00713 元大台灣高息低波
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
51.35
▼-0.15
(-0.29%)
2026-04-04
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 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 |
| 2026-04-01 | 51.00 | 51.25 | 50.95 | 51.10 | -0.50 | -0.97% | 8,993,731 |
| 2026-03-31 | 51.00 | 51.25 | 50.95 | 51.10 | -0.50 | -0.97% | 8,993,731 |
| 2026-03-28 | 51.45 | 51.70 | 51.30 | 51.60 | -0.10 | -0.19% | 4,002,602 |
| 2026-03-27 | 51.45 | 51.70 | 51.30 | 51.60 | -0.10 | -0.19% | 4,002,602 |
| 2026-03-26 | 51.85 | 51.90 | 51.60 | 51.70 | -0.15 | -0.29% | 4,068,084 |
| 2026-03-25 | 51.75 | 51.95 | 51.50 | 51.85 | +0.50 | +0.97% | 5,044,865 |
| 2026-03-24 | 51.20 | 51.40 | 50.95 | 51.35 | +0.40 | +0.79% | 6,295,280 |
| 2026-03-23 | 50.90 | 51.05 | 50.70 | 50.95 | -0.75 | -1.45% | 8,119,248 |
| 2026-03-20 | 51.90 | 51.90 | 51.55 | 51.70 | 0.00 | 0.00% | 6,890,451 |
| 2026-03-19 | 52.60 | 52.70 | 52.30 | 52.50 | -0.50 | -0.94% | 7,549,669 |
| 2026-03-18 | 53.00 | 53.20 | 52.85 | 53.00 | +0.25 | +0.47% | 6,360,375 |
| 2026-03-17 | 52.60 | 52.85 | 52.60 | 52.75 | +0.30 | +0.57% | 6,951,963 |
| 2026-03-16 | 52.45 | 52.55 | 52.15 | 52.45 | +0.40 | +0.77% | 8,670,054 |
| 2026-03-13 | 51.90 | 52.15 | 51.80 | 52.05 | -0.05 | -0.10% | 5,435,391 |
| 2026-03-12 | 52.05 | 52.25 | 51.90 | 52.10 | -0.15 | -0.29% | 6,288,650 |
| 2026-03-11 | 51.90 | 52.35 | 51.90 | 52.25 | +0.55 | +1.06% | 7,747,972 |
| 2026-03-10 | 52.15 | 52.20 | 51.50 | 51.70 | +0.10 | +0.19% | 6,976,338 |
| 2026-03-09 | 51.15 | 51.70 | 50.85 | 51.60 | -1.00 | -1.90% | 13,881,345 |
| 2026-03-06 | 52.10 | 52.70 | 52.10 | 52.60 | +0.05 | +0.10% | 6,718,370 |
| 2026-03-05 | 52.50 | 52.80 | 52.25 | 52.55 | +0.70 | +1.35% | 10,082,329 |
| 2026-03-04 | 52.65 | 52.65 | 51.85 | 51.85 | -1.40 | -2.63% | 17,140,049 |
| 2026-03-03 | 53.25 | 53.65 | 53.05 | 53.25 | -0.35 | -0.65% | 20,291,719 |
| 2026-03-02 | 53.45 | 53.70 | 53.35 | 53.60 | -0.40 | -0.74% | 8,138,920 |
| 2026-02-26 | 53.75 | 54.15 | 53.70 | 54.00 | +0.15 | +0.28% | 13,520,465 |
| 2026-02-25 | 53.65 | 54.00 | 53.60 | 53.85 | +0.20 | +0.37% | 14,865,424 |
| 2026-02-24 | 53.40 | 53.65 | 53.40 | 53.65 | +0.25 | +0.47% | 18,342,578 |
| 2026-02-23 | 52.75 | 53.50 | 52.75 | 53.40 | +1.00 | +1.91% | 21,865,954 |