富邦臺灣優質高息 (00730)-富邦-新竹券商分點個股進出

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
21.91
漲跌
▼0.01
漲幅
-0.05%
成交量
153張
產業
上市
174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-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/09	1	21.96	0	0.00	21.92	1	481	0.21%
2024/05/07	0	22.27	0	0.00	22.16	0	483	0.01%
2024/05/06	0	0.00	0	22.38	22.22	0	489	0.00%
2024/04/29	0	0.00	1	22.45	22.45	-1	493	-0.20%
2024/04/25	0	0.00	25	22.16	22.11	-25	495	-5.05%
2024/04/24	0	0.00	3	22.40	22.43	-3	493	-0.61%
2024/04/19	0	0.00	3	22.12	21.99	-3	505	-0.59%
2024/04/17	0	0.00	2	22.60	22.59	-2	493	-0.41%
2024/04/16	0	0.00	5	22.40	22.32	-5	495	-1.01%
2024/04/15	0	0.00	8	22.83	22.85	-8	489	-1.63%
2024/04/12	0	0.00	3	23.10	23.10	-3	494	-0.61%
2024/04/11	0.1	23.08	2	22.97	22.96	-1.9	496	-0.39%
2024/04/10	0	0.00	4	23.06	23.20	-4	498	-0.80%
2024/04/09	1	22.91	0	0.00	23.01	1	497	0.20%
2024/04/08	1	22.84	8	22.91	22.84	-7	498	-1.40%
2024/04/03	0	0.00	2	23.01	22.90	-2	499	-0.40%
2024/04/02	0	0.00	2	22.90	22.97	-2	500	-0.40%
2024/04/01	0	0.00	4	22.85	22.84	-4	503	-0.79%
2024/03/29	0	22.63	0	0.00	22.87	0	507	0.00%
2024/03/28	0	0.00	1	22.99	22.81	-1	507	-0.20%
2024/03/26	0	0.00	3	22.30	22.35	-3	484	-0.62%
2024/03/21	0	23.08	1	23.26	23.04	-1	472	-0.21%
2024/03/20	0	0.00	6	23.48	23.13	-6	488	-1.23%
2024/03/19	0	22.79	5	23.26	23.36	-5	488	-1.02%
2024/03/18	1	22.41	8	22.65	22.85	-7	494	-1.42%
2024/03/15	0	0.00	2.7	22.69	22.47	-2.7	499	-0.54%
2024/03/14	0	0.00	0.3	23.05	22.75	-0.3	492	-0.06%
2024/03/13	0	0.00	5.5	23.25	23.40	-5.5	493	-1.11%
2024/03/08	0	0.00	10	22.86	22.79	-10	477	-2.10%
2024/03/07	0	0.00	2.8	22.30	22.59	-2.8	471	-0.59%
2024/03/06	0	0.00	2	22.05	22.16	-2	457	-0.43%
2024/03/05	0	0.00	1	21.71	21.75	-1	448	-0.22%
2024/03/04	0	0.00	62.5	21.65	21.69	-62.5	448	-13.95%
2024/02/29	0	0.00	1	21.42	21.45	-1	441	-0.23%
2024/02/27	1	21.51	0	0.00	21.40	1	441	0.23%
2024/02/26	0	0.00	0.3	21.30	21.40	-0.3	434	-0.07%
2024/02/23	0	0.00	26	21.15	21.15	-26	427	-6.07%
2024/02/22	1	21.01	3	20.96	21.05	-2	424	-0.47%
2024/02/20	0	0.00	7.2	20.69	20.80	-7.2	420	-1.72%
2024/02/19	0	0.00	1.6	20.58	20.57	-1.6	409	-0.39%
2024/02/16	2	20.47	3	20.52	20.50	-1	405	-0.25%
2024/02/15	0	0.00	6.1	20.24	20.30	-6.1	398	-1.53%
2024/02/05	0	0.00	1	20.05	20.07	-1	388	-0.26%
2024/02/02	0	0.00	1.3	20.13	20.16	-1.3	388	-0.34%
2024/01/31	0	0.00	0.3	20.16	20.11	-0.3	392	-0.07%
2024/01/29	0	0.00	0.8	20.03	20.17	-0.8	392	-0.20%
2024/01/24	5	20.10	13	20.10	20.03	-8	401	-1.99%
2024/01/19	0	0.00	40	19.62	19.69	-40	413	-9.68%
2024/01/18	3	19.47	0	0.00	19.50	3	416	0.72%
2024/01/17	0	19.60	1	19.61	19.54	-1	416	-0.24%
2024/01/15	0	0.00	2	20.06	20.05	-2	416	-0.48%
2024/01/12	0	0.00	13	19.97	19.91	-13	421	-3.08%
2024/01/11	0	0.00	1	20.00	19.98	-1	448	-0.22%
2024/01/09	0	0.00	10	20.04	20.04	-10	521	-1.92%
2024/01/05	0	0.00	3	20.05	20.01	-3	544	-0.55%
2024/01/04	0	0.00	2	20.06	20.02	-2	561	-0.36%
2024/01/03	1	20.08	0.2	20.09	20.05	0.8	573	0.15%
2023/12/28	0	0.00	0.3	20.54	20.35	-0.3	590	-0.05%
2023/12/27	3	20.51	0.3	20.48	20.51	2.7	607	0.45%
2023/12/22	0	0.00	0.3	20.21	20.21	-0.3	603	-0.05%
2023/12/20	0	0.00	3.8	20.41	20.40	-3.8	616	-0.61%
2023/12/19	0	0.00	0.2	20.29	20.41	-0.2	610	-0.03%
2023/12/18	0	0.00	30.5	20.55	20.50	-30.5	607	-5.01%
2023/12/15	0	0.00	9.1	20.35	20.47	-9.1	602	-1.51%
2023/12/14	1	20.23	1.6	20.24	20.21	-0.6	585	-0.11%
2023/12/13	0	0.00	1.9	19.92	19.94	-1.9	582	-0.33%
2023/12/12	0	0.00	4.4	19.67	19.74	-4.4	574	-0.77%
2023/12/11	0	0.00	4.1	19.56	19.56	-4.1	564	-0.73%
2023/12/08	0	0.00	0	19.56	19.56	0	559	-0.01%
2023/12/06	0	0.00	6	19.44	19.47	-6	547	-1.10%
2023/12/05	1	19.40	3	19.43	19.41	-2	546	-0.37%
2023/12/04	0	0.00	3	19.53	19.55	-3	545	-0.55%
2023/12/01	1.1	19.35	0	0.00	19.35	1.1	537	0.20%
2023/11/30	0	0.00	1	19.40	19.36	-1	536	-0.19%
2023/11/29	1	19.38	2	19.35	19.39	-1	535	-0.18%
2023/11/28	0	0.00	6	19.26	19.24	-6	532	-1.13%
2023/11/27	1	19.19	1	19.26	19.12	0	527	0.00%
2023/11/24	0	0.00	1	19.13	19.10	-1	525	-0.19%
2023/11/22	0	0.00	0.5	18.99	19.01	-0.5	523	-0.09%
2023/11/21	0	19.00	12	18.98	18.99	-12	521	-2.30%
2023/11/20	2	18.79	2	18.84	18.82	0	517	0.00%
2023/11/15	0	18.64	1	18.67	18.69	-1	514	-0.19%
2023/11/14	0	0.00	4.3	18.48	18.46	-4.3	508	-0.85%
2023/11/10	3	18.50	0	0.00	18.49	3	512	0.58%
2023/11/07	0.2	18.57	0	0.00	18.51	0.2	516	0.04%
2023/11/06	1	18.68	1.1	18.61	18.63	-0.1	517	-0.02%
2023/11/02	0	0.00	6.1	18.30	18.31	-6.1	498	-1.23%
2023/11/01	0	0.00	1	18.05	18.06	-1	496	-0.20%
2023/10/25	1	18.23	0.2	18.29	18.17	0.8	491	0.16%
2023/10/24	1	17.91	0.1	18.02	18.05	0.9	494	0.18%
2023/10/19	5	18.17	0	0.00	18.17	5	481	1.04%
2023/10/18	1	19.58	0	0.00	19.52	1	454	0.22%
2023/10/17	1	19.74	5	19.75	19.66	-4	400	-1.00%
2023/10/16	2	19.66	0	0.00	19.64	2	380	0.53%
2023/10/13	1.2	19.64	1	19.62	19.64	0.2	370	0.05%
2023/10/12	3	19.58	5	19.61	19.66	-2	362	-0.55%
2023/10/11	0	0.00	1	19.52	19.47	-1	347	-0.29%
2023/10/05	1	19.35	5	19.36	19.35	-4	322	-1.24%
2023/10/03	0	0.00	1	19.42	19.41	-1	309	-0.32%
2023/09/27	2.1	19.08	0	0.00	19.06	2.1	287	0.74%
2023/09/26	1	19.19	1	19.37	19.18	0	287	0.01%
2023/09/25	11	19.40	0	0.00	19.39	11	277	3.97%
2023/09/22	0	19.28	0	0.00	19.33	0	273	0.01%
2023/09/20	3	19.66	1	19.64	19.54	2	269	0.75%
2023/09/19	0	0.00	2	19.75	19.73	-2	271	-0.74%
2023/09/18	0	19.70	1	19.85	19.75	-1	271	-0.36%
2023/09/12	1	19.15	1.3	19.21	19.28	-0.2	261	-0.08%
2023/09/11	0	19.31	1.5	19.30	19.30	-1.5	260	-0.57%
2023/09/08	0	19.35	0	0.00	19.32	0	261	0.00%
2023/09/06	0	0.00	3	19.35	19.33	-3	269	-1.11%
2023/09/05	0	0.00	1	19.28	19.28	-1	264	-0.38%
2023/09/04	0	0.00	1	19.13	19.17	-1	264	-0.38%
2023/09/01	0	0.00	10	18.95	18.99	-10	274	-3.65%
2023/08/30	1	18.89	6	18.89	18.90	-5	285	-1.75%
2023/08/29	0	0.00	1	18.69	18.80	-1	293	-0.34%
2023/08/28	2	18.57	0	0.00	18.63	2	293	0.68%
2023/08/25	1	18.57	2.4	18.59	18.57	-1.4	292	-0.48%
2023/08/24	0	0.00	1.1	18.60	18.67	-1.1	296	-0.35%
2023/08/22	0	0.00	3	18.47	18.45	-3	304	-0.99%
2023/08/21	1	18.43	1	18.54	18.46	0	307	0.00%
2023/08/18	0	0.00	1	18.62	18.52	-1	303	-0.33%
2023/08/17	0	0.00	2	18.45	18.63	-2	302	-0.66%
2023/08/16	2	18.60	0	0.00	18.60	2	300	0.67%
2023/08/15	1	18.78	0	0.00	18.78	1	296	0.34%
2023/08/14	2	18.68	0	0.00	18.66	2	297	0.67%
2023/08/11	1	19.04	4.8	19.02	18.98	-3.8	293	-1.30%
2023/08/08	1	19.76	1	19.52	19.54	0	289	0.00%
2023/08/07	0	0.00	1.5	19.64	19.77	-1.5	289	-0.53%
2023/08/04	0	0.00	7	19.58	19.60	-7	286	-2.44%
2023/08/02	2	19.57	9	19.59	19.52	-7	283	-2.47%
2023/08/01	0.1	19.58	7	19.58	19.59	-6.9	281	-2.46%
2023/07/28	1.1	19.31	0	0.00	19.41	1.1	274	0.40%
2023/07/27	0.1	19.20	0	0.00	19.31	0.1	270	0.04%
2023/07/26	0	0.00	1	19.23	19.15	-1	266	-0.38%
2023/07/25	0	0.00	0.7	19.22	19.20	-0.7	262	-0.27%
2023/07/24	0	0.00	1.2	19.16	19.19	-1.2	259	-0.46%
2023/07/20	0	0.00	1.2	19.30	19.28	-1.2	270	-0.45%
2023/07/19	0	0.00	3.1	19.30	19.24	-3.1	270	-1.15%
2023/07/18	0	0.00	12.7	19.13	19.26	-12.7	268	-4.74%
2023/07/17	0	0.00	7.6	19.13	19.09	-7.6	260	-2.91%
2023/07/14	0	0.00	2	19.10	19.08	-2	259	-0.77%
2023/07/13	0.2	19.14	3.5	19.08	18.89	-3.3	258	-1.29%
2023/07/12	0	0.00	2	18.89	18.89	-2	259	-0.77%
2023/07/11	0	0.00	16.1	18.92	18.89	-16.1	258	-6.23%
2023/07/10	1	18.78	11	18.84	18.83	-10	260	-3.83%
2023/07/07	1	18.78	0	0.00	18.79	1	262	0.38%
2023/07/04	0	0.00	9.6	19.16	19.19	-9.6	259	-3.70%
2023/07/03	0	0.00	1	19.10	19.05	-1	261	-0.38%
2023/06/29	0	0.00	0.3	19.08	18.88	-0.3	261	-0.12%
2023/06/27	0	19.04	1.3	19.02	18.94	-1.3	262	-0.48%
2023/06/26	0	0.00	0.8	18.97	18.98	-0.8	258	-0.30%
2023/06/21	0	0.00	0.4	19.08	19.04	-0.4	255	-0.17%
2023/06/20	0	0.00	1	19.17	19.09	-1	252	-0.40%
2023/06/19	0	19.19	0	0.00	19.10	0	249	0.00%
2023/06/15	0	0.00	1	19.12	19.12	-1	241	-0.41%
2023/06/13	0.1	19.12	15.4	19.12	19.17	-15.3	243	-6.30%
2023/06/12	0	0.00	0.2	19.01	18.98	-0.2	237	-0.08%
2023/06/09	1	19.01	6.2	19.02	19.01	-5.2	236	-2.22%
2023/06/08	0	0.00	11	19.00	18.96	-11	238	-4.61%
2023/06/07	1	19.02	0	0.00	18.99	1	240	0.42%
2023/06/05	1	18.88	0.6	18.88	18.87	0.4	226	0.20%
2023/06/02	0	0.00	7	18.82	18.82	-7	220	-3.18%
2023/05/31	0	0.00	4	18.61	18.64	-4	222	-1.79%
2023/05/19	0.1	18.35	0	0.00	18.23	0.1	218	0.03%
2023/05/18	0	0.00	2	18.24	18.24	-2	220	-0.91%
2023/05/17	0.2	18.15	1	18.07	18.10	-0.8	220	-0.37%
2023/05/16	0.2	18.15	35	18.07	18.03	-34.8	219	-15.82%
2023/05/08	0	0.00	2	18.33	18.31	-2	231	-0.87%
2023/05/05	0	0.00	1	18.27	18.22	-1	236	-0.43%
2023/05/04	0.6	18.20	0	0.00	18.21	0.6	243	0.26%
2023/05/02	0	18.23	10	18.24	18.24	-10	249	-4.01%
2023/04/28	0	0.00	10	18.18	18.17	-10	255	-3.92%
2023/04/26	1.1	17.73	0	0.00	17.96	1.1	259	0.42%
2023/04/25	5	17.97	0	0.00	17.83	5	256	1.95%
2023/04/24	2	18.22	2.6	18.22	18.22	-0.6	247	-0.26%
2023/04/20	0.2	18.39	10	18.39	18.32	-9.8	249	-3.94%
2023/04/17	0	0.00	0.2	18.90	18.65	-0.2	251	-0.08%
2023/04/14	0	0.00	0.3	18.81	18.74	-0.3	247	-0.13%
2023/04/13	0	0.00	1	18.78	18.69	-1	247	-0.40%
2023/04/12	1	18.72	0	0.00	18.78	1	245	0.41%
2023/04/11	0	0.00	12	18.81	18.77	-12	242	-4.94%
2023/04/10	1	18.75	7	18.77	18.80	-6	241	-2.50%
2023/04/07	0	0.00	1	18.82	18.84	-1	239	-0.43%
2023/03/31	0	0.00	0.1	18.89	18.91	-0.1	234	-0.03%
2023/03/30	0	18.87	1	18.85	18.81	-1	234	-0.42%
2023/03/28	0.1	18.86	0	0.00	18.72	0.1	235	0.04%
2023/03/27	3	18.89	0	0.00	18.96	3	235	1.27%
2023/03/24	1	18.89	0	0.00	18.94	1	238	0.42%
2023/03/23	0	0.00	15	19.05	19.06	-15	237	-6.31%
2023/03/22	0	0.00	10	19.03	19.02	-10	238	-4.20%
2023/03/21	0	0.00	6	18.98	18.93	-6	238	-2.52%
2023/03/17	0	0.00	1	18.95	18.96	-1	238	-0.42%
2023/03/16	0.3	18.90	5	18.79	18.83	-4.7	239	-1.96%
2023/03/15	0	0.00	0.3	19.22	19.09	-0.3	233	-0.13%
2023/03/10	1.1	19.10	0	0.00	19.10	1.1	230	0.46%
2023/03/09	0	0.00	1	19.48	19.40	-1	227	-0.44%
2023/03/08	0	0.00	0.2	19.39	19.40	-0.2	225	-0.09%
2023/03/07	0	0.00	0.2	19.40	19.40	-0.2	222	-0.09%
2023/03/06	0	0.00	6.2	19.32	19.37	-6.2	222	-2.79%
2023/03/03	0	0.00	1	19.08	19.09	-1	217	-0.47%
2023/03/02	0	0.00	4.2	18.92	18.95	-4.2	214	-1.95%
2023/02/24	0.2	18.89	0.5	18.95	18.91	-0.3	212	-0.12%
2023/02/23	0	0.00	2.2	18.90	18.95	-2.2	211	-1.04%
2023/02/22	2	18.65	0.3	18.67	18.70	1.7	207	0.83%
2023/02/20	0	0.00	1.4	18.64	18.67	-1.4	211	-0.67%
2023/02/16	2	18.50	13	18.50	18.51	-11	211	-5.19%
2023/02/14	0	0.00	1.2	18.38	18.39	-1.2	208	-0.58%
2023/02/10	0	0.00	1	18.32	18.31	-1	203	-0.49%
2023/02/08	0	0.00	0.2	18.45	18.45	-0.2	208	-0.07%
2023/02/07	0	0.00	40.1	18.31	18.36	-40.1	207	-19.33%
2023/02/06	0.2	18.30	1	18.30	18.28	-0.8	205	-0.39%
2023/02/02	0.2	18.15	2.2	18.25	18.30	-2	194	-1.04%
2023/02/01	0.1	17.96	0.3	18.13	18.16	-0.3	192	-0.14%
2023/01/31	0	0.00	1	18.00	17.94	-1	195	-0.51%
2023/01/30	0	0.00	1	17.82	17.90	-1	197	-0.51%
2023/01/16	0	0.00	13.1	17.54	17.39	-13.1	196	-6.63%
2023/01/13	0	0.00	3	17.47	17.42	-3	195	-1.54%
2023/01/11	0	0.00	5	17.50	17.52	-5	208	-2.40%
2023/01/09	1	17.29	10	17.30	17.39	-9	230	-3.91%
2023/01/04	0	0.00	1	17.03	17.07	-1	229	-0.44%
2022/12/29	0	16.83	17	16.80	16.80	-17	250	-6.78%
2022/12/28	1	16.84	0	0.00	16.84	1	251	0.40%
2022/12/26	2	17.00	1	17.05	17.01	1	258	0.39%
2022/12/14	0	0.00	0.2	16.64	16.74	-0.2	271	-0.06%
2022/12/12	2	16.69	0	0.00	16.72	2	275	0.73%
2022/12/09	1	16.71	2	16.76	16.74	-1	280	-0.36%
2022/12/07	0	0.00	1	16.79	16.65	-1	282	-0.35%
2022/12/01	0	0.00	5	16.60	16.64	-5	293	-1.71%
2022/11/22	1.6	16.25	0	0.00	16.23	1.6	310	0.51%
2022/11/17	0.1	16.35	25.9	16.33	16.38	-25.8	317	-8.13%
2022/11/16	1	16.18	27	16.27	16.26	-26	316	-8.21%
2022/11/14	0	0.00	0.2	16.05	16.12	-0.2	311	-0.08%
2022/11/08	1.1	15.64	0	0.00	15.62	1.1	308	0.34%
2022/11/07	0	0.00	4	15.61	15.56	-4	309	-1.29%
2022/10/28	0	0.00	1	14.89	14.93	-1	318	-0.31%
2022/10/27	0	0.00	1	15.05	15.00	-1	311	-0.32%
2022/10/25	1.2	14.81	1	14.88	14.80	0.2	303	0.07%
2022/10/24	0	0.00	0.2	15.11	15.05	-0.2	299	-0.05%
2022/10/21	1	15.08	0	0.00	14.99	1	299	0.33%
2022/10/20	0	15.00	10	14.95	14.98	-10	299	-3.34%
2022/10/19	0.1	15.28	0	0.00	15.25	0.1	296	0.03%
2022/10/18	12	16.22	0	0.00	16.20	12	291	4.12%
2022/10/17	1	15.88	0	0.00	16.11	1	282	0.35%
2022/10/14	1	16.22	0	0.00	16.18	1	268	0.37%
2022/10/13	2	16.20	0	0.00	15.95	2	268	0.75%
2022/10/12	3	16.28	0	0.00	16.38	3	261	1.15%
2022/10/11	11	16.38	0	0.00	16.35	11	263	4.17%
2022/10/07	2.6	16.90	0	0.00	16.82	2.6	251	1.05%
2022/10/04	3	16.80	1.1	16.82	16.80	1.9	248	0.76%
2022/10/03	1	16.46	1	16.48	16.50	0	248	0.00%
2022/09/30	1.1	16.50	0	0.00	16.60	1.1	247	0.44%
2022/09/29	2	16.45	0	0.00	16.57	2	248	0.80%
2022/09/28	3	16.47	0	0.00	16.40	3	253	1.18%
2022/09/26	21	17.08	0	0.00	16.82	21	247	8.48%
2022/09/23	32	17.39	0	0.00	17.34	32	242	13.22%
2022/09/22	2	17.30	0	0.00	17.49	2	243	0.82%
2022/09/21	1	17.60	0	0.00	17.60	1	242	0.41%
2022/09/14	1	17.93	0	0.00	17.95	1	241	0.41%
2022/09/13	0	0.00	2	18.13	18.09	-2	244	-0.82%
2022/09/12	0	0.00	4	17.96	17.95	-4	249	-1.60%
2022/09/08	2.1	17.78	3	17.69	17.82	-0.9	247	-0.37%
2022/09/07	4	17.55	0	0.00	17.60	4	253	1.58%
2022/09/05	2	17.69	0	0.00	17.71	2	241	0.83%
2022/09/01	0.1	17.94	0	0.00	17.81	0.1	237	0.04%
2022/08/25	2	18.10	0	0.00	18.07	2	223	0.90%
2022/08/24	0	0.00	1	17.95	17.94	-1	220	-0.45%
2022/08/23	0	0.00	11	17.94	17.94	-11	215	-5.11%
2022/08/22	2	18.09	0	0.00	18.08	2	215	0.93%
2022/08/17	2	18.17	0	0.00	18.20	2	222	0.90%
2022/08/10	1	17.80	0	0.00	17.75	1	218	0.43%
2022/08/05	1	17.37	0	0.00	17.47	1	210	0.48%
2022/08/01	0	0.00	1	17.45	17.57	-1	219	-0.46%
2022/07/28	2	17.32	0	0.00	17.32	2	223	0.89%
2022/07/26	3	17.35	0	0.00	17.40	3	222	1.35%
2022/07/25	1	17.40	0	0.00	17.44	1	218	0.46%
2022/07/22	0.2	17.29	0	0.00	17.31	0.2	216	0.07%
2022/07/20	0	0.00	1	17.13	17.15	-1	225	-0.44%
2022/07/18	0.1	16.80	0	0.00	16.81	0.1	234	0.04%
2022/07/13	0	0.00	0.2	16.50	16.52	-0.2	230	-0.09%
2022/07/06	1	16.50	1	16.44	16.38	0	240	0.00%
2022/07/05	0	16.60	0	0.00	16.72	0	240	0.00%
2022/07/01	4	16.72	0.3	16.74	16.61	3.7	250	1.49%
2022/06/30	1	16.91	0	0.00	16.90	1	254	0.39%
2022/06/27	0	0.00	5	17.46	17.47	-5	249	-2.00%
2022/06/23	2	17.10	0	0.00	17.14	2	244	0.82%
2022/06/21	0.1	17.32	0	0.00	17.47	0.1	242	0.04%
2022/06/20	9	17.35	0	0.00	17.23	9	238	3.78%
2022/06/17	2	17.65	0	0.00	17.66	2	231	0.86%
2022/06/16	1	17.92	0	0.00	17.85	1	233	0.43%
2022/06/14	5	17.86	0.5	18.05	17.95	4.5	229	1.96%
2022/06/13	1	18.05	0	0.00	18.05	1	231	0.43%
2022/06/08	3	18.46	0	0.00	18.45	3	237	1.26%
2022/06/07	2	18.33	0	0.00	18.34	2	241	0.83%
2022/06/01	1	18.48	0	0.00	18.48	1	257	0.39%
2022/05/30	1.4	18.23	1	18.28	18.31	0.4	260	0.15%
2022/05/26	0	18.05	0	0.00	17.99	0	261	0.01%
2022/05/25	2	18.05	0	0.00	18.04	2	258	0.77%
2022/05/24	2	17.88	0	0.00	17.87	2	261	0.76%
2022/05/23	0.3	18.05	0	0.00	18.00	0.3	262	0.11%
2022/05/17	1	18.06	0	0.00	18.09	1	273	0.37%
2022/05/16	0	0.00	1	17.99	18.08	-1	277	-0.36%
2022/05/12	2.1	17.88	0	0.00	17.78	2.1	276	0.76%
2022/05/10	4.1	18.06	1	18.12	18.18	3.1	276	1.12%
2022/05/09	0.2	18.34	0	0.00	18.24	0.2	280	0.07%
2022/05/06	0.1	18.66	0	0.00	18.68	0.1	281	0.04%
2022/05/05	0.1	18.85	0	0.00	18.87	0.1	280	0.04%
2022/05/04	0	0.00	1	18.76	18.70	-1	286	-0.35%
2022/04/29	1	18.80	0	0.00	18.78	1	291	0.34%
2022/04/28	0	18.45	1	18.64	18.71	-1	292	-0.34%
2022/04/27	0.1	18.49	3.5	18.53	18.54	-3.4	293	-1.15%
2022/04/25	1.1	18.93	2	18.93	18.85	-0.9	284	-0.32%
2022/04/22	0	0.00	1	19.19	19.23	-1	283	-0.35%
2022/04/21	2	19.26	0	0.00	19.27	2	286	0.70%
2022/04/20	1	19.18	0	0.00	19.19	1	289	0.35%
2022/04/19	5	19.19	0	0.00	19.15	5	291	1.71%
2022/04/18	2	19.07	5	19.27	19.15	-3	294	-1.02%
2022/04/15	2.1	19.21	0	0.00	19.16	2.1	289	0.73%
2022/04/14	0	0.00	6.5	19.33	19.33	-6.5	288	-2.25%
2022/04/13	0.1	19.28	10	19.30	19.36	-9.9	293	-3.37%
2022/04/12	15	19.18	0	0.00	19.20	15	294	5.10%
2022/04/11	2.1	19.33	10	19.36	19.31	-7.9	290	-2.72%
2022/04/08	10	19.49	0	0.00	19.62	10	286	3.49%
2022/04/07	0.3	19.65	0	0.00	19.47	0.3	286	0.09%
2022/04/06	3.1	19.77	0	0.00	19.78	3.1	283	1.11%
2022/04/01	0.1	19.83	4	19.90	19.88	-3.9	278	-1.39%
2022/03/31	1	19.99	0	0.00	19.98	1	280	0.36%
2022/03/30	0	0.00	0.4	20.00	20.00	-0.4	283	-0.14%
2022/03/29	0.2	20.00	0	0.00	20.00	0.2	288	0.06%
2022/03/25	0	0.00	2.1	20.08	20.06	-2.1	292	-0.71%
2022/03/22	0	0.00	0.1	20.07	20.10	-0.1	305	-0.03%
2022/03/17	0	0.00	7	20.00	20.03	-7	317	-2.21%
2022/03/16	0	0.00	1	20.00	19.84	-1	315	-0.32%
2022/03/14	0	0.00	1	19.98	19.96	-1	319	-0.31%
2022/03/11	5	19.98	10.4	19.98	19.96	-5.4	323	-1.67%
2022/03/10	4	19.94	4	19.98	19.98	0	324	0.00%
2022/03/08	0	0.00	2	19.47	19.39	-2	325	-0.61%
2022/03/07	11.1	19.60	0	0.00	19.62	11.1	325	3.42%
2022/03/04	0	0.00	0.1	19.94	19.94	-0.1	323	-0.03%
2022/03/03	0	0.00	3.3	19.96	19.98	-3.3	329	-1.00%
2022/03/02	0	0.00	0.1	19.91	19.90	-0.1	343	-0.03%
2022/03/01	6	19.90	6.4	19.90	19.89	-0.4	345	-0.11%
2022/02/25	0	0.00	4	19.70	19.70	-4	345	-1.16%
2022/02/24	1	19.75	0	0.00	19.69	1	352	0.28%
2022/02/18	0	0.00	3	20.06	20.10	-3	367	-0.82%
2022/02/17	0	0.00	1	20.11	20.04	-1	372	-0.27%
2022/02/16	0	0.00	1	20.06	20.02	-1	374	-0.27%
2022/02/15	1	19.88	0	0.00	19.88	1	374	0.27%
2022/02/14	5.5	19.81	0	0.00	19.85	5.5	381	1.44%
2022/02/11	0	0.00	3	20.01	19.98	-3	387	-0.77%
2022/02/10	0.8	20.01	0	0.00	20.02	0.8	392	0.22%
2022/02/08	0	0.00	1	19.91	19.93	-1	399	-0.25%
2022/02/07	1	19.68	0	0.00	19.74	1	399	0.25%
2022/01/26	0	0.00	2	19.53	19.58	-2	397	-0.50%
2022/01/25	0	0.00	0.1	19.55	19.52	-0.1	402	-0.01%
2022/01/24	0	19.63	0	19.54	19.63	0	406	0.00%
2022/01/20	0	0.00	1	19.75	19.75	-1	420	-0.24%
2022/01/18	0	0.00	9	19.81	19.79	-9	448	-2.01%
2022/01/14	1	19.57	1	19.60	19.60	0	467	0.00%
2022/01/13	4	19.71	1	19.69	19.70	3	523	0.57%
2022/01/11	1	19.66	1.2	19.74	19.67	-0.2	606	-0.04%
2022/01/10	2.7	19.75	0	0.00	19.74	2.7	656	0.41%
2022/01/06	2	19.85	0	0.00	19.84	2	666	0.30%
2022/01/04	0	0.00	2	19.82	19.81	-2	674	-0.30%
2022/01/03	0	0.00	1	19.82	19.78	-1	677	-0.15%
2021/12/30	5.3	19.85	6	19.85	19.85	-0.7	680	-0.11%
2021/12/29	2	19.83	1	19.78	19.83	1	688	0.15%
2021/12/28	0	0.00	3	19.73	19.72	-3	694	-0.43%
2021/12/27	2	19.74	0	0.00	19.71	2	702	0.28%
2021/12/24	0	0.00	6	19.72	19.69	-6	710	-0.85%
2021/12/23	0	0.00	2	19.67	19.68	-2	715	-0.28%
2021/12/22	2	19.59	1	19.60	19.59	1	716	0.14%
2021/12/21	0	0.00	3	19.60	19.59	-3	721	-0.42%
2021/12/20	0	19.53	0	0.00	19.50	0	727	0.00%
2021/12/17	0.2	19.54	0	19.55	19.51	0.2	727	0.02%
2021/12/16	12	19.53	0	0.00	19.52	12	725	1.65%
2021/12/15	0	0.00	8	19.40	19.42	-8	726	-1.10%
2021/12/14	4	19.37	2	19.35	19.36	2	728	0.27%
2021/12/13	2	19.50	0	0.00	19.50	2	724	0.28%
2021/12/09	7	19.52	0	0.00	19.52	7	729	0.96%
2021/12/08	3.1	19.52	0	0.00	19.50	3.1	729	0.42%
2021/12/07	0.1	19.43	0	0.00	19.50	0.1	730	0.01%
2021/12/06	0	0.00	11	19.55	19.52	-11	728	-1.51%
2021/12/03	2	19.40	0	0.00	19.42	2	728	0.27%
2021/12/02	4.1	19.31	0	0.00	19.35	4.1	728	0.56%
2021/12/01	1	19.39	1	19.40	19.39	0	734	0.00%
2021/11/30	2.1	19.43	1	19.44	19.31	1.1	730	0.15%
2021/11/29	0	19.35	0	0.00	19.35	0	725	0.00%
2021/11/26	1.1	19.41	0	0.00	19.35	1.1	724	0.15%
2021/11/25	1	19.50	0	0.00	19.51	1	712	0.14%
2021/11/24	2	19.52	0	0.00	19.57	2	712	0.28%
2021/11/23	2.1	19.59	41.5	19.61	19.59	-39.4	710	-5.54%
2021/11/22	0	0.00	64	19.75	19.76	-64	709	-9.02%
2021/11/19	2	19.75	5	19.76	19.72	-3	710	-0.42%
2021/11/18	11.6	19.73	0	0.00	19.75	11.6	706	1.64%
2021/11/17	20	19.65	0	0.00	19.74	20	703	2.84%
2021/11/16	1	19.71	0	0.00	19.73	1	699	0.14%
2021/11/12	16	19.57	1	19.54	19.55	15	695	2.16%
2021/11/11	5	19.56	0	0.00	19.54	5	696	0.72%
2021/11/10	1	19.50	3	19.50	19.51	-2	697	-0.29%
2021/11/09	0	0.00	1.8	19.48	19.49	-1.8	693	-0.27%
2021/11/08	0	0.00	2	19.47	19.49	-2	690	-0.29%
2021/11/05	0	0.00	0.2	19.41	19.40	-0.2	690	-0.03%
2021/11/04	1	19.49	0	0.00	19.41	1	686	0.15%
2021/11/03	2	19.38	0	0.00	19.39	2	686	0.29%
2021/11/02	3	19.35	0	0.00	19.35	3	688	0.44%
2021/11/01	2	19.36	4	19.37	19.39	-2	683	-0.29%
2021/10/29	104	19.30	0	0.00	19.34	104	681	15.27%	大買/鉅額交易
2021/10/28	0	0.00	51	19.34	19.38	-51	676	-7.54%
2021/10/27	3	19.20	0	0.00	19.30	3	669	0.45%
2021/10/26	10	19.30	2	19.31	19.30	8	664	1.20%
2021/10/25	3	19.18	0	0.00	19.24	3	646	0.47%
2021/10/22	7	19.25	1	19.20	19.25	6	641	0.94%
2021/10/21	31.2	19.17	0	0.00	19.11	31.2	628	4.97%
2021/10/20	74	19.23	0	0.00	19.25	74	575	12.86%
2021/10/19	21	20.18	1.8	20.22	20.20	19.2	509	3.78%
2021/10/18	6	20.90	13.1	20.97	21.15	-7.1	499	-1.43%
2021/10/15	7	20.35	2	20.40	20.41	5	454	1.10%
2021/10/13	8	20.29	0	0.00	20.26	8	448	1.78%
2021/10/12	1	20.36	1	20.40	20.35	0	448	0.00%
2021/10/08	0	0.00	1	20.49	20.50	-1	446	-0.22%
2021/10/07	0	0.00	12.8	20.41	20.47	-12.8	449	-2.83%
2021/10/05	17.3	20.10	2.3	20.12	20.20	15	441	3.39%
2021/10/04	3.3	20.07	0	0.00	20.05	3.3	437	0.76%
2021/10/01	3.3	20.18	2	20.21	20.09	1.3	432	0.30%
2021/09/30	2	20.31	0	0.00	20.40	2	424	0.47%
2021/09/29	1.1	20.39	0	0.00	20.39	1.1	423	0.25%
2021/09/28	5	20.54	0	0.00	20.60	5	421	1.19%
2021/09/27	2	20.75	0	0.00	20.67	2	417	0.49%
2021/09/22	0.1	20.70	3	20.49	20.52	-2.9	425	-0.68%
2021/09/15	4	20.80	0	20.88	20.80	4	441	0.90%
2021/09/14	0.1	20.83	2	20.89	20.90	-2	440	-0.44%
2021/09/13	7.8	20.76	0	0.00	20.77	7.8	437	1.79%
2021/09/10	0	0.00	2	20.57	20.61	-2	436	-0.46%
2021/09/09	6	20.47	0	0.00	20.51	6	437	1.37%
2021/09/08	0.4	20.65	0	0.00	20.48	0.4	437	0.10%
2021/09/07	0	20.70	0	0.00	20.74	0	437	0.00%
2021/09/06	1	20.87	0	0.00	20.78	1	441	0.23%
2021/09/03	0	0.00	0.3	20.91	20.91	-0.3	435	-0.08%
2021/09/02	1	20.81	0	0.00	20.83	1	436	0.23%
2021/09/01	0	0.00	4.8	20.90	20.99	-4.8	438	-1.09%
2021/08/31	1	20.79	0	0.00	20.91	1	436	0.23%
2021/08/30	0	0.00	8	20.77	20.78	-8	440	-1.82%
2021/08/27	1	20.67	0	0.00	20.70	1	451	0.22%
2021/08/24	1	20.56	0	0.00	20.54	1	449	0.22%
2021/08/23	1	20.58	2.7	20.49	20.58	-1.7	454	-0.38%
2021/08/20	1	20.15	5	20.27	20.30	-4	454	-0.88%
2021/08/19	4	20.39	0	0.00	20.24	4	452	0.88%
2021/08/18	10	20.52	2	20.44	20.67	8	452	1.77%
2021/08/13	1	20.96	0	0.00	20.96	1	445	0.23%
2021/08/12	0.1	21.15	0	0.00	21.13	0.1	445	0.01%
2021/08/11	2	21.17	0	0.00	21.15	2	456	0.44%
2021/08/10	0	0.00	2	21.30	21.32	-2	455	-0.44%
2021/08/09	1	21.44	0	0.00	21.42	1	471	0.22%
2021/08/06	2	21.60	0	0.00	21.62	2	475	0.43%
2021/08/05	1	21.63	0	0.00	21.64	1	482	0.21%
2021/08/04	0	0.00	0	21.81	21.79	0	509	-0.01%
2021/08/03	0	0.00	2.9	21.78	21.85	-2.9	516	-0.55%
2021/08/02	0	21.75	0	0.00	21.79	0	517	0.01%
2021/07/29	0	0.00	1	21.63	21.68	-1	527	-0.19%
2021/07/28	0	0.00	2	21.50	21.60	-2	533	-0.37%
2021/07/26	0	0.00	1	21.88	21.87	-1	548	-0.18%
2021/07/23	0.1	21.65	1	21.68	21.69	-0.9	548	-0.16%
2021/07/21	0	0.00	0.2	21.55	21.59	-0.2	565	-0.04%
2021/07/20	0	0.00	5	21.58	21.47	-5	571	-0.87%
2021/07/15	0	0.00	4	21.51	21.55	-4	609	-0.66%
2021/07/13	0.2	21.49	0	0.00	21.45	0.2	615	0.04%
2021/07/07	0	0.00	1	21.54	21.46	-1	651	-0.15%
2021/07/02	0.6	21.34	0	0.00	21.40	0.6	679	0.09%
2021/06/29	1	21.50	0.2	21.57	21.50	0.8	690	0.11%
2021/06/25	0	0.00	1	21.82	21.70	-1	683	-0.15%
2021/06/24	0	0.00	2	21.51	21.63	-2	679	-0.29%
2021/06/22	1	21.38	0.9	21.20	21.27	0.1	690	0.01%
2021/06/21	2	21.29	0	0.00	21.22	2	691	0.29%
2021/06/18	0	0.00	1.1	21.44	21.44	-1.1	696	-0.16%
2021/06/16	0	0.00	1	21.43	21.44	-1	703	-0.14%
2021/06/11	0.2	21.30	0.2	21.30	21.30	0	702	0.00%
2021/06/07	0	0.00	2	21.16	21.25	-2	713	-0.28%
2021/06/03	0	0.00	1	21.36	21.39	-1	700	-0.14%
2021/06/02	0	0.00	0.1	21.38	21.34	-0.1	710	-0.01%
2021/05/31	0	0.00	2.2	21.10	21.20	-2.2	715	-0.30%
2021/05/28	2.1	21.09	3	21.05	21.08	-0.9	715	-0.12%
2021/05/21	0	0.00	1	20.61	20.65	-1	758	-0.13%
2021/05/19	0	0.00	1	20.42	20.55	-1	767	-0.13%
2021/05/18	0.2	20.35	3	20.34	20.49	-2.9	767	-0.37%
2021/05/17	3	19.81	6	19.78	19.77	-3	785	-0.38%
2021/05/13	0	0.00	2	19.92	20.29	-2	768	-0.26%
2021/05/11	1	21.22	0	0.00	21.04	1	739	0.14%
2021/05/10	0	0.00	0.1	21.59	21.55	-0.1	737	-0.02%
2021/05/07	0.6	21.50	0	0.00	21.59	0.6	740	0.08%
2021/05/06	0	0.00	1.5	21.30	21.30	-1.5	746	-0.20%
2021/05/05	0	0.00	2	21.30	21.15	-2	741	-0.27%
2021/05/04	3.2	21.20	1	21.15	21.25	2.2	742	0.30%
2021/05/03	1	21.62	0	0.00	21.55	1	743	0.13%
2021/04/29	0	0.00	4	21.78	21.78	-4	743	-0.54%
2021/04/27	1	21.97	4	21.90	21.96	-3	741	-0.40%
2021/04/26	2	22.07	0.2	22.01	22.05	1.8	734	0.25%
2021/04/23	2	21.73	0	0.00	21.85	2	731	0.27%
2021/04/22	5	22.10	1	22.34	21.90	4	730	0.55%
2021/04/21	6	22.13	0	0.00	22.21	6	709	0.85%
2021/04/20	1	21.92	1	21.89	21.91	0	704	0.00%
2021/04/19	9	21.79	0	0.00	21.83	9	703	1.28%
2021/04/16	1	21.56	0	0.00	21.65	1	702	0.14%
2021/04/15	1	21.35	1	21.42	21.44	0	704	0.00%
2021/04/14	4	21.13	0	0.00	21.18	4	710	0.56%
2021/04/13	0.2	21.79	2	21.42	21.44	-1.8	715	-0.25%
2021/04/12	1	21.92	1.5	21.87	21.93	-0.5	696	-0.07%
2021/04/08	0	0.00	4	21.78	21.83	-4	689	-0.58%
2021/04/07	0	0.00	2	21.34	21.45	-2	699	-0.29%
2021/04/06	0	0.00	2	21.36	21.34	-2	701	-0.29%
2021/03/29	0	0.00	1	20.82	20.81	-1	686	-0.15%
2021/03/26	0	0.00	0.9	20.59	20.73	-0.9	691	-0.13%
2021/03/23	0	0.00	1.5	20.39	20.42	-1.5	686	-0.22%
2021/03/22	0	0.00	5	20.41	20.41	-5	685	-0.73%
2021/03/19	1	20.10	2	20.09	20.21	-1	689	-0.15%
2021/03/18	0	0.00	1	20.42	20.30	-1	684	-0.15%
2021/03/17	2	20.20	0	0.00	20.11	2	685	0.29%
2021/03/12	3	20.14	5	20.13	20.12	-2	697	-0.29%
2021/03/08	0	0.00	1.1	19.85	19.85	-1.1	729	-0.16%
2021/03/03	0	0.00	2	19.75	19.84	-2	734	-0.27%
2021/03/02	0	0.00	0.2	19.95	19.73	-0.2	737	-0.03%
2021/02/26	3	19.82	0	0.00	19.81	3	743	0.40%
2021/02/24	0	0.00	18	20.15	19.92	-18	739	-2.43%
2021/02/23	0	0.00	1	19.92	20.00	-1	725	-0.14%
2021/02/22	0	0.00	2	19.68	19.80	-2	713	-0.28%
2021/02/18	0	0.00	1	19.55	19.50	-1	712	-0.14%
2021/02/17	0	0.00	12	19.12	19.25	-12	707	-1.70%
2021/02/05	0	0.00	0.1	18.61	18.66	-0.1	686	-0.01%
2021/02/04	0	0.00	0.3	18.55	18.54	-0.3	684	-0.05%
2021/02/02	0	0.00	0.2	18.50	18.55	-0.2	688	-0.02%
2021/02/01	0	0.00	2	18.16	18.30	-2	689	-0.29%
2021/01/29	1	18.43	0	0.00	18.16	1	690	0.14%
2021/01/28	2	18.63	0	0.00	18.49	2	687	0.29%
2021/01/27	0	0.00	1	18.85	18.82	-1	681	-0.15%
2021/01/25	5	18.81	1.5	18.81	18.85	3.5	675	0.52%
2021/01/22	0	18.70	13.8	18.70	18.75	-13.8	671	-2.06%
2021/01/21	1	18.57	5	18.56	18.58	-4	666	-0.60%
2021/01/20	0	0.00	1	18.49	18.47	-1	661	-0.15%
2021/01/19	1	18.72	1	18.72	18.77	0	653	0.00%
2021/01/18	0	0.00	13.5	18.59	18.60	-13.5	652	-2.06%
2021/01/14	3	18.95	3.4	18.94	18.92	-0.4	647	-0.06%
2021/01/13	0	0.00	1	18.93	18.93	-1	662	-0.15%
2021/01/12	1.5	18.85	1.3	18.94	18.76	0.1	665	0.02%
2021/01/11	5	18.95	0	0.00	18.96	5	665	0.75%
2021/01/07	5	18.69	0	0.00	18.67	5	664	0.75%
2021/01/05	0.2	18.53	2	18.52	18.56	-1.8	645	-0.28%
2021/01/04	0	0.00	1	18.55	18.60	-1	648	-0.15%
2020/12/31	6	18.53	6	18.53	18.53	0	643	0.00%
2020/12/30	0	0.00	29.6	18.34	18.46	-29.6	635	-4.66%
2020/12/29	0	0.00	2.1	18.16	18.17	-2.1	622	-0.35%
2020/12/28	0	0.00	1	18.05	18.06	-1	615	-0.16%
2020/12/22	0	0.00	1	18.00	17.75	-1	618	-0.16%
2020/12/17	0	0.00	4	17.84	17.81	-4	622	-0.64%
2020/12/15	0	0.00	1	17.70	17.65	-1	624	-0.16%
2020/12/14	0	0.00	0.7	17.85	17.89	-0.7	620	-0.11%
2020/12/11	1	17.82	0	0.00	17.85	1	631	0.16%
2020/12/10	1	17.98	15	17.99	17.98	-14	627	-2.23%
2020/12/09	0	0.00	2.5	18.05	18.12	-2.5	622	-0.39%
2020/12/08	1.2	17.91	1	18.00	17.99	0.2	622	0.03%
2020/12/07	0	0.00	3	17.98	17.96	-3	615	-0.49%
2020/12/03	0	0.00	6.5	17.81	17.85	-6.5	607	-1.08%
2020/12/01	0	0.00	0.6	17.55	17.63	-0.6	603	-0.10%
2020/11/30	0	0.00	2.6	17.64	17.52	-2.6	626	-0.41%
2020/11/27	0	0.00	0.2	17.50	17.58	-0.2	614	-0.03%
2020/11/25	2	17.37	1	17.48	17.34	1	618	0.16%
2020/11/23	0	0.00	2.1	17.43	17.46	-2.1	617	-0.33%
2020/11/19	0	0.00	14.8	17.31	17.31	-14.8	630	-2.35%
2020/11/18	0	0.00	5.6	17.28	17.32	-5.6	630	-0.88%
2020/11/17	0	0.00	8	17.20	17.22	-8	627	-1.27%
2020/11/16	0	0.00	15.2	17.23	17.23	-15.2	639	-2.37%
2020/11/13	0	0.00	1	17.01	17.08	-1	635	-0.16%
2020/11/12	1	17.05	2	17.04	17.02	-1	633	-0.16%
2020/11/11	0	0.00	5.5	16.99	17.10	-5.5	635	-0.86%
2020/11/09	1	16.89	1	16.87	16.87	0	624	0.00%
2020/11/06	0	0.00	4	16.71	16.74	-4	619	-0.65%
2020/11/04	0	0.00	5.4	16.67	16.65	-5.4	612	-0.88%
2020/11/03	0	0.00	3	16.59	16.60	-3	613	-0.49%
2020/10/30	1	16.50	0	0.00	16.46	1	634	0.16%
2020/10/29	2	16.46	1	16.47	16.49	1	631	0.16%
2020/10/23	1	16.58	1.5	16.72	16.60	-0.5	629	-0.08%
2020/10/22	3	16.54	1	16.53	16.57	2	632	0.32%
2020/10/21	11	16.57	0	0.00	16.58	11	634	1.73%
2020/10/20	0	0.00	3	17.39	17.40	-3	619	-0.48%
2020/10/19	2	17.35	3	17.36	17.37	-1	610	-0.16%
2020/10/16	0	0.00	2	17.31	17.28	-2	607	-0.33%
2020/10/15	2	17.27	11	17.26	17.25	-9	604	-1.49%
2020/10/14	3	17.33	2	17.39	17.31	1	602	0.17%
2020/10/13	2	17.26	0	0.00	17.29	2	600	0.33%
2020/10/12	1.1	17.32	0	0.00	17.33	1.1	610	0.18%
2020/10/08	10	17.38	0	0.00	17.33	10	604	1.66%
2020/10/07	0	0.00	12	17.30	17.31	-12	600	-2.00%
2020/10/06	1	17.25	0	0.00	17.30	1	605	0.17%
2020/09/30	5	17.06	0	0.00	17.08	5	613	0.82%
2020/09/28	2	17.00	0	0.00	16.99	2	620	0.32%
2020/09/25	1	16.87	0	0.00	16.86	1	634	0.16%
2020/09/24	1	16.98	0	0.00	16.88	1	641	0.16%
2020/09/23	1	17.18	0	0.00	17.20	1	638	0.16%
2020/09/17	0	0.00	1	17.47	17.44	-1	635	-0.16%
2020/09/16	4.2	17.53	9	17.53	17.55	-4.8	633	-0.76%
2020/09/15	2	17.44	0	0.00	17.47	2	622	0.32%
2020/09/14	1	17.45	0.4	17.44	17.44	0.6	627	0.10%
2020/09/07	0	0.00	6	17.52	17.45	-6	632	-0.95%
2020/09/04	1	17.50	0	0.00	17.51	1	631	0.16%
2020/09/03	0	0.00	3	17.69	17.60	-3	632	-0.47%
2020/09/02	1	17.60	0.7	17.65	17.65	0.3	609	0.06%
2020/08/31	1	17.70	2	17.85	17.61	-1	614	-0.16%
2020/08/28	0	0.00	3	17.72	17.75	-3	615	-0.49%
2020/08/27	0	0.00	6	17.88	17.79	-6	628	-0.96%
2020/08/26	0	0.00	2	17.89	17.87	-2	622	-0.32%
2020/08/25	2	17.85	10	17.86	17.87	-8	622	-1.29%
2020/08/21	0	0.00	0.3	17.70	17.55	-0.3	613	-0.06%
2020/08/20	5	17.26	8	17.40	17.18	-3	613	-0.49%
2020/08/19	2	17.84	0	0.00	17.78	2	605	0.33%
2020/08/18	1	17.88	2	17.83	17.83	-1	607	-0.16%
2020/08/17	1	17.88	0	0.00	17.87	1	616	0.16%
2020/08/13	2	17.71	0	0.00	17.71	2	620	0.32%
2020/08/11	2	17.82	5	17.81	17.81	-3	627	-0.48%
2020/08/07	2	17.88	0	0.00	17.86	2	648	0.31%
2020/08/06	4.6	17.90	0	0.00	17.95	4.6	651	0.71%
2020/08/05	0	0.00	3	17.75	17.81	-3	638	-0.47%
2020/08/03	12	17.53	0	0.00	17.54	12	642	1.87%
2020/07/31	10	17.60	1	17.51	17.65	9	645	1.39%
2020/07/27	0	0.00	1	17.49	17.43	-1	676	-0.15%
2020/07/23	1	17.69	0	0.00	17.69	1	674	0.15%
2020/07/22	1	17.70	0.4	17.66	17.71	0.6	679	0.08%
2020/07/21	0	0.00	1	17.60	17.66	-1	681	-0.15%
2020/07/20	0	0.00	2.5	17.57	17.58	-2.5	682	-0.36%
2020/07/17	0	0.00	1	17.61	17.61	-1	682	-0.15%
2020/07/15	0	0.00	2	17.80	17.70	-2	676	-0.30%
2020/07/14	2	17.87	0	0.00	17.76	2	682	0.29%
2020/07/13	0	0.00	0.2	17.79	17.86	-0.2	690	-0.04%
2020/07/10	0	0.00	2	17.81	17.75	-2	688	-0.29%
2020/07/09	0	0.00	3	17.92	17.95	-3	693	-0.44%
2020/07/06	0	0.00	3	17.91	17.96	-3	682	-0.44%
2020/07/03	0	0.00	5	17.61	17.63	-5	675	-0.74%
2020/07/02	1	17.50	2.4	17.49	17.50	-1.4	675	-0.21%
2020/07/01	0	0.00	1	17.32	17.30	-1	714	-0.14%
2020/06/30	1	17.12	0	0.00	17.15	1	716	0.14%
2020/06/29	0	0.00	40	17.01	17.03	-40	722	-5.54%
2020/06/24	0	0.00	0.3	17.21	17.21	-0.3	725	-0.04%
2020/06/18	0	0.00	1	17.10	17.17	-1	755	-0.13%
2020/06/15	0	0.00	2	17.02	16.90	-2	784	-0.25%
2020/06/10	0	0.00	2	17.50	17.55	-2	803	-0.25%
2020/06/05	1	17.31	0.2	17.40	17.34	0.8	871	0.09%
2020/06/04	0	0.00	8	17.23	17.24	-8	885	-0.90%
2020/06/02	0	0.00	0.4	16.87	16.85	-0.4	906	-0.04%
2020/06/01	0	0.00	1.9	16.86	16.83	-1.9	910	-0.21%
2020/05/21	1	16.71	1.1	16.74	16.73	-0.1	950	-0.01%
2020/05/20	0	0.00	0.2	16.63	16.63	-0.2	949	-0.02%
2020/05/18	1	16.50	0	0.00	16.50	1	950	0.11%
2020/05/15	0	0.00	1	16.51	16.55	-1	950	-0.11%
2020/05/14	2	16.66	0	0.00	16.59	2	939	0.21%
2020/05/06	3	16.47	0	0.00	16.49	3	912	0.33%
2020/05/05	1	16.50	2	16.48	16.51	-1	904	-0.11%
2020/04/27	1	16.03	0.2	16.03	16.05	0.8	918	0.08%
2020/04/24	1	15.66	0	0.00	15.65	1	918	0.11%
2020/04/23	1	15.77	0	0.00	15.70	1	915	0.11%
2020/04/22	2	15.39	0	0.00	15.52	2	911	0.22%
2020/04/21	0	0.00	5	15.65	15.60	-5	909	-0.55%
2020/04/16	2	15.99	0	0.00	16.00	2	898	0.22%
2020/04/13	10	15.63	0	0.00	15.54	10	882	1.13%
2020/04/10	4	15.62	0	0.00	15.66	4	885	0.45%
2020/04/08	10	15.56	0	0.00	15.63	10	876	1.14%
2020/04/07	1	15.40	0	0.00	15.45	1	865	0.12%
2020/03/31	1	14.83	0	0.00	14.85	1	812	0.12%
2020/03/30	1	14.61	0	0.00	14.75	1	806	0.12%
2020/03/26	1	14.66	0	0.00	14.80	1	788	0.13%
2020/03/25	2	14.71	1	14.73	14.72	1	774	0.13%
2020/03/24	1	14.11	2	14.15	14.11	-1	770	-0.13%
2020/03/23	0	0.00	1	13.51	13.49	-1	763	-0.13%
2020/03/20	1	13.87	3	13.92	13.88	-2	766	-0.26%
2020/03/19	1	13.35	0	0.00	13.19	1	752	0.13%
2020/03/18	6	14.31	0	0.00	14.18	6	729	0.82%
2020/03/17	2	14.57	0	0.00	14.59	2	720	0.28%
2020/03/16	1.1	15.26	0	0.00	15.00	1.1	710	0.15%
2020/03/13	2	15.14	0	0.00	15.50	2	692	0.29%
2020/03/12	2	16.52	0	0.00	16.17	2	654	0.31%
2020/03/11	3	17.07	0	0.00	16.93	3	626	0.48%
2020/03/10	4	17.02	0	0.00	17.10	4	605	0.66%
2020/03/09	36	17.33	0	0.00	17.18	36	590	6.10%
2020/03/05	1	17.85	0	0.00	17.85	1	549	0.18%
2020/03/03	1	17.60	0	0.00	17.57	1	545	0.18%
2020/03/02	3	17.47	0	0.00	17.46	3	540	0.56%
2020/02/27	5	17.76	1	17.77	17.73	4	523	0.76%
2020/02/26	1	17.94	0	0.00	17.99	1	500	0.20%
2020/02/25	1	18.07	0	0.00	18.07	1	492	0.20%
2020/02/20	1	18.32	1	18.31	18.31	0	486	0.00%
2020/02/19	2	18.29	0	0.00	18.32	2	488	0.41%
2020/02/05	1	17.99	0	0.00	18.00	1	492	0.20%
2020/02/04	1	17.90	0.6	18.10	18.06	0.4	486	0.08%
2020/01/31	1	18.06	0	0.00	18.05	1	478	0.21%
2020/01/30	0	0.00	3	18.05	17.96	-3	475	-0.63%
2020/01/20	10	18.69	0.2	18.67	18.67	9.8	455	2.16%
2020/01/15	0	0.00	0.5	18.58	18.50	-0.5	455	-0.11%
2020/01/14	0	0.00	1.3	18.56	18.57	-1.3	466	-0.29%
2020/01/10	0.8	18.42	0	0.00	18.42	0.8	475	0.18%
2020/01/02	0.2	18.48	0	0.00	18.48	0.2	489	0.04%
2019/12/27	0	0.00	0.2	18.52	18.52	-0.2	513	-0.03%
2019/12/26	0	0.00	7	18.46	18.46	-7	522	-1.34%
2019/12/23	0	0.00	1	18.38	18.39	-1	521	-0.19%
2019/12/19	3	18.35	0	0.00	18.34	3	519	0.58%
2019/12/13	0	18.26	1	18.28	18.28	-1	510	-0.19%
2019/12/04	0	0.00	1	18.00	18.02	-1	515	-0.19%
2019/12/03	0	0.00	0.1	18.15	18.05	-0.1	519	-0.01%
2019/12/02	1	18.05	0	0.00	18.06	1	518	0.19%
2019/11/28	0	0.00	2	18.25	18.24	-2	511	-0.39%
2019/11/22	2	18.13	0	0.00	18.15	2	512	0.39%
2019/11/21	1	18.25	0	0.00	18.15	1	515	0.19%
2019/11/20	3	18.27	0	0.00	18.28	3	514	0.58%
2019/11/19	0	0.00	1	18.30	18.31	-1	513	-0.19%
2019/11/18	0	0.00	1	18.29	18.30	-1	512	-0.20%
2019/11/14	3	18.12	7	18.17	18.13	-4	514	-0.78%
2019/11/11	3	18.11	0	0.00	18.09	3	528	0.57%
2019/11/07	0	0.00	2	18.33	18.34	-2	527	-0.38%
2019/11/05	0	0.00	2	18.39	18.38	-2	533	-0.37%
2019/11/01	0	0.00	2	18.10	18.11	-2	548	-0.36%
2019/10/29	0	0.00	5	18.14	18.12	-5	563	-0.89%
2019/10/28	0	0.00	2	18.12	18.14	-2	560	-0.36%
2019/10/25	2	18.04	4	18.07	18.06	-2	558	-0.36%
2019/10/23	2	18.00	4.2	18.02	18.01	-2.2	554	-0.39%
2019/10/22	7	18.05	1	18.06	18.06	6	546	1.10%
2019/10/21	9	18.61	200	18.61	18.61	-191	533	-35.79%	大賣/鉅額交易
2019/10/17	0	0.00	1.1	18.56	18.56	-1.1	516	-0.20%
2019/10/09	0.3	18.45	0	0.00	18.40	0.3	513	0.05%
2019/10/04	0	0.00	1	18.42	18.43	-1	500	-0.20%
2019/10/02	0	0.00	1	18.70	18.59	-1	495	-0.20%
2019/09/17	1	18.57	4	18.60	18.54	-3	507	-0.59%
2019/09/16	2	18.64	1	18.62	18.62	1	505	0.20%
2019/09/12	2	18.42	0	0.00	18.43	2	499	0.40%
2019/09/05	1	18.27	3	18.32	18.27	-2	494	-0.40%
2019/09/02	1	18.11	0	0.00	18.12	1	482	0.21%
2019/08/30	3	18.07	5	17.96	18.08	-2	485	-0.41%
2019/08/29	0	0.00	2	17.72	17.84	-2	481	-0.42%
2019/08/28	3	17.77	0	0.00	17.75	3	479	0.63%
2019/08/27	1	17.80	0	0.00	17.77	1	482	0.21%
2019/08/26	3	17.78	0.2	17.80	17.77	2.8	484	0.57%
2019/08/22	4	18.01	0	0.00	17.95	4	478	0.84%
2019/08/21	0	0.00	6	18.03	18.01	-6	477	-1.26%
2019/08/20	100	17.97	0	0.00	18.00	100	475	21.02%
2019/08/19	100	17.85	0	0.00	17.93	100	473	21.12%
2019/08/15	2	17.71	0	0.00	17.70	2	462	0.43%
2019/08/12	0	0.00	2	18.01	17.98	-2	447	-0.45%
2019/08/06	2	17.86	0	0.00	17.90	2	421	0.48%
2019/08/05	1	18.05	0	0.00	18.01	1	405	0.25%
2019/08/02	1	18.10	0	0.00	18.16	1	394	0.25%
2019/08/01	2	18.32	0	0.00	18.36	2	388	0.52%
2019/07/31	1	18.40	0	0.00	18.48	1	379	0.26%
2019/07/30	1	18.50	0	0.00	18.49	1	376	0.27%
2019/07/26	1	18.65	0	0.00	18.62	1	370	0.27%
2019/07/25	5	18.67	1	18.67	18.67	4	370	1.08%
2019/07/23	1	18.66	0	0.00	18.68	1	368	0.27%
2019/07/19	1	18.64	0	0.00	18.63	1	366	0.27%
2019/07/18	1	18.63	0	0.00	18.56	1	366	0.27%
2019/07/17	2	18.72	0	0.00	18.75	2	363	0.55%
2019/07/16	1	18.75	0	0.00	18.75	1	380	0.26%
2019/07/15	20	18.70	0	0.00	18.84	20	373	5.36%
2019/07/12	2	18.76	0	0.00	18.78	2	371	0.54%
2019/07/04	0	0.00	0.7	18.75	18.75	-0.7	340	-0.20%
2019/07/01	0.1	18.92	1	19.00	18.94	-1	321	-0.30%
2019/06/28	0	0.00	1	18.80	18.80	-1	322	-0.31%
2019/05/17	1.3	18.35	0	0.00	18.13	1.3	259	0.51%
2019/05/14	1	18.33	0	0.00	18.33	1	254	0.39%
2019/05/13	1	18.45	0	0.00	18.34	1	253	0.39%
2019/05/10	1	18.68	0	0.00	18.63	1	252	0.40%
2019/05/08	0	0.00	0.9	18.85	18.86	-0.9	245	-0.37%
2019/05/02	0	0.00	0.3	19.05	19.09	-0.3	240	-0.13%
2019/04/26	1	19.01	0	0.00	18.98	1	237	0.42%
2019/04/24	0	0.00	0.2	19.00	19.04	-0.2	237	-0.10%
2019/04/12	0	0.00	1	18.90	18.89	-1	214	-0.47%
2019/04/09	1	18.92	0	0.00	18.93	1	217	0.46%
2019/04/03	0	0.00	1	18.89	18.88	-1	217	-0.46%
2019/03/18	1	18.50	0	0.00	18.56	1	197	0.51%
2019/03/08	0	0.00	1	18.46	18.48	-1	203	-0.49%
2019/02/26	0	0.00	1	18.59	18.50	-1	199	-0.50%
2019/02/25	0	0.00	0.2	18.50	18.54	-0.2	194	-0.10%
2019/02/21	0.3	18.42	0	0.00	18.50	0.3	191	0.15%
2019/01/25	0	0.00	0.1	17.91	17.91	-0.1	185	-0.05%
2018/12/26	1	17.11	0	0.00	16.98	1	195	0.51%
2018/12/07	1	17.45	0	0.00	17.45	1	189	0.53%
2018/12/06	0	0.00	1	17.40	17.28	-1	189	-0.53%
2018/12/04	2	17.91	0	0.00	17.85	2	184	1.08%
2018/11/21	1	17.30	0	0.00	17.36	1	177	0.56%
2018/10/26	1	18.30	0	0.00	18.21	1	175	0.57%
2018/10/23	1	18.66	0	0.00	18.57	1	167	0.60%
2018/10/19	1	18.75	0	0.00	18.81	1	164	0.61%
2018/10/18	2	18.90	0	0.00	18.90	2	164	1.22%
2018/10/17	0	0.00	2	19.20	18.97	-2	157	-1.27%
2018/10/16	2	18.99	0	0.00	18.99	2	157	1.27%
2018/10/11	1	18.82	0	0.00	18.75	1	158	0.63%
2018/09/27	0	0.00	0.1	20.72	20.84	-0.1	162	-0.07%
2018/09/12	0	0.00	0	20.11	20.13	0	175	-0.02%
2018/06/14	0	0.00	0.1	19.84	19.84	-0.1	228	-0.04%
2018/05/03	0	0.00	0.2	19.35	19.33	-0.2	256	-0.08%
2018/04/24	0	0.00	1	19.60	19.74	-1	228	-0.44%
2018/04/23	0.1	19.90	0	0.00	19.74	0.1	229	0.02%
2018/02/27	1	20.26	0	0.00	20.21	1	227	0.44%
2018/02/08	0	0.00	2	19.96	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-新竹券商分點個股進出
富邦-新竹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-新竹 券商分點個股進出 富邦-新竹 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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析