16.45	0	0.00	16.38	0	240	0.01%
2022/07/05	0	0.00	0.4	16.70	16.72	-0.4	240	-0.15%
2022/07/04	1	16.68	0	0.00	16.63	1	243	0.42%
2022/07/01	0	16.73	0.8	16.95	16.61	-0.7	250	-0.30%
2022/06/29	0	0.00	1	17.19	17.20	-1	251	-0.40%
2022/06/28	0.1	17.37	0	0.00	17.37	0.1	250	0.05%
2022/06/24	0.2	17.28	0.3	17.20	17.17	-0.1	245	-0.06%
2022/06/23	0	17.16	0	0.00	17.14	0	244	0.01%
2022/06/22	0	0.00	0.5	17.25	17.24	-0.5	242	-0.21%
2022/06/21	0	0.00	0.7	17.45	17.47	-0.7	242	-0.29%
2022/06/20	1.1	17.33	0	0.00	17.23	1.1	238	0.46%
2022/06/17	0.2	17.66	0.1	17.74	17.66	0.1	231	0.03%
2022/06/15	0	0.00	1	18.00	17.97	-1	225	-0.44%
2022/06/10	0	0.00	0.2	18.36	18.30	-0.2	231	-0.08%
2022/06/09	0	18.37	0	0.00	18.42	0	232	0.00%
2022/06/08	0	0.00	5	18.46	18.45	-5	237	-2.10%
2022/06/01	0	18.58	0	0.00	18.48	0	257	0.02%
2022/05/25	0	0.00	11.5	17.93	18.04	-11.5	258	-4.46%
2022/05/20	0	0.00	0.2	18.00	18.00	-0.2	265	-0.08%
2022/05/17	0	0.00	2	18.10	18.09	-2	273	-0.73%
2022/05/12	1	17.81	0	0.00	17.78	1	276	0.36%
2022/05/10	0.1	18.18	0	0.00	18.18	0.1	276	0.04%
2022/05/06	0.2	18.63	0	0.00	18.68	0.2	281	0.07%
2022/05/05	1	18.87	0	0.00	18.87	1	280	0.36%
2022/05/04	1	18.75	0	0.00	18.70	1	286	0.35%
2022/04/27	0.1	18.54	0	0.00	18.54	0.1	293	0.02%
2022/04/21	0.1	19.28	0	0.00	19.27	0.1	286	0.04%
2022/04/19	0.1	19.16	0	0.00	19.15	0.1	291	0.03%
2022/04/18	1	19.10	0	0.00	19.15	1	294	0.34%
2022/04/15	1	19.18	0	0.00	19.16	1	289	0.35%
2022/04/14	0.1	19.35	0	0.00	19.33	0.1	288	0.04%
2022/04/12	2	19.13	0	0.00	19.20	2	294	0.68%
2022/04/11	2	19.42	0	0.00	19.31	2	290	0.69%
2022/04/07	0	0.00	3	19.64	19.47	-3	286	-1.05%
2022/03/24	0	0.00	2	20.09	20.10	-2	296	-0.68%
2022/03/22	0	0.00	1	20.11	20.10	-1	305	-0.33%
2022/03/21	0	0.00	50	19.97	20.04	-50	304	-16.41%
2022/03/17	0	0.00	1	20.00	20.03	-1	317	-0.32%
2022/03/16	0	0.00	3	19.91	19.84	-3	315	-0.95%
2022/03/10	0	0.00	1.2	19.94	19.98	-1.2	324	-0.37%
2022/03/08	0.5	19.60	1	19.53	19.39	-0.5	325	-0.15%
2022/03/04	1	19.94	0.2	19.96	19.94	0.8	323	0.26%
2022/03/03	1	19.97	0	0.00	19.98	1	329	0.30%
2022/02/25	1	19.70	2	19.68	19.70	-1	345	-0.29%
2022/02/24	0	0.00	1	19.67	19.69	-1	352	-0.28%
2022/02/23	0	0.00	5	20.00	19.98	-5	351	-1.42%
2022/02/22	2	19.87	0	0.00	19.94	2	358	0.56%
2022/02/18	0	0.00	36	20.08	20.10	-36	367	-9.80%
2022/02/17	0	0.00	5	20.11	20.04	-5	372	-1.34%
2022/02/16	0	0.00	13.1	20.02	20.02	-13.1	374	-3.50%
2022/02/15	15	19.97	2	19.89	19.88	13	374	3.47%
2022/02/14	27	20.02	0.5	19.91	19.85	26.5	381	6.96%
2022/02/11	0	0.00	1	20.00	19.98	-1	387	-0.26%
2022/02/09	0	0.00	10	20.01	20.01	-10	397	-2.51%
2022/02/08	2	19.90	4.7	19.87	19.93	-2.7	399	-0.68%
2022/02/07	5	19.60	0	0.00	19.74	5	399	1.25%
2022/01/26	0	0.00	2	19.55	19.58	-2	397	-0.50%
2022/01/25	10	19.63	3	19.51	19.52	7	402	1.74%
2022/01/24	0	0.00	1	19.52	19.63	-1	406	-0.25%
2022/01/21	5	19.64	1	19.66	19.64	4	412	0.97%
2022/01/17	1	19.74	0	0.00	19.77	1	456	0.22%
2022/01/14	5	19.58	0	0.00	19.60	5	467	1.07%
2022/01/13	0	19.73	0.1	19.72	19.70	0	523	-0.01%
2022/01/12	0	0.00	1.2	19.66	19.69	-1.2	593	-0.20%
2022/01/10	0	0.00	0.1	19.88	19.74	-0.1	656	-0.02%
2022/01/07	1	19.80	0	0.00	19.73	1	663	0.16%
2022/01/06	0	0.00	1.1	19.89	19.84	-1.1	666	-0.16%
2022/01/04	0	0.00	2.7	19.80	19.81	-2.7	674	-0.40%
2022/01/03	1	19.79	1	19.80	19.78	0	677	0.00%
2021/12/30	0	0.00	1	19.85	19.85	-1	680	-0.15%
2021/12/29	0	0.00	1.1	19.79	19.83	-1.1	688	-0.15%
2021/12/28	2	19.72	0	0.00	19.72	2	694	0.29%
2021/12/27	0	0.00	1.1	19.75	19.71	-1.1	702	-0.15%
2021/12/24	0.1	19.72	0.1	19.72	19.69	0	710	0.00%
2021/12/22	2.1	19.61	0	0.00	19.59	2.1	716	0.29%
2021/12/20	1	19.48	0	0.00	19.50	1	727	0.14%
2021/12/17	2	19.52	2	19.55	19.51	0	727	0.00%
2021/12/14	1.1	19.36	1	19.36	19.36	0.1	728	0.01%
2021/12/13	4	19.50	0	0.00	19.50	4	724	0.55%
2021/12/10	0	0.00	5	19.51	19.51	-5	724	-0.69%
2021/12/09	0	0.00	12	19.51	19.52	-12	729	-1.65%
2021/12/08	0	0.00	1	19.52	19.50	-1	729	-0.14%
2021/12/07	0	0.00	1	19.45	19.50	-1	730	-0.14%
2021/12/03	0	0.00	2	19.40	19.42	-2	728	-0.27%
2021/12/02	10.8	19.34	0	0.00	19.35	10.8	728	1.49%
2021/11/30	1	19.40	1	19.45	19.31	0	730	0.00%
2021/11/26	3	19.42	0	0.00	19.35	3	724	0.41%
2021/11/25	0	0.00	2	19.52	19.51	-2	712	-0.28%
2021/11/24	1	19.58	0	0.00	19.57	1	712	0.14%
2021/11/22	2	19.73	0.1	19.86	19.76	1.9	709	0.27%
2021/11/19	2	19.73	0.1	19.95	19.72	1.9	710	0.27%
2021/11/18	5	19.75	5	19.76	19.75	0	706	0.00%
2021/11/17	10	19.65	1.2	19.74	19.74	8.8	703	1.25%
2021/11/15	1	19.62	3.2	19.64	19.68	-2.2	696	-0.32%
2021/11/12	1	19.55	0.2	19.57	19.55	0.8	695	0.12%
2021/11/10	0	0.00	1	19.50	19.51	-1	697	-0.14%
2021/11/09	0	0.00	5	19.49	19.49	-5	693	-0.72%
2021/11/08	0	0.00	2.8	19.44	19.49	-2.8	690	-0.40%
2021/11/05	0.1	19.41	0	0.00	19.40	0.1	690	0.02%
2021/11/04	2	19.46	0	0.00	19.41	2	686	0.29%
2021/11/03	0.6	19.45	0.5	19.40	19.39	0.1	686	0.02%
2021/11/02	1	19.34	0	0.00	19.35	1	688	0.15%
2021/11/01	0.1	19.34	0	0.00	19.39	0.1	683	0.01%
2021/10/29	0	0.00	0.2	19.36	19.34	-0.2	681	-0.03%
2021/10/28	0	0.00	6	19.35	19.38	-6	676	-0.89%
2021/10/27	0.1	19.32	0	0.00	19.30	0.1	669	0.02%
2021/10/25	0.1	19.26	0	0.00	19.24	0.1	646	0.02%
2021/10/22	0.3	19.25	0	0.00	19.25	0.3	641	0.05%
2021/10/21	7.1	19.16	0.2	19.26	19.11	6.9	628	1.10%
2021/10/20	4.1	19.27	1	20.02	19.25	3.1	575	0.54%
2021/10/19	2.1	20.20	0	0.00	20.20	2.1	509	0.40%
2021/10/18	21	21.17	1.7	20.96	21.15	19.3	499	3.87%
2021/10/15	0	0.00	1	20.33	20.41	-1	454	-0.22%
2021/10/14	1	20.25	0	0.00	20.25	1	453	0.22%
2021/10/13	0.1	20.30	0	0.00	20.26	0.1	448	0.02%
2021/10/12	7	20.31	0	0.00	20.35	7	448	1.56%
2021/10/08	0	0.00	0.7	20.52	20.50	-0.7	446	-0.15%
2021/10/07	5	20.47	0	0.00	20.47	5	449	1.11%
2021/10/06	1.1	20.16	2	20.17	20.17	-0.9	448	-0.20%
2021/10/05	1	19.92	0.4	20.09	20.20	0.6	441	0.13%
2021/10/04	6.1	20.01	0.7	20.10	20.05	5.4	437	1.23%
2021/10/01	2.1	20.17	0	0.00	20.09	2.1	432	0.49%
2021/09/30	0	0.00	1	20.32	20.40	-1	424	-0.24%
2021/09/29	0.1	20.44	0	0.00	20.39	0.1	423	0.02%
2021/09/28	1	20.53	0	0.00	20.60	1	421	0.24%
2021/09/27	0.1	20.76	0	0.00	20.67	0.1	417	0.02%
2021/09/24	0	0.00	1	20.77	20.76	-1	416	-0.24%
2021/09/13	0.1	20.90	0	0.00	20.77	0.1	437	0.02%
2021/09/10	1.1	20.61	0	0.00	20.61	1.1	436	0.25%
2021/09/07	0	0.00	3	20.69	20.74	-3	437	-0.69%
2021/09/06	1	20.77	2	20.90	20.78	-1	441	-0.23%
2021/09/03	0	20.84	0	0.00	20.91	0	435	0.01%
2021/09/01	1	20.92	0.2	20.91	20.99	0.8	438	0.18%
2021/08/27	0.1	20.73	0	0.00	20.70	0.1	451	0.02%
2021/08/26	1.1	20.60	0.5	20.65	20.62	0.6	451	0.13%
2021/08/25	1.1	20.55	0	0.00	20.67	1.1	449	0.24%
2021/08/19	2.1	20.32	0	0.00	20.24	2.1	452	0.46%
2021/08/17	3	20.49	0	0.00	20.48	3	451	0.66%
2021/08/16	3.1	20.66	0	0.00	20.72	3.1	448	0.69%
2021/08/13	1.2	20.97	0	0.00	20.96	1.2	445	0.27%
2021/08/12	0.1	21.15	0	0.00	21.13	0.1	445	0.02%
2021/08/11	0.1	21.22	23.5	21.19	21.15	-23.4	456	-5.13%
2021/08/06	0.1	21.64	0	0.00	21.62	0.1	475	0.02%
2021/08/04	0	0.00	0.2	21.82	21.79	-0.2	509	-0.05%
2021/08/02	0	0.00	0.2	21.77	21.79	-0.2	517	-0.04%
2021/07/28	0.1	21.55	1.2	21.51	21.60	-1.1	533	-0.20%
2021/07/26	0	0.00	1	21.92	21.87	-1	548	-0.18%
2021/07/23	0	0.00	1	21.70	21.69	-1	548	-0.18%
2021/07/22	0	0.00	1	21.71	21.58	-1	554	-0.18%
2021/07/19	0.1	21.45	0	0.00	21.62	0.1	575	0.02%
2021/07/16	0.1	21.54	0	0.00	21.56	0.1	600	0.01%
2021/07/14	0	0.00	0.2	21.31	21.40	-0.2	613	-0.03%
2021/07/13	1	21.55	1	21.52	21.45	0	615	0.00%
2021/07/09	0	0.00	0.1	21.60	21.46	-0.1	623	-0.01%
2021/07/07	1	21.48	0	0.00	21.46	1	651	0.15%
2021/07/02	0.1	21.34	0	0.00	21.40	0.1	679	0.01%
2021/07/01	0	21.40	1	21.43	21.39	-1	685	-0.14%
2021/06/30	0	21.53	0	0.00	21.55	0	692	0.01%
2021/06/29	1.2	21.59	5	21.57	21.50	-3.8	690	-0.54%
2021/06/25	0	0.00	2.8	21.72	21.70	-2.8	683	-0.41%
2021/06/24	1	21.62	45	21.47	21.63	-44	679	-6.47%
2021/06/23	0	0.00	0.2	21.30	21.38	-0.2	686	-0.03%
2021/06/21	4	21.31	50	21.25	21.22	-46	691	-6.65%
2021/06/18	1.1	21.40	0	0.00	21.44	1.1	696	0.16%
2021/06/17	0	0.00	1	21.42	21.42	-1	697	-0.14%
2021/06/15	0	0.00	0.1	21.31	21.42	-0.1	703	-0.01%
2021/06/10	0	0.00	4	21.22	21.30	-4	708	-0.56%
2021/06/09	0	0.00	10	21.15	21.16	-10	709	-1.41%
2021/06/07	0	0.00	2.1	21.03	21.25	-2.1	713	-0.29%
2021/06/04	1	21.30	2.1	21.39	21.24	-1.1	710	-0.15%
2021/06/03	0.1	21.38	1	21.41	21.39	-0.9	700	-0.13%
2021/06/01	1	21.28	0	21.24	21.39	1	710	0.14%
2021/05/31	0	0.00	3.3	21.21	21.20	-3.3	715	-0.46%
2021/05/28	1	21.07	1	21.09	21.08	0	715	-0.01%
2021/05/27	0	0.00	2	20.85	20.85	-2	717	-0.28%
2021/05/26	0	0.00	2.1	21.00	20.94	-2.1	727	-0.29%
2021/05/25	0	0.00	0.7	20.87	20.88	-0.7	730	-0.10%
2021/05/21	0.1	20.62	0.3	20.88	20.65	-0.2	758	-0.02%
2021/05/20	2	20.48	1.1	20.50	20.55	0.9	765	0.12%
2021/05/18	0.1	20.30	5.6	19.99	20.49	-5.5	767	-0.71%
2021/05/17	2.1	19.79	0	0.00	19.77	2.1	785	0.27%
2021/05/14	0.3	20.50	0	0.00	20.40	0.3	774	0.04%
2021/05/13	3	19.93	17	20.06	20.29	-14	768	-1.82%
2021/05/12	5	20.15	3	20.59	20.34	2	763	0.26%
2021/05/11	6.1	21.09	0.1	21.35	21.04	6	739	0.81%
2021/05/10	0.2	21.53	0	0.00	21.55	0.2	737	0.02%
2021/05/07	0	0.00	2.3	21.42	21.59	-2.3	740	-0.31%
2021/05/06	0	0.00	1	21.20	21.30	-1	746	-0.13%
2021/05/05	2	21.30	6.2	21.24	21.15	-4.2	741	-0.57%
2021/05/04	4	21.10	0.1	21.42	21.25	4	742	0.53%
2021/05/03	0	0.00	10.5	21.72	21.55	-10.5	743	-1.41%
2021/04/29	0	0.00	1.1	21.80	21.78	-1.1	743	-0.15%
2021/04/28	2	21.79	0	0.00	21.80	2	743	0.27%
2021/04/27	6	22.05	0	0.00	21.96	6	741	0.81%
2021/04/26	0	0.00	0.6	22.05	22.05	-0.6	734	-0.08%
2021/04/23	1	21.67	0	0.00	21.85	1	731	0.14%
2021/04/22	1	21.80	4	22.30	21.90	-3	730	-0.41%
2021/04/21	0	0.00	1	22.17	22.21	-1	709	-0.14%
2021/04/19	0	0.00	4	21.74	21.83	-4	703	-0.57%
2021/04/15	0	0.00	4.7	21.33	21.44	-4.7	704	-0.67%
2021/04/14	3	21.05	10	21.09	21.18	-7	710	-0.99%
2021/04/13	1	21.55	5.4	21.79	21.44	-4.4	715	-0.61%
2021/04/12	1	22.01	1	21.96	21.93	0	696	0.00%
2021/04/09	5	21.86	0.1	21.85	21.83	4.9	690	0.71%
2021/04/08	2	21.69	9	21.73	21.83	-7	689	-1.01%
2021/04/07	0	0.00	0	21.39	21.45	0	699	-0.01%
2021/04/06	3	21.33	0	21.31	21.34	3	701	0.42%
2021/03/31	0	0.00	0	21.11	21.10	0	696	-0.01%
2021/03/30	0	0.00	3	20.90	21.03	-3	693	-0.44%
2021/03/29	1	20.74	0	0.00	20.81	1	686	0.15%
2021/03/26	2	20.67	0.3	20.72	20.73	1.7	691	0.24%
2021/03/25	0.8	20.42	0.5	20.42	20.44	0.3	687	0.05%
2021/03/23	2.1	20.41	0	0.00	20.42	2.1	686	0.31%
2021/03/18	0	0.00	1.6	20.32	20.30	-1.6	684	-0.24%
2021/03/17	1	20.20	0	0.00	20.11	1	685	0.15%
2021/03/16	1	20.28	0	0.00	20.19	1	688	0.15%
2021/03/15	10	20.13	1.1	20.14	20.15	8.9	690	1.29%
2021/03/12	0.1	20.10	0.1	20.02	20.12	0	697	0.00%
2021/03/11	0.1	20.10	5	19.90	20.10	-4.9	709	-0.70%
2021/03/10	2	19.87	5	19.83	19.85	-3	710	-0.42%
2021/03/09	0	19.78	5	19.84	19.81	-5	715	-0.70%
2021/03/08	0	0.00	10	19.87	19.85	-10	729	-1.37%
2021/03/05	0.5	19.77	15	19.63	19.77	-14.5	723	-2.00%
2021/03/04	1	19.73	0	0.00	19.77	1	739	0.14%
2021/03/03	1.1	19.69	0.1	19.84	19.84	1.1	734	0.14%
2021/03/02	3	19.93	0	0.00	19.73	3	737	0.41%
2021/02/26	2	19.80	0	0.00	19.81	2	743	0.27%
2021/02/25	10.5	20.13	0.1	20.03	20.08	10.4	736	1.42%
2021/02/24	6	20.06	0.8	19.98	19.92	5.2	739	0.71%
2021/02/23	10	19.85	20.3	20.00	20.00	-10.3	725	-1.42%
2021/02/22	0	0.00	4	19.66	19.80	-4	713	-0.56%
2021/02/19	0	0.00	15	19.41	19.49	-15	712	-2.10%
2021/02/18	0	0.00	5.4	19.49	19.50	-5.4	712	-0.76%
2021/02/17	0	0.00	12.1	19.19	19.25	-12.1	707	-1.71%
2021/02/05	0	0.00	1	18.73	18.66	-1	686	-0.15%
2021/02/03	5	18.57	5	18.61	18.59	0	690	0.00%
2021/02/02	0	18.53	11.3	18.56	18.55	-11.3	688	-1.63%
2021/02/01	0	0.00	0.4	18.29	18.30	-0.4	689	-0.05%
2021/01/29	6.5	18.33	1.1	18.29	18.16	5.5	690	0.79%
2021/01/28	2	18.57	3	18.60	18.49	-1	687	-0.15%
2021/01/27	0	0.00	4	18.80	18.82	-4	681	-0.59%
2021/01/26	2.5	18.76	0	0.00	18.75	2.5	678	0.37%
2021/01/25	0	0.00	15.8	18.84	18.85	-15.8	675	-2.34%
2021/01/22	0	0.00	3	18.80	18.75	-3	671	-0.45%
2021/01/21	10	18.63	0.1	18.55	18.58	9.9	666	1.49%
2021/01/20	2	18.55	0.2	18.56	18.47	1.8	661	0.27%
2021/01/19	0	0.00	1.2	18.75	18.77	-1.2	653	-0.19%
2021/01/18	1	18.56	9.4	18.59	18.60	-8.4	652	-1.28%
2021/01/15	2	18.77	0	0.00	18.70	2	645	0.31%
2021/01/14	15	18.95	0	0.00	18.92	15	647	2.32%
2021/01/13	0	0.00	1	18.87	18.93	-1	662	-0.15%
2021/01/12	4.5	18.80	0.5	18.76	18.76	4	665	0.60%
2021/01/11	2	18.93	2.7	18.92	18.96	-0.7	665	-0.11%
2021/01/08	0.2	18.74	3.1	18.77	18.80	-2.9	666	-0.44%
2021/01/07	0	18.60	1	18.63	18.67	-1	664	-0.15%
2021/01/06	1	18.46	0	0.00	18.48	1	655	0.15%
2021/01/05	0	0.00	0.3	18.55	18.56	-0.3	645	-0.05%
2020/12/31	0	0.00	2	18.53	18.53	-2	643	-0.31%
2020/12/30	0.4	18.20	0	0.00	18.46	0.4	635	0.06%
2020/12/29	0	0.00	2.1	18.15	18.17	-2.1	622	-0.34%
2020/12/24	2.4	17.89	0	0.00	17.89	2.4	609	0.40%
2020/12/23	0	0.00	1	17.77	17.82	-1	613	-0.16%
2020/12/22	100	17.98	4	17.97	17.75	96	618	15.53%
2020/12/17	0.2	17.80	0	0.00	17.81	0.2	622	0.03%
2020/12/14	0	0.00	2	18.02	17.89	-2	620	-0.32%
2020/12/11	0.5	17.91	0	0.00	17.85	0.5	631	0.07%
2020/12/10	2	17.92	0.2	18.01	17.98	1.8	627	0.29%
2020/12/09	0	0.00	3.1	18.12	18.12	-3.1	622	-0.50%
2020/12/08	0	0.00	0	17.93	17.99	0	622	-0.01%
2020/12/07	0.1	17.94	0	0.00	17.96	0.1	615	0.02%
2020/12/04	0	0.00	2.1	17.95	17.96	-2.1	609	-0.34%
2020/12/03	0	0.00	0.7	17.86	17.85	-0.7	607	-0.11%
2020/12/02	0	0.00	0.1	17.70	17.82	-0.1	612	-0.02%
2020/11/30	2	17.55	0	0.00	17.52	2	626	0.32%
2020/11/27	0	0.00	1.1	17.50	17.58	-1.1	614	-0.17%
2020/11/26	1.8	17.41	1.1	17.46	17.52	0.7	618	0.11%
2020/11/23	0	0.00	1.6	17.39	17.46	-1.6	617	-0.26%
2020/11/20	0	0.00	2.1	17.30	17.33	-2.1	617	-0.34%
2020/11/19	0	0.00	1	17.31	17.31	-1	630	-0.16%
2020/11/17	2	17.20	0	0.00	17.22	2	627	0.32%
2020/11/16	0	0.00	0.6	17.13	17.23	-0.6	639	-0.10%
2020/11/11	1	17.01	0.5	17.03	17.10	0.5	635	0.09%
2020/11/09	0	0.00	2.1	16.81	16.87	-2.1	624	-0.33%
2020/11/06	0	0.00	1	16.80	16.74	-1	619	-0.16%
2020/11/04	0	0.00	0.2	16.65	16.65	-0.2	612	-0.03%
2020/11/03	2	16.59	4.8	16.58	16.60	-2.8	613	-0.46%
2020/11/02	1	16.39	0	0.00	16.44	1	632	0.16%
2020/10/30	2	16.47	0	16.49	16.46	2	634	0.31%
2020/10/26	0	0.00	0.2	16.60	16.62	-0.2	632	-0.03%
2020/10/22	0	0.00	2	16.51	16.57	-2	632	-0.32%
2020/10/21	3	16.58	0	0.00	16.58	3	634	0.47%
2020/10/20	0	0.00	3	17.39	17.40	-3	619	-0.48%
2020/10/15	4	17.30	0	0.00	17.25	4	604	0.66%
2020/10/12	1	17.33	2.8	17.35	17.33	-1.8	610	-0.30%
2020/10/07	1	17.27	0.1	17.33	17.31	0.9	600	0.16%
2020/10/06	0.3	17.30	0	0.00	17.30	0.3	605	0.04%
2020/10/05	0	0.00	4	17.15	17.12	-4	604	-0.66%
2020/09/30	0	0.00	0.2	17.08	17.08	-0.2	613	-0.03%
2020/09/29	0	0.00	0.2	17.06	17.06	-0.2	612	-0.04%
2020/09/28	1	16.98	0	0.00	16.99	1	620	0.16%
2020/09/25	1	16.89	0	0.00	16.86	1	634	0.16%
2020/09/24	1	16.98	0	0.00	16.88	1	641	0.16%
2020/09/17	0	0.00	0	17.60	17.44	0	635	0.00%
2020/09/15	0	0.00	0.2	17.50	17.47	-0.2	622	-0.03%
2020/09/10	0	0.00	1.9	17.41	17.40	-1.9	626	-0.31%
2020/09/09	1	17.27	0	0.00	17.43	1	631	0.16%
2020/09/07	0	0.00	0.5	17.48	17.45	-0.5	632	-0.08%
2020/09/04	1	17.50	0	0.00	17.51	1	631	0.16%
2020/09/03	0	0.00	1,250	17.67	17.60	-1,250	632	-197.53%	大賣/鉅額交易
2020/08/31	1	17.68	0	0.00	17.61	1	614	0.16%
2020/08/28	1	17.80	0	0.00	17.75	1	615	0.16%
2020/08/27	2	17.75	0	0.00	17.79	2	628	0.32%
2020/08/26	1	17.87	0	0.00	17.87	1	622	0.16%
2020/08/13	0	0.00	0.7	17.70	17.71	-0.7	620	-0.11%
2020/08/10	0	0.00	1.4	17.93	17.90	-1.4	641	-0.22%
2020/08/06	0	0.00	2.3	17.98	17.95	-2.3	651	-0.35%
2020/08/05	0	0.00	1	17.82	17.81	-1	638	-0.16%
2020/08/04	0	0.00	3	17.63	17.65	-3	637	-0.47%
2020/08/03	1	17.53	0	0.00	17.54	1	642	0.16%
2020/07/31	0	0.00	1	17.62	17.65	-1	645	-0.15%
2020/07/30	0	0.00	0.9	17.46	17.47	-0.9	657	-0.13%
2020/07/28	0	0.00	5	17.31	17.27	-5	672	-0.74%
2020/07/24	1	17.55	0	0.00	17.46	1	676	0.15%
2020/07/23	1	17.65	0.6	17.67	17.69	0.4	674	0.06%
2020/07/20	0	0.00	1.2	17.55	17.58	-1.2	682	-0.18%
2020/07/17	0	0.00	0.2	17.62	17.61	-0.2	682	-0.03%
2020/07/13	0	0.00	2	17.84	17.86	-2	690	-0.29%
2020/07/08	0	0.00	2.1	17.78	17.78	-2.1	685	-0.30%
2020/07/07	0.2	17.78	0.4	17.78	17.78	-0.2	683	-0.03%
2020/07/06	0	0.00	1	17.78	17.96	-1	682	-0.15%
2020/07/01	0.2	17.20	5	17.30	17.30	-4.8	714	-0.67%
2020/06/30	1	17.12	0	0.00	17.15	1	716	0.14%
2020/06/24	0	0.00	0.6	17.21	17.21	-0.6	725	-0.08%
2020/06/23	0	0.00	5.6	17.16	17.17	-5.6	730	-0.77%
2020/06/15	6	16.98	0	0.00	16.90	6	784	0.76%
2020/06/10	0	0.00	1	17.53	17.55	-1	803	-0.12%
2020/06/09	0	0.00	1	17.45	17.46	-1	836	-0.12%
2020/06/05	0	0.00	2	17.32	17.34	-2	871	-0.23%
2020/06/02	0	0.00	1.5	16.86	16.85	-1.5	906	-0.17%
2020/06/01	0	0.00	15.4	16.85	16.83	-15.4	910	-1.69%
2020/05/29	1	16.60	0	0.00	16.67	1	906	0.11%
2020/05/22	1	16.56	1	16.49	16.49	0	949	0.00%
2020/05/21	0	0.00	2	16.73	16.73	-2	950	-0.21%
2020/05/20	2	16.61	0	0.00	16.63	2	949	0.21%
2020/05/15	5	16.54	0	0.00	16.55	5	950	0.53%
2020/05/14	1	16.70	0	0.00	16.59	1	939	0.11%
2020/05/12	1	16.75	0	0.00	16.75	1	932	0.11%
2020/05/11	0	0.00	2	16.90	16.90	-2	928	-0.22%
2020/05/07	0.1	16.60	0.4	16.60	16.60	-0.3	917	-0.03%
2020/05/04	2	16.39	0	0.00	16.41	2	907	0.22%
2020/04/28	0	0.00	1	16.07	16.11	-1	896	-0.11%
2020/04/21	2	15.76	0	0.00	15.60	2	909	0.22%
2020/04/20	1	15.99	0	0.00	16.00	1	905	0.11%
2020/04/17	0	0.00	2	16.12	16.12	-2	905	-0.22%
2020/04/16	0	0.00	1	15.97	16.00	-1	898	-0.11%
2020/04/06	0	0.00	1	15.12	15.14	-1	856	-0.12%
2020/04/01	1	14.82	0	0.00	14.79	1	814	0.12%
2020/03/27	1	14.98	1	14.84	14.74	0	796	0.00%
2020/03/26	0	0.00	26.5	14.58	14.80	-26.5	788	-3.36%
2020/03/25	2	14.61	1	14.64	14.72	1	774	0.13%
2020/03/24	0	0.00	3	14.11	14.11	-3	770	-0.39%
2020/03/20	0.2	13.91	8	13.85	13.88	-7.8	766	-1.02%
2020/03/19	3	13.27	2	13.40	13.19	1	752	0.13%
2020/03/18	5	14.26	0	0.00	14.18	5	729	0.69%
2020/03/17	5	14.67	0	0.00	14.59	5	720	0.69%
2020/03/16	2	15.23	0.3	15.20	15.00	1.7	710	0.24%
2020/03/13	8.2	15.20	0	0.00	15.50	8.2	692	1.18%
2020/03/12	7	16.38	0	0.00	16.17	7	654	1.07%
2020/03/11	22	16.94	0	0.00	16.93	22	626	3.51%
2020/03/10	9	17.04	0	0.00	17.10	9	605	1.49%
2020/03/09	6	17.24	1	17.42	17.18	5	590	0.85%
2020/03/05	1	17.80	0.1	17.86	17.85	0.9	549	0.15%
2020/03/04	2	17.56	0	0.00	17.68	2	548	0.36%
2020/03/03	1	17.62	0	0.00	17.57	1	545	0.18%
2020/03/02	0	0.00	1.3	17.53	17.46	-1.3	540	-0.25%
2020/02/27	4	17.80	0	0.00	17.73	4	523	0.76%
2020/02/26	3	17.96	0	0.00	17.99	3	500	0.60%
2020/02/25	1	18.04	0	0.00	18.07	1	492	0.20%
2020/02/24	3	18.17	0	0.00	18.14	3	491	0.61%
2020/02/21	0	0.00	4.5	18.33	18.27	-4.5	485	-0.92%
2020/02/18	0	18.21	0	0.00	18.20	0	486	0.01%
2020/02/14	1	18.29	0.1	18.29	18.28	0.9	479	0.18%
2020/02/13	0	0.00	1	18.31	18.25	-1	477	-0.21%
2020/02/10	1	18.05	0	0.00	18.05	1	485	0.21%
2020/02/05	1	18.00	0	0.00	18.00	1	492	0.20%
2020/01/31	1	18.05	0	0.00	18.05	1	478	0.21%
2020/01/30	3	18.04	1	17.98	17.96	2	475	0.42%
2020/01/20	0	0.00	1	18.60	18.67	-1	455	-0.22%
2020/01/17	0	0.00	0.6	18.58	18.59	-0.6	451	-0.13%
2020/01/16	0	0.00	1	18.52	18.54	-1	449	-0.22%
2020/01/13	0	0.00	0.2	18.50	18.53	-0.2	474	-0.05%
2020/01/09	0	0.00	2	18.38	18.38	-2	478	-0.42%
2019/12/20	0	0.00	16	18.34	18.34	-16	521	-3.07%
2019/12/18	0.6	18.43	0	0.00	18.43	0.6	519	0.12%
2019/12/17	0	0.00	0.7	18.38	18.39	-0.7	515	-0.13%
2019/12/16	0	0.00	0.8	18.31	18.31	-0.8	511	-0.16%
2019/12/13	0	0.00	1	18.25	18.28	-1	510	-0.20%
2019/12/12	0	0.00	1	18.25	18.22	-1	510	-0.20%
2019/12/03	0	0.00	3	18.06	18.05	-3	519	-0.58%
2019/11/29	1	18.10	0	0.00	18.10	1	515	0.19%
2019/11/22	1	18.13	0	0.00	18.15	1	512	0.20%
2019/11/21	5	18.15	0	0.00	18.15	5	515	0.97%
2019/11/19	5	18.31	0	0.00	18.31	5	513	0.97%
2019/11/18	1	18.29	5	18.30	18.30	-4	512	-0.78%
2019/11/12	0	0.00	1	18.15	18.20	-1	527	-0.19%
2019/11/11	1	18.10	0	0.00	18.09	1	528	0.19%
2019/11/08	2	18.35	1	18.41	18.35	1	521	0.19%
2019/11/06	2	18.42	0	0.00	18.42	2	529	0.38%
2019/11/05	0	0.00	1	18.38	18.38	-1	533	-0.19%
2019/11/04	1	18.27	1	18.20	18.28	0	546	0.00%
2019/10/28	0	0.00	0.8	18.15	18.14	-0.8	560	-0.14%
2019/10/25	1	18.07	2	18.08	18.06	-1	558	-0.18%
2019/10/24	0	0.00	0.2	18.10	18.07	-0.2	556	-0.03%
2019/10/23	1	18.02	5.5	18.01	18.01	-4.5	554	-0.81%
2019/10/22	1	18.06	0	0.00	18.06	1	546	0.18%
2019/10/21	1	18.61	1	18.60	18.61	0	533	0.00%
2019/10/17	1.5	18.55	0	0.00	18.56	1.5	516	0.29%
2019/10/16	5	18.53	0	0.00	18.52	5	516	0.97%
2019/10/09	1	18.43	1	18.40	18.40	0	513	0.00%
2019/10/01	1	18.47	2.9	18.48	18.53	-1.9	483	-0.40%
2019/09/25	1	18.43	0	0.00	18.37	1	494	0.20%
2019/09/19	2	18.56	0	0.00	18.52	2	510	0.39%
2019/09/18	0	0.00	1	18.57	18.59	-1	510	-0.20%
2019/09/10	1	18.28	0	0.00	18.28	1	499	0.20%
2019/09/05	0	0.00	20	18.27	18.27	-20	494	-4.05%
2019/08/29	1	17.72	0	0.00	17.84	1	481	0.21%
2019/08/28	2	17.77	0	0.00	17.75	2	479	0.42%
2019/08/26	2	17.77	0	0.00	17.77	2	484	0.41%
2019/08/21	0	0.00	0.2	18.00	18.01	-0.2	477	-0.03%
2019/08/16	1	17.70	0	0.00	17.80	1	470	0.21%
2019/08/15	1	17.66	0	0.00	17.70	1	462	0.22%
2019/08/14	0	0.00	0.1	17.99	17.87	-0.1	452	-0.01%
2019/08/13	1	17.82	0	0.00	17.83	1	450	0.22%
2019/08/07	2	17.83	0	0.00	17.82	2	432	0.46%
2019/08/06	6	17.81	0	0.00	17.90	6	421	1.43%
2019/08/05	1	18.06	0	0.00	18.01	1	405	0.25%
2019/08/02	9	18.29	0	0.00	18.16	9	394	2.28%
2019/07/31	1	18.46	0	0.00	18.48	1	379	0.26%
2019/07/30	4	18.51	0	0.00	18.49	4	376	1.06%
2019/07/24	3	18.65	0	0.00	18.59	3	371	0.81%
2019/07/23	1	18.68	0	0.00	18.68	1	368	0.27%
2019/07/12	2	18.74	0.3	18.77	18.78	1.7	371	0.45%
2019/07/10	2	18.70	0	0.00	18.70	2	361	0.55%
2019/07/08	0	0.00	6	18.73	18.73	-6	348	-1.72%
2019/07/04	2	18.73	0	18.75	18.75	2	340	0.58%
2019/07/02	1	18.88	0	0.00	18.84	1	330	0.30%
2019/06/21	1	18.70	0	0.00	18.72	1	307	0.33%
2019/06/19	2	18.67	0	0.00	18.75	2	305	0.65%
2019/06/18	0	0.00	0.2	18.50	18.48	-0.2	300	-0.05%
2019/06/12	1	18.35	0	0.00	18.39	1	296	0.34%
2019/06/06	1	18.09	0	0.00	18.06	1	291	0.34%
2019/05/31	4	18.15	0	0.00	18.19	4	275	1.45%
2019/05/29	2	17.96	0	0.00	17.95	2	269	0.74%
2019/05/24	1	18.04	0	0.00	18.00	1	264	0.38%
2019/05/23	1	18.14	0	0.00	18.07	1	261	0.38%
2019/05/17	1	18.13	0	0.00	18.13	1	259	0.39%
2019/05/16	2	18.36	0	0.00	18.23	2	257	0.78%
2019/05/15	1	18.41	0.6	18.49	18.49	0.4	253	0.16%
2019/05/08	0	0.00	0	18.85	18.86	0	245	-0.01%
2019/05/02	0	0.00	1	19.10	19.09	-1	240	-0.42%
2019/04/25	0	0.00	0.4	19.00	19.07	-0.4	235	-0.19%
2019/04/17	0	0.00	2	18.98	19.03	-2	209	-0.95%
2019/04/10	0	0.00	1	18.95	18.95	-1	216	-0.46%
2019/04/01	0	0.00	0.1	18.80	18.80	-0.1	207	-0.07%
2019/03/26	0	0.00	0	18.65	18.65	0	201	-0.01%
2019/03/22	0	0.00	0.2	18.52	18.63	-0.2	199	-0.08%
2019/03/21	0	0.00	0.2	18.50	18.61	-0.2	197	-0.08%
2019/03/20	0	0.00	0.1	18.54	18.55	-0.1	198	-0.05%
2019/03/18	0	0.00	0.2	18.48	18.56	-0.2	197	-0.11%
2019/03/15	0	0.00	0.2	18.50	18.50	-0.2	197	-0.09%
2019/03/04	1	18.54	0	0.00	18.50	1	203	0.49%
2019/02/22	0	0.00	0.2	18.33	18.50	-0.2	193	-0.11%
2019/02/20	1	18.43	0	0.00	18.42	1	189	0.53%
2019/02/13	1	18.08	0	0.00	18.00	1	186	0.54%
2019/01/28	1	18.00	0	0.00	17.94	1	185	0.54%
2019/01/16	0	0.00	0	17.60	17.64	0	195	-0.01%
2019/01/04	1	16.90	0	0.00	16.90	1	197	0.51%
2018/12/26	0	0.00	0.1	17.19	16.98	-0.1	195	-0.06%
2018/12/21	0	0.00	2	17.34	17.34	-2	196	-1.02%
2018/12/06	1	17.32	0	0.00	17.28	1	189	0.53%
2018/11/19	1	17.43	0	0.00	17.46	1	176	0.57%
2018/11/15	0	0.00	0.2	17.46	17.42	-0.2	175	-0.11%
2018/11/13	1	17.18	0	0.00	17.38	1	174	0.57%
2018/11/12	0	0.00	5	17.41	17.46	-5	173	-2.87%
2018/11/09	0	0.00	1	17.41	17.47	-1	181	-0.55%
2018/11/06	0	0.00	0.1	17.65	17.45	-0.1	186	-0.05%
2018/10/25	1	18.33	2.7	18.38	18.36	-1.7	170	-0.99%
2018/10/22	0	0.00	2	18.91	18.94	-2	165	-1.21%
2018/10/19	0	0.00	1	18.77	18.81	-1	164	-0.61%
2018/10/17	0	0.00	2	19.19	18.97	-2	157	-1.27%
2018/10/16	0	0.00	2	19.00	18.99	-2	157	-1.27%
2018/10/12	0	0.00	3	18.93	19.10	-3	158	-1.90%
2018/10/11	3	19.00	0	0.00	18.75	3	158	1.89%
2018/09/25	1	20.79	0	0.00	20.77	1	169	0.59%
2018/09/17	0	0.00	1	20.64	20.58	-1	175	-0.57%
2018/08/23	0	0.00	0.1	20.80	20.84	-0.1	195	-0.08%
2018/06/01	0	0.00	0.6	19.66	19.80	-0.6	236	-0.27%
2018/05/14	0	0.00	1	19.80	19.81	-1	250	-0.40%
2018/05/09	0	0.00	1	19.44	19.40	-1	252	-0.40%
2018/04/25	3	19.31	0	0.00	19.40	3	259	1.16%
2018/04/24	3	19.59	0	0.00	19.74	3	228	1.32%
2018/04/23	1	19.78	0	0.00	19.74	1	229	0.44%
2018/04/17	2	19.82	0	0.00	19.82	2	222	0.90%
2018/04/09	0	0.00	1	19.91	20.04	-1	236	-0.42%
2018/04/03	1	19.85	0	0.00	19.86	1	240	0.42%
2018/03/23	3	19.91	0	0.00	19.90	3	275	1.09%
2018/03/16	1	20.22	0	0.00	20.21	1	226	0.44%
2018/03/14	1	20.12	0	0.00	20.13	1	181	0.55%
2018/03/05	0	0.00	0.1	20.00	19.80	-0.1	223	-0.02%
2018/03/02	1	19.90	0	0.00	19.94	1	214	0.47%
2018/02/22	1	19.89	0	0.00	19.89	1	252	0.40%
2018/02/08	0	0.00	2	19.94	19.85	-2	223	-0.90%

ETF除息潮來了 48檔接力登場中時電子報－2020/10/21

　ETF除息旺季來臨，截至10月底前將有48檔ETF接力除息，包括富邦臺灣優質高息、元大高股息及等熱...詳全文

《各報要聞》高股息ETF、基金市場發燒星YAHOO!奇摩新聞－2020/06/28

【時報-台北電】後疫情時代利率降至貼地水準，資金被逼出定存「錢」進股市，「高股息」成ETF新戰場，包括富邦台灣優質高息ETF、FH富時高息低波、元大高股息等手頗受青睞；主動基金同樣在後疫情時期蠢動，最受矚目的是國泰投信7月將推出「台灣高股息基金」加入戰局。今年台股下挫之際，投資人反而大舉投入此類型商品，尤以各產業的龍頭企業、擁有高息的優質企業最受市場青睞，而...詳全文

危機入市買什麼？除了0050你還有這些「好選擇」YAHOO!奇摩新聞－2020/03/27

在下跌的過程中，元大卓越50(0050)幾乎是被認為最適合「逢低進場」的標的，因為它有著以下幾項優點：1.具備分散投資、分散產業的特質例如本次疫情導致觀光族群成為重災區，股價普遍重挫4成，相較之下0050這段期間下跌約2成，顯得相對抗跌。投資0050這類指數型ETF看的是整體台股的表現，可以避免面對單一個股、或單一族群出現大幅下跌的問題。2.具穩定配息條件不...詳全文

富邦臺灣優質高息相關文章

富邦臺灣優質高息相關影音

富邦臺灣優質高息

券商分點績效/獲利分析

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦臺灣優質高息

券商分點績效/獲利分析

富邦-敦南 券商分點個股進出 富邦-敦南 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析