≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00731 復華富時高息低波 / K線比較(日)

00731 復華富時高息低波

日期: 09/23
成交價昨收漲跌價漲跌幅振幅開盤最高最低
98.899.25-0.45-0.45%0.4%99.1599.1598.75
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
5165,097萬2112.44張/筆98.899.11 (-0.31%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
5425,389萬2851.9張/筆99.4-0.4 (-0.4%)

連續漲跌: 連2跌  ( -0.85元 / -0.85%)

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 台股反攻逼近46K　7檔ETF領先大盤創新高 (ETtoday新聞雲 08/27 16:02)

• 2026年第三季度復華富時台灣高股息低波動證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）實際配發金額。 (分配收益公告 08/17)

• 復華富時台灣高股息低波動證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）2026年07月31日收益分配評價結果 (分配收益公告 08/04)

• 台股近一個月來大洗盤 這3檔ETF逆勢抗跌近月收紅逾1% (Anue鉅亨 07/28 20:43)

• 金控股發威！7檔台股ETF「高含金量」績效一次看　00919刷天價 (ETtoday新聞雲 06/09 15:26)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/2398.8-0.45-0.45%-0.45%48157.29+357.12+0.75%+0.75%-1.2%-1.2%
'26/09/2299.25-0.4-0.4%-0.85%47800.17+81.33+0.17%+0.92%-0.57%-1.77%
'26/09/2199.65+0.6+0.61%-0.25%47718.84+538.09+1.14%+2.07%-0.53%-2.32%
'26/09/1899.05-0.25-0.25%-0.5%47180.75+892.75+1.93%+4.04%-2.18%-4.54%
'26/09/1799.3+0.8+0.81%+0.3%46288+439.1+0.96%+5.03%-0.15%-4.73%
'26/09/1698.5+0.75+0.77%+1.07%45848.9+337.41+0.74%+5.81%+0.03%-4.74%
'26/09/1597.75-0.7-0.71%+0.36%45511.49-351.03-0.77%+5%+0.06%-4.65%
'26/09/1498.45+0.85+0.87%+1.23%45862.52-322.33-0.7%+4.27%+1.57%-3.04%
'26/09/1197.6+0.6+0.62%+1.86%46184.85-755.64-1.61%+2.59%+2.23%-0.74%
'26/09/1097-0.15-0.15%+1.7%46940.49-242.87-0.51%+2.06%+0.36%-0.37%
'26/09/0997.15-0.4-0.41%+1.28%47183.36+77.58+0.16%+2.23%-0.57%-0.95%
'26/09/0897.55+0.15+0.15%+1.44%47105.78-220.49-0.47%+1.76%+0.62%-0.32%
'26/09/0797.4-1-1.02%+0.41%47326.27+775.14+1.67%+3.45%-2.69%-3.04%
'26/09/0498.4+1.25+1.29%+1.7%46551.13+693.47+1.51%+5.01%-0.22%-3.32%
'26/09/0397.15+0.2+0.21%+1.91%45857.66-307.06-0.67%+4.32%+0.88%-2.41%
'26/09/0296.95+0.5+0.52%+2.44%46164.72-784-1.67%+2.57%+2.19%-0.14%
'26/09/0196.45+1.2+1.26%+3.73%46948.72+820.25+1.78%+4.4%-0.52%-0.67%
'26/08/3195.25+1.3+1.38%+5.16%46128.47-202.98-0.44%+3.94%+1.82%+1.22%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/2893.95+0.45+0.48%+5.67%46331.45+356.23+0.77%+4.75%-0.29%+0.92%
'26/08/2793.5+0.55+0.59%+6.29%45975.22+142.6+0.31%+5.07%+0.28%+1.22%
'26/08/2692.95+0.55+0.6%+6.93%45832.62+663.16+1.47%+6.61%-0.87%+0.31%
'26/08/2592.4+1.55+1.71%+8.75%45169.46+407.14+0.91%+7.58%+0.8%+1.17%
'26/08/2490.85-0.85-0.93%+7.74%44762.32-461.97-1.02%+6.49%+0.09%+1.26%
'26/08/2191.7+1.75+1.95%+9.84%45224.29+290.55+0.65%+7.17%+1.3%+2.66%
'26/08/2089.95-0.4-0.44%+9.35%44933.74+214.39+0.48%+7.69%-0.92%+1.66%
'26/08/1990.35+0.05+0.06%+9.41%44719.35-589.33-1.3%+6.29%+1.36%+3.13%
'26/08/1891.75+0.5+0.55%+9.86%45308.68-548.59-1.2%+5.02%+1.75%+4.85%
'26/08/1791.25-0.2-0.22%+9.62%45857.27+46.26+0.1%+5.12%-0.32%+4.5%
'26/08/1491.45+0.15+0.16%+9.8%45811.01-210.47-0.46%+4.64%+0.62%+5.16%
'26/08/1391.3+0.2+0.22%+10%46021.48+503.41+1.11%+5.8%-0.89%+4.25%
'26/08/1291.100%+10%45518.07+397.35+0.88%+6.73%-0.88%+3.31%
'26/08/1191.1-0.45-0.49%+9.5%45120.72+191.96+0.43%+7.19%-0.92%+2.32%
'26/08/1091.55+0.55+0.6%+10.2%44928.76+702.85+1.59%+8.89%-0.99%+1.28%
'26/08/0791+0.5+0.55%+10.8%44225.91-170.79-0.38%+8.47%+0.93%+2.3%
'26/08/0690.5-1.25-1.36%+9.26%44396.7-214.9-0.48%+7.95%-0.88%+1.32%
'26/08/0591.75+1.45+1.61%+11%44611.6+1250.94+2.88%+11.1%-1.27%-0.04%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/0490.3+0.1+0.11%+11.1%43360.66-25.75-0.06%+11%+0.17%+0.15%
'26/08/0390.2-0.85-0.93%+10.1%43386.41+266.66+0.62%+11.7%-1.55%-1.58%
'26/07/3191.05+3.6+4.12%+14.6%43119.75+3186.45+7.98%+20.6%-3.86%-5.96%
'26/07/3087.45+0.15+0.17%+14.8%39933.3-105.88-0.26%+20.3%+0.43%-5.44%
'26/07/2987.3-0.9-1.02%+13.7%40039.18-1564.18-3.76%+15.8%+2.74%-2.09%
'26/07/2888.2-1.85-2.05%+11.3%41603.36-2030.83-4.65%+10.4%+2.6%+0.96%
'26/07/2790.05+0.95+1.07%+12.5%43634.19-20.65-0.05%+10.3%+1.12%+2.2%
'26/07/2489.1-0.1-0.11%+12.4%43654.84-1195.97-2.67%+7.37%+2.56%+5.02%
'26/07/2389.2+0.1+0.11%+12.5%44850.81+25.03+0.06%+7.43%+0.05%+5.08%
'26/07/2289.1+0.55+0.62%+13.2%44825.78+592.91+1.34%+8.87%-0.72%+4.34%
'26/07/2188.55+1.25+1.43%+14.8%44232.87+1783.17+4.2%+13.4%-2.77%+1.39%
'26/07/2087.3-0.35-0.4%+14.4%42449.7-221.57-0.52%+12.9%+0.12%+1.52%
'26/07/1787.65-0.95-1.07%+13.1%42671.27-2953.71-6.47%+5.55%+5.4%+7.6%
'26/07/1688.6-0.2-0.23%+12.9%45624.98-6.61-0.01%+5.53%-0.22%+7.36%
'26/07/1588.8+1+1.14%+14.2%45631.59+893.64+2%+7.64%-0.86%+6.54%
'26/07/1487.8-0.75-0.85%+13.2%44737.95-642.57-1.42%+6.12%+0.57%+7.09%
'26/07/1388.55-0.35-0.39%+12.8%45380.52+25.91+0.06%+6.18%-0.45%+6.59%
'26/07/0988.9+0.1+0.11%+12.9%45354.61-379.8-0.83%+5.3%+0.94%+7.6%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/0888.8+0.4+0.45%+13.4%45734.41+255.3+0.56%+5.89%-0.11%+7.52%
'26/07/0788.400%+13.4%45479.11-1077.28-2.31%+3.44%+2.31%+9.97%
'26/07/0688.4+0.25+0.28%+13.7%46556.39-224.23-0.48%+2.94%+0.76%+10.8%
'26/07/0388.15+1.05+1.21%+15.1%46780.62+36.46+0.08%+3.02%+1.13%+12.1%
'26/07/0287.1-1.25-1.41%+13.5%46744.16-274.83-0.58%+2.42%-0.83%+11%
'26/07/0188.35-0.55-0.62%+12.8%47018.99+893.08+1.94%+4.4%-2.56%+8.36%
'26/06/3088.9+0.65+0.74%+13.6%46125.91+1126.01+2.5%+7.02%-1.76%+6.58%
'26/06/2988.25-0.3-0.34%+13.2%44999.9+428.14+0.96%+8.04%-1.3%+5.17%
'26/06/2688.55-2.4-2.64%+10.2%44571.76-1683.5-3.64%+4.11%+1%+6.11%
'26/06/2590.95+1.2+1.34%+11.7%46255.26+211.66+0.46%+4.59%+0.88%+7.11%
'26/06/2489.75-1.15-1.27%+10.3%46043.6-1057.05-2.24%+2.24%+0.97%+8.04%
'26/06/2390.9-0.7-0.76%+9.44%47100.65-640.86-1.34%+0.87%+0.58%+8.57%
'26/06/2291.6+0.05+0.05%+9.5%47741.51+1276.31+2.75%+3.64%-2.7%+5.86%
'26/06/1891.55+1.2+1.33%+11%46465.2+587.81+1.28%+4.97%+0.05%+5.99%
'26/06/1790.35+1.25+1.4%+12.5%45877.39+68.2+0.15%+5.13%+1.25%+7.39%
'26/06/1689.1+1.8+2.06%+14.8%45809.19+412.2+0.91%+6.08%+1.15%+8.75%
'26/06/1587.3+1.8+2.11%+17.3%45396.99+1227.95+2.78%+9.03%-0.67%+8.22%
'26/06/1285.500%+17.3%44169.04+1019.58+2.36%+11.6%-2.36%+5.65%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/1185.5+0.15+0.18%+17.5%43149.46-76.08-0.18%+11.4%+0.36%+6.05%
'26/06/1085.35-0.25-0.29%+17.1%43225.54-1478.9-3.31%+7.72%+3.02%+9.39%
'26/06/0985.6+3.65+4.45%+22.3%44704.44+1201.66+2.76%+10.7%+1.69%+11.6%
'26/06/0881.95-2.2-2.61%+19.1%43502.78-1568.16-3.48%+6.85%+0.87%+12.3%
'26/06/0584.15+0.05+0.06%+19.2%45070.94-606.52-1.33%+5.43%+1.39%+13.8%
'26/06/0484.1-0.1-0.12%+19.1%45677.46-781.7-1.68%+3.66%+1.56%+15.4%
'26/06/0384.2+2.7+3.31%+23%46459.16+901.85+1.98%+5.71%+1.33%+17.3%
'26/06/0281.5+1.65+2.07%+25.5%45557.31+219.4+0.48%+6.22%+1.59%+19.3%
'26/06/0179.85+2.25+2.9%+29.2%45337.91+604.97+1.35%+7.66%+1.55%+21.5%
'26/05/2977.6+0.95+1.24%+30.8%44732.94+1096.5+2.51%+10.4%-1.27%+20.4%
'26/05/2876.65-0.35-0.45%+30.2%43636.44-620.36-1.4%+8.81%+0.95%+21.4%
'26/05/2777+0.85+1.12%+31.6%44256.8+731.43+1.68%+10.6%-0.56%+21%
'26/05/2676.15+0.4+0.53%+32.3%43525.37-119.03-0.27%+10.3%+0.8%+22%
'26/05/2575.75+0.4+0.53%+33%43644.4+1376.43+3.26%+13.9%-2.73%+19.1%
'26/05/2275.35+0.45+0.6%+33.8%42267.97+899.76+2.18%+16.4%-1.58%+17.4%
'26/05/2174.9+0.25+0.33%+34.3%41368.21+1347.39+3.37%+20.3%-3.04%+14%
'26/05/2074.65+0.25+0.34%+34.7%40020.82-154.74-0.39%+19.9%+0.73%+14.9%
'26/05/1975.15+0.7+0.94%+35.7%40175.56-716.26-1.75%+17.8%+2.69%+17.9%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/1874.45-0.4-0.53%+34.9%40891.82-280.54-0.68%+17%+0.15%+18%
'26/05/1574.85-0.1-0.13%+34.8%41172.36-579.39-1.39%+15.3%+1.26%+19.4%
'26/05/1474.95+0.25+0.33%+35.2%41751.75+377.25+0.91%+16.4%-0.58%+18.8%
'26/05/1374.7+0.3+0.4%+35.8%41374.5-523.82-1.25%+14.9%+1.65%+20.8%
'26/05/1274.4-1-1.33%+34%41898.32+108.26+0.26%+15.2%-1.59%+18.7%
'26/05/1175.4-0.15-0.2%+33.7%41790.06+186.12+0.45%+15.8%-0.65%+17.9%
'26/05/0875.55+0.85+1.14%+35.2%41603.94-329.84-0.79%+14.8%+1.93%+20.4%
'26/05/0774.7+0.95+1.29%+36.9%41933.78+794.93+1.93%+17.1%-0.64%+19.9%
'26/05/0673.75+0.9+1.24%+38.6%41138.85+369.56+0.91%+18.1%+0.33%+20.5%
'26/05/0572.85+0.3+0.41%+39.2%40769.29+64.15+0.16%+18.3%+0.25%+20.9%
'26/05/0472.5500%+39.2%40705.14+1778.51+4.57%+23.7%-4.57%+15.5%
'26/04/3072.55-0.65-0.89%+38%38926.63-376.87-0.96%+22.5%+0.07%+15.5%
'26/04/2973.2+0.4+0.55%+38.7%39303.5-218.23-0.55%+21.9%+1.1%+16.9%
'26/04/2872.8+0.4+0.55%+39.5%39521.73-94.9-0.24%+21.6%+0.79%+17.9%
'26/04/2772.4-0.2-0.28%+39.1%39616.63+684.23+1.76%+23.7%-2.04%+15.4%
'26/04/2472.6+0.2+0.28%+39.5%38932.4+1218.25+3.23%+27.7%-2.95%+11.8%
'26/04/2372.4-0.8-1.09%+38%37714.15-164.32-0.43%+27.1%-0.66%+10.8%
'26/04/2273.2+0.3+0.41%+38.5%37878.47+273.36+0.73%+28.1%-0.32%+10.5%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/2172.9-0.25-0.34%+38.1%37605.11+646.31+1.75%+30.3%-2.09%+7.77%
'26/04/2073.15+0.4+0.55%+38.8%36958.8+154.46+0.42%+30.8%+0.13%+7.98%
'26/04/1772.75-0.1-0.14%+38.6%36804.34-327.68-0.88%+29.7%+0.74%+8.95%
'26/04/1672.85+0.75+1.04%+40.1%37132.02+409.88+1.12%+31.1%-0.08%+8.94%
'26/04/1572.1+0.1+0.14%+40.3%36722.14+426.02+1.17%+32.7%-1.03%+7.6%
'26/04/1472+0.5+0.7%+41.3%36296.12+838.83+2.37%+35.8%-1.67%+5.44%
'26/04/1371.5-0.2-0.28%+40.9%35457.29+39.46+0.11%+36%-0.39%+4.9%
'26/04/1071.7-0.15-0.21%+40.6%35417.83+556.67+1.6%+38.1%-1.81%+2.43%
'26/04/0971.85-0.35-0.48%+39.9%34861.16+99.78+0.29%+38.5%-0.77%+1.35%
'26/04/0872.2+1.15+1.62%+42.2%34761.38+1531.56+4.61%+44.9%-2.99%-2.77%
'26/04/0771.05+0.3+0.42%+42.8%33229.82+657.39+2.02%+47.8%-1.6%-5.09%
'26/04/0270.75+0.15+0.21%+43.1%32572.43-602.39-1.82%+45.2%+2.03%-2.1%
'26/04/0170.6+1.55+2.24%+46.3%33174.82+1451.83+4.58%+51.8%-2.34%-5.53%
'26/03/3169.05-0.7-1%+44.8%31722.99-795.17-2.45%+48.1%+1.45%-3.29%
'26/03/3069.75-0.75-1.06%+43.3%32518.16-594.43-1.8%+45.4%+0.74%-2.17%
'26/03/2770.5-0.1-0.14%+43.1%33112.59-225.03-0.68%+44.5%+0.54%-1.39%
'26/03/2670.6-0.05-0.07%+43%33337.62-101.49-0.3%+44%+0.23%-1.06%
'26/03/2570.65+1.05+1.51%+45.1%33439.11+826.87+2.54%+47.7%-1.03%-2.55%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/2469.6+0.05+0.07%+45.2%32612.24-110.26-0.34%+47.2%+0.41%-1.95%
'26/03/2369.55-1.3-1.83%+42.6%32722.5-821.38-2.45%+43.6%+0.62%-1.01%
'26/03/2070.8500%+42.6%33543.88-145.8-0.43%+42.9%+0.43%-0.39%
'26/03/1970.85-1.1-1.53%+40.4%33689.68-658.9-1.92%+40.2%+0.39%+0.17%
'26/03/1871.95+0.25+0.35%+40.9%34348.58+512.01+1.51%+42.3%-1.16%-1.46%
'26/03/1771.7+0.25+0.35%+41.4%33836.57+494.06+1.48%+44.4%-1.13%-3.07%
'26/03/1671.45+0.4+0.56%+42.2%33342.51-57.81-0.17%+44.2%+0.73%-2.03%
'26/03/1371.05-0.3-0.42%+41.6%33400.32-181.54-0.54%+43.4%+0.12%-1.85%
'26/03/1271.35-0.15-0.21%+41.3%33581.86-532.33-1.56%+41.2%+1.35%+0.09%
'26/03/1171.5+0.6+0.85%+42.5%34114.19+1342.32+4.1%+46.9%-3.25%-4.49%
'26/03/1070.9+0.15+0.21%+42.8%32771.87+661.45+2.06%+50%-1.85%-7.22%
'26/03/0970.75-1.15-1.6%+40.5%32110.42-1489.12-4.43%+43.3%+2.83%-2.85%
'26/03/0671.9+0.25+0.35%+41%33599.54-73.4-0.22%+43%+0.57%-2.05%
'26/03/0571.65+0.75+1.06%+42.5%33672.94+844.06+2.57%+46.7%-1.51%-4.24%
'26/03/0470.9-2.5-3.41%+37.6%32828.88-1494.77-4.35%+40.3%+0.94%-2.7%
'26/03/0373.4-0.85-1.14%+36%34323.65-771.44-2.2%+37.2%+1.06%-1.19%
'26/03/0275-0.8-1.06%+34.2%35095.09-319.4-0.9%+36%-0.16%-1.75%
'26/02/2675.8+0.6+0.8%+35.3%35414.49+1.420%+36%+0.8%-0.68%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/2575.2-0.05-0.07%+35.2%35413.07+712.25+2.05%+38.8%-2.12%-3.56%
'26/02/2475.25+0.65+0.87%+36.4%34700.82+927.56+2.75%+42.6%-1.88%-6.2%
'26/02/2374.6+1.5+2.05%+39.2%33773.26+167.55+0.5%+43.3%+1.55%-4.11%
'26/02/1173.1+0.6+0.83%+40.3%33605.71+532.74+1.61%+45.6%-0.78%-5.26%
'26/02/1072.500%+40.3%33072.97+668.35+2.06%+48.6%-2.06%-8.27%
'26/02/0972.5+0.65+0.9%+41.6%32404.62+621.7+1.96%+51.5%-1.06%-9.9%
'26/02/0671.85+0.05+0.07%+41.7%31782.92-18.35-0.06%+51.4%+0.13%-9.72%
'26/02/0571.8+0.05+0.07%+41.8%31801.27-488.54-1.51%+49.1%+1.58%-7.33%
'26/02/0471.75+0.6+0.84%+43%32289.81+94.45+0.29%+49.6%+0.55%-6.57%
'26/02/0371.15+0.6+0.85%+44.2%32195.36+571.33+1.81%+52.3%-0.96%-8.06%
'26/02/0270.55-0.7-0.98%+42.8%31624.03-439.72-1.37%+50.2%+0.39%-7.39%
'26/01/3071.25-1.55-2.13%+39.8%32063.75-472.52-1.45%+48%-0.68%-8.24%
'26/01/2972.8-0.65-0.88%+38.5%32536.27-267.55-0.82%+46.8%-0.06%-8.27%
'26/01/2873.45-0.15-0.2%+38.2%32803.82+485.9+1.5%+49%-1.7%-10.8%
'26/01/2773.6+0.75+1.03%+39.7%32317.92+253.4+0.79%+50.2%+0.24%-10.5%
'26/01/2672.85+1.2+1.67%+42%32064.52+103.01+0.32%+50.7%+1.35%-8.66%
'26/01/2371.65-0.5-0.69%+41%31961.51+215.43+0.68%+51.7%-1.37%-10.7%
'26/01/2272.15+0.05+0.07%+41.1%31746.08+499.71+1.6%+54.1%-1.53%-13%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/2172.1-0.35-0.48%+40.4%31246.37-513.62-1.62%+51.6%+1.14%-11.2%
'26/01/2072.45+0.3+0.42%+41%31759.99+120.7+0.38%+52.2%+0.04%-11.2%
'26/01/1972.15+1+1.41%+43%31639.29+230.59+0.73%+53.3%+0.68%-10.3%
'26/01/1671.15+0.6+0.85%+44.2%31408.7+598.12+1.94%+56.3%-1.09%-12.1%
'26/01/1570.55+0.5+0.71%+45.3%30810.58-131.2-0.42%+55.6%+1.13%-10.4%
'26/01/1470.05+0.15+0.21%+45.6%30941.78+234.56+0.76%+56.8%-0.55%-11.3%
'26/01/1369.9-0.15-0.21%+45.3%30707.22+139.93+0.46%+57.5%-0.67%-12.3%
'26/01/1270.05+0.2+0.29%+45.7%30567.29+278.33+0.92%+59%-0.63%-13.3%
'26/01/0969.85+0.1+0.14%+45.9%30288.96-71.59-0.24%+58.6%+0.38%-12.7%
'26/01/0869.75-0.25-0.36%+45.4%30360.55-74.92-0.25%+58.2%-0.11%-12.9%
'26/01/0770+0.75+1.08%+46.9%30435.47-140.83-0.46%+57.5%+1.54%-10.6%
'26/01/0669.25+0.1+0.14%+47.1%30576.3+471.26+1.57%+60%-1.43%-12.8%
'26/01/0569.15+0.1+0.14%+47.4%30105.04+755.23+2.57%+64.1%-2.43%-16.7%
'26/01/0269.05+0.05+0.07%+47.5%29349.81+386.21+1.33%+66.3%-1.26%-18.8%
'25/12/3169-0.4-0.58%+46.6%28963.6+256.47+0.89%+67.8%-1.47%-21.1%
'25/12/3069.4+0.05+0.07%+46.7%28707.13-103.76-0.36%+67.1%+0.43%-20.4%
'25/12/2969.35-0.15-0.22%+46.4%28810.89+254.87+0.89%+68.6%-1.11%-22.2%
'25/12/2669.5+0.25+0.36%+46.9%28556.02+184.04+0.65%+69.7%-0.29%-22.8%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/2469.2500%+46.9%28371.98+61.51+0.22%+70.1%-0.22%-23.2%
'25/12/2369.25-0.3-0.43%+46.3%28310.47+160.83+0.57%+71.1%-1%-24.8%
'25/12/2269.55+0.1+0.14%+46.5%28149.64+453.29+1.64%+73.9%-1.5%-27.4%
'25/12/1969.45+0.5+0.73%+47.6%27696.35+227.82+0.83%+75.3%-0.1%-27.7%
'25/12/1868.95+0.25+0.36%+48.1%27468.53-56.64-0.21%+75%+0.57%-26.8%
'25/12/1768.7+0.75+1.1%+49.7%27525.17-11.49-0.04%+74.9%+1.14%-25.1%
'25/12/1667.95+0.05+0.07%+49.9%27536.66-330.28-1.19%+72.8%+1.26%-23%
'25/12/1567.9+0.2+0.3%+50.3%27866.94-331.08-1.17%+70.8%+1.47%-20.5%
'25/12/1267.7+0.5+0.74%+51.4%28198.02+173.27+0.62%+71.8%+0.12%-20.4%
'25/12/1167.2-0.1-0.15%+51.2%28024.75-375.98-1.32%+69.6%+1.17%-18.4%
'25/12/1067.300%+51.2%28400.73+218.13+0.77%+70.9%-0.77%-19.7%
'25/12/0967.3-0.05-0.07%+51.1%28182.6-121.18-0.43%+70.1%+0.36%-19.1%
'25/12/0867.3500%+51.1%28303.78+322.89+1.15%+72.1%-1.15%-21%
'25/12/0567.35+0.15+0.22%+51.4%27980.89+185.18+0.67%+73.3%-0.45%-21.8%
'25/12/0467.2+0.25+0.37%+52%27795.71+2.67+0.01%+73.3%+0.36%-21.3%
'25/12/0366.95-0.2-0.3%+51.5%27793.04+228.77+0.83%+74.7%-1.13%-23.2%
'25/12/0267.15+0.45+0.67%+52.5%27564.27+221.74+0.81%+76.1%-0.14%-23.6%
'25/12/0166.700%+52.5%27342.53-283.95-1.03%+74.3%+1.03%-21.8%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/2866.7-0.1-0.15%+52.3%27626.48+71.95+0.26%+74.8%-0.41%-22.5%
'25/11/2766.8+0.35+0.53%+53.1%27554.53+144.99+0.53%+75.7%0%-22.6%
'25/11/2666.45+0.3+0.45%+53.8%27409.54+497.37+1.85%+78.9%-1.4%-25.1%
'25/11/2566.15-0.6-0.9%+52.4%26912.17+407.93+1.54%+81.7%-2.44%-29.3%
'25/11/2466.75+0.65+0.98%+53.9%26504.24+69.3+0.26%+82.2%+0.72%-28.2%
'25/11/2166.1-0.25-0.38%+53.4%26434.94-991.42-3.61%+75.6%+3.23%-22.2%
'25/11/2066.35+0.85+1.3%+55.3%27426.36+846.24+3.18%+81.2%-1.88%-25.8%
'25/11/1965.5-0.05-0.08%+55.2%26580.12-176-0.66%+80%+0.58%-24.8%
'25/11/1866.2-0.75-1.12%+52.9%26756.12-691.19-2.52%+75.5%+1.4%-22.5%
'25/11/1766.95-0.2-0.3%+52.5%27447.31+49.81+0.18%+75.8%-0.48%-23.3%
'25/11/1467.15-0.3-0.44%+51.8%27397.5-506.06-1.81%+72.6%+1.37%-20.8%
'25/11/1367.45-0.3-0.44%+51.1%27903.56-43.53-0.16%+72.3%-0.28%-21.2%
'25/11/1267.75+0.3+0.44%+51.8%27947.09+162.14+0.58%+73.3%-0.14%-21.5%
'25/11/1167.45+0.2+0.3%+52.3%27784.95-84.56-0.3%+72.8%+0.6%-20.5%
'25/11/1067.2500%+52.3%27869.51+218.1+0.79%+74.2%-0.79%-21.9%
'25/11/0767.25-0.3-0.44%+51.6%27651.41-248.04-0.89%+72.6%+0.45%-21%
'25/11/0667.55+0.1+0.15%+51.8%27899.45+182.39+0.66%+73.7%-0.51%-21.9%
'25/11/0567.45-0.05-0.07%+51.7%27717.06-399.5-1.42%+71.3%+1.35%-19.6%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/0467.5-0.05-0.07%+51.6%28116.56-218.03-0.77%+70%+0.7%-18.4%
'25/11/0367.55+0.2+0.3%+52%28334.59+101.24+0.36%+70.6%-0.06%-18.5%
'25/10/3167.35-0.4-0.59%+51.1%28233.35-54.18-0.19%+70.2%-0.4%-19.1%
'25/10/3067.75-0.1-0.15%+50.9%28287.53-7.21-0.03%+70.2%-0.12%-19.3%
'25/10/2967.85-0.05-0.07%+50.8%28294.74+345.63+1.24%+72.3%-1.31%-21.5%
'25/10/2867.9-0.6-0.88%+49.5%27949.11-44.52-0.16%+72%-0.72%-22.5%
'25/10/2768.5-0.2-0.29%+49.1%27993.63+461.37+1.68%+74.9%-1.97%-25.9%
'25/10/2368.7-0.05-0.07%+48.9%27532.26-116.65-0.42%+74.2%+0.35%-25.2%
'25/10/2268.75+0.25+0.36%+49.5%27648.91-103.5-0.37%+73.5%+0.73%-24%
'25/10/2168.5-0.15-0.22%+49.2%27752.41+63.78+0.23%+73.9%-0.45%-24.8%
'25/10/2068.65+0.4+0.59%+50%27688.63+386.26+1.41%+76.4%-0.82%-26.3%
'25/10/1768.25+0.1+0.15%+50.3%27302.37-345.5-1.25%+74.2%+1.4%-23.9%
'25/10/1668.15+0.1+0.15%+50.5%27647.87+372.16+1.36%+76.6%-1.21%-26.1%
'25/10/1568.05+0.15+0.22%+50.8%27275.71+482.56+1.8%+79.7%-1.58%-28.9%
'25/10/1467.9+0.05+0.07%+50.9%26793.15-130.27-0.48%+78.9%+0.55%-27.9%
'25/10/1367.85-0.55-0.8%+49.7%26923.42-378.5-1.39%+76.4%+0.59%-26.7%
'25/10/0968.4+0.1+0.15%+49.9%27301.92+238.24+0.88%+77.9%-0.73%-28%
'25/10/0868.3+0.2+0.29%+50.4%27063.68-148.27-0.54%+77%+0.83%-26.6%
交易
日期		00731 復華富時高息低波加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/0768.1+0.45+0.67%+51.4%27211.95+450.89+1.68%+80%-1.01%-28.6%
'25/10/0367.65-0.5-0.73%+50.3%26761.06+382.67+1.45%+82.6%-2.18%-32.3%
'25/10/0268.15+0.1+0.15%+50.5%26378.39+395.48+1.52%+85.3%-1.37%-34.9%
'25/10/0168.05-0.25-0.37%+49.9%25982.91+162.37+0.63%+86.5%-1%-36.6%
'25/09/3068.3+0.4+0.59%+50.8%25820.54+240.22+0.94%+88.3%-0.35%-37.4%
'25/09/2667.9-0.15-0.22%+50.5%25580.32-443.53-1.7%+85.1%+1.48%-34.6%
'25/09/2568.05-0.25-0.37%+49.9%26023.85-172.88-0.66%+83.8%+0.29%-33.9%
'25/09/2468.3+0.35+0.52%+50.7%26196.73-50.64-0.19%+83.5%+0.71%-32.8%