00713 元大台灣高息低波
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
55.20
▲+0.45
(+0.82%)
2026-05-13
本益比
-
殖利率
-
股價淨值比
-
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 55.00 | 55.30 | 54.90 | 55.20 | +0.45 | +0.82% | 20,647,437 |
| 2026-05-12 | 54.35 | 54.80 | 54.35 | 54.75 | +0.45 | +0.83% | 19,725,911 |
| 2026-05-09 | 53.75 | 54.35 | 53.75 | 54.30 | +0.55 | +1.02% | 23,943,039 |
| 2026-05-08 | 53.75 | 53.80 | 53.50 | 53.75 | +0.40 | +0.75% | 14,220,415 |
| 2026-05-07 | 53.00 | 53.35 | 52.90 | 53.35 | +0.30 | +0.57% | 15,726,840 |
| 2026-05-06 | 52.95 | 53.20 | 52.90 | 53.05 | +0.20 | +0.38% | 17,046,163 |
| 2026-05-05 | 53.05 | 53.20 | 52.70 | 52.85 | -0.15 | -0.28% | 13,973,780 |
| 2026-05-02 | 53.05 | 53.20 | 52.70 | 52.85 | -0.15 | -0.28% | 13,973,780 |
| 2026-05-01 | 53.05 | 53.10 | 52.85 | 53.00 | 0.00 | 0.00% | 17,885,486 |
| 2026-04-30 | 53.15 | 53.35 | 52.85 | 53.00 | -0.10 | -0.19% | 20,482,703 |
| 2026-04-29 | 53.05 | 53.25 | 52.95 | 53.10 | -0.35 | -0.65% | 17,205,401 |
| 2026-04-28 | 53.45 | 53.65 | 53.05 | 53.45 | +0.10 | +0.19% | 10,986,596 |
| 2026-04-25 | 54.00 | 54.15 | 53.10 | 53.35 | -0.75 | -1.39% | 20,994,778 |
| 2026-04-24 | 54.10 | 54.20 | 53.90 | 54.10 | +0.10 | +0.19% | 17,049,030 |
| 2026-04-23 | 54.15 | 54.30 | 53.90 | 54.00 | -0.20 | -0.37% | 20,640,183 |
| 2026-04-22 | 54.15 | 54.40 | 54.10 | 54.20 | +0.20 | +0.37% | 18,578,758 |
| 2026-04-21 | 53.60 | 54.00 | 53.60 | 54.00 | +0.40 | +0.75% | 25,768,623 |
| 2026-04-18 | 53.50 | 53.75 | 53.40 | 53.60 | +0.35 | +0.66% | 17,390,765 |
| 2026-04-17 | 53.00 | 53.40 | 53.00 | 53.25 | +0.40 | +0.76% | 18,331,853 |
| 2026-04-16 | 52.80 | 53.00 | 52.80 | 52.85 | +0.35 | +0.67% | 15,908,138 |
| 2026-04-15 | 52.30 | 52.60 | 52.30 | 52.50 | 0.00 | 0.00% | 10,369,147 |
| 2026-04-14 | 52.45 | 52.80 | 52.45 | 52.50 | +0.10 | +0.19% | 10,507,414 |
| 2026-04-11 | 52.30 | 52.40 | 52.05 | 52.40 | +0.10 | +0.19% | 11,200,208 |
| 2026-04-10 | 52.25 | 52.45 | 52.10 | 52.30 | +0.50 | +0.97% | 11,275,485 |
| 2026-04-09 | 51.45 | 51.85 | 51.45 | 51.80 | +0.45 | +0.88% | 8,291,678 |
| 2026-04-08 | 51.75 | 51.85 | 51.30 | 51.35 | -0.15 | -0.29% | 5,413,054 |
| 2026-04-07 | 51.75 | 51.85 | 51.30 | 51.35 | -0.15 | -0.29% | 5,413,054 |
| 2026-04-04 | 51.75 | 51.85 | 51.30 | 51.35 | -0.15 | -0.29% | 5,413,054 |
| 2026-04-03 | 51.10 | 51.60 | 51.10 | 51.50 | +0.85 | +1.68% | 8,987,943 |
| 2026-04-02 | 50.85 | 51.10 | 50.65 | 50.65 | -0.45 | -0.88% | 7,715,065 |