富邦臺灣優質高息 (00730)-富邦-新店券商分點個股進出

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
22.24
漲跌
▼0.21
漲幅
-0.94%
成交量
212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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/04/29	0.1	22.42	0	0.00	22.45	0.1	493	0.01%
2024/04/24	0	0.00	3	22.28	22.43	-3	493	-0.61%
2024/04/22	0	0.00	2	22.05	21.77	-2	503	-0.40%
2024/04/19	0	0.00	7	21.93	21.99	-7	505	-1.39%
2024/04/17	0	0.00	3	22.57	22.59	-3	493	-0.61%
2024/04/15	10	22.82	0	0.00	22.85	10	489	2.04%
2024/04/11	1	23.01	0	0.00	22.96	1	496	0.20%
2024/04/10	0	0.00	5.3	23.13	23.20	-5.3	498	-1.06%
2024/04/08	1	22.80	4	22.83	22.84	-3	498	-0.61%
2024/04/03	1	22.92	0	0.00	22.90	1	499	0.20%
2024/04/02	0	0.00	7	23.01	22.97	-7	500	-1.40%
2024/03/29	2	22.72	4.4	22.72	22.87	-2.4	507	-0.47%
2024/03/28	0	0.00	2.2	22.89	22.81	-2.2	507	-0.43%
2024/03/26	0	0.00	1	22.32	22.35	-1	484	-0.21%
2024/03/25	0	0.00	2	22.57	22.41	-2	484	-0.41%
2024/03/22	0	0.00	4	22.60	22.56	-4	490	-0.82%
2024/03/20	0	0.00	1.2	23.18	23.13	-1.2	488	-0.25%
2024/03/19	0	0.00	0.2	23.17	23.36	-0.2	488	-0.04%
2024/03/18	0	0.00	1	22.59	22.85	-1	494	-0.20%
2024/03/15	0	0.00	2	22.63	22.47	-2	499	-0.40%
2024/03/14	1	22.99	0	0.00	22.75	1	492	0.20%
2024/03/13	0	0.00	2.1	23.39	23.40	-2.1	493	-0.43%
2024/03/12	0	0.00	7.5	22.94	23.06	-7.5	487	-1.54%
2024/03/11	1	22.62	0	0.00	22.74	1	482	0.21%
2024/03/08	1	22.68	5.3	22.76	22.79	-4.3	477	-0.91%
2024/03/07	0	0.00	5.1	22.53	22.59	-5.1	471	-1.07%
2024/03/06	0	0.00	3.1	22.10	22.16	-3.1	457	-0.67%
2024/03/05	0	0.00	17	21.63	21.75	-17	448	-3.80%
2024/03/04	0	0.00	1	21.70	21.69	-1	448	-0.22%
2024/03/01	0	0.00	1	21.60	21.56	-1	443	-0.23%
2024/02/29	0.1	21.38	0	0.00	21.45	0.1	441	0.03%
2024/02/27	0	0.00	1.5	21.38	21.40	-1.5	441	-0.34%
2024/02/26	0	0.00	0.1	21.32	21.40	-0.1	434	-0.01%
2024/02/23	0	0.00	1.6	21.06	21.15	-1.6	427	-0.38%
2024/02/22	0	0.00	2.2	20.95	21.05	-2.2	424	-0.51%
2024/02/19	0	0.00	9	20.59	20.57	-9	409	-2.20%
2024/02/16	0	0.00	7	20.53	20.50	-7	405	-1.73%
2024/02/15	0	0.00	5	20.20	20.30	-5	398	-1.25%
2024/01/29	0	0.00	1	20.14	20.17	-1	392	-0.25%
2024/01/26	0	0.00	2	20.03	19.97	-2	404	-0.49%
2024/01/25	0	20.15	3	20.13	20.12	-3	407	-0.73%
2024/01/24	0	0.00	0.5	20.03	20.03	-0.5	401	-0.12%
2024/01/22	1	19.80	0.5	19.86	19.84	0.5	409	0.12%
2024/01/19	0.2	19.66	0	0.00	19.69	0.2	413	0.05%
2024/01/18	0	0.00	3.6	19.57	19.50	-3.6	416	-0.87%
2024/01/17	2.1	19.69	0	0.00	19.54	2.1	416	0.51%
2024/01/16	5	19.90	0	0.00	19.93	5	418	1.20%
2024/01/15	0	0.00	2.2	20.03	20.05	-2.2	416	-0.53%
2024/01/11	0	0.00	5.9	19.99	19.98	-5.9	448	-1.31%
2024/01/10	1	20.00	0	0.00	19.99	1	501	0.20%
2024/01/08	0.1	20.15	0	0.00	20.09	0.1	539	0.01%
2024/01/04	10	20.08	0.2	20.11	20.02	9.8	561	1.74%
2024/01/03	2	20.06	3	20.04	20.05	-1	573	-0.17%
2024/01/02	1	20.28	0	0.00	20.20	1	585	0.17%
2023/12/29	0	0.00	3	20.31	20.34	-3	583	-0.51%
2023/12/28	0	0.00	5	20.52	20.35	-5	590	-0.85%
2023/12/26	0	0.00	1	20.39	20.39	-1	605	-0.17%
2023/12/22	0.1	20.21	0	0.00	20.21	0.1	603	0.01%
2023/12/21	6	20.27	0	0.00	20.27	6	614	0.98%
2023/12/20	0	0.00	2	20.43	20.40	-2	616	-0.32%
2023/12/15	0	0.00	17.7	20.42	20.47	-17.7	602	-2.94%
2023/12/14	0	0.00	48.5	20.13	20.21	-48.5	585	-8.28%
2023/12/13	0	0.00	15	19.92	19.94	-15	582	-2.58%
2023/12/12	0	0.00	5.5	19.72	19.74	-5.5	574	-0.96%
2023/12/11	0	0.00	0.1	19.59	19.56	-0.1	564	-0.02%
2023/12/08	0	0.00	2.4	19.59	19.56	-2.4	559	-0.43%
2023/12/06	1	19.50	3	19.50	19.47	-2	547	-0.37%
2023/12/05	0	0.00	2	19.36	19.41	-2	546	-0.37%
2023/12/04	0	0.00	1	19.53	19.55	-1	545	-0.18%
2023/11/29	0	0.00	6	19.35	19.39	-6	535	-1.12%
2023/11/28	1	19.24	0	0.00	19.24	1	532	0.19%
2023/11/27	0	0.00	0.4	19.29	19.12	-0.4	527	-0.07%
2023/11/21	0	0.00	1	19.00	18.99	-1	521	-0.19%
2023/11/16	5	18.68	0	0.00	18.71	5	513	0.97%
2023/11/15	0	0.00	21	18.67	18.69	-21	514	-4.08%
2023/11/14	1	18.46	1	18.45	18.46	0	508	0.00%
2023/11/13	0	0.00	1.3	18.61	18.45	-1.3	509	-0.25%
2023/11/10	3	18.49	1	18.48	18.49	2	512	0.39%
2023/11/09	1	18.51	0	0.00	18.55	1	512	0.20%
2023/11/08	0	0.00	29	18.54	18.55	-29	514	-5.64%
2023/11/07	4	18.58	2	18.60	18.51	2	516	0.39%
2023/11/06	0	0.00	5.9	18.63	18.63	-5.9	517	-1.15%
2023/10/30	0.1	18.03	0	0.00	18.00	0.1	501	0.02%
2023/10/27	2	17.98	0	0.00	17.97	2	495	0.40%
2023/10/25	0	0.00	2	18.23	18.17	-2	491	-0.41%
2023/10/24	3.1	17.92	23.5	18.00	18.05	-20.4	494	-4.14%
2023/10/23	4.1	18.04	0	0.00	18.02	4.1	491	0.82%
2023/10/20	1.2	17.98	0	0.00	18.13	1.2	489	0.24%
2023/10/19	6.1	18.18	0	0.00	18.17	6.1	481	1.27%
2023/10/18	15.1	19.50	0	0.00	19.52	15.1	454	3.32%
2023/10/17	0.1	19.68	0.1	19.76	19.66	0	400	0.01%
2023/10/16	0.1	19.65	0	0.00	19.64	0.1	380	0.03%
2023/10/13	1.1	19.66	0	0.00	19.64	1.1	370	0.30%
2023/10/11	0	0.00	1	19.55	19.47	-1	347	-0.29%
2023/10/06	2.1	19.38	0	0.00	19.38	2.1	336	0.62%
2023/10/04	0	0.00	6	19.25	19.26	-6	319	-1.88%
2023/10/03	37	19.43	8	19.40	19.41	29	309	9.36%
2023/09/22	0.2	19.21	3	19.29	19.33	-2.8	273	-1.02%
2023/09/21	2	19.30	1	19.43	19.29	1	274	0.36%
2023/09/19	0	0.00	1	19.75	19.73	-1	271	-0.37%
2023/09/14	0	0.00	15	19.56	19.56	-15	259	-5.79%
2023/09/12	0	0.00	5	19.33	19.28	-5	261	-1.91%
2023/09/07	0	0.00	0.2	19.32	19.29	-0.2	265	-0.07%
2023/09/06	20	19.36	0.9	19.39	19.33	19.1	269	7.08%
2023/08/31	0	0.00	0.2	18.93	18.90	-0.2	278	-0.08%
2023/08/23	0	0.00	1	18.39	18.45	-1	300	-0.33%
2023/08/14	1.1	18.73	0	0.00	18.66	1.1	297	0.35%
2023/08/10	3	19.10	0	0.00	19.11	3	291	1.03%
2023/08/09	0	0.00	0	19.52	19.33	0	289	0.00%
2023/08/08	0	0.00	27.6	19.51	19.54	-27.6	289	-9.53%
2023/08/07	0	0.00	1	19.70	19.77	-1	289	-0.35%
2023/08/04	0	0.00	3	19.54	19.60	-3	286	-1.05%
2023/08/02	0	0.00	0.6	19.42	19.52	-0.6	283	-0.23%
2023/07/31	0	0.00	10	19.54	19.47	-10	280	-3.57%
2023/07/28	1	19.26	3	19.40	19.41	-2	274	-0.73%
2023/07/26	5	19.15	0	0.00	19.15	5	266	1.88%
2023/07/25	0	0.00	3.8	19.26	19.20	-3.8	262	-1.44%
2023/07/24	0	0.00	0.3	19.24	19.19	-0.3	259	-0.11%
2023/07/20	0	0.00	0.1	19.30	19.28	-0.1	270	-0.04%
2023/07/18	0	0.00	1.3	19.14	19.26	-1.3	268	-0.48%
2023/07/14	0	0.00	3	19.10	19.08	-3	259	-1.15%
2023/07/13	0	0.00	1	19.09	18.89	-1	258	-0.39%
2023/07/11	0	0.00	0.2	18.90	18.89	-0.2	258	-0.06%
2023/07/05	3	19.19	5	19.17	19.15	-2	258	-0.77%
2023/07/04	0	0.00	0.7	19.16	19.19	-0.7	259	-0.26%
2023/06/30	3	18.85	0	0.00	18.88	3	260	1.15%
2023/06/27	0	0.00	2	18.96	18.94	-2	262	-0.76%
2023/06/26	0	0.00	28	18.98	18.98	-28	258	-10.84%
2023/06/19	10	19.12	5	19.10	19.10	5	249	2.00%
2023/06/16	0	0.00	1	19.10	19.08	-1	246	-0.41%
2023/06/15	0	0.00	1	19.11	19.12	-1	241	-0.41%
2023/06/13	0	0.00	2.4	19.14	19.17	-2.4	243	-0.97%
2023/06/12	0	0.00	1	19.02	18.98	-1	237	-0.42%
2023/06/09	0	0.00	0.7	19.00	19.01	-0.7	236	-0.28%
2023/06/06	0	0.00	0.1	18.92	18.83	-0.1	230	-0.02%
2023/06/05	0	0.00	1	18.91	18.87	-1	226	-0.44%
2023/06/02	0	0.00	3	18.81	18.82	-3	220	-1.36%
2023/06/01	0	0.00	0.1	18.67	18.64	-0.1	218	-0.05%
2023/05/30	0	0.00	0.2	18.56	18.54	-0.2	224	-0.07%
2023/05/29	5	18.60	0	0.00	18.60	5	222	2.25%
2023/05/22	0	18.30	0	0.00	18.17	0	217	0.00%
2023/05/19	1	18.24	0	0.00	18.23	1	218	0.46%
2023/05/17	0	0.00	1.4	18.05	18.10	-1.4	220	-0.62%
2023/05/11	0	0.00	0.8	18.03	18.00	-0.8	224	-0.36%
2023/05/10	0.2	18.14	0	0.00	18.11	0.2	223	0.09%
2023/05/08	1	18.30	5	18.33	18.31	-4	231	-1.74%
2023/05/03	0	0.00	0.6	18.21	18.24	-0.6	246	-0.25%
2023/05/02	0	0.00	3	18.19	18.24	-3	249	-1.20%
2023/04/28	0	0.00	1	18.18	18.17	-1	255	-0.39%
2023/04/26	0	0.00	6	17.76	17.96	-6	259	-2.31%
2023/04/25	0	0.00	3	17.94	17.83	-3	256	-1.17%
2023/04/24	0	0.00	0.9	18.28	18.22	-0.9	247	-0.37%
2023/04/21	0.3	18.20	0	0.00	18.22	0.3	248	0.10%
2023/04/20	0.1	18.35	0.5	18.41	18.32	-0.3	249	-0.13%
2023/04/18	0.1	18.66	0	0.00	18.54	0.1	251	0.04%
2023/04/14	0	18.70	0	18.81	18.74	0	247	0.00%
2023/04/13	1	18.71	0.4	18.90	18.69	0.6	247	0.24%
2023/04/12	0	0.00	1.1	18.78	18.78	-1.1	245	-0.43%
2023/04/06	0	0.00	1	18.89	18.84	-1	240	-0.42%
2023/03/31	0	0.00	0.1	19.00	18.91	-0.1	234	-0.05%
2023/03/28	1	18.70	1.3	18.78	18.72	-0.3	235	-0.13%
2023/03/27	0	0.00	1	19.00	18.96	-1	235	-0.42%
2023/03/24	0.2	18.96	0	0.00	18.94	0.2	238	0.10%
2023/03/23	0	0.00	4.9	19.03	19.06	-4.9	237	-2.04%
2023/03/20	0	0.00	13	18.98	18.92	-13	238	-5.45%
2023/03/17	0	0.00	4.1	18.91	18.96	-4.1	238	-1.71%
2023/03/16	0	0.00	4	18.89	18.83	-4	239	-1.67%
2023/03/14	0	19.13	0	0.00	19.13	0	236	0.02%
2023/03/13	0	0.00	5.2	19.13	19.14	-5.2	233	-2.21%
2023/03/10	0	0.00	1.3	19.20	19.10	-1.3	230	-0.55%
2023/03/09	0.5	19.46	1	19.45	19.40	-0.6	227	-0.26%
2023/03/07	0	0.00	1.4	19.38	19.40	-1.4	222	-0.63%
2023/03/06	0	0.00	1.2	19.21	19.37	-1.2	222	-0.52%
2023/03/03	0.1	19.08	1.1	19.05	19.09	-1	217	-0.46%
2023/03/02	0	0.00	1.4	18.95	18.95	-1.4	214	-0.65%
2023/03/01	0	0.00	2	18.80	18.83	-2	212	-0.94%
2023/02/23	0	0.00	1	18.93	18.95	-1	211	-0.47%
2023/02/22	0	0.00	2	18.68	18.70	-2	207	-0.96%
2023/02/21	0	0.00	7.7	18.71	18.75	-7.7	209	-3.66%
2023/02/20	0	0.00	0.7	18.66	18.67	-0.7	211	-0.33%
2023/02/17	0	0.00	0.1	18.46	18.57	-0.1	212	-0.05%
2023/02/16	0	18.45	0	0.00	18.51	0	211	0.00%
2023/02/15	0.3	18.42	2	18.39	18.36	-1.7	209	-0.83%
2023/02/14	0	0.00	3	18.39	18.39	-3	208	-1.44%
2023/02/13	0	0.00	7	18.28	18.30	-7	213	-3.27%
2023/02/10	0.3	18.34	0	0.00	18.31	0.3	203	0.16%
2023/02/08	0.4	18.41	2	18.45	18.45	-1.6	208	-0.77%
2023/02/06	0.1	18.32	0	0.00	18.28	0.1	205	0.03%
2023/02/03	0.2	18.30	4	18.30	18.42	-3.8	201	-1.88%
2023/02/02	0.3	18.30	8	18.24	18.30	-7.7	194	-3.97%
2023/02/01	0	0.00	1.8	18.10	18.16	-1.8	192	-0.92%
2023/01/31	2	17.95	0	0.00	17.94	2	195	1.03%
2023/01/30	0	0.00	0.7	17.80	17.90	-0.7	197	-0.33%
2023/01/16	0.1	17.50	0	0.00	17.39	0.1	196	0.05%
2023/01/13	1	17.46	1.2	17.50	17.42	-0.2	195	-0.08%
2023/01/11	2	17.52	0	0.00	17.52	2	208	0.96%
2022/12/30	0	0.00	2	16.89	16.95	-2	246	-0.81%
2022/12/23	0.2	17.00	0	0.00	16.95	0.2	256	0.08%
2022/12/21	2.3	16.78	5.1	16.76	16.75	-2.8	262	-1.07%
2022/12/20	1.1	16.91	0	0.00	16.69	1.1	264	0.42%
2022/12/19	0.1	16.77	0	0.00	16.96	0.1	272	0.04%
2022/12/15	0	0.00	0.2	16.84	16.78	-0.2	269	-0.09%
2022/12/12	0	0.00	0.1	16.85	16.72	-0.1	275	-0.04%
2022/12/09	0	0.00	0.1	16.74	16.74	-0.1	280	-0.04%
2022/12/08	1.3	16.64	0	16.74	16.63	1.2	281	0.44%
2022/12/06	0	0.00	4	16.90	16.84	-4	287	-1.39%
2022/11/30	0.1	16.56	0	0.00	16.56	0.1	298	0.02%
2022/11/29	1	16.38	0	0.00	16.42	1	300	0.33%
2022/11/28	0.1	16.46	0	0.00	16.36	0.1	303	0.02%
2022/11/25	0.1	16.42	5	16.39	16.37	-4.9	304	-1.61%
2022/11/24	0.1	16.42	0	0.00	16.42	0.1	306	0.02%
2022/11/23	0.1	16.29	0	0.00	16.31	0.1	307	0.02%
2022/11/22	0.1	16.23	0	0.00	16.23	0.1	310	0.02%
2022/11/21	0.1	16.33	0	0.00	16.33	0.1	312	0.02%
2022/11/18	0.3	16.41	0	0.00	16.34	0.3	313	0.08%
2022/11/17	0.1	16.43	0	0.00	16.38	0.1	317	0.02%
2022/11/16	0.1	16.31	0	0.00	16.26	0.1	316	0.02%
2022/11/15	0.1	16.18	0	0.00	16.19	0.1	314	0.04%
2022/11/14	0	0.00	1.3	16.17	16.12	-1.3	311	-0.41%
2022/11/11	0	0.00	0.2	15.96	15.93	-0.2	310	-0.05%
2022/11/10	0	0.00	17.9	15.75	15.71	-17.9	308	-5.78%
2022/11/09	0.1	15.77	0	0.00	15.76	0.1	311	0.02%
2022/11/08	0.1	15.65	0	0.00	15.62	0.1	308	0.02%
2022/11/07	0.1	15.56	0	0.00	15.56	0.1	309	0.03%
2022/11/03	0.1	15.40	0	0.00	15.26	0.1	310	0.02%
2022/10/31	0.1	15.02	5	15.00	15.00	-4.9	319	-1.53%
2022/10/26	0.1	14.88	0.3	14.86	14.88	-0.2	307	-0.08%
2022/10/25	0.1	14.84	0	0.00	14.80	0.1	303	0.03%
2022/10/24	1.1	15.11	0	0.00	15.05	1.1	299	0.37%
2022/10/21	0.1	15.03	0	0.00	14.99	0.1	299	0.05%
2022/10/20	0.2	15.10	0.3	15.09	14.98	-0.1	299	-0.02%
2022/10/19	2.1	15.29	0	0.00	15.25	2.1	296	0.71%
2022/10/18	0.1	16.23	0	0.00	16.20	0.1	291	0.03%
2022/10/17	1	16.02	0.3	16.23	16.11	0.7	282	0.24%
2022/10/14	0	0.00	1	16.15	16.18	-1	268	-0.37%
2022/10/13	0.2	16.25	0.4	16.24	15.95	-0.2	268	-0.07%
2022/10/12	0	0.00	0.1	16.67	16.38	-0.1	261	-0.04%
2022/10/11	0.4	16.64	0	0.00	16.35	0.4	263	0.13%
2022/10/06	0	0.00	6	16.96	16.93	-6	248	-2.42%
2022/10/05	0	0.00	0.1	17.07	16.94	-0.1	247	-0.02%
2022/09/30	0.1	16.43	0	0.00	16.60	0.1	247	0.04%
2022/09/28	18.9	16.48	0	0.00	16.40	18.9	253	7.43%
2022/09/26	6	16.97	1	16.85	16.82	5	247	2.02%
2022/09/23	0.2	17.54	0	0.00	17.34	0.2	242	0.08%
2022/09/21	0	0.00	4	17.63	17.60	-4	242	-1.65%
2022/09/20	1	17.73	0	0.00	17.74	1	242	0.41%
2022/09/19	0	0.00	0.9	17.76	17.75	-0.9	243	-0.35%
2022/09/14	0	0.00	5	17.89	17.95	-5	241	-2.07%
2022/09/12	0	0.00	0.1	17.99	17.95	-0.1	249	-0.05%
2022/09/01	0.1	17.98	0	0.00	17.81	0.1	237	0.05%
2022/08/31	0	0.00	0.2	18.02	18.02	-0.2	233	-0.07%
2022/08/30	0	0.00	0.8	17.95	17.95	-0.8	231	-0.37%
2022/08/29	0.1	17.99	0	0.00	17.80	0.1	227	0.04%
2022/08/19	1	18.22	0	0.00	18.21	1	215	0.46%
2022/08/17	0	0.00	0.7	18.23	18.20	-0.7	222	-0.32%
2022/08/15	0	0.00	0.5	18.20	18.18	-0.5	220	-0.23%
2022/08/10	0.1	17.81	0	0.00	17.75	0.1	218	0.05%
2022/08/04	1	17.21	0	0.00	17.21	1	214	0.47%
2022/08/02	0.1	17.36	0	0.00	17.33	0.1	214	0.05%
2022/08/01	0.1	17.56	0	0.00	17.57	0.1	219	0.02%
2022/07/29	0.1	17.52	0	0.00	17.54	0.1	225	0.03%
2022/07/27	0	17.58	0	0.00	17.36	0	223	0.00%
2022/07/26	0	17.44	0	0.00	17.40	0	222	0.00%
2022/07/22	0	0.00	0.2	17.29	17.31	-0.2	216	-0.09%
2022/07/21	0	17.25	0	0.00	17.35	0	220	0.00%
2022/07/18	0.2	16.67	0	0.00	16.81	0.2	234	0.08%
2022/07/15	0	0.00	1	16.53	16.55	-1	231	-0.43%
2022/07/12	1	16.25	0	0.00	16.26	1	234	0.43%
2022/07/07	0	0.00	1	16.28	16.50	-1	235	-0.43%
2022/07/06	1	16.44	1	16.48	16.38	0	240	0.00%
2022/07/05	0	0.00	6	16.72	16.72	-6	240	-2.49%
2022/07/04	0	0.00	12	16.65	16.63	-12	243	-4.94%
2022/07/01	0.4	16.94	0	0.00	16.61	0.4	250	0.14%
2022/06/27	10	17.46	0	0.00	17.47	10	249	4.01%
2022/06/23	0.2	17.16	0	0.00	17.14	0.2	244	0.06%
2022/06/20	0	0.00	20	17.36	17.23	-20	238	-8.39%
2022/06/17	0	0.00	0.2	17.74	17.66	-0.2	231	-0.10%
2022/06/16	1	17.89	0	0.00	17.85	1	233	0.43%
2022/06/14	2	17.81	0	0.00	17.95	2	229	0.87%
2022/06/13	0	0.00	12	18.00	18.05	-12	231	-5.18%
2022/06/09	0	0.00	3	18.40	18.42	-3	232	-1.29%
2022/05/24	0	0.00	0.4	17.87	17.87	-0.4	261	-0.14%
2022/05/13	1	17.87	0	0.00	17.94	1	274	0.36%
2022/05/12	0.1	17.84	0	0.00	17.78	0.1	276	0.04%
2022/05/11	1	18.11	0	0.00	18.07	1	274	0.37%
2022/05/10	0	0.00	2	18.10	18.18	-2	276	-0.72%
2022/05/09	1	18.25	0	0.00	18.24	1	280	0.36%
2022/05/06	0.2	18.62	0	0.00	18.68	0.2	281	0.07%
2022/04/28	0	0.00	0.9	18.45	18.71	-0.9	292	-0.32%
2022/04/27	2.1	18.48	0.3	18.55	18.54	1.8	293	0.60%
2022/04/26	0.5	18.85	0	0.00	18.80	0.5	288	0.17%
2022/04/25	0.5	18.87	0	0.00	18.85	0.5	284	0.18%
2022/04/22	0.1	19.21	0	0.00	19.23	0.1	283	0.04%
2022/04/19	0	0.00	0.3	19.18	19.15	-0.3	291	-0.11%
2022/04/18	3	19.07	0	0.00	19.15	3	294	1.02%
2022/04/15	1	19.20	0	0.00	19.16	1	289	0.35%
2022/04/11	2	19.35	0	0.00	19.31	2	290	0.69%
2022/04/08	1	19.58	0	0.00	19.62	1	286	0.35%
2022/04/01	0	0.00	2	19.89	19.88	-2	278	-0.72%
2022/03/28	0	0.00	1.5	19.95	19.98	-1.5	290	-0.51%
2022/03/24	0	0.00	2	20.11	20.10	-2	296	-0.68%
2022/03/23	0	0.00	0	20.10	20.11	0	302	-0.01%
2022/03/22	0	0.00	3	20.10	20.10	-3	305	-0.98%
2022/03/21	0	0.00	1.2	20.07	20.04	-1.2	304	-0.39%
2022/03/17	0	20.00	0	0.00	20.03	0	317	0.00%
2022/03/16	0	19.90	0	0.00	19.84	0	315	0.00%
2022/03/15	0.1	19.90	0	0.00	19.83	0.1	317	0.03%
2022/03/14	0	0.00	0.3	19.95	19.96	-0.3	319	-0.10%
2022/03/11	0	0.00	0.1	19.90	19.96	-0.1	323	-0.02%
2022/03/09	5	19.68	0.9	19.66	19.69	4.1	323	1.28%
2022/03/08	3	19.45	1	19.43	19.39	2	325	0.61%
2022/03/04	0	19.96	0	0.00	19.94	0	323	0.00%
2022/03/01	0	0.00	1	19.90	19.89	-1	345	-0.29%
2022/02/25	0	0.00	1.6	19.78	19.70	-1.6	345	-0.46%
2022/02/24	0	0.00	0.1	19.80	19.69	-0.1	352	-0.03%
2022/02/22	0.1	19.93	0	0.00	19.94	0.1	358	0.02%
2022/02/21	0	0.00	1	20.08	20.10	-1	360	-0.28%
2022/02/17	1	20.04	11.2	20.14	20.04	-10.2	372	-2.75%
2022/02/16	1	20.03	0	0.00	20.02	1	374	0.27%
2022/02/14	2	19.76	0	0.00	19.85	2	381	0.52%
2022/02/10	0.1	20.01	2	20.05	20.02	-1.9	392	-0.47%
2022/02/09	0	0.00	5	20.00	20.01	-5	397	-1.26%
2022/02/08	0	0.00	1	19.87	19.93	-1	399	-0.25%
2022/01/25	0	0.00	5	19.56	19.52	-5	402	-1.24%
2022/01/24	1	19.54	0	0.00	19.63	1	406	0.25%
2022/01/20	0	0.00	1	19.72	19.75	-1	420	-0.24%
2022/01/19	0	0.00	2	19.79	19.72	-2	428	-0.47%
2022/01/17	0	19.74	5	19.76	19.77	-5	456	-1.08%
2022/01/14	1	19.59	3	19.59	19.60	-2	467	-0.43%
2022/01/11	0.2	19.70	0	0.00	19.67	0.2	606	0.04%
2022/01/10	0	0.00	0.3	19.76	19.74	-0.3	656	-0.05%
2022/01/06	0	0.00	15	19.87	19.84	-15	666	-2.25%
2022/01/05	0	0.00	6	19.84	19.83	-6	668	-0.90%
2022/01/04	0	0.00	0	19.78	19.81	0	674	0.00%
2022/01/03	0	0.00	0.1	19.80	19.78	-0.1	677	-0.02%
2021/12/29	0	0.00	8.1	19.76	19.83	-8.1	688	-1.18%
2021/12/28	0	0.00	1	19.73	19.72	-1	694	-0.14%
2021/12/27	0	0.00	3.2	19.74	19.71	-3.2	702	-0.46%
2021/12/23	1	19.68	5	19.68	19.68	-4	715	-0.56%
2021/12/22	1	19.60	0.7	19.59	19.59	0.3	716	0.05%
2021/12/21	0	0.00	0.7	19.56	19.59	-0.7	721	-0.10%
2021/12/17	1	19.58	0	19.58	19.51	1	727	0.13%
2021/12/13	3	19.50	0	0.00	19.50	3	724	0.41%
2021/12/10	0	19.53	0	0.00	19.51	0	724	0.01%
2021/12/09	1	19.54	5	19.54	19.52	-4	729	-0.55%
2021/12/08	4	19.50	0	0.00	19.50	4	729	0.55%
2021/12/07	2.3	19.50	0	0.00	19.50	2.3	730	0.32%
2021/12/02	17	19.34	0	0.00	19.35	17	728	2.33%
2021/12/01	2	19.39	1	19.40	19.39	1	734	0.14%
2021/11/30	2	19.42	0	0.00	19.31	2	730	0.27%
2021/11/29	0.1	19.34	6	19.32	19.35	-5.9	725	-0.81%
2021/11/25	1	19.49	0	0.00	19.51	1	712	0.14%
2021/11/18	1.2	19.74	0.3	19.75	19.75	0.9	706	0.12%
2021/11/17	3	19.66	0.3	19.73	19.74	2.7	703	0.38%
2021/11/16	0.1	19.75	2	19.72	19.73	-1.9	699	-0.27%
2021/11/09	1	19.49	3.2	19.49	19.49	-2.2	693	-0.32%
2021/11/08	0	0.00	1	19.48	19.49	-1	690	-0.14%
2021/11/02	0.6	19.40	0	0.00	19.35	0.6	688	0.09%
2021/11/01	0.1	19.50	1	19.37	19.39	-0.9	683	-0.13%
2021/10/28	0	0.00	0.4	19.39	19.38	-0.4	676	-0.05%
2021/10/27	3	19.22	1	19.27	19.30	2	669	0.30%
2021/10/26	0	0.00	2.3	19.30	19.30	-2.3	664	-0.35%
2021/10/25	1	19.18	0	0.00	19.24	1	646	0.15%
2021/10/22	1	19.10	1	19.18	19.25	0	641	0.00%
2021/10/21	1.2	19.17	0	0.00	19.11	1.2	628	0.19%
2021/10/20	19.6	19.22	0	0.00	19.25	19.6	575	3.40%
2021/10/19	0.1	20.17	11	20.21	20.20	-10.9	509	-2.14%
2021/10/18	73	20.53	18	21.00	21.15	55	499	11.01%
2021/10/15	2	20.39	1.9	20.39	20.41	0.1	454	0.02%
2021/10/13	4	20.34	0	0.00	20.26	4	448	0.89%
2021/10/12	7	20.39	1	20.33	20.35	6	448	1.34%
2021/10/08	1	20.45	0	0.00	20.50	1	446	0.22%
2021/10/07	0	0.00	1	20.47	20.47	-1	449	-0.22%
2021/10/06	2.2	20.15	0	0.00	20.17	2.2	448	0.50%
2021/10/05	3	19.99	1	20.05	20.20	2	441	0.45%
2021/10/04	1	20.00	2	20.04	20.05	-1	437	-0.23%
2021/10/01	2	20.19	0	0.00	20.09	2	432	0.46%
2021/09/29	1.1	20.39	0	0.00	20.39	1.1	423	0.25%
2021/09/27	0	0.00	3	20.73	20.67	-3	417	-0.72%
2021/09/24	0	0.00	2	20.76	20.76	-2	416	-0.48%
2021/09/22	6.1	20.49	4	20.52	20.52	2.1	425	0.48%
2021/09/15	14	20.84	0	0.00	20.80	14	441	3.17%
2021/09/14	0	0.00	4.5	20.85	20.90	-4.5	440	-1.02%
2021/09/13	3	20.75	0	0.00	20.77	3	437	0.69%
2021/09/08	1	20.45	1	20.48	20.48	0	437	0.00%
2021/09/07	0.1	20.73	0	0.00	20.74	0.1	437	0.01%
2021/09/01	5	20.93	0	0.00	20.99	5	438	1.14%
2021/08/31	2	20.80	0.9	20.83	20.91	1.1	436	0.25%
2021/08/26	5	20.64	0	0.00	20.62	5	451	1.11%
2021/08/20	0.1	20.42	3	20.26	20.30	-2.9	454	-0.63%
2021/08/18	1.2	20.52	2	20.47	20.67	-0.8	452	-0.17%
2021/08/17	0.1	20.70	0	0.00	20.48	0.1	451	0.02%
2021/08/16	4.2	20.76	2	20.78	20.72	2.2	448	0.48%
2021/08/13	0.2	21.14	0	0.00	20.96	0.2	445	0.05%
2021/08/12	0	21.15	0	0.00	21.13	0	445	0.00%
2021/08/11	0.2	21.21	0	0.00	21.15	0.2	456	0.03%
2021/08/10	0	0.00	0.1	21.41	21.32	-0.1	455	-0.03%
2021/08/05	0	0.00	1	21.62	21.64	-1	482	-0.21%
2021/08/04	1	21.76	0	0.00	21.79	1	509	0.20%
2021/08/03	0	0.00	1	21.83	21.85	-1	516	-0.19%
2021/07/29	0	0.00	10	21.65	21.68	-10	527	-1.90%
2021/07/28	1	21.50	3	21.61	21.60	-2	533	-0.37%
2021/07/23	0	0.00	4.1	21.67	21.69	-4.1	548	-0.75%
2021/07/22	0	0.00	1.2	21.64	21.58	-1.2	554	-0.22%
2021/07/21	0	0.00	3	21.58	21.59	-3	565	-0.53%
2021/07/20	0.1	21.55	0	21.55	21.47	0.1	571	0.01%
2021/07/19	0	0.00	1.2	21.54	21.62	-1.2	575	-0.21%
2021/07/15	0	0.00	2.1	21.50	21.55	-2.1	609	-0.34%
2021/07/09	0	0.00	2	21.46	21.46	-2	623	-0.32%
2021/07/08	0.1	21.58	0	0.00	21.55	0.1	630	0.02%
2021/07/07	1	21.55	0	0.00	21.46	1	651	0.15%
2021/07/06	0	0.00	1	21.64	21.63	-1	666	-0.15%
2021/07/05	0.1	21.55	0.5	21.50	21.58	-0.4	673	-0.07%
2021/07/02	0.2	21.35	0	0.00	21.40	0.2	679	0.02%
2021/07/01	0	0.00	0.4	21.41	21.39	-0.4	685	-0.06%
2021/06/30	0	0.00	0.6	21.53	21.55	-0.6	692	-0.09%
2021/06/29	0	21.56	0	0.00	21.50	0	690	0.00%
2021/06/28	0	0.00	1	21.83	21.83	-1	689	-0.14%
2021/06/25	0	0.00	1.6	21.70	21.70	-1.6	683	-0.23%
2021/06/24	0	0.00	19	21.61	21.63	-19	679	-2.80%
2021/06/23	0	0.00	1	21.39	21.38	-1	686	-0.15%
2021/06/21	5.1	21.32	0	0.00	21.22	5.1	691	0.73%
2021/06/18	1	21.44	7	21.44	21.44	-6	696	-0.86%
2021/06/17	1	21.40	0	0.00	21.42	1	697	0.14%
2021/06/16	0	0.00	10.8	21.42	21.44	-10.8	703	-1.54%
2021/06/09	0	0.00	0	21.16	21.16	0	709	0.00%
2021/06/04	2	21.27	5	21.36	21.24	-3	710	-0.42%
2021/06/03	0	0.00	3.3	21.42	21.39	-3.3	700	-0.47%
2021/06/02	0	0.00	1.1	21.45	21.34	-1.1	710	-0.15%
2021/06/01	0	0.00	0.7	21.25	21.39	-0.7	710	-0.10%
2021/05/31	0	0.00	3.9	21.12	21.20	-3.9	715	-0.54%
2021/05/28	3.1	21.07	0	0.00	21.08	3.1	715	0.44%
2021/05/21	0	0.00	1	20.65	20.65	-1	758	-0.13%
2021/05/18	0.1	20.30	6.5	20.31	20.49	-6.5	767	-0.84%
2021/05/17	4	20.07	0	0.00	19.77	4	785	0.51%
2021/05/13	1	20.30	4	20.21	20.29	-3	768	-0.39%
2021/05/12	0	0.00	13	20.52	20.34	-13	763	-1.70%
2021/05/11	0	0.00	1.3	21.30	21.04	-1.3	739	-0.17%
2021/05/10	0	0.00	0.3	21.55	21.55	-0.3	737	-0.04%
2021/05/07	0	0.00	6	21.44	21.59	-6	740	-0.81%
2021/05/06	0	0.00	6	21.38	21.30	-6	746	-0.80%
2021/05/04	0	0.00	6.1	21.16	21.25	-6.1	742	-0.82%
2021/05/03	1	21.60	2	21.65	21.55	-1	743	-0.13%
2021/04/28	6.1	21.79	0	0.00	21.80	6.1	743	0.82%
2021/04/27	3.1	22.00	0	0.00	21.96	3.1	741	0.42%
2021/04/26	1	22.03	0	0.00	22.05	1	734	0.14%
2021/04/23	1	21.85	7	21.67	21.85	-6	731	-0.81%
2021/04/22	6	21.92	3.2	22.02	21.90	2.8	730	0.38%
2021/04/21	0	0.00	3	22.16	22.21	-3	709	-0.42%
2021/04/20	2	21.88	0	0.00	21.91	2	704	0.28%
2021/04/19	5.1	21.74	1.4	21.81	21.83	3.7	703	0.52%
2021/04/16	0	0.00	0.9	21.40	21.65	-0.9	702	-0.12%
2021/04/15	0	0.00	8	21.19	21.44	-8	704	-1.14%
2021/04/14	2	21.20	1	21.44	21.18	1	710	0.14%
2021/04/13	1	21.45	3.1	21.69	21.44	-2.1	715	-0.29%
2021/04/12	0.1	22.00	4	21.97	21.93	-3.9	696	-0.56%
2021/04/09	0	21.83	0.3	21.85	21.83	-0.3	690	-0.04%
2021/04/08	5	21.82	5	21.77	21.83	0	689	0.00%
2021/04/07	1	21.40	0.8	21.45	21.45	0.2	699	0.02%
2021/04/06	1	21.30	2.9	21.33	21.34	-1.9	701	-0.26%
2021/04/01	0	0.00	2	21.19	21.10	-2	697	-0.29%
2021/03/31	0	0.00	4	21.12	21.10	-4	696	-0.57%
2021/03/29	2	20.83	4.3	20.81	20.81	-2.3	686	-0.34%
2021/03/26	11	20.61	27.7	20.67	20.73	-16.7	691	-2.42%
2021/03/25	0	0.00	1	20.43	20.44	-1	687	-0.15%
2021/03/23	1	20.43	0	0.00	20.42	1	686	0.15%
2021/03/22	0.1	20.30	0	0.00	20.41	0.1	685	0.01%
2021/03/19	1	20.20	0	0.00	20.21	1	689	0.15%
2021/03/17	0.1	20.20	17	20.20	20.11	-16.9	685	-2.47%
2021/03/16	0	0.00	9.4	20.22	20.19	-9.4	688	-1.37%
2021/03/15	0	0.00	1	20.14	20.15	-1	690	-0.14%
2021/03/12	0	0.00	2	20.12	20.12	-2	697	-0.29%
2021/03/11	1	20.13	10.2	20.13	20.10	-9.2	709	-1.30%
2021/03/10	0	0.00	5.1	19.87	19.85	-5.1	710	-0.72%
2021/03/09	2	19.84	0	0.00	19.81	2	715	0.28%
2021/03/05	2	19.65	0	19.77	19.77	2	723	0.27%
2021/03/04	0	0.00	2.3	19.71	19.77	-2.3	739	-0.31%
2021/03/03	1	19.65	10	19.84	19.84	-9	734	-1.23%
2021/03/02	1	19.96	0	0.00	19.73	1	737	0.14%
2021/02/26	1	19.84	15	19.81	19.81	-14	743	-1.88%
2021/02/25	3	20.05	3.5	20.04	20.08	-0.5	736	-0.07%
2021/02/24	6	20.03	3.2	20.03	19.92	2.8	739	0.38%
2021/02/23	0	19.88	3	19.93	20.00	-3	725	-0.41%
2021/02/22	0	0.00	5	19.68	19.80	-5	713	-0.70%
2021/02/18	0	0.00	12.1	19.40	19.50	-12.1	712	-1.70%
2021/02/17	0	0.00	22	19.22	19.25	-22	707	-3.11%
2021/02/04	2	18.50	0.1	18.55	18.54	1.9	684	0.28%
2021/02/01	0.3	18.25	2	18.16	18.30	-1.7	689	-0.25%
2021/01/29	2	18.21	0	0.00	18.16	2	690	0.29%
2021/01/28	5.5	18.49	0	0.00	18.49	5.5	687	0.80%
2021/01/27	0	0.00	8	18.87	18.82	-8	681	-1.17%
2021/01/25	0	0.00	1	18.80	18.85	-1	675	-0.15%
2021/01/22	0	0.00	0.7	18.58	18.75	-0.7	671	-0.10%
2021/01/21	1	18.57	0.1	18.49	18.58	0.9	666	0.13%
2021/01/20	0.3	18.51	22	18.67	18.47	-21.8	661	-3.29%
2021/01/18	2	18.59	0.4	18.54	18.60	1.6	652	0.24%
2021/01/13	0	0.00	9	18.92	18.93	-9	662	-1.36%
2021/01/12	0.1	18.76	0	0.00	18.76	0.1	665	0.02%
2021/01/11	0	0.00	1	18.88	18.96	-1	665	-0.16%
2021/01/08	0	0.00	7	18.77	18.80	-7	666	-1.05%
2021/01/07	0.1	18.59	8.6	18.61	18.67	-8.5	664	-1.28%
2021/01/06	4	18.45	0	0.00	18.48	4	655	0.61%
2021/01/05	0	0.00	0.8	18.48	18.56	-0.8	645	-0.12%
2021/01/04	0	0.00	132	18.53	18.60	-132	648	-20.34%	大賣/鉅額交易
2020/12/31	0	0.00	13	18.51	18.53	-13	643	-2.02%
2020/12/30	0	0.00	19.5	18.38	18.46	-19.5	635	-3.07%
2020/12/29	0	0.00	3.2	18.16	18.17	-3.2	622	-0.51%
2020/12/28	0	0.00	3.4	18.06	18.06	-3.4	615	-0.55%
2020/12/25	5	17.99	0	0.00	17.98	5	610	0.82%
2020/12/22	0	0.00	20.4	17.95	17.75	-20.4	618	-3.30%
2020/12/21	0	0.00	0.2	17.85	17.88	-0.2	619	-0.04%
2020/12/16	0	0.00	2	17.86	17.88	-2	621	-0.32%
2020/12/15	3	17.75	0	0.00	17.65	3	624	0.48%
2020/12/14	0	0.00	0.4	17.85	17.89	-0.4	620	-0.06%
2020/12/11	2	17.83	10	17.80	17.85	-8	631	-1.27%
2020/12/10	4	17.98	0	0.00	17.98	4	627	0.64%
2020/12/09	6	18.12	25.9	18.08	18.12	-19.9	622	-3.20%
2020/12/08	0	0.00	8	17.99	17.99	-8	622	-1.29%
2020/12/07	0	0.00	58	17.95	17.96	-58	615	-9.43%
2020/12/04	0	0.00	13.3	17.95	17.96	-13.3	609	-2.18%
2020/12/03	0	0.00	10	17.92	17.85	-10	607	-1.65%
2020/12/02	1	17.80	10.7	17.80	17.82	-9.7	612	-1.59%
2020/12/01	2	17.56	2	17.60	17.63	0	603	0.00%
2020/11/30	0	0.00	2	17.76	17.52	-2	626	-0.32%
2020/11/27	0	0.00	2	17.58	17.58	-2	614	-0.33%
2020/11/25	1	17.35	0.4	17.44	17.34	0.6	618	0.10%
2020/11/23	1	17.44	6	17.46	17.46	-5	617	-0.82%
2020/11/20	0	0.00	2	17.32	17.33	-2	617	-0.32%
2020/11/19	0	0.00	1	17.35	17.31	-1	630	-0.16%
2020/11/18	0	0.00	44.4	17.31	17.32	-44.4	630	-7.05%
2020/11/17	0	0.00	1	17.25	17.22	-1	627	-0.16%
2020/11/13	0	0.00	0.1	17.04	17.08	-0.1	635	-0.01%
2020/11/11	1	17.04	3	17.04	17.10	-2	635	-0.31%
2020/11/10	0	0.00	1	16.90	16.91	-1	626	-0.16%
2020/11/09	2	16.86	2	16.86	16.87	0	624	0.00%
2020/11/06	1	16.73	1	16.76	16.74	0	619	0.00%
2020/11/05	0	0.00	0.2	16.68	16.68	-0.2	613	-0.04%
2020/11/04	0	0.00	5.1	16.63	16.65	-5.1	612	-0.84%
2020/10/30	0	0.00	1	16.50	16.46	-1	634	-0.16%
2020/10/29	1.2	16.50	0	0.00	16.49	1.2	631	0.19%
2020/10/28	0	0.00	0.3	16.60	16.59	-0.3	632	-0.04%
2020/10/27	1	16.56	4.4	16.57	16.57	-3.4	634	-0.53%
2020/10/26	2	16.65	0.1	16.70	16.62	1.9	632	0.30%
2020/10/23	1	16.56	3	16.58	16.60	-2	629	-0.32%
2020/10/22	0.2	16.96	1	16.54	16.57	-0.8	632	-0.13%
2020/10/21	18	16.56	0	0.00	16.58	18	634	2.84%
2020/10/20	3	17.38	0	0.00	17.40	3	619	0.48%
2020/10/19	2	17.35	0	0.00	17.37	2	610	0.33%
2020/10/15	1	17.26	0	0.00	17.25	1	604	0.17%
2020/10/13	3	17.25	0	0.00	17.29	3	600	0.50%
2020/10/12	0	0.00	2.1	17.35	17.33	-2.1	610	-0.34%
2020/10/08	4	17.37	0	0.00	17.33	4	604	0.66%
2020/10/07	2	17.25	0	0.00	17.31	2	600	0.33%
2020/10/06	0	0.00	2.4	17.25	17.30	-2.4	605	-0.40%
2020/09/30	0	0.00	0.2	17.08	17.08	-0.2	613	-0.03%
2020/09/29	0	0.00	8	17.05	17.06	-8	612	-1.31%
2020/09/28	1	16.98	0	0.00	16.99	1	620	0.16%
2020/09/25	24	16.82	0	0.00	16.86	24	634	3.78%
2020/09/24	15.2	16.91	0	0.00	16.88	15.2	641	2.37%
2020/09/23	13	17.17	0	0.00	17.20	13	638	2.04%
2020/09/22	26	17.23	0	0.00	17.25	26	639	4.07%
2020/09/21	0	0.00	1.2	17.48	17.39	-1.2	635	-0.19%
2020/09/18	0	0.00	3.3	17.50	17.49	-3.3	640	-0.51%
2020/09/17	2	17.50	0	0.00	17.44	2	635	0.31%
2020/09/16	1	17.57	6	17.50	17.55	-5	633	-0.79%
2020/09/14	0	0.00	1	17.43	17.44	-1	627	-0.17%
2020/09/11	19	17.27	0	0.00	17.29	19	628	3.02%
2020/09/10	8	17.42	0	0.00	17.40	8	626	1.28%
2020/09/09	7	17.26	0	0.00	17.43	7	631	1.11%
2020/09/08	10	17.50	0	0.00	17.50	10	629	1.59%
2020/09/04	12	17.46	0	0.00	17.51	12	631	1.90%
2020/09/03	6	17.70	0	0.00	17.60	6	632	0.95%
2020/09/02	0	0.00	2	17.68	17.65	-2	609	-0.33%
2020/09/01	0	0.00	2	17.57	17.59	-2	616	-0.32%
2020/08/31	12	17.69	0	0.00	17.61	12	614	1.95%
2020/08/28	7	17.75	3	17.78	17.75	4	615	0.65%
2020/08/27	0	0.00	5	17.92	17.79	-5	628	-0.80%
2020/08/26	0	0.00	1	17.89	17.87	-1	622	-0.16%
2020/08/25	7	17.81	2	17.88	17.87	5	622	0.80%
2020/08/24	2	17.55	0	0.00	17.66	2	611	0.33%
2020/08/21	0	0.00	6	17.44	17.55	-6	613	-0.98%
2020/08/20	17	17.38	0	0.00	17.18	17	613	2.77%
2020/08/18	5	17.80	0	0.00	17.83	5	607	0.82%
2020/08/13	3	17.72	0	0.00	17.71	3	620	0.48%
2020/08/12	1	17.73	0	0.00	17.75	1	622	0.16%
2020/08/11	0	0.00	2	17.93	17.81	-2	627	-0.32%
2020/08/06	0	0.00	4.3	17.99	17.95	-4.3	651	-0.66%
2020/08/05	0	0.00	7	17.74	17.81	-7	638	-1.10%
2020/08/04	0	0.00	4	17.63	17.65	-4	637	-0.63%
2020/08/03	3	17.50	0	0.00	17.54	3	642	0.47%
2020/07/31	0	0.00	4	17.62	17.65	-4	645	-0.62%
2020/07/30	0	0.00	0.4	17.46	17.47	-0.4	657	-0.06%
2020/07/29	0	0.00	6	17.27	17.37	-6	660	-0.91%
2020/07/27	1	17.44	0	0.00	17.43	1	676	0.15%
2020/07/24	3	17.44	0.4	17.47	17.46	2.6	676	0.39%
2020/07/22	0	0.00	1	17.70	17.71	-1	679	-0.15%
2020/07/20	2	17.51	2	17.60	17.58	0	682	0.00%
2020/07/17	6	17.64	0	0.00	17.61	6	682	0.88%
2020/07/15	0	0.00	2	17.78	17.70	-2	676	-0.30%
2020/07/14	0	0.00	0.7	17.75	17.76	-0.7	682	-0.10%
2020/07/13	0	0.00	2.7	17.83	17.86	-2.7	690	-0.39%
2020/07/10	0	0.00	1	17.76	17.75	-1	688	-0.15%
2020/07/07	3	17.93	0	0.00	17.78	3	683	0.44%
2020/07/06	0	0.00	24.6	17.85	17.96	-24.6	682	-3.60%
2020/07/03	0	0.00	5	17.63	17.63	-5	675	-0.74%
2020/07/02	0	0.00	2.3	17.40	17.50	-2.3	675	-0.35%
2020/06/23	0	0.00	1	17.20	17.17	-1	730	-0.14%
2020/06/22	0.1	17.14	0	0.00	17.14	0.1	744	0.01%
2020/06/19	1	17.20	0	0.00	17.16	1	748	0.13%
2020/06/18	1	17.16	20	17.14	17.17	-19	755	-2.51%
2020/06/15	2	16.91	0	0.00	16.90	2	784	0.25%
2020/06/12	24	17.02	0.1	17.26	17.04	23.9	791	3.02%
2020/06/11	3	17.25	0	0.00	17.26	3	795	0.38%
2020/06/10	0	0.00	12	17.52	17.55	-12	803	-1.49%
2020/06/09	10	17.44	5	17.46	17.46	5	836	0.60%
2020/06/08	0	0.00	6	17.46	17.45	-6	861	-0.70%
2020/06/05	0	0.00	6	17.33	17.34	-6	871	-0.69%
2020/06/03	4	17.10	11	17.01	17.17	-7	905	-0.77%
2020/05/28	1	16.66	0	0.00	16.64	1	910	0.11%
2020/05/26	0	0.00	1	16.64	16.75	-1	944	-0.11%
2020/05/25	1	16.39	26	16.41	16.52	-25	949	-2.63%
2020/05/22	2	16.54	0	0.00	16.49	2	949	0.21%
2020/05/21	0	0.00	2	16.70	16.73	-2	950	-0.21%
2020/05/20	3	16.64	0	0.00	16.63	3	949	0.32%
2020/05/18	1	16.53	0	0.00	16.50	1	950	0.11%
2020/05/15	1	16.55	0	0.00	16.55	1	950	0.11%
2020/05/14	3	16.63	0	0.00	16.59	3	939	0.32%
2020/05/13	3	16.64	0	0.00	16.79	3	933	0.32%
2020/05/12	8	16.71	0	0.00	16.75	8	932	0.86%
2020/05/11	0	0.00	11.4	16.91	16.90	-11.4	928	-1.22%
2020/05/08	0	0.00	12	16.75	16.74	-12	922	-1.30%
2020/05/04	14	16.37	0	0.00	16.41	14	907	1.54%
2020/04/30	0	0.00	15	16.65	16.80	-15	897	-1.67%
2020/04/28	2	16.03	0	0.00	16.11	2	896	0.22%
2020/04/27	0	0.00	1	16.00	16.05	-1	918	-0.11%
2020/04/22	2	15.42	0.1	15.59	15.52	1.9	911	0.21%
2020/04/20	3	16.08	1.2	16.01	16.00	1.8	905	0.20%
2020/04/15	1	16.00	0	0.00	16.02	1	890	0.11%
2020/04/14	0.1	15.94	0	0.00	15.89	0.1	888	0.01%
2020/04/08	0	0.00	17	15.55	15.63	-17	876	-1.94%
2020/04/07	0	0.00	2	15.47	15.45	-2	865	-0.23%
2020/04/01	2	14.80	4	14.80	14.79	-2	814	-0.25%
2020/03/31	4	14.92	0	0.00	14.85	4	812	0.49%
2020/03/27	2.8	14.75	2	14.98	14.74	0.8	796	0.10%
2020/03/26	2	14.87	0	0.00	14.80	2	788	0.25%
2020/03/25	12	14.71	0	0.00	14.72	12	774	1.55%
2020/03/24	3	14.06	0	0.00	14.11	3	770	0.39%
2020/03/23	2	13.51	0	0.00	13.49	2	763	0.26%
2020/03/20	5	13.88	0.4	13.91	13.88	4.6	766	0.60%
2020/03/19	2	13.60	0	0.00	13.19	2	752	0.27%
2020/03/18	10	14.40	0	0.00	14.18	10	729	1.37%
2020/03/17	0.1	14.64	1	14.70	14.59	-0.9	720	-0.12%
2020/03/16	17	15.22	15	15.42	15.00	2	710	0.28%
2020/03/13	17.2	15.08	0	0.00	15.50	17.2	692	2.49%
2020/03/12	26	16.30	0	0.00	16.17	26	654	3.97%
2020/03/11	4	16.96	0	0.00	16.93	4	626	0.64%
2020/03/10	11	17.00	0	0.00	17.10	11	605	1.82%
2020/03/09	12	17.32	0	0.00	17.18	12	590	2.03%
2020/03/06	3	17.67	0	0.00	17.59	3	562	0.53%
2020/03/05	1	17.85	1	17.80	17.85	0	549	0.00%
2020/03/04	0	0.00	9	17.54	17.68	-9	548	-1.64%
2020/03/02	17	17.45	0	17.73	17.46	17	540	3.14%
2020/02/27	17	17.86	0	0.00	17.73	17	523	3.25%
2020/02/26	12	17.92	0	0.00	17.99	12	500	2.40%
2020/02/25	11	18.05	0	0.00	18.07	11	492	2.24%
2020/02/24	6	18.11	0	0.00	18.14	6	491	1.22%
2020/02/21	0	0.00	1	18.31	18.27	-1	485	-0.21%
2020/02/20	0	0.00	0.6	18.34	18.31	-0.6	486	-0.12%
2020/02/18	0	18.21	0	0.00	18.20	0	486	0.01%
2020/02/17	0.1	18.30	0	0.00	18.27	0.1	483	0.02%
2020/02/12	0	0.00	2	18.20	18.26	-2	482	-0.41%
2020/02/10	0.1	18.09	0	0.00	18.05	0.1	485	0.02%
2020/02/07	11	18.10	0	0.00	18.07	11	489	2.25%
2020/02/06	0	0.00	2	18.11	18.21	-2	491	-0.41%
2020/02/04	0.2	18.10	3	18.00	18.06	-2.8	486	-0.57%
2020/02/03	3	17.75	5	17.80	17.90	-2	486	-0.41%
2020/01/31	17	18.00	0	0.00	18.05	17	478	3.55%
2020/01/30	4	18.00	0	0.00	17.96	4	475	0.84%
2020/01/20	0	0.00	8.3	18.64	18.67	-8.3	455	-1.83%
2020/01/17	10	18.58	0	0.00	18.59	10	451	2.22%
2020/01/16	0	0.00	5	18.50	18.54	-5	449	-1.11%
2020/01/14	0	0.00	0.1	18.56	18.57	-0.1	466	-0.02%
2020/01/08	0.3	18.29	3	18.25	18.26	-2.7	482	-0.56%
2019/12/31	0	0.00	0.5	18.45	18.43	-0.5	501	-0.11%
2019/12/27	0	0.00	10	18.52	18.52	-10	513	-1.95%
2019/12/25	0	0.00	3	18.42	18.43	-3	521	-0.58%
2019/12/23	0	0.00	1	18.38	18.39	-1	521	-0.19%
2019/12/18	0	0.00	0.6	18.43	18.43	-0.6	519	-0.12%
2019/12/16	0	0.00	5	18.30	18.31	-5	511	-0.98%
2019/12/13	0	0.00	1	18.27	18.28	-1	510	-0.20%
2019/12/06	8	18.14	0	0.00	18.13	8	511	1.56%
2019/12/03	3	18.04	0	0.00	18.05	3	519	0.58%
2019/12/02	2	18.05	1	18.03	18.06	1	518	0.19%
2019/11/29	2	18.11	0	0.00	18.10	2	515	0.39%
2019/11/28	1	18.25	0	0.00	18.24	1	511	0.20%
2019/11/26	1	18.26	0	0.00	18.25	1	513	0.19%
2019/11/22	3	18.13	0	0.00	18.15	3	512	0.59%
2019/11/21	3	18.16	0	0.00	18.15	3	515	0.58%
2019/11/19	10	18.31	6	18.30	18.31	4	513	0.78%
2019/11/18	1	18.30	0	0.00	18.30	1	512	0.20%
2019/11/15	0	0.00	5	18.22	18.23	-5	512	-0.97%
2019/11/14	1	18.13	5	18.12	18.13	-4	514	-0.78%
2019/11/13	1	18.17	0	0.00	18.17	1	519	0.19%
2019/11/12	0	0.00	1	18.16	18.20	-1	527	-0.19%
2019/11/11	5	18.18	0	0.00	18.09	5	528	0.95%
2019/11/08	1	18.34	2	18.34	18.35	-1	521	-0.19%
2019/11/07	1	18.31	3	18.41	18.34	-2	527	-0.38%
2019/11/06	2	18.42	4	18.44	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	18.22	4	18.27	18.28	-3	546	-0.54%
2019/11/01	2	18.11	5	18.11	18.11	-3	548	-0.55%
2019/10/30	1	18.11	0	0.00	18.11	1	563	0.18%
2019/10/29	2	18.14	0	0.00	18.12	2	563	0.35%
2019/10/28	10	18.13	0	0.00	18.14	10	560	1.78%
2019/10/25	1	18.03	0	0.00	18.06	1	558	0.18%
2019/10/24	2	18.06	0	0.00	18.07	2	556	0.36%
2019/10/23	2	18.00	0	0.00	18.01	2	554	0.36%
2019/10/22	1	18.03	0	0.00	18.06	1	546	0.18%
2019/10/21	2	18.61	0	0.00	18.61	2	533	0.37%
2019/10/17	3	18.55	0	0.00	18.56	3	516	0.58%
2019/10/15	1	18.45	0	0.00	18.46	1	512	0.19%
2019/10/14	1	18.45	0	0.00	18.47	1	517	0.19%
2019/10/09	1	18.40	0	0.00	18.40	1	513	0.19%
2019/10/08	0	0.00	2	18.47	18.48	-2	514	-0.39%
2019/10/07	5	18.46	0	0.00	18.47	5	510	0.98%
2019/10/02	12	18.67	2.7	18.69	18.59	9.3	495	1.88%
2019/09/27	1	18.35	0	0.00	18.30	1	479	0.21%
2019/09/25	0	0.00	0.1	18.51	18.37	-0.1	494	-0.03%
2019/09/16	0	0.00	4.4	18.60	18.62	-4.4	505	-0.87%
2019/09/12	0	0.00	2	18.42	18.43	-2	499	-0.40%
2019/09/11	1	18.34	0	0.00	18.33	1	501	0.20%
2019/09/10	0	0.00	5	18.27	18.28	-5	499	-1.00%
2019/09/05	0	0.00	2	18.31	18.27	-2	494	-0.40%
2019/08/27	5	17.80	0	0.00	17.77	5	482	1.04%
2019/08/26	1	17.81	0	0.00	17.77	1	484	0.21%
2019/08/23	1	17.90	0	0.00	17.95	1	476	0.21%
2019/08/22	75	17.96	0	0.00	17.95	75	478	15.66%
2019/08/16	56	17.77	0	0.00	17.80	56	470	11.91%
2019/08/14	3	17.92	1	17.95	17.87	2	452	0.44%
2019/08/12	0	0.00	1	17.98	17.98	-1	447	-0.23%
2019/08/07	3	17.86	0	0.00	17.82	3	432	0.69%
2019/08/06	8	17.75	0	0.00	17.90	8	421	1.90%
2019/08/05	3	18.11	0	0.00	18.01	3	405	0.74%
2019/08/02	2	18.13	1	18.36	18.16	1	394	0.25%
2019/07/29	1	18.55	0	0.00	18.55	1	375	0.27%
2019/07/26	0	0.00	0.4	18.70	18.62	-0.4	370	-0.10%
2019/07/24	10	18.59	0	0.00	18.59	10	371	2.69%
2019/07/22	0	0.00	2.1	18.65	18.66	-2.1	368	-0.58%
2019/07/19	0	0.00	16.1	18.66	18.63	-16.1	366	-4.37%
2019/07/16	0	0.00	11	18.80	18.75	-11	380	-2.89%
2019/07/12	0	0.00	10	18.76	18.78	-10	371	-2.69%
2019/07/09	1	18.66	0	0.00	18.62	1	356	0.28%
2019/07/02	4	18.85	0	0.00	18.84	4	330	1.21%
2019/07/01	11	19.00	10	18.99	18.94	1	321	0.31%
2019/06/28	3	18.80	0.2	18.79	18.80	2.8	322	0.88%
2019/06/25	0	0.00	2	18.76	18.69	-2	310	-0.64%
2019/06/24	2	18.82	0	0.00	18.78	2	308	0.65%
2019/06/19	1	18.75	0	0.00	18.75	1	305	0.33%
2019/06/17	2	18.45	0	0.00	18.45	2	300	0.66%
2019/06/14	0	0.00	5	18.46	18.45	-5	298	-1.68%
2019/05/21	5	18.29	5	18.33	18.33	0	259	0.00%
2019/05/20	1	18.24	0	0.00	18.21	1	258	0.39%
2019/05/16	1	18.22	0	0.00	18.23	1	257	0.39%
2019/05/14	1	18.23	0	0.00	18.33	1	254	0.39%
2019/05/13	1	18.45	0	0.00	18.34	1	253	0.39%
2019/05/09	2	18.70	0	0.00	18.65	2	252	0.79%
2019/05/03	1	19.12	0.1	19.14	19.14	1	241	0.39%
2019/04/30	1	18.90	5	18.90	19.04	-4	237	-1.68%
2019/04/19	0	0.00	0.7	18.81	18.92	-0.7	212	-0.34%
2019/04/15	0	0.00	0.3	18.92	18.90	-0.3	213	-0.14%
2019/04/12	0	0.00	1	18.90	18.89	-1	214	-0.47%
2019/04/02	0	0.00	1	18.84	18.89	-1	216	-0.46%
2019/03/22	1	18.65	0	0.00	18.63	1	199	0.50%
2019/03/15	0	0.00	1	18.56	18.50	-1	197	-0.51%
2019/03/06	0	0.00	0.1	18.49	18.60	-0.1	203	-0.05%
2019/01/30	0	0.00	2	17.99	18.01	-2	184	-1.08%
2019/01/16	0	0.00	1	17.64	17.64	-1	195	-0.51%
2019/01/10	0	0.00	0.2	17.57	17.50	-0.2	202	-0.08%
2019/01/09	0	0.00	1	17.48	17.53	-1	203	-0.49%
2019/01/07	1	17.28	4	17.23	17.33	-3	201	-1.49%
2019/01/04	4	16.91	0	0.00	16.90	4	197	2.03%
2019/01/02	2	17.25	0	0.00	17.16	2	197	1.01%
2018/12/26	1	17.12	0	0.00	16.98	1	195	0.51%
2018/12/06	2	17.44	0	0.00	17.28	2	189	1.06%
2018/12/04	1	17.96	0	0.00	17.85	1	184	0.54%
2018/11/30	0	17.55	0	0.00	17.51	0	182	0.00%
2018/11/15	1	17.28	0	0.00	17.42	1	175	0.57%
2018/10/11	2	18.99	0	0.00	18.75	2	158	1.26%
2018/09/13	0	0.00	0.2	20.29	20.34	-0.2	175	-0.11%
2018/09/10	1	20.26	0	0.00	20.16	1	176	0.57%
2018/08/13	1	20.73	0	0.00	20.65	1	183	0.54%
2018/07/06	1	19.59	0	0.00	19.63	1	223	0.45%
2018/06/28	1	19.50	0	0.00	19.51	1	213	0.47%
2018/06/26	1	19.50	0	0.00	19.62	1	213	0.47%
2018/06/15	2	19.71	0	0.00	19.71	2	222	0.90%
2018/06/14	0	0.00	0.2	19.84	19.84	-0.2	228	-0.07%
2018/06/07	0	0.00	0	20.08	20.17	0	245	-0.02%
2018/02/27	1	20.24	0	0.00	20.21	1	227	0.44%
2018/02/08	0	0.00	2	19.91	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-新店券商分點個股進出
富邦-新店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-新店 券商分點個股進出 富邦-新店 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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析