00730 富邦臺灣優質高息
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
22.20
▼-0.16
(-0.72%)
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 | 22.37 | 22.59 | 22.15 | 22.20 | -0.16 | -0.72% | 265,022 |
| 2026-04-03 | 22.25 | 22.45 | 22.25 | 22.36 | +0.45 | +2.05% | 250,791 |
| 2026-04-02 | 22.55 | 22.55 | 21.86 | 21.91 | -0.71 | -3.14% | 425,056 |
| 2026-04-01 | 22.70 | 22.77 | 22.54 | 22.62 | -0.39 | -1.69% | 161,595 |
| 2026-03-31 | 22.70 | 22.77 | 22.54 | 22.62 | -0.39 | -1.69% | 161,595 |
| 2026-03-28 | 23.11 | 23.11 | 22.78 | 23.01 | -0.10 | -0.43% | 104,195 |
| 2026-03-27 | 23.11 | 23.11 | 22.78 | 23.01 | -0.10 | -0.43% | 104,195 |
| 2026-03-26 | 23.52 | 23.71 | 23.11 | 23.11 | -0.33 | -1.41% | 265,311 |
| 2026-03-25 | 23.13 | 23.64 | 23.13 | 23.44 | +0.56 | +2.45% | 554,003 |
| 2026-03-24 | 22.70 | 23.07 | 22.55 | 22.88 | +0.20 | +0.88% | 363,201 |
| 2026-03-23 | 22.60 | 22.81 | 22.48 | 22.68 | -0.37 | -1.61% | 154,572 |
| 2026-03-20 | 22.87 | 23.11 | 22.71 | 23.05 | +0.30 | +1.32% | 162,820 |
| 2026-03-19 | 22.98 | 22.98 | 22.70 | 22.75 | -0.23 | -1.00% | 121,957 |
| 2026-03-18 | 22.94 | 23.07 | 22.92 | 22.98 | +0.24 | +1.06% | 199,866 |
| 2026-03-17 | 22.95 | 22.95 | 22.72 | 22.74 | 0.00 | 0.00% | 52,362 |
| 2026-03-16 | 22.93 | 22.96 | 22.67 | 22.82 | 0.00 | 0.00% | 380,959 |
| 2026-03-13 | 22.76 | 22.91 | 22.63 | 22.82 | -0.18 | -0.78% | 184,861 |
| 2026-03-12 | 22.99 | 23.00 | 22.80 | 23.00 | +0.01 | +0.04% | 305,166 |
| 2026-03-11 | 22.71 | 23.00 | 22.71 | 22.99 | +0.39 | +1.73% | 280,516 |
| 2026-03-10 | 22.82 | 22.91 | 22.43 | 22.60 | +0.18 | +0.80% | 264,392 |
| 2026-03-09 | 22.18 | 22.42 | 21.67 | 22.42 | -0.68 | -2.94% | 548,297 |
| 2026-03-06 | 23.08 | 23.23 | 23.01 | 23.10 | +0.02 | +0.09% | 436,727 |
| 2026-03-05 | 22.60 | 23.08 | 22.60 | 23.08 | +0.82 | +3.68% | 402,760 |
| 2026-03-04 | 23.00 | 23.00 | 22.17 | 22.26 | -0.78 | -3.39% | 554,000 |
| 2026-03-03 | 23.56 | 23.60 | 23.03 | 23.04 | -0.52 | -2.21% | 368,120 |
| 2026-03-02 | 23.65 | 23.80 | 23.30 | 23.56 | -0.37 | -1.55% | 402,531 |
| 2026-02-26 | 23.50 | 24.20 | 23.38 | 23.93 | +0.55 | +2.35% | 1,305,338 |
| 2026-02-25 | 23.24 | 23.49 | 23.20 | 23.38 | 0.00 | 0.00% | 561,333 |
| 2026-02-24 | 23.11 | 23.37 | 23.07 | 23.26 | +0.15 | +0.65% | 545,018 |
| 2026-02-23 | 22.77 | 23.29 | 22.71 | 23.11 | +0.46 | +2.03% | 700,306 |