00731 FH富時高息低波
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
75.40
▼-0.15
(-0.20%)
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 | 75.55 | 75.55 | 75.20 | 75.40 | -0.15 | -0.20% | 683,006 |
| 2026-05-12 | 75.20 | 75.65 | 75.10 | 75.55 | +0.85 | +1.14% | 729,222 |
| 2026-05-09 | 73.95 | 74.70 | 73.95 | 74.70 | +0.95 | +1.29% | 1,077,073 |
| 2026-05-08 | 73.60 | 73.90 | 73.50 | 73.75 | +0.90 | +1.24% | 787,993 |
| 2026-05-07 | 72.45 | 73.10 | 72.45 | 72.85 | +0.30 | +0.41% | 666,065 |
| 2026-05-06 | 73.00 | 73.55 | 72.55 | 72.55 | 0.00 | 0.00% | 602,170 |
| 2026-05-05 | 73.20 | 73.35 | 72.55 | 72.55 | -0.65 | -0.89% | 567,446 |
| 2026-05-02 | 73.20 | 73.35 | 72.55 | 72.55 | -0.65 | -0.89% | 567,446 |
| 2026-05-01 | 73.00 | 73.55 | 72.80 | 73.20 | +0.40 | +0.55% | 1,263,101 |
| 2026-04-30 | 72.95 | 73.00 | 72.70 | 72.80 | +0.40 | +0.55% | 427,553 |
| 2026-04-29 | 72.40 | 72.80 | 72.30 | 72.40 | -0.20 | -0.28% | 933,205 |
| 2026-04-28 | 72.60 | 72.85 | 72.35 | 72.60 | +0.20 | +0.28% | 460,415 |
| 2026-04-25 | 73.25 | 73.35 | 72.35 | 72.40 | -0.80 | -1.09% | 764,079 |
| 2026-04-24 | 73.20 | 73.30 | 73.00 | 73.20 | +0.30 | +0.41% | 764,988 |
| 2026-04-23 | 73.15 | 73.30 | 72.90 | 72.90 | -0.25 | -0.34% | 650,937 |
| 2026-04-22 | 72.95 | 73.45 | 72.85 | 73.15 | +0.40 | +0.55% | 1,202,959 |
| 2026-04-21 | 72.75 | 72.80 | 72.50 | 72.75 | -0.10 | -0.14% | 673,332 |
| 2026-04-18 | 72.80 | 73.10 | 72.55 | 72.85 | +0.75 | +1.04% | 1,000,295 |
| 2026-04-17 | 72.55 | 72.55 | 72.10 | 72.10 | +0.10 | +0.14% | 390,283 |
| 2026-04-16 | 71.95 | 72.40 | 71.95 | 72.00 | +0.50 | +0.70% | 765,123 |
| 2026-04-15 | 71.65 | 71.65 | 71.30 | 71.50 | -0.20 | -0.28% | 570,131 |
| 2026-04-14 | 71.85 | 71.95 | 71.70 | 71.70 | -0.15 | -0.21% | 549,477 |
| 2026-04-11 | 71.90 | 71.95 | 71.50 | 71.85 | -0.35 | -0.48% | 625,838 |
| 2026-04-10 | 71.40 | 72.20 | 71.40 | 72.20 | +1.15 | +1.62% | 781,246 |
| 2026-04-09 | 70.75 | 71.10 | 70.60 | 71.05 | +0.30 | +0.42% | 611,264 |
| 2026-04-08 | 71.00 | 71.10 | 70.50 | 70.75 | +0.15 | +0.21% | 608,926 |
| 2026-04-07 | 71.00 | 71.10 | 70.50 | 70.75 | +0.15 | +0.21% | 608,926 |
| 2026-04-04 | 71.00 | 71.10 | 70.50 | 70.75 | +0.15 | +0.21% | 608,926 |
| 2026-04-03 | 70.10 | 70.65 | 70.10 | 70.60 | +1.55 | +2.24% | 811,299 |
| 2026-04-02 | 69.55 | 69.90 | 69.05 | 69.05 | -0.70 | -1.00% | 569,333 |