00731 FH富時高息低波
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
90.95
▲+1.20
(+1.34%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 90.35 | 91.25 | 90.20 | 90.95 | +1.20 | +1.34% | 618,729 |
| 2026-06-26 | 90.10 | 90.30 | 89.65 | 89.75 | -1.15 | -1.27% | 639,345 |
| 2026-06-25 | 91.60 | 92.20 | 90.90 | 90.90 | -0.70 | -0.76% | 836,837 |
| 2026-06-24 | 91.50 | 92.00 | 91.35 | 91.60 | +0.05 | +0.05% | 919,926 |
| 2026-06-23 | 91.00 | 92.00 | 91.00 | 91.55 | +1.20 | +1.33% | 573,860 |
| 2026-06-20 | 91.00 | 92.00 | 91.00 | 91.55 | +1.20 | +1.33% | 573,860 |
| 2026-06-19 | 89.10 | 90.65 | 89.10 | 90.35 | +1.25 | +1.40% | 790,102 |
| 2026-06-18 | 87.75 | 89.15 | 87.65 | 89.10 | +1.80 | +2.06% | 908,953 |
| 2026-06-17 | 86.85 | 87.40 | 86.85 | 87.30 | +1.80 | +2.11% | 656,884 |
| 2026-06-16 | 87.10 | 87.15 | 85.45 | 85.50 | 0.00 | 0.00% | 1,021,495 |
| 2026-06-13 | 85.35 | 85.80 | 84.55 | 85.50 | +0.15 | +0.18% | 1,770,842 |
| 2026-06-12 | 85.15 | 86.15 | 85.15 | 85.35 | -0.25 | -0.29% | 1,538,000 |
| 2026-06-11 | 82.65 | 86.00 | 82.65 | 85.60 | +3.65 | +4.45% | 337,300 |
| 2026-06-10 | 80.85 | 82.00 | 80.65 | 81.95 | -2.20 | -2.61% | 749,492 |
| 2026-06-09 | 83.85 | 84.40 | 82.85 | 84.15 | +0.05 | +0.06% | 978,914 |
| 2026-06-06 | 83.65 | 84.75 | 83.50 | 84.10 | -0.10 | -0.12% | 922,195 |
| 2026-06-05 | 83.65 | 84.75 | 83.50 | 84.10 | -0.10 | -0.12% | 922,195 |
| 2026-06-04 | 79.95 | 81.50 | 79.70 | 81.50 | +1.65 | +2.07% | 957,171 |
| 2026-06-03 | 78.15 | 79.90 | 78.15 | 79.85 | +2.25 | +2.90% | 890,111 |
| 2026-06-02 | 77.35 | 77.80 | 77.00 | 77.60 | +0.95 | +1.24% | 740,919 |
| 2026-05-30 | 77.45 | 77.55 | 76.65 | 76.65 | -0.35 | -0.45% | 771,421 |
| 2026-05-29 | 76.25 | 77.45 | 76.25 | 77.00 | +0.85 | +1.12% | 808,180 |
| 2026-05-28 | 76.25 | 76.40 | 76.00 | 76.15 | +0.40 | +0.53% | 828,824 |
| 2026-05-27 | 76.25 | 76.40 | 76.00 | 76.15 | +0.40 | +0.53% | 828,824 |
| 2026-05-26 | 75.10 | 75.35 | 74.85 | 75.35 | +0.45 | +0.60% | 990,235 |
| 2026-05-23 | 75.05 | 75.35 | 74.80 | 74.90 | +0.25 | +0.33% | 1,052,827 |
| 2026-05-22 | 74.90 | 75.20 | 74.65 | 74.65 | 0.00 | 0.00% | 1,159,424 |
| 2026-05-21 | 75.00 | 75.95 | 75.00 | 75.15 | +0.70 | +0.94% | 664,108 |
| 2026-05-20 | 74.70 | 74.70 | 74.35 | 74.45 | -0.40 | -0.53% | 592,864 |
| 2026-05-19 | 75.55 | 75.90 | 74.80 | 74.85 | -0.10 | -0.13% | 709,461 |