富邦臺灣優質高息 (00730)-富邦-仁愛券商分點個股進出

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
22.09
漲跌
▼0.05
漲幅
-0.23%
成交量
267張
產業
上市
173人加入追蹤

立即追蹤
本地時間:14:30

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	0	0.00	1	22.40	22.09	-1	489	-0.20%
2024/04/30	0	0.00	2	22.28	22.24	-2	494	-0.40%
2024/04/29	0	0.00	6	22.51	22.45	-6	493	-1.22%
2024/04/26	0	0.00	2	22.41	22.25	-2	494	-0.40%
2024/04/24	0	0.00	10	22.33	22.43	-10	493	-2.03%
2024/04/23	1	21.91	0.1	22.40	21.88	0.9	497	0.19%
2024/04/22	2	21.75	0.3	21.82	21.77	1.7	503	0.33%
2024/04/19	5	22.09	0	0.00	21.99	5	505	0.99%
2024/04/18	0	0.00	1	22.56	22.55	-1	492	-0.20%
2024/04/17	1	22.59	4	22.52	22.59	-3	493	-0.62%
2024/04/16	2.7	22.50	5	22.31	22.32	-2.3	495	-0.47%
2024/04/15	0	0.00	16	22.87	22.85	-16	489	-3.27%
2024/04/12	1.1	23.10	12.2	23.02	23.10	-11.1	494	-2.25%
2024/04/11	0.7	23.07	0	0.00	22.96	0.7	496	0.14%
2024/04/10	0	0.00	1.7	23.11	23.20	-1.7	498	-0.34%
2024/04/09	0	0.00	1	22.94	23.01	-1	497	-0.20%
2024/04/08	0.1	22.87	0	23.00	22.84	0.1	498	0.01%
2024/04/03	0	0.00	0.1	23.04	22.90	-0.1	499	-0.02%
2024/04/02	0	0.00	12.2	22.94	22.97	-12.2	500	-2.43%
2024/04/01	0	0.00	1.1	22.79	22.84	-1.1	503	-0.21%
2024/03/29	8	22.69	0	0.00	22.87	8	507	1.58%
2024/03/28	10	23.00	5	22.95	22.81	5	507	0.98%
2024/03/27	0	0.00	11.1	22.63	22.71	-11.1	504	-2.20%
2024/03/26	11	22.32	8	22.37	22.35	3	484	0.62%
2024/03/25	2	22.47	2.1	22.51	22.41	-0.1	484	-0.03%
2024/03/22	3.8	22.69	2.2	22.60	22.56	1.7	490	0.34%
2024/03/21	0	0.00	10	23.05	23.04	-10	472	-2.11%
2024/03/20	2	23.53	4	23.43	23.13	-2	488	-0.41%
2024/03/19	0	0.00	7.2	23.13	23.36	-7.2	488	-1.48%
2024/03/18	15	22.59	8	22.66	22.85	7	494	1.42%
2024/03/15	1	22.70	4	22.69	22.47	-3	499	-0.60%
2024/03/14	3.1	22.85	4.1	23.14	22.75	-1	492	-0.19%
2024/03/13	8	23.30	5.5	23.31	23.40	2.5	493	0.50%
2024/03/12	0	0.00	8.1	23.00	23.06	-8.1	487	-1.65%
2024/03/11	0	0.00	1	22.67	22.74	-1	482	-0.21%
2024/03/08	0.3	22.88	11.8	22.87	22.79	-11.5	477	-2.40%
2024/03/07	0	0.00	9.5	22.44	22.59	-9.5	471	-2.02%
2024/03/06	5.1	22.12	7	21.95	22.16	-1.9	457	-0.42%
2024/03/05	0	0.00	3.5	21.69	21.75	-3.5	448	-0.77%
2024/03/04	0	0.00	3	21.74	21.69	-3	448	-0.67%
2024/03/01	5	21.56	1.8	21.48	21.56	3.2	443	0.72%
2024/02/29	0.2	21.40	3	21.41	21.45	-2.8	441	-0.63%
2024/02/27	0	0.00	1	21.50	21.40	-1	441	-0.23%
2024/02/26	0	0.00	7.3	21.31	21.40	-7.3	434	-1.67%
2024/02/23	0	0.00	13.2	21.18	21.15	-13.2	427	-3.09%
2024/02/22	1	20.92	4.5	20.96	21.05	-3.5	424	-0.84%
2024/02/21	1.1	20.77	1.1	20.80	20.75	-0.1	419	-0.02%
2024/02/20	0	0.00	16.6	20.80	20.80	-16.6	420	-3.95%
2024/02/19	0	0.00	70.5	20.57	20.57	-70.5	409	-17.23%
2024/02/16	1.4	20.47	15	20.49	20.50	-13.7	405	-3.37%
2024/02/15	0	0.00	0.3	20.22	20.30	-0.3	398	-0.08%
2024/02/05	2	20.05	3.5	20.07	20.07	-1.5	388	-0.38%
2024/02/02	0	0.00	4	20.16	20.16	-4	388	-1.03%
2024/01/31	0	0.00	0.1	20.16	20.11	-0.1	392	-0.02%
2024/01/30	0.1	20.15	0	0.00	20.16	0.1	389	0.01%
2024/01/29	0	0.00	18	20.16	20.17	-18	392	-4.58%
2024/01/26	0.4	20.04	0	0.00	19.97	0.4	404	0.11%
2024/01/25	1.3	20.14	1	20.14	20.12	0.3	407	0.06%
2024/01/24	0	0.00	1.5	20.01	20.03	-1.5	401	-0.37%
2024/01/23	1.1	19.91	6	19.90	19.92	-4.9	401	-1.23%
2024/01/22	0.1	19.82	6	19.83	19.84	-5.9	409	-1.44%
2024/01/19	0.1	19.82	0	0.00	19.69	0.1	413	0.02%
2024/01/18	0	0.00	0.1	19.56	19.50	-0.1	416	-0.02%
2024/01/17	2.4	19.70	0	19.73	19.54	2.3	416	0.56%
2024/01/16	0	0.00	0.4	20.03	19.93	-0.4	418	-0.10%
2024/01/15	1	20.06	0.6	20.18	20.05	0.4	416	0.10%
2024/01/12	5	19.91	0.6	20.01	19.91	4.4	421	1.05%
2024/01/11	0	0.00	2	19.99	19.98	-2	448	-0.44%
2024/01/10	1.1	19.99	0.2	20.03	19.99	1	501	0.19%
2024/01/09	0.1	20.15	0	0.00	20.04	0.1	521	0.01%
2024/01/08	0	0.00	5.9	20.14	20.09	-5.9	539	-1.10%
2024/01/05	1	20.00	0	0.00	20.01	1	544	0.18%
2024/01/04	3	20.05	0.3	20.06	20.02	2.7	561	0.48%
2024/01/03	1	20.06	1	20.05	20.05	0	573	-0.01%
2024/01/02	0.1	20.32	5	20.19	20.20	-4.9	585	-0.84%
2023/12/29	1.1	20.33	2.4	20.35	20.34	-1.3	583	-0.22%
2023/12/28	1.8	20.43	2	20.55	20.35	-0.2	590	-0.03%
2023/12/27	0.1	20.40	14.2	20.52	20.51	-14.1	607	-2.33%
2023/12/26	0	20.23	13.2	20.42	20.39	-13.2	605	-2.18%
2023/12/25	0	0.00	1.1	20.25	20.15	-1.1	603	-0.19%
2023/12/22	0	0.00	0.5	20.24	20.21	-0.5	603	-0.08%
2023/12/20	4	20.42	4	20.41	20.40	0	616	0.00%
2023/12/19	1	20.38	2	20.30	20.41	-1	610	-0.16%
2023/12/18	0	0.00	10.1	20.52	20.50	-10.1	607	-1.66%
2023/12/15	0	0.00	8.3	20.47	20.47	-8.3	602	-1.38%
2023/12/14	10.2	20.20	13.5	20.16	20.21	-3.3	585	-0.57%
2023/12/13	11	19.91	4	19.87	19.94	7	582	1.20%
2023/12/12	1	19.72	6.6	19.67	19.74	-5.6	574	-0.98%
2023/12/11	1	19.55	5	19.57	19.56	-4	564	-0.71%
2023/12/08	0	0.00	1	19.60	19.56	-1	559	-0.18%
2023/12/07	0	0.00	2	19.59	19.46	-2	554	-0.36%
2023/12/06	0	0.00	6.3	19.50	19.47	-6.3	547	-1.15%
2023/12/05	3	19.43	0	0.00	19.41	3	546	0.55%
2023/12/04	0	0.00	6	19.54	19.55	-6	545	-1.10%
2023/12/01	0	0.00	7.7	19.37	19.35	-7.7	537	-1.43%
2023/11/30	21	19.40	17	19.39	19.36	4	536	0.75%
2023/11/29	0	0.00	4	19.35	19.39	-4	535	-0.75%
2023/11/28	1	19.26	1	19.12	19.24	0	532	0.00%
2023/11/27	0.1	19.23	1	19.29	19.12	-0.9	527	-0.17%
2023/11/24	1	19.10	1	19.10	19.10	0	525	0.00%
2023/11/21	0	0.00	7	18.99	18.99	-7	521	-1.34%
2023/11/20	0	0.00	1	18.80	18.82	-1	517	-0.19%
2023/11/17	5	18.71	1.2	18.68	18.75	3.8	516	0.74%
2023/11/15	0	0.00	5	18.65	18.69	-5	514	-0.97%
2023/11/14	0	0.00	0.2	18.60	18.46	-0.2	508	-0.05%
2023/11/13	0	0.00	5	18.53	18.45	-5	509	-0.98%
2023/11/10	0.5	18.57	0	0.00	18.49	0.5	512	0.09%
2023/11/09	0	0.00	8	18.58	18.55	-8	512	-1.56%
2023/11/08	0.2	18.60	8.3	18.56	18.55	-8.1	514	-1.57%
2023/11/07	2	18.54	1	18.51	18.51	1	516	0.19%
2023/11/06	0	0.00	1.5	18.63	18.63	-1.5	517	-0.29%
2023/11/03	1	18.42	0	0.00	18.43	1	514	0.19%
2023/11/02	0	0.00	1	18.32	18.31	-1	498	-0.20%
2023/11/01	0	18.07	0	0.00	18.06	0	496	0.01%
2023/10/31	2.1	18.00	0	0.00	17.92	2.1	499	0.42%
2023/10/27	0	0.00	0.2	18.09	17.97	-0.2	495	-0.05%
2023/10/26	0.1	18.11	0.9	18.08	17.98	-0.9	493	-0.18%
2023/10/24	0.5	17.95	3	18.00	18.05	-2.5	494	-0.51%
2023/10/23	3	18.06	0	0.00	18.02	3	491	0.61%
2023/10/20	2	18.05	133	17.99	18.13	-131	489	-26.74%	大賣/鉅額交易
2023/10/19	3.8	18.20	62.3	18.29	18.17	-58.5	481	-12.14%
2023/10/18	69.4	19.53	1	19.63	19.52	68.4	454	15.03%
2023/10/17	18	19.68	2.7	19.77	19.66	15.3	400	3.82%
2023/10/16	0.1	19.65	8.7	19.64	19.64	-8.6	380	-2.26%
2023/10/13	2	19.66	0	0.00	19.64	2	370	0.54%
2023/10/12	1.1	19.60	17.7	19.61	19.66	-16.6	362	-4.58%
2023/10/11	11	19.46	5.3	19.48	19.47	5.7	347	1.63%
2023/10/06	0	0.00	0.5	19.38	19.38	-0.5	336	-0.15%
2023/10/05	1	19.27	2	19.36	19.35	-1	322	-0.31%
2023/10/04	13.1	19.21	0	0.00	19.26	13.1	319	4.10%
2023/10/03	30	19.45	0	0.00	19.41	30	309	9.69%
2023/10/02	1	19.41	0	0.00	19.35	1	291	0.34%
2023/09/28	0	0.00	4.1	19.21	19.20	-4.1	293	-1.40%
2023/09/27	10	19.14	0.1	19.14	19.06	9.9	287	3.42%
2023/09/25	26	19.42	12	19.40	19.39	14	277	5.05%
2023/09/22	1	19.18	6.1	19.26	19.33	-5.1	273	-1.85%
2023/09/21	7	19.35	0	0.00	19.29	7	274	2.55%
2023/09/20	11	19.64	0.8	19.64	19.54	10.2	269	3.78%
2023/09/19	32.1	19.73	6	19.75	19.73	26.1	271	9.58%
2023/09/18	17.5	19.83	1.5	19.81	19.75	16	271	5.89%
2023/09/14	0	0.00	0.1	19.52	19.56	-0.1	259	-0.02%
2023/09/12	0	0.00	1	19.17	19.28	-1	261	-0.38%
2023/09/11	0	0.00	5.4	19.25	19.30	-5.4	260	-2.09%
2023/09/08	0	0.00	2	19.30	19.32	-2	261	-0.76%
2023/09/07	2	19.27	1.5	19.33	19.29	0.5	265	0.19%
2023/09/06	0	0.00	2	19.40	19.33	-2	269	-0.74%
2023/09/05	0	0.00	4.7	19.26	19.28	-4.7	264	-1.77%
2023/09/04	1	19.13	4	19.09	19.17	-3	264	-1.13%
2023/09/01	0	0.00	1.1	19.00	18.99	-1.1	274	-0.39%
2023/08/31	0.5	18.95	1.7	18.92	18.90	-1.2	278	-0.43%
2023/08/30	1	18.90	10.3	18.90	18.90	-9.3	285	-3.25%
2023/08/29	0	0.00	1	18.72	18.80	-1	293	-0.34%
2023/08/28	2	18.57	0.1	18.70	18.63	1.9	293	0.64%
2023/08/25	0	0.00	0.7	18.75	18.57	-0.7	292	-0.25%
2023/08/24	2	18.61	2.6	18.62	18.67	-0.6	296	-0.19%
2023/08/23	0	0.00	0.1	18.54	18.45	-0.1	300	-0.02%
2023/08/22	3	18.47	0.3	18.58	18.45	2.7	304	0.89%
2023/08/21	0.1	18.53	12	18.45	18.46	-11.9	307	-3.87%
2023/08/18	4	18.57	0	0.00	18.52	4	303	1.32%
2023/08/17	0.1	18.55	0.7	18.44	18.63	-0.6	302	-0.21%
2023/08/16	1.1	18.58	0	0.00	18.60	1.1	300	0.35%
2023/08/15	1.1	18.78	1	18.77	18.78	0.1	296	0.03%
2023/08/14	4	18.70	9.6	18.68	18.66	-5.6	297	-1.86%
2023/08/11	1	19.06	0.3	19.10	18.98	0.7	293	0.24%
2023/08/10	0	0.00	1	19.18	19.11	-1	291	-0.34%
2023/08/09	4	19.35	0.4	19.53	19.33	3.6	289	1.23%
2023/08/08	0	0.00	0.2	19.77	19.54	-0.2	289	-0.05%
2023/08/07	0	0.00	0.5	19.66	19.77	-0.5	289	-0.19%
2023/08/02	0.1	19.52	0.4	19.60	19.52	-0.4	283	-0.13%
2023/08/01	0	0.00	2	19.58	19.59	-2	281	-0.71%
2023/07/31	1	19.63	14.4	19.62	19.47	-13.4	280	-4.78%
2023/07/28	0	0.00	33.3	19.36	19.41	-33.3	274	-12.12%
2023/07/27	0	0.00	17.1	19.30	19.31	-17.1	270	-6.30%
2023/07/26	0.3	19.15	3	19.20	19.15	-2.7	266	-1.00%
2023/07/25	0.1	19.18	4	19.29	19.20	-3.9	262	-1.49%
2023/07/24	1	19.19	4	19.25	19.19	-3	259	-1.16%
2023/07/21	0.9	19.40	0	0.00	19.24	0.9	263	0.34%
2023/07/20	0	0.00	0.1	19.30	19.28	-0.1	270	-0.04%
2023/07/19	0	0.00	2.1	19.34	19.24	-2.1	270	-0.78%
2023/07/18	0	0.00	8.7	19.21	19.26	-8.7	268	-3.24%
2023/07/17	0	0.00	36	19.12	19.09	-36	260	-13.81%
2023/07/14	0.4	19.07	33.7	19.00	19.08	-33.3	259	-12.81%
2023/07/13	0.2	19.08	10.2	19.10	18.89	-10	258	-3.88%
2023/07/12	0.2	18.90	1	18.91	18.89	-0.9	259	-0.33%
2023/07/11	0	0.00	3.8	18.91	18.89	-3.8	258	-1.49%
2023/07/10	0	0.00	0.3	18.80	18.83	-0.3	260	-0.13%
2023/07/07	0.1	18.78	0.9	18.78	18.79	-0.8	262	-0.32%
2023/07/06	0.2	19.04	0	0.00	18.95	0.2	262	0.08%
2023/07/04	0	0.00	0.1	19.12	19.19	-0.1	259	-0.02%
2023/06/30	0	0.00	0.1	18.88	18.88	-0.1	260	-0.05%
2023/06/29	0	0.00	0.3	18.94	18.88	-0.3	261	-0.12%
2023/06/28	0	0.00	0.2	18.98	18.94	-0.2	260	-0.09%
2023/06/27	0	0.00	2	18.92	18.94	-2	262	-0.76%
2023/06/26	0	0.00	2.3	18.93	18.98	-2.3	258	-0.88%
2023/06/21	0	0.00	1	18.98	19.04	-1	255	-0.39%
2023/06/20	0	0.00	4	19.15	19.09	-4	252	-1.58%
2023/06/19	0	0.00	9.1	19.10	19.10	-9.1	249	-3.62%
2023/06/15	0.1	19.12	1	19.10	19.12	-0.9	241	-0.38%
2023/06/14	1	19.19	3	19.18	19.17	-2	239	-0.84%
2023/06/13	0.5	19.13	9	19.16	19.17	-8.5	243	-3.48%
2023/06/12	2	18.99	1	19.01	18.98	1	237	0.42%
2023/06/09	0	0.00	0.3	19.02	19.01	-0.3	236	-0.15%
2023/06/07	0	0.00	5.1	18.98	18.99	-5.1	240	-2.10%
2023/06/06	0	0.00	0.3	18.88	18.83	-0.3	230	-0.13%
2023/06/05	0	0.00	1.4	18.90	18.87	-1.4	226	-0.61%
2023/06/02	0	0.00	1	18.80	18.82	-1	220	-0.47%
2023/06/01	1	18.61	0.3	18.64	18.64	0.7	218	0.33%
2023/05/31	0	0.00	49.2	18.59	18.64	-49.2	222	-22.06%
2023/05/30	0	0.00	54.2	18.54	18.54	-54.2	224	-24.18%
2023/05/29	0	0.00	49.5	18.62	18.60	-49.5	222	-22.28%
2023/05/26	1	18.49	4.2	18.49	18.46	-3.2	217	-1.45%
2023/05/25	0	0.00	3.2	18.40	18.40	-3.2	218	-1.45%
2023/05/24	0	0.00	1.9	18.30	18.34	-1.9	215	-0.88%
2023/05/23	0	0.00	2.9	18.29	18.35	-2.9	217	-1.32%
2023/05/22	0	0.00	1.3	18.24	18.17	-1.3	217	-0.58%
2023/05/19	0	0.00	1.7	18.24	18.23	-1.7	218	-0.76%
2023/05/18	0	0.00	9	18.24	18.24	-9	220	-4.09%
2023/05/17	1	18.09	1.2	18.10	18.10	-0.2	220	-0.09%
2023/05/16	1	18.05	0.5	18.20	18.03	0.5	219	0.22%
2023/05/12	1	17.95	0	0.00	18.00	1	226	0.44%
2023/05/11	0.1	18.01	0	0.00	18.00	0.1	224	0.04%
2023/05/10	0	0.00	1	18.11	18.11	-1	223	-0.45%
2023/05/09	0	0.00	1	18.19	18.17	-1	226	-0.44%
2023/05/08	1	18.31	0	18.35	18.31	1	231	0.41%
2023/05/04	1	18.19	0	0.00	18.21	1	243	0.41%
2023/05/03	1	18.23	1	18.24	18.24	0	246	0.00%
2023/05/02	1	18.26	0	0.00	18.24	1	249	0.40%
2023/04/27	5	18.00	1	17.91	18.05	4	256	1.57%
2023/04/26	1	17.81	0.2	17.96	17.96	0.8	259	0.31%
2023/04/25	2.2	17.93	2	18.22	17.83	0.2	256	0.08%
2023/04/24	0	18.19	8.2	18.22	18.22	-8.2	247	-3.33%
2023/04/20	2	18.36	3	18.36	18.32	-1	249	-0.40%
2023/04/19	3	18.45	0	0.00	18.40	3	252	1.20%
2023/04/18	1	18.58	2	18.65	18.54	-1	251	-0.40%
2023/04/17	0.1	18.68	4	18.69	18.65	-3.9	251	-1.55%
2023/04/14	1	18.74	0	0.00	18.74	1	247	0.40%
2023/04/13	1	18.78	0.1	19.06	18.69	0.9	247	0.38%
2023/04/12	0	0.00	10	18.76	18.78	-10	245	-4.07%
2023/04/07	0	0.00	1	18.82	18.84	-1	239	-0.42%
2023/04/06	0	0.00	3.9	18.85	18.84	-3.9	240	-1.63%
2023/03/31	0	0.00	3.2	18.91	18.91	-3.2	234	-1.35%
2023/03/30	0	0.00	1	18.80	18.81	-1	234	-0.43%
2023/03/29	0	0.00	2.3	18.75	18.72	-2.3	234	-0.97%
2023/03/28	0	0.00	4	18.75	18.72	-4	235	-1.71%
2023/03/24	2	18.95	0	0.00	18.94	2	238	0.84%
2023/03/23	0	0.00	1	19.06	19.06	-1	237	-0.42%
2023/03/22	1	19.01	1	19.02	19.02	0	238	0.00%
2023/03/21	0	0.00	1	19.00	18.93	-1	238	-0.42%
2023/03/17	0	0.00	1	18.95	18.96	-1	238	-0.42%
2023/03/16	0	0.00	1	18.90	18.83	-1	239	-0.43%
2023/03/15	2	19.13	11	19.13	19.09	-9	233	-3.85%
2023/03/14	0	0.00	22.1	19.13	19.13	-22.1	236	-9.35%
2023/03/13	0	0.00	8.8	19.07	19.14	-8.8	233	-3.78%
2023/03/10	1	19.21	5.4	19.20	19.10	-4.4	230	-1.92%
2023/03/09	1	19.47	0	0.00	19.40	1	227	0.44%
2023/03/08	0	0.00	2	19.36	19.40	-2	225	-0.89%
2023/03/07	0	0.00	10.1	19.41	19.40	-10.1	222	-4.56%
2023/03/06	2	19.38	1.4	19.31	19.37	0.6	222	0.26%
2023/03/03	2	19.11	4.5	19.08	19.09	-2.5	217	-1.17%
2023/03/02	0	0.00	10.7	18.94	18.95	-10.7	214	-4.97%
2023/03/01	2	18.85	0	0.00	18.83	2	212	0.94%
2023/02/24	0	0.00	2	19.00	18.91	-2	212	-0.96%
2023/02/23	0	0.00	12.2	18.93	18.95	-12.2	211	-5.78%
2023/02/22	1	18.60	2	18.66	18.70	-1	207	-0.48%
2023/02/21	1	18.75	9.2	18.70	18.75	-8.2	209	-3.89%
2023/02/20	0	0.00	3.4	18.66	18.67	-3.4	211	-1.62%
2023/02/16	0	0.00	6.6	18.42	18.51	-6.6	211	-3.11%
2023/02/15	0	0.00	1.3	18.40	18.36	-1.3	209	-0.63%
2023/02/14	0	0.00	1	18.40	18.39	-1	208	-0.49%
2023/02/13	0	18.36	13	18.25	18.30	-13	213	-6.07%
2023/02/10	0	0.00	0.1	18.34	18.31	-0.1	203	-0.06%
2023/02/09	0	0.00	2.5	18.41	18.43	-2.5	208	-1.20%
2023/02/08	0	0.00	1	18.47	18.45	-1	208	-0.48%
2023/02/07	0	0.00	2	18.32	18.36	-2	207	-0.96%
2023/02/03	0	18.28	0	0.00	18.42	0	201	0.01%
2023/02/02	4	18.29	13.2	18.19	18.30	-9.2	194	-4.76%
2023/02/01	0.2	18.10	6.6	18.12	18.16	-6.4	192	-3.33%
2023/01/31	0	0.00	2	17.97	17.94	-2	195	-1.03%
2023/01/30	11	17.82	12.4	17.81	17.90	-1.4	197	-0.71%
2023/01/17	0	0.00	5.2	17.52	17.54	-5.2	197	-2.62%
2023/01/16	0	0.00	0.1	17.55	17.39	-0.1	196	-0.05%
2023/01/13	0	0.00	5.6	17.41	17.42	-5.6	195	-2.87%
2023/01/12	1	17.47	0.1	17.51	17.46	0.9	200	0.47%
2023/01/11	0	0.00	7.6	17.49	17.52	-7.6	208	-3.65%
2023/01/10	0	0.00	3	17.40	17.43	-3	217	-1.38%
2023/01/09	1	17.25	0.6	17.31	17.39	0.4	230	0.18%
2023/01/06	1.1	17.23	0.5	17.22	17.22	0.6	226	0.26%
2023/01/05	0	0.00	1.4	17.15	17.13	-1.4	230	-0.60%
2023/01/04	0	0.00	1.5	17.03	17.07	-1.5	229	-0.65%
2023/01/03	0	0.00	0.1	17.03	16.97	-0.1	242	-0.04%
2022/12/30	0	0.00	0.2	16.93	16.95	-0.2	246	-0.08%
2022/12/28	1	16.84	0	0.00	16.84	1	251	0.40%
2022/12/27	2	17.03	1	17.07	16.98	1	255	0.39%
2022/12/26	0	0.00	3	17.02	17.01	-3	258	-1.16%
2022/12/23	0	0.00	1	16.93	16.95	-1	256	-0.39%
2022/12/22	0	0.00	1.1	16.91	17.01	-1.1	258	-0.43%
2022/12/21	0	0.00	5.1	16.77	16.75	-5.1	262	-1.93%
2022/12/19	0.1	16.85	5.3	16.95	16.96	-5.1	272	-1.89%
2022/12/15	0	0.00	3.3	16.78	16.78	-3.3	269	-1.21%
2022/12/12	17	16.71	2	16.68	16.72	15	275	5.45%
2022/12/07	6	16.75	0	0.00	16.65	6	282	2.12%
2022/12/06	1	16.92	4	16.91	16.84	-3	287	-1.05%
2022/12/05	1	16.82	6.6	16.75	16.82	-5.6	286	-1.96%
2022/12/02	0.2	16.65	0.4	16.70	16.67	-0.2	287	-0.07%
2022/12/01	0	16.70	0	0.00	16.64	0	293	0.01%
2022/11/30	0	0.00	1.4	16.54	16.56	-1.4	298	-0.48%
2022/11/29	0	0.00	0	16.47	16.42	0	300	0.00%
2022/11/28	0	0.00	0.7	16.41	16.36	-0.7	303	-0.23%
2022/11/25	0	0.00	0.2	16.55	16.37	-0.2	304	-0.07%
2022/11/24	0	0.00	0.3	16.42	16.42	-0.3	306	-0.11%
2022/11/23	0	0.00	3.3	16.25	16.31	-3.3	307	-1.07%
2022/11/21	3.1	16.36	0	0.00	16.33	3.1	312	1.00%
2022/11/18	1.1	16.40	1	16.38	16.34	0.1	313	0.03%
2022/11/17	1.1	16.34	0	0.00	16.38	1.1	317	0.35%
2022/11/14	0	0.00	2	16.14	16.12	-2	311	-0.65%
2022/11/11	0	0.00	1.1	15.94	15.93	-1.1	310	-0.35%
2022/11/10	0	0.00	1	15.75	15.71	-1	308	-0.32%
2022/11/07	0	0.00	2.6	15.44	15.56	-2.6	309	-0.84%
2022/11/03	2	15.27	0	0.00	15.26	2	310	0.65%
2022/11/02	0	0.00	2	15.20	15.32	-2	316	-0.63%
2022/10/28	1	14.87	0	0.00	14.93	1	318	0.31%
2022/10/27	0.1	15.06	3	14.99	15.00	-2.9	311	-0.94%
2022/10/26	1	14.85	2	14.87	14.88	-1	307	-0.32%
2022/10/25	2	14.91	0	0.00	14.80	2	303	0.66%
2022/10/24	1	15.12	1.9	15.18	15.05	-0.9	299	-0.31%
2022/10/21	1	15.00	3.5	15.07	14.99	-2.5	299	-0.84%
2022/10/20	5	14.99	1.2	15.00	14.98	3.8	299	1.28%
2022/10/19	2.1	15.25	5	15.24	15.25	-2.9	296	-0.97%
2022/10/18	7	16.20	0	0.00	16.20	7	291	2.40%
2022/10/17	5	15.98	1.2	16.07	16.11	3.8	282	1.34%
2022/10/13	5	16.23	0	0.00	15.95	5	268	1.86%
2022/10/12	0.2	16.42	0.7	16.40	16.38	-0.5	261	-0.18%
2022/10/11	5	16.48	1	16.35	16.35	4	263	1.52%
2022/10/05	1.4	16.95	0	0.00	16.94	1.4	247	0.58%
2022/10/04	0	0.00	2	16.72	16.80	-2	248	-0.81%
2022/10/03	1	16.50	0	0.00	16.50	1	248	0.40%
2022/09/30	0	0.00	1.5	16.54	16.60	-1.5	247	-0.59%
2022/09/29	1	16.45	0.5	16.56	16.57	0.5	248	0.20%
2022/09/28	2.2	16.66	3	16.60	16.40	-0.8	253	-0.31%
2022/09/27	4	16.82	0	0.00	16.88	4	248	1.61%
2022/09/26	1.2	17.00	0.1	17.40	16.82	1.1	247	0.45%
2022/09/23	1	17.41	0	0.00	17.34	1	242	0.41%
2022/09/21	1	17.64	0	0.00	17.60	1	242	0.41%
2022/09/14	0	17.84	0	0.00	17.95	0	241	0.01%
2022/09/13	1	18.10	1	18.08	18.09	0	244	-0.01%
2022/09/12	1	17.96	0.2	17.95	17.95	0.8	249	0.32%
2022/09/07	1	17.55	0	0.00	17.60	1	253	0.39%
2022/09/02	1	17.87	0	0.00	17.77	1	240	0.42%
2022/08/31	1	17.88	0	0.00	18.02	1	233	0.43%
2022/08/30	0	0.00	1	17.92	17.95	-1	231	-0.43%
2022/08/29	0.7	18.00	0	0.00	17.80	0.7	227	0.32%
2022/08/26	0	0.00	1	18.15	18.17	-1	227	-0.44%
2022/08/25	1	18.09	0	0.00	18.07	1	223	0.45%
2022/08/24	1	17.97	0	0.00	17.94	1	220	0.45%
2022/08/19	0	0.00	0.6	18.20	18.21	-0.6	215	-0.26%
2022/08/18	1	18.13	1	18.14	18.18	0	221	0.00%
2022/08/17	0	0.00	1.3	18.22	18.20	-1.3	222	-0.59%
2022/08/16	0.1	18.20	0.3	18.28	18.23	-0.2	223	-0.09%
2022/08/15	0	0.00	1.5	18.19	18.18	-1.5	220	-0.68%
2022/08/11	1	17.99	1	18.00	17.99	0	219	0.00%
2022/08/09	0	0.00	3	17.90	17.90	-3	217	-1.38%
2022/08/08	6	17.46	0	0.00	17.66	6	214	2.79%
2022/08/05	1	17.43	0	0.00	17.47	1	210	0.47%
2022/08/03	1	17.25	0	0.00	17.28	1	213	0.47%
2022/08/02	0.6	17.33	0	0.00	17.33	0.6	214	0.28%
2022/08/01	1.5	17.52	0	0.00	17.57	1.5	219	0.68%
2022/07/29	5	17.52	2.1	17.51	17.54	2.9	225	1.27%
2022/07/26	2	17.38	0	17.42	17.40	2	222	0.89%
2022/07/25	0	0.00	1	17.40	17.44	-1	218	-0.46%
2022/07/22	0	0.00	9	17.35	17.31	-9	216	-4.15%
2022/07/21	0	0.00	4.5	17.24	17.35	-4.5	220	-2.04%
2022/07/18	0.2	16.68	0	0.00	16.81	0.2	234	0.08%
2022/07/15	3	16.60	0	0.00	16.55	3	231	1.29%
2022/07/14	1	16.56	0	0.00	16.56	1	230	0.43%
2022/07/12	1	16.44	2	16.32	16.26	-1	234	-0.43%
2022/07/08	1	16.65	0	0.00	16.65	1	235	0.43%
2022/07/07	1.1	16.34	0	0.00	16.50	1.1	235	0.47%
2022/07/06	8.1	16.53	0	0.00	16.38	8.1	240	3.39%
2022/07/05	1	16.59	1.4	16.66	16.72	-0.4	240	-0.16%
2022/07/04	3	16.59	0	0.00	16.63	3	243	1.23%
2022/07/01	2.1	16.88	0	0.00	16.61	2.1	250	0.82%
2022/06/30	2	17.00	0	0.00	16.90	2	254	0.79%
2022/06/29	1	17.24	0	0.00	17.20	1	251	0.40%
2022/06/24	3	17.23	0	0.00	17.17	3	245	1.22%
2022/06/23	1	17.24	0	0.00	17.14	1	244	0.41%
2022/06/20	0.1	17.42	1.3	17.55	17.23	-1.2	238	-0.51%
2022/06/17	0	0.00	6	17.65	17.66	-6	231	-2.59%
2022/06/16	0	0.00	8.1	18.00	17.85	-8.1	233	-3.45%
2022/06/15	0.1	18.00	0	0.00	17.97	0.1	225	0.04%
2022/06/14	0.1	18.49	0	0.00	17.95	0.1	229	0.02%
2022/06/13	0.5	18.00	0	0.00	18.05	0.5	231	0.22%
2022/06/10	1	18.30	0	0.00	18.30	1	231	0.43%
2022/06/07	1	18.37	0	0.00	18.34	1	241	0.41%
2022/06/06	1	18.37	1.9	18.40	18.39	-0.9	243	-0.38%
2022/05/27	0	0.00	1	18.10	18.09	-1	258	-0.39%
2022/05/25	1	18.04	0	0.00	18.04	1	258	0.39%
2022/05/24	2.3	17.93	0	0.00	17.87	2.3	261	0.88%
2022/05/19	0	0.00	0.5	17.96	17.95	-0.5	268	-0.19%
2022/05/17	0.2	18.02	2	18.08	18.09	-1.8	273	-0.66%
2022/05/16	0.2	17.99	0	0.00	18.08	0.2	277	0.05%
2022/05/12	0.5	17.96	0	0.00	17.78	0.5	276	0.18%
2022/05/11	0	0.00	4	18.08	18.07	-4	274	-1.46%
2022/05/10	1	17.99	0	0.00	18.18	1	276	0.36%
2022/05/09	0.1	18.33	0	0.00	18.24	0.1	280	0.03%
2022/05/05	0	0.00	1	18.88	18.87	-1	280	-0.36%
2022/05/04	2	18.71	0	0.00	18.70	2	286	0.70%
2022/05/03	0	0.00	0.3	18.78	18.73	-0.3	288	-0.09%
2022/04/29	1.2	18.78	2.6	18.82	18.78	-1.5	291	-0.50%
2022/04/28	1	18.72	0	0.00	18.71	1	292	0.34%
2022/04/27	4	18.48	2	18.50	18.54	2	293	0.67%
2022/04/25	2.5	18.93	5	18.88	18.85	-2.5	284	-0.89%
2022/04/22	1	19.17	0.3	19.57	19.23	0.7	283	0.25%
2022/04/21	0	0.00	2	19.36	19.27	-2	286	-0.70%
2022/04/19	0.1	19.15	0.3	19.25	19.15	-0.2	291	-0.06%
2022/04/18	7	19.16	1.3	19.15	19.15	5.7	294	1.93%
2022/04/14	2.7	19.34	0.1	19.33	19.33	2.6	288	0.90%
2022/04/13	0	0.00	12.2	19.23	19.36	-12.2	293	-4.13%
2022/04/12	1	19.22	0.6	19.25	19.20	0.4	294	0.12%
2022/04/11	0	0.00	0	19.39	19.31	0	290	-0.01%
2022/04/07	1.2	19.69	0	0.00	19.47	1.2	286	0.43%
2022/04/06	2	19.82	10	19.80	19.78	-8	283	-2.82%
2022/04/01	0	0.00	8.2	19.87	19.88	-8.2	278	-2.93%
2022/03/31	0	0.00	1	20.00	19.98	-1	280	-0.36%
2022/03/30	0	0.00	0.1	20.00	20.00	-0.1	283	-0.04%
2022/03/29	0	0.00	7.7	20.00	20.00	-7.7	288	-2.67%
2022/03/28	0	0.00	20	19.98	19.98	-20	290	-6.88%
2022/03/25	0.1	20.07	1.3	20.09	20.06	-1.2	292	-0.40%
2022/03/24	0	0.00	8	20.11	20.10	-8	296	-2.70%
2022/03/23	0	20.10	13.2	20.12	20.11	-13.2	302	-4.37%
2022/03/22	1	20.08	1.4	20.09	20.10	-0.4	305	-0.13%
2022/03/21	1	19.98	4.7	20.02	20.04	-3.7	304	-1.22%
2022/03/18	1	20.05	0.5	19.97	19.99	0.5	312	0.18%
2022/03/17	0	0.00	30.2	19.99	20.03	-30.2	317	-9.50%
2022/03/16	0	19.89	1	19.92	19.84	-1	315	-0.31%
2022/03/15	10	19.83	0	0.00	19.83	10	317	3.15%
2022/03/14	0	0.00	1	19.97	19.96	-1	319	-0.31%
2022/03/10	0.7	19.90	7	19.98	19.98	-6.3	324	-1.95%
2022/03/09	0.4	19.64	0	0.00	19.69	0.4	323	0.11%
2022/03/08	1.7	19.48	3.5	19.53	19.39	-1.8	325	-0.55%
2022/03/07	1.5	19.70	2.3	19.61	19.62	-0.8	325	-0.23%
2022/03/04	0	0.00	2	19.97	19.94	-2	323	-0.62%
2022/03/03	0	0.00	4	19.97	19.98	-4	329	-1.21%
2022/03/01	0	0.00	0.2	19.88	19.89	-0.2	345	-0.05%
2022/02/25	0	19.70	0.3	19.70	19.70	-0.3	345	-0.08%
2022/02/24	3.2	19.80	0.4	19.86	19.69	2.8	352	0.80%
2022/02/23	0	0.00	5	20.00	19.98	-5	351	-1.42%
2022/02/21	3.4	20.05	2.3	20.13	20.10	1.1	360	0.31%
2022/02/17	1.5	20.08	2	20.10	20.04	-0.5	372	-0.14%
2022/02/16	0	0.00	7	20.05	20.02	-7	374	-1.87%
2022/02/14	0	0.00	0.4	19.94	19.85	-0.4	381	-0.11%
2022/02/11	6	20.00	1.8	20.01	19.98	4.2	387	1.08%
2022/02/10	0	0.00	1.1	20.02	20.02	-1.1	392	-0.28%
2022/02/09	2.5	19.98	4.5	19.99	20.01	-2	397	-0.51%
2022/02/08	0	0.00	2	19.82	19.93	-2	399	-0.50%
2022/02/07	1.3	19.70	4.6	19.69	19.74	-3.3	399	-0.82%
2022/01/26	1	19.52	2	19.59	19.58	-1	397	-0.24%
2022/01/25	3	19.55	2.8	19.59	19.52	0.2	402	0.06%
2022/01/24	0	0.00	8	19.48	19.63	-8	406	-1.97%
2022/01/21	1	19.75	0	0.00	19.64	1	412	0.24%
2022/01/20	0	0.00	1	19.72	19.75	-1	420	-0.24%
2022/01/19	0	0.00	1	19.76	19.72	-1	428	-0.23%
2022/01/17	0	0.00	2	19.78	19.77	-2	456	-0.44%
2022/01/13	0	0.00	1.4	19.71	19.70	-1.4	523	-0.26%
2022/01/12	1	19.66	5.4	19.66	19.69	-4.4	593	-0.75%
2022/01/11	6	19.68	0	0.00	19.67	6	606	0.99%
2022/01/07	1.2	19.75	3.1	19.74	19.73	-1.9	663	-0.29%
2022/01/06	2.4	19.84	10.7	19.89	19.84	-8.2	666	-1.24%
2022/01/05	1	19.82	2.4	19.85	19.83	-1.4	668	-0.20%
2022/01/04	0	0.00	1	19.81	19.81	-1	674	-0.15%
2022/01/03	0.1	19.86	2	19.90	19.78	-1.9	677	-0.29%
2021/12/30	0	0.00	5	19.83	19.85	-5	680	-0.73%
2021/12/29	1	19.75	4	19.76	19.83	-3	688	-0.44%
2021/12/28	0.5	19.72	0.1	19.80	19.72	0.4	694	0.06%
2021/12/27	0	0.00	5	19.74	19.71	-5	702	-0.71%
2021/12/24	0	0.00	4.4	19.71	19.69	-4.4	710	-0.62%
2021/12/23	0	0.00	1.9	19.66	19.68	-1.9	715	-0.27%
2021/12/22	5.1	19.60	12	19.60	19.59	-6.9	716	-0.96%
2021/12/21	0	0.00	10	19.57	19.59	-10	721	-1.39%
2021/12/20	1	19.48	1	19.53	19.50	0	727	0.00%
2021/12/17	0	0.00	5.6	19.58	19.51	-5.6	727	-0.78%
2021/12/16	1	19.52	0.5	19.51	19.52	0.5	725	0.07%
2021/12/15	3	19.39	2.2	19.41	19.42	0.8	726	0.11%
2021/12/14	14	19.38	0	0.00	19.36	14	728	1.92%
2021/12/13	8	19.50	2.3	19.52	19.50	5.7	724	0.78%
2021/12/10	11	19.51	3	19.52	19.51	8	724	1.11%
2021/12/09	4	19.54	6.3	19.55	19.52	-2.3	729	-0.32%
2021/12/08	2	19.55	2.2	19.54	19.50	-0.2	729	-0.03%
2021/12/07	23	19.43	0.3	19.47	19.50	22.7	730	3.11%
2021/12/06	1	19.53	14.1	19.48	19.52	-13.1	728	-1.79%
2021/12/03	0.1	19.36	4	19.41	19.42	-3.9	728	-0.54%
2021/12/02	5.4	19.35	7.3	19.38	19.35	-1.9	728	-0.27%
2021/12/01	2	19.31	0.1	19.50	19.39	1.9	734	0.25%
2021/11/30	2	19.45	0.5	19.50	19.31	1.5	730	0.21%
2021/11/29	1.1	19.35	1	19.35	19.35	0.1	725	0.01%
2021/11/26	1.1	19.40	0.1	19.48	19.35	1.1	724	0.15%
2021/11/25	5	19.53	0.8	19.76	19.51	4.2	712	0.59%
2021/11/24	22	19.52	6	19.52	19.57	16	712	2.25%
2021/11/23	2	19.61	0.3	19.78	19.59	1.7	710	0.24%
2021/11/22	25	19.75	25.5	19.75	19.76	-0.5	709	-0.06%
2021/11/19	29.3	19.73	1.7	19.79	19.72	27.6	710	3.88%
2021/11/18	13	19.75	6	19.76	19.75	7	706	0.99%
2021/11/17	11.1	19.74	2	19.73	19.74	9.1	703	1.29%
2021/11/16	0	0.00	3	19.73	19.73	-3	699	-0.43%
2021/11/15	2.1	19.62	3.1	19.68	19.68	-1	696	-0.14%
2021/11/12	1	19.59	0	0.00	19.55	1	695	0.14%
2021/11/11	2.2	19.51	6.3	19.56	19.54	-4.1	696	-0.58%
2021/11/10	22	19.51	10.9	19.50	19.51	11.2	697	1.60%
2021/11/09	1	19.49	3	19.48	19.49	-2	693	-0.29%
2021/11/08	0	0.00	3	19.49	19.49	-3	690	-0.43%
2021/11/05	11	19.38	0.9	19.45	19.40	10.1	690	1.46%
2021/11/04	0	0.00	64.5	19.46	19.41	-64.5	686	-9.39%
2021/11/03	1	19.38	3.1	19.42	19.39	-2.1	686	-0.30%
2021/11/02	3	19.41	11.9	19.41	19.35	-8.9	688	-1.29%
2021/11/01	8	19.34	0	0.00	19.39	8	683	1.17%
2021/10/29	0.1	19.39	1	19.33	19.34	-0.9	681	-0.13%
2021/10/28	1	19.30	20	19.35	19.38	-19	676	-2.81%
2021/10/27	7.1	19.23	177.1	19.28	19.30	-170	669	-25.38%	大賣/鉅額交易
2021/10/26	16.5	19.31	29.1	19.32	19.30	-12.6	664	-1.90%
2021/10/25	0	0.00	29.1	19.21	19.24	-29.1	646	-4.51%
2021/10/22	2	19.11	0	0.00	19.25	2	641	0.31%
2021/10/21	109.3	19.17	0	0.00	19.11	109.3	628	17.38%	大買/鉅額交易
2021/10/20	211	19.22	5	19.30	19.25	206	575	35.80%	大買/鉅額交易
2021/10/19	4.2	20.22	0.9	20.21	20.20	3.2	509	0.63%
2021/10/18	2	20.50	7.3	21.00	21.15	-5.3	499	-1.06%
2021/10/15	5.2	20.33	2	20.38	20.41	3.2	454	0.71%
2021/10/14	3	20.25	2	20.30	20.25	1	453	0.22%
2021/10/13	1	20.35	0	0.00	20.26	1	448	0.22%
2021/10/12	0	0.00	8	20.36	20.35	-8	448	-1.78%
2021/10/08	4	20.46	0	0.00	20.50	4	446	0.90%
2021/10/07	0	0.00	1.1	20.33	20.47	-1.1	449	-0.25%
2021/10/06	5	20.14	0	0.00	20.17	5	448	1.12%
2021/10/05	12	20.13	3	20.04	20.20	9	441	2.04%
2021/10/04	2.1	20.06	0	0.00	20.05	2.1	437	0.47%
2021/10/01	26.3	20.20	1.7	20.16	20.09	24.6	432	5.70%
2021/09/30	34.1	20.39	0	0.00	20.40	34.1	424	8.03%
2021/09/29	4	20.38	0	0.00	20.39	4	423	0.94%
2021/09/28	26.5	20.59	0	0.00	20.60	26.5	421	6.29%
2021/09/27	25	20.74	0	0.00	20.67	25	417	5.99%
2021/09/24	23.2	20.76	1	20.78	20.76	22.1	416	5.32%
2021/09/23	2	20.69	0	0.00	20.67	2	422	0.47%
2021/09/22	1	20.51	0	0.00	20.52	1	425	0.23%
2021/09/17	5	20.76	0	0.00	20.78	5	436	1.15%
2021/09/16	0	0.00	2	20.72	20.77	-2	442	-0.45%
2021/09/15	1	20.88	3	20.79	20.80	-2	441	-0.45%
2021/09/13	9	20.76	4	20.68	20.77	5	437	1.14%
2021/09/10	10.6	20.60	1	20.60	20.61	9.6	436	2.19%
2021/09/09	1	20.40	0.4	20.50	20.51	0.6	437	0.14%
2021/09/08	22	20.63	1	20.67	20.48	21	437	4.80%
2021/09/07	36.2	20.73	2	20.70	20.74	34.2	437	7.80%
2021/09/06	2	20.83	0	0.00	20.78	2	441	0.45%
2021/09/03	7	20.86	0.2	20.89	20.91	6.8	435	1.56%
2021/09/02	3	20.96	0	0.00	20.83	3	436	0.68%
2021/09/01	0	0.00	1	20.92	20.99	-1	438	-0.23%
2021/08/31	1	20.80	0	0.00	20.91	1	436	0.23%
2021/08/30	3.2	20.74	1	20.77	20.78	2.2	440	0.49%
2021/08/26	6	20.62	2	20.61	20.62	4	451	0.89%
2021/08/24	1	20.55	0	0.00	20.54	1	449	0.22%
2021/08/23	0.1	20.70	1	20.54	20.58	-0.9	454	-0.21%
2021/08/20	1.4	20.36	0.4	20.42	20.30	1.1	454	0.24%
2021/08/19	3	20.41	0	0.00	20.24	3	452	0.66%
2021/08/18	1.4	20.29	1	20.21	20.67	0.4	452	0.10%
2021/08/17	1	20.58	0.1	20.70	20.48	1	451	0.21%
2021/08/16	2.1	20.76	1	20.81	20.72	1.1	448	0.24%
2021/08/13	0.1	21.12	1	21.06	20.96	-0.9	445	-0.20%
2021/08/12	1	21.09	0.8	21.18	21.13	0.2	445	0.05%
2021/08/11	5.1	21.15	1	21.15	21.15	4.1	456	0.89%
2021/08/10	1	21.30	0	0.00	21.32	1	455	0.22%
2021/08/09	2.1	21.46	2.9	21.46	21.42	-0.8	471	-0.17%
2021/08/06	2	21.59	1	21.60	21.62	1	475	0.21%
2021/08/05	4	21.63	1	21.61	21.64	3	482	0.62%
2021/08/04	1	21.81	0	0.00	21.79	1	509	0.20%
2021/08/03	1.1	21.75	2.7	21.83	21.85	-1.6	516	-0.30%
2021/08/02	0	0.00	1	21.74	21.79	-1	517	-0.19%
2021/07/30	1	21.75	1	21.77	21.77	0	519	-0.01%
2021/07/29	0	0.00	29	21.60	21.68	-29	527	-5.50%
2021/07/28	25	21.54	0.3	21.63	21.60	24.7	533	4.63%
2021/07/26	3	21.88	4	21.90	21.87	-1	548	-0.18%
2021/07/23	1	21.69	0.3	21.69	21.69	0.7	548	0.13%
2021/07/22	5.3	21.61	3	21.68	21.58	2.3	554	0.41%
2021/07/21	0	0.00	5	21.54	21.59	-5	565	-0.88%
2021/07/19	0	0.00	1.3	21.52	21.62	-1.3	575	-0.23%
2021/07/16	3.4	21.56	8	21.59	21.56	-4.6	600	-0.77%
2021/07/15	0	0.00	2.8	21.54	21.55	-2.8	609	-0.46%
2021/07/14	1	21.35	1.1	21.42	21.40	-0.1	613	-0.02%
2021/07/13	2	21.53	2.4	21.57	21.45	-0.4	615	-0.07%
2021/07/12	0	0.00	6	21.51	21.51	-6	620	-0.97%
2021/07/09	1	21.46	4	21.50	21.46	-3	623	-0.48%
2021/07/08	0	0.00	6	21.59	21.55	-6	630	-0.95%
2021/07/07	1	21.55	4.9	21.51	21.46	-3.9	651	-0.60%
2021/07/06	7	21.59	4	21.63	21.63	3	666	0.45%
2021/07/05	0	0.00	3	21.59	21.58	-3	673	-0.45%
2021/07/02	5.9	21.38	0	0.00	21.40	5.9	679	0.87%
2021/07/01	4.7	21.40	0	0.00	21.39	4.7	685	0.69%
2021/06/30	1.6	21.51	3	21.56	21.55	-1.4	692	-0.20%
2021/06/29	5.2	21.56	0	0.00	21.50	5.2	690	0.75%
2021/06/28	0.8	21.77	2	21.83	21.83	-1.2	689	-0.18%
2021/06/25	1	21.80	13.7	21.70	21.70	-12.7	683	-1.86%
2021/06/24	0.7	21.47	12.6	21.52	21.63	-11.9	679	-1.75%
2021/06/23	0	21.24	5	21.38	21.38	-5	686	-0.72%
2021/06/22	30	21.50	0	0.00	21.27	30	690	4.35%
2021/06/21	2.1	21.40	2	21.20	21.22	0.1	691	0.01%
2021/06/18	0	0.00	1	21.42	21.44	-1	696	-0.14%
2021/06/17	11	21.40	0.7	21.46	21.42	10.3	697	1.48%
2021/06/16	2.1	21.42	5.7	21.45	21.44	-3.6	703	-0.51%
2021/06/15	5.5	21.39	19.2	21.40	21.42	-13.7	703	-1.95%
2021/06/11	1	21.35	6	21.35	21.30	-5	702	-0.71%
2021/06/10	16	21.25	1	21.22	21.30	15	708	2.12%
2021/06/09	7	21.11	1	21.09	21.16	6	709	0.85%
2021/06/07	2	21.24	10	21.24	21.25	-8	713	-1.12%
2021/06/03	0	21.36	1.2	21.43	21.39	-1.1	700	-0.16%
2021/06/02	2	21.39	2.2	21.45	21.34	-0.2	710	-0.02%
2021/06/01	0	0.00	3.1	21.27	21.39	-3.1	710	-0.44%
2021/05/31	0.4	21.05	5	21.19	21.20	-4.6	715	-0.64%
2021/05/28	5	21.06	0	0.00	21.08	5	715	0.70%
2021/05/26	0.2	21.00	0	0.00	20.94	0.2	727	0.03%
2021/05/25	5	20.87	0	0.00	20.88	5	730	0.68%
2021/05/24	0	0.00	0.1	20.70	20.70	-0.1	744	-0.01%
2021/05/21	0	0.00	10	20.60	20.65	-10	758	-1.32%
2021/05/19	0	20.33	0	0.00	20.55	0	767	0.00%
2021/05/18	2.2	20.03	20.5	20.38	20.49	-18.3	767	-2.38%
2021/05/17	3	19.94	3	19.83	19.77	0	785	0.00%
2021/05/13	1	20.26	16.2	20.07	20.29	-15.2	768	-1.97%
2021/05/12	4	20.29	0	0.00	20.34	4	763	0.52%
2021/05/11	9.2	21.15	0	21.20	21.04	9.1	739	1.24%
2021/05/10	0	0.00	0.3	21.55	21.55	-0.3	737	-0.03%
2021/05/07	0	0.00	4	21.57	21.59	-4	740	-0.55%
2021/05/06	2.3	21.17	0	0.00	21.30	2.3	746	0.31%
2021/05/05	1	21.26	1	21.10	21.15	0	741	0.00%
2021/05/04	2	21.28	20	21.44	21.25	-18	742	-2.42%
2021/05/03	2	21.60	1	21.60	21.55	1	743	0.13%
2021/04/29	0.1	21.76	5	21.78	21.78	-4.9	743	-0.66%
2021/04/28	2	21.84	0	21.80	21.80	2	743	0.26%
2021/04/27	0.2	22.02	0	0.00	21.96	0.2	741	0.03%
2021/04/26	8	22.03	1	22.05	22.05	7	734	0.95%
2021/04/23	9	21.83	0	0.00	21.85	9	731	1.23%
2021/04/22	17	22.27	2	22.43	21.90	15	730	2.05%
2021/04/21	10	22.20	0	0.00	22.21	10	709	1.41%
2021/04/20	5	21.94	0	0.00	21.91	5	704	0.71%
2021/04/19	1	21.85	1	21.85	21.83	0	703	0.00%
2021/04/16	2	21.59	1.6	21.57	21.65	0.4	702	0.06%
2021/04/15	0	0.00	0.8	21.50	21.44	-0.8	704	-0.11%
2021/04/14	1	21.45	0	0.00	21.18	1	710	0.14%
2021/04/13	3	21.80	3.7	21.77	21.44	-0.7	715	-0.10%
2021/04/12	0.9	21.95	3	21.91	21.93	-2.1	696	-0.30%
2021/04/09	4	21.86	2.5	21.91	21.83	1.5	690	0.22%
2021/04/08	0.8	21.83	3	21.49	21.83	-2.2	689	-0.32%
2021/04/07	0	0.00	7	21.43	21.45	-7	699	-1.00%
2021/04/06	2.9	21.36	4	21.36	21.34	-1	701	-0.15%
2021/04/01	1.9	21.11	0	0.00	21.10	1.9	697	0.27%
2021/03/31	6.1	21.11	4.3	21.11	21.10	1.7	696	0.25%
2021/03/30	7	20.91	0.5	20.89	21.03	6.5	693	0.94%
2021/03/29	11	20.84	0.8	20.80	20.81	10.1	686	1.48%
2021/03/26	0.2	20.68	0	0.00	20.73	0.2	691	0.03%
2021/03/25	0	0.00	0.5	20.42	20.44	-0.5	687	-0.07%
2021/03/24	1	20.37	0	0.00	20.39	1	684	0.15%
2021/03/23	0	0.00	1.3	20.37	20.42	-1.3	686	-0.18%
2021/03/22	0	0.00	0.1	20.35	20.41	-0.1	685	-0.01%
2021/03/19	1.4	20.07	13	20.22	20.21	-11.6	689	-1.68%
2021/03/18	1.3	20.34	0.9	20.35	20.30	0.5	684	0.07%
2021/03/17	6	20.19	1	20.24	20.11	5	685	0.73%
2021/03/15	0	0.00	1.1	20.16	20.15	-1.1	690	-0.16%
2021/03/12	0	0.00	5	20.17	20.12	-5	697	-0.72%
2021/03/11	1	20.10	4.4	19.96	20.10	-3.4	709	-0.49%
2021/03/10	0.6	19.90	0.7	19.80	19.85	-0.1	710	-0.02%
2021/03/09	0	0.00	1	19.76	19.81	-1	715	-0.14%
2021/03/08	10	19.94	0	19.90	19.85	10	729	1.37%
2021/03/05	2	19.63	1.6	19.73	19.77	0.4	723	0.06%
2021/03/04	0	0.00	0.5	19.77	19.77	-0.5	739	-0.07%
2021/03/03	1	19.61	1.1	19.82	19.84	-0.1	734	-0.01%
2021/03/02	0	0.00	1.4	19.85	19.73	-1.4	737	-0.19%
2021/02/26	12	19.83	1.2	19.84	19.81	10.8	743	1.45%
2021/02/24	0	0.00	1.1	20.15	19.92	-1.1	739	-0.15%
2021/02/23	2	19.93	1.1	19.98	20.00	0.9	725	0.13%
2021/02/22	0	0.00	6.2	19.65	19.80	-6.2	713	-0.87%
2021/02/19	1	19.47	10.2	19.46	19.49	-9.2	712	-1.29%
2021/02/18	0	0.00	1.5	19.45	19.50	-1.5	712	-0.22%
2021/02/17	0.7	19.15	17	19.24	19.25	-16.3	707	-2.31%
2021/02/05	0	0.00	5.4	18.66	18.66	-5.4	686	-0.78%
2021/02/03	1.2	18.58	1.6	18.56	18.59	-0.5	690	-0.07%
2021/02/02	0	0.00	1.3	18.54	18.55	-1.3	688	-0.19%
2021/02/01	0	0.00	1.5	17.78	18.30	-1.5	689	-0.22%
2021/01/29	2	18.36	0	0.00	18.16	2	690	0.29%
2021/01/28	2	18.62	1	18.47	18.49	1	687	0.15%
2021/01/27	1	18.75	8	18.73	18.82	-7	681	-1.03%
2021/01/26	0	0.00	2	18.94	18.75	-2	678	-0.29%
2021/01/25	4	18.78	4.1	18.83	18.85	-0.1	675	-0.01%
2021/01/21	2	18.58	30	18.64	18.58	-28	666	-4.20%
2021/01/20	1	18.53	1.2	18.74	18.47	-0.2	661	-0.02%
2021/01/19	0	0.00	4	18.75	18.77	-4	653	-0.61%
2021/01/18	10	18.57	4.4	18.56	18.60	5.6	652	0.87%
2021/01/15	8	18.78	5	18.94	18.70	3	645	0.46%
2021/01/14	4.1	18.95	0	0.00	18.92	4.1	647	0.63%
2021/01/13	0	0.00	4	18.92	18.93	-4	662	-0.60%
2021/01/12	0	0.00	8.1	18.84	18.76	-8.1	665	-1.22%
2021/01/11	8	18.91	3.2	18.91	18.96	4.8	665	0.72%
2021/01/08	0	0.00	2	18.77	18.80	-2	666	-0.30%
2021/01/06	0	0.00	5.1	18.62	18.48	-5.1	655	-0.78%
2021/01/05	0.1	18.55	11.3	18.58	18.56	-11.2	645	-1.74%
2021/01/04	6	18.51	7.9	18.53	18.60	-1.9	648	-0.29%
2020/12/31	0	0.00	1	18.50	18.53	-1	643	-0.16%
2020/12/30	0	0.00	26.4	18.30	18.46	-26.4	635	-4.15%
2020/12/29	0	0.00	2	18.17	18.17	-2	622	-0.32%
2020/12/28	0	0.00	5	18.06	18.06	-5	615	-0.81%
2020/12/25	0	0.00	2	18.00	17.98	-2	610	-0.33%
2020/12/22	0.5	17.88	6.6	17.97	17.75	-6.1	618	-0.98%
2020/12/18	2	17.80	1	17.82	17.77	1	617	0.16%
2020/12/17	0	0.00	1	17.80	17.81	-1	622	-0.16%
2020/12/16	0	0.00	0.2	17.81	17.88	-0.2	621	-0.03%
2020/12/15	18	17.75	1.4	17.71	17.65	16.7	624	2.67%
2020/12/11	5	17.97	0	0.00	17.85	5	631	0.79%
2020/12/10	10	18.00	0	0.00	17.98	10	627	1.59%
2020/12/09	1.6	18.10	14.7	18.06	18.12	-13.1	622	-2.10%
2020/12/08	0	0.00	2.4	17.99	17.99	-2.4	622	-0.38%
2020/12/07	12	17.91	0	0.00	17.96	12	615	1.95%
2020/12/04	1	17.97	0	0.00	17.96	1	609	0.16%
2020/12/03	3	17.85	2.6	17.86	17.85	0.4	607	0.06%
2020/12/02	1	17.78	10	17.77	17.82	-9	612	-1.47%
2020/12/01	0.7	17.55	0	0.00	17.63	0.7	603	0.12%
2020/11/30	3	17.63	6	17.68	17.52	-3	626	-0.48%
2020/11/27	0	0.00	1.6	17.54	17.58	-1.6	614	-0.26%
2020/11/26	0	0.00	2.1	17.47	17.52	-2.1	618	-0.34%
2020/11/24	1	17.50	0	0.00	17.44	1	612	0.16%
2020/11/20	0.1	17.32	0	0.00	17.33	0.1	617	0.02%
2020/11/19	0	0.00	8	17.31	17.31	-8	630	-1.27%
2020/11/18	0.7	17.24	1.3	17.29	17.32	-0.6	630	-0.10%
2020/11/17	0	0.00	4	17.22	17.22	-4	627	-0.64%
2020/11/16	0	0.00	14.1	17.23	17.23	-14.1	639	-2.20%
2020/11/13	2.6	17.03	0	0.00	17.08	2.6	635	0.42%
2020/11/12	0	0.00	12	17.06	17.02	-12	633	-1.89%
2020/11/11	2	17.07	1	17.06	17.10	1	635	0.16%
2020/11/09	0	0.00	0.3	16.85	16.87	-0.3	624	-0.04%
2020/11/04	0	0.00	0.2	16.66	16.65	-0.2	612	-0.03%
2020/11/03	0	0.00	3	16.52	16.60	-3	613	-0.49%
2020/11/02	1	16.42	0	0.00	16.44	1	632	0.16%
2020/10/30	2	16.50	7.1	16.43	16.46	-5.1	634	-0.81%
2020/10/29	0	0.00	0.8	16.59	16.49	-0.8	631	-0.13%
2020/10/28	2	16.59	1	16.58	16.59	1	632	0.16%
2020/10/27	0.3	16.74	0	0.00	16.57	0.3	634	0.04%
2020/10/26	0.8	16.65	2	16.61	16.62	-1.3	632	-0.20%
2020/10/23	2	16.59	0	0.00	16.60	2	629	0.32%
2020/10/21	8	16.57	7	16.58	16.58	1	634	0.16%
2020/10/20	3	17.38	0	0.00	17.40	3	619	0.48%
2020/10/19	5	17.34	0	0.00	17.37	5	610	0.82%
2020/10/16	3	17.27	0	0.00	17.28	3	607	0.49%
2020/10/15	8	17.27	0	0.00	17.25	8	604	1.32%
2020/10/14	3	17.32	0	0.00	17.31	3	602	0.50%
2020/10/13	9	17.25	1.3	17.28	17.29	7.7	600	1.28%
2020/10/12	6	17.33	0	0.00	17.33	6	610	0.98%
2020/10/08	1	17.34	0	17.36	17.33	1	604	0.16%
2020/10/07	1	17.29	2	17.25	17.31	-1	600	-0.17%
2020/10/06	0	0.00	0.6	17.30	17.30	-0.6	605	-0.09%
2020/09/30	0	0.00	1	17.08	17.08	-1	613	-0.16%
2020/09/28	1	16.98	0	0.00	16.99	1	620	0.16%
2020/09/25	0	0.00	1	16.86	16.86	-1	634	-0.16%
2020/09/22	0.2	17.26	0	0.00	17.25	0.2	639	0.02%
2020/09/21	0	0.00	6	17.43	17.39	-6	635	-0.94%
2020/09/16	0	0.00	1	17.56	17.55	-1	633	-0.16%
2020/09/10	50	17.40	0	0.00	17.40	50	626	7.98%
2020/09/08	0	0.00	0.5	17.50	17.50	-0.5	629	-0.08%
2020/09/04	6	17.46	0	0.00	17.51	6	631	0.95%
2020/09/03	0	0.00	0.3	17.60	17.60	-0.3	632	-0.05%
2020/09/02	3	17.61	0	17.65	17.65	3	609	0.49%
2020/09/01	6	17.55	0	0.00	17.59	6	616	0.97%
2020/08/31	0	0.00	2	17.85	17.61	-2	614	-0.33%
2020/08/27	3	17.82	2	17.80	17.79	1	628	0.16%
2020/08/25	1.2	17.87	0	0.00	17.87	1.2	622	0.19%
2020/08/21	0	0.00	0.4	17.70	17.55	-0.4	613	-0.07%
2020/08/20	3	17.22	0.2	17.23	17.18	2.8	613	0.46%
2020/08/19	0	0.00	1	17.85	17.78	-1	605	-0.17%
2020/08/18	0	0.00	1	17.85	17.83	-1	607	-0.16%
2020/08/11	0	0.00	12	17.88	17.81	-12	627	-1.91%
2020/08/10	0	0.00	1	17.90	17.90	-1	641	-0.16%
2020/08/07	0	0.00	1	17.96	17.86	-1	648	-0.15%
2020/08/06	0	17.91	5	18.01	17.95	-5	651	-0.76%
2020/08/05	0	0.00	3	17.82	17.81	-3	638	-0.47%
2020/08/04	1	17.63	0	0.00	17.65	1	637	0.16%
2020/07/30	0	0.00	2.3	17.48	17.47	-2.3	657	-0.35%
2020/07/29	0.1	17.36	0	0.00	17.37	0.1	660	0.02%
2020/07/28	0	0.00	1	17.45	17.27	-1	672	-0.15%
2020/07/27	0.4	17.43	0	0.00	17.43	0.4	676	0.06%
2020/07/24	0	0.00	2	17.56	17.46	-2	676	-0.30%
2020/07/22	1	17.70	0	0.00	17.71	1	679	0.15%
2020/07/21	1	17.58	0	0.00	17.66	1	681	0.15%
2020/07/20	3	17.55	1	17.55	17.58	2	682	0.29%
2020/07/17	1	17.64	0	0.00	17.61	1	682	0.15%
2020/07/16	0	0.00	1	17.70	17.65	-1	689	-0.14%
2020/07/15	0	0.00	3	17.81	17.70	-3	676	-0.44%
2020/07/14	0.2	17.75	2	17.76	17.76	-1.8	682	-0.26%
2020/07/13	0	0.00	2.6	17.82	17.86	-2.6	690	-0.37%
2020/07/10	1	17.80	0.2	17.74	17.75	0.8	688	0.12%
2020/07/09	5	17.90	1	17.94	17.95	4	693	0.58%
2020/07/08	7.1	17.77	5	17.77	17.78	2.1	685	0.30%
2020/07/07	0	0.00	4	17.83	17.78	-4	683	-0.59%
2020/07/06	2	17.90	7	17.93	17.96	-5	682	-0.73%
2020/07/02	0	0.00	3	17.30	17.50	-3	675	-0.44%
2020/07/01	2	17.30	0	0.00	17.30	2	714	0.28%
2020/06/23	0	0.00	0.3	17.16	17.17	-0.3	730	-0.04%
2020/06/19	1	17.16	0	0.00	17.16	1	748	0.13%
2020/06/18	0	0.00	5	17.16	17.17	-5	755	-0.66%
2020/06/16	0	0.00	10	17.12	17.20	-10	767	-1.30%
2020/06/12	1	17.00	0	0.00	17.04	1	791	0.13%
2020/06/11	0	0.00	1	17.29	17.26	-1	795	-0.13%
2020/06/09	2	17.45	3.5	17.44	17.46	-1.5	836	-0.18%
2020/06/08	1	17.45	2	17.42	17.45	-1	861	-0.11%
2020/06/05	0	0.00	0	17.40	17.34	0	871	-0.01%
2020/06/04	1	17.25	2	17.21	17.24	-1	885	-0.11%
2020/06/03	1	17.10	0	0.00	17.17	1	905	0.11%
2020/05/28	2	16.60	0	0.00	16.64	2	910	0.22%
2020/05/26	1	16.72	0	0.00	16.75	1	944	0.11%
2020/05/13	0	0.00	2	16.70	16.79	-2	933	-0.21%
2020/05/12	1.6	16.75	0	0.00	16.75	1.6	932	0.18%
2020/05/11	5	16.93	0	0.00	16.90	5	928	0.54%
2020/05/08	1	16.72	2	16.70	16.74	-1	922	-0.11%
2020/05/07	1	16.50	1	16.60	16.60	0	917	0.00%
2020/05/05	0.6	16.52	0	0.00	16.51	0.6	904	0.07%
2020/05/04	0	0.00	1	16.46	16.41	-1	907	-0.11%
2020/04/30	1	16.60	1	16.75	16.80	0	897	0.00%
2020/04/28	2	16.06	0	0.00	16.11	2	896	0.22%
2020/04/22	1	15.40	1	15.42	15.52	0	911	0.00%
2020/04/21	2	15.60	0	0.00	15.60	2	909	0.22%
2020/04/17	0	0.00	2	16.27	16.12	-2	905	-0.22%
2020/04/15	2	16.00	0.4	16.10	16.02	1.6	890	0.18%
2020/04/09	2	15.60	0	0.00	15.55	2	884	0.23%
2020/04/08	0	0.00	0.2	15.67	15.63	-0.2	876	-0.03%
2020/04/06	0	0.00	0.5	15.20	15.14	-0.5	856	-0.06%
2020/04/01	1	14.79	0	0.00	14.79	1	814	0.12%
2020/03/31	3	14.84	0	0.00	14.85	3	812	0.37%
2020/03/25	0.1	14.75	0.5	14.75	14.72	-0.4	774	-0.05%
2020/03/24	1	14.11	0	0.00	14.11	1	770	0.13%
2020/03/20	2	13.70	0	0.00	13.88	2	766	0.26%
2020/03/19	0	0.00	5.5	13.28	13.19	-5.5	752	-0.72%
2020/03/18	0	0.00	1.9	14.42	14.18	-1.9	729	-0.26%
2020/03/17	2	14.58	0	0.00	14.59	2	720	0.28%
2020/03/16	3	15.28	0.5	15.20	15.00	2.5	710	0.35%
2020/03/13	5	15.00	0	0.00	15.50	5	692	0.72%
2020/03/12	2	16.33	2.5	16.18	16.17	-0.5	654	-0.07%
2020/03/10	1	16.96	0	0.00	17.10	1	605	0.17%
2020/03/09	6	17.22	0	0.00	17.18	6	590	1.02%
2020/03/06	2	17.73	0	0.00	17.59	2	562	0.36%
2020/03/05	2	17.83	0	0.00	17.85	2	549	0.36%
2020/03/02	6	17.47	0	0.00	17.46	6	540	1.11%
2020/02/27	1	17.72	0.4	17.99	17.73	0.6	523	0.11%
2020/02/26	1	17.91	1	18.07	17.99	0	500	0.00%
2020/02/25	5	18.05	0.4	18.10	18.07	4.6	492	0.93%
2020/02/21	1.1	18.27	0	0.00	18.27	1.1	485	0.22%
2020/02/18	1	18.25	0	0.00	18.20	1	486	0.21%
2020/02/17	1	18.24	0	0.00	18.27	1	483	0.21%
2020/02/07	1	18.09	1	18.08	18.07	0	489	0.00%
2020/02/03	1	17.82	0	0.00	17.90	1	486	0.21%
2020/01/31	1	18.01	1	18.04	18.05	0	478	0.00%
2020/01/30	6	18.09	0.9	18.10	17.96	5.1	475	1.08%
2020/01/20	6	18.67	1	18.69	18.67	5	455	1.10%
2020/01/14	0	0.00	7.1	18.58	18.57	-7.1	466	-1.52%
2020/01/13	0.3	18.50	2.7	18.49	18.53	-2.4	474	-0.51%
2020/01/02	0.3	18.48	0	0.00	18.48	0.3	489	0.06%
2019/12/30	5	18.55	0	0.00	18.50	5	508	0.98%
2019/12/27	0	0.00	1	18.52	18.52	-1	513	-0.19%
2019/12/25	0	0.00	2	18.42	18.43	-2	521	-0.38%
2019/12/23	0	0.00	1	18.39	18.39	-1	521	-0.19%
2019/12/19	0.5	18.36	1	18.42	18.34	-0.5	519	-0.10%
2019/12/18	0	0.00	1	18.44	18.43	-1	519	-0.19%
2019/12/17	1	18.35	1	18.35	18.39	0	515	0.00%
2019/12/16	0	0.00	2	18.32	18.31	-2	511	-0.39%
2019/12/12	0	0.00	1	18.22	18.22	-1	510	-0.20%
2019/12/10	3	18.14	0	0.00	18.16	3	513	0.58%
2019/12/04	4	18.00	0	0.00	18.02	4	515	0.78%
2019/11/27	0	0.00	0.2	18.30	18.30	-0.2	514	-0.03%
2019/11/21	8	18.15	0	0.00	18.15	8	515	1.55%
2019/11/20	2	18.28	0	0.00	18.28	2	514	0.39%
2019/11/18	10	18.28	0	0.00	18.30	10	512	1.95%
2019/11/15	3	18.20	0	0.00	18.23	3	512	0.58%
2019/11/12	30	18.18	0.9	18.20	18.20	29.1	527	5.51%
2019/11/11	3	18.17	0	0.00	18.09	3	528	0.57%
2019/11/08	1	18.34	0	0.00	18.35	1	521	0.19%
2019/11/06	0	0.00	1	18.49	18.42	-1	529	-0.19%
2019/10/31	0	0.00	2	18.14	18.12	-2	559	-0.36%
2019/10/30	0	0.00	0.2	18.11	18.11	-0.2	563	-0.03%
2019/10/29	0	0.00	0	18.13	18.12	0	563	0.00%
2019/10/28	1	18.14	0	0.00	18.14	1	560	0.18%
2019/10/25	1	18.06	0.4	18.06	18.06	0.6	558	0.10%
2019/10/24	1	18.04	0.7	18.10	18.07	0.3	556	0.06%
2019/10/23	1	18.01	0	0.00	18.01	1	554	0.18%
2019/10/21	3	18.61	0	0.00	18.61	3	533	0.56%
2019/10/18	1	18.61	0	0.00	18.60	1	522	0.19%
2019/10/17	1	18.56	0	0.00	18.56	1	516	0.19%
2019/10/09	2	18.40	0	0.00	18.40	2	513	0.39%
2019/10/08	1	18.46	0	0.00	18.48	1	514	0.19%
2019/10/07	0	0.00	1	18.43	18.47	-1	510	-0.20%
2019/10/04	2	18.43	0	0.00	18.43	2	500	0.40%
2019/10/02	1	18.61	0	0.00	18.59	1	495	0.20%
2019/10/01	1	18.49	0	0.00	18.53	1	483	0.21%
2019/09/25	0	0.00	5	18.37	18.37	-5	494	-1.01%
2019/09/12	1	18.43	0	0.00	18.43	1	499	0.20%
2019/09/10	1	18.26	0	0.00	18.28	1	499	0.20%
2019/09/09	2	18.35	0	0.00	18.27	2	500	0.40%
2019/09/06	0	0.00	0.3	18.32	18.35	-0.3	495	-0.07%
2019/09/04	0	0.00	20	18.15	18.19	-20	484	-4.12%
2019/08/27	1	17.77	0	0.00	17.77	1	482	0.21%
2019/08/26	1	17.77	0	0.00	17.77	1	484	0.21%
2019/08/22	1	17.95	0	0.00	17.95	1	478	0.21%
2019/08/12	1	18.02	1.6	17.93	17.98	-0.6	447	-0.13%
2019/08/08	1	17.85	0	0.00	17.87	1	440	0.23%
2019/08/06	20	18.03	0	0.00	17.90	20	421	4.75%
2019/08/02	1	18.18	0	0.00	18.16	1	394	0.25%
2019/08/01	20	18.35	0	0.00	18.36	20	388	5.15%
2019/07/24	1	18.59	0	0.00	18.59	1	371	0.27%
2019/07/11	0	0.00	20.1	18.76	18.76	-20.1	364	-5.53%
2019/07/10	0	0.00	1	18.71	18.70	-1	361	-0.28%
2019/07/09	0.2	18.71	0	0.00	18.62	0.2	356	0.06%
2019/07/03	1	18.70	1	18.75	18.69	0	338	0.00%
2019/07/01	0	0.00	1	19.01	18.94	-1	321	-0.31%
2019/06/20	3	18.76	0	0.00	18.74	3	306	0.98%
2019/06/18	0	0.00	1	18.48	18.48	-1	300	-0.35%
2019/06/17	0	0.00	2	18.50	18.45	-2	300	-0.66%
2019/06/13	0	0.00	0.1	18.49	18.43	-0.1	300	-0.03%
2019/06/05	0.2	18.18	0	0.00	18.18	0.2	284	0.06%
2019/06/04	1	18.13	0	0.00	18.13	1	282	0.35%
2019/05/29	1	17.98	0	0.00	17.95	1	269	0.37%
2019/05/28	1	18.09	0	0.00	18.09	1	264	0.38%
2019/05/20	5	18.25	0	0.00	18.21	5	258	1.93%
2019/05/14	0.1	18.34	0	0.00	18.33	0.1	254	0.04%
2019/05/10	2	18.65	2	18.65	18.63	0	252	0.00%
2019/05/09	0	0.00	20	18.65	18.65	-20	252	-7.91%
2019/05/08	1	18.80	0	0.00	18.86	1	245	0.41%
2019/05/02	15	19.12	0	0.00	19.09	15	240	6.23%
2019/04/15	0	0.00	1	18.96	18.90	-1	213	-0.47%
2019/04/11	0	0.00	1	19.00	18.93	-1	216	-0.46%
2019/04/02	0.9	18.85	0	0.00	18.89	0.9	216	0.42%
2019/04/01	0	0.00	1	18.81	18.80	-1	207	-0.48%
2019/03/18	1	18.53	0	0.00	18.56	1	197	0.51%
2019/03/04	1	18.45	0	0.00	18.50	1	203	0.49%
2019/02/21	0	0.00	1	18.47	18.50	-1	191	-0.52%
2019/01/30	20	18.03	0	0.00	18.01	20	184	10.82%
2019/01/23	0	0.00	1	17.73	17.72	-1	186	-0.54%
2019/01/22	1	17.82	0	0.00	17.79	1	189	0.53%
2018/11/15	0.1	17.46	0	0.00	17.42	0.1	175	0.06%
2018/11/13	0	0.00	0.3	17.38	17.38	-0.3	174	-0.15%
2018/10/15	0	19.10	0	0.00	18.95	0	157	0.02%
2018/08/10	0	0.00	0.1	20.90	20.97	-0.1	183	-0.05%
2018/03/13	0	0.00	1	20.17	20.18	-1	185	-0.54%
2018/03/08	0	0.00	1	20.01	20.00	-1	203	-0.49%
2018/03/06	1	19.92	0	0.00	19.93	1	213	0.47%

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