00731 FH富時高息低波
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
98.80
▼-0.45
(-0.45%)
2026-09-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 99.15 | 99.15 | 98.75 | 98.80 | -0.45 | -0.45% | 515,852 |
| 2026-09-24 | 99.90 | 99.90 | 99.10 | 99.25 | -0.40 | -0.40% | 542,165 |
| 2026-09-23 | 98.85 | 99.90 | 98.80 | 99.65 | +0.60 | +0.61% | 560,457 |
| 2026-09-22 | 100.15 | 100.20 | 98.00 | 99.05 | -0.25 | -0.25% | 2,163,518 |
| 2026-09-19 | 98.85 | 99.75 | 98.85 | 99.30 | +0.80 | +0.81% | 533,398 |
| 2026-09-18 | 98.30 | 98.65 | 98.15 | 98.50 | +0.75 | +0.77% | 537,723 |
| 2026-09-17 | 98.40 | 98.50 | 97.45 | 97.75 | -0.70 | -0.71% | 569,498 |
| 2026-09-16 | 96.55 | 98.50 | 96.30 | 98.45 | +0.85 | +0.87% | 1,062,471 |
| 2026-09-15 | 96.30 | 97.60 | 96.30 | 97.60 | +0.60 | +0.62% | 735,971 |
| 2026-09-12 | 96.90 | 97.00 | 96.85 | 97.00 | -0.15 | -0.15% | 523,127 |
| 2026-09-11 | 97.15 | 97.20 | 96.60 | 97.15 | -0.40 | -0.41% | 553,389 |
| 2026-09-10 | 96.95 | 97.60 | 96.95 | 97.55 | +0.15 | +0.15% | 528,023 |
| 2026-09-09 | 98.75 | 98.75 | 97.15 | 97.40 | -1.00 | -1.02% | 632,943 |
| 2026-09-08 | 97.30 | 98.40 | 96.95 | 98.40 | +1.25 | +1.29% | 605,279 |
| 2026-09-05 | 97.20 | 97.85 | 97.15 | 97.15 | +0.20 | +0.21% | 623,113 |
| 2026-09-04 | 96.60 | 97.00 | 96.45 | 96.95 | +0.50 | +0.52% | 599,675 |
| 2026-09-03 | 96.25 | 96.70 | 95.90 | 96.45 | +1.20 | +1.26% | 628,069 |
| 2026-09-02 | 93.95 | 95.30 | 93.95 | 95.25 | +1.30 | +1.38% | 637,883 |
| 2026-09-01 | 93.80 | 94.10 | 93.70 | 93.95 | +0.45 | +0.48% | 603,870 |
| 2026-08-29 | 93.20 | 94.00 | 93.20 | 93.50 | +0.55 | +0.59% | 682,109 |
| 2026-08-28 | 93.20 | 93.50 | 92.55 | 92.95 | +0.55 | +0.60% | 659,874 |
| 2026-08-27 | 91.10 | 92.40 | 90.95 | 92.40 | +1.55 | +1.71% | 802,036 |
| 2026-08-26 | 92.10 | 92.10 | 90.85 | 90.85 | -0.85 | -0.93% | 549,340 |
| 2026-08-25 | 90.15 | 92.00 | 90.15 | 91.70 | +1.75 | +1.95% | 638,079 |
| 2026-08-22 | 89.90 | 89.95 | 89.55 | 89.95 | -0.40 | -0.44% | 531,229 |
| 2026-08-21 | 89.75 | 90.40 | 89.50 | 90.35 | 0.00 | 0.00% | 608,436 |
| 2026-08-20 | 91.30 | 91.80 | 90.90 | 91.75 | +0.50 | +0.55% | 709,848 |
| 2026-08-19 | 91.05 | 91.40 | 90.65 | 91.25 | -0.20 | -0.22% | 587,997 |
| 2026-08-18 | 91.95 | 92.00 | 91.10 | 91.45 | +0.15 | +0.16% | 549,091 |
| 2026-08-15 | 91.35 | 91.40 | 90.85 | 91.30 | +0.20 | +0.22% | 527,770 |