00731 FH富時高息低波
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
70.75
▲+0.15
(+0.21%)
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 | 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 |
| 2026-04-01 | 69.85 | 70.00 | 69.75 | 69.75 | -0.75 | -1.06% | 660,582 |
| 2026-03-31 | 69.85 | 70.00 | 69.75 | 69.75 | -0.75 | -1.06% | 660,582 |
| 2026-03-28 | 70.15 | 70.50 | 70.05 | 70.50 | -0.10 | -0.14% | 594,455 |
| 2026-03-27 | 70.15 | 70.50 | 70.05 | 70.50 | -0.10 | -0.14% | 594,455 |
| 2026-03-26 | 70.65 | 70.90 | 70.45 | 70.60 | -0.05 | -0.07% | 530,916 |
| 2026-03-25 | 70.55 | 70.80 | 70.25 | 70.65 | +1.05 | +1.51% | 719,849 |
| 2026-03-24 | 69.70 | 69.90 | 69.60 | 69.60 | +0.05 | +0.07% | 716,345 |
| 2026-03-23 | 69.00 | 69.60 | 69.00 | 69.55 | -1.30 | -1.83% | 566,963 |
| 2026-03-20 | 70.90 | 71.05 | 70.50 | 70.85 | 0.00 | 0.00% | 650,795 |
| 2026-03-19 | 71.20 | 71.35 | 70.85 | 70.85 | -1.10 | -1.53% | 604,518 |
| 2026-03-18 | 72.15 | 72.20 | 71.75 | 71.95 | +0.25 | +0.35% | 616,253 |
| 2026-03-17 | 71.95 | 71.95 | 71.55 | 71.70 | +0.25 | +0.35% | 354,968 |
| 2026-03-16 | 71.10 | 71.60 | 71.10 | 71.45 | +0.40 | +0.56% | 579,731 |
| 2026-03-13 | 70.90 | 71.25 | 70.90 | 71.05 | -0.30 | -0.42% | 612,309 |
| 2026-03-12 | 71.35 | 71.40 | 71.05 | 71.35 | -0.15 | -0.21% | 678,295 |
| 2026-03-11 | 71.55 | 71.85 | 71.45 | 71.50 | +0.60 | +0.85% | 484,516 |
| 2026-03-10 | 71.50 | 71.50 | 70.70 | 70.90 | +0.15 | +0.21% | 672,268 |
| 2026-03-09 | 69.95 | 70.75 | 69.75 | 70.75 | -1.15 | -1.60% | 798,033 |
| 2026-03-06 | 71.15 | 72.05 | 71.15 | 71.90 | +0.25 | +0.35% | 575,883 |
| 2026-03-05 | 72.15 | 72.30 | 71.20 | 71.65 | +0.75 | +1.06% | 728,083 |
| 2026-03-04 | 72.70 | 72.70 | 70.90 | 70.90 | -2.50 | -3.41% | 851,015 |
| 2026-03-03 | 74.00 | 74.00 | 73.25 | 73.40 | 0.00 | 0.00% | 668,206 |
| 2026-03-02 | 75.15 | 75.20 | 74.80 | 75.00 | -0.80 | -1.06% | 566,101 |
| 2026-02-26 | 75.20 | 75.95 | 75.20 | 75.80 | +0.60 | +0.80% | 895,385 |
| 2026-02-25 | 75.50 | 75.75 | 75.15 | 75.20 | -0.05 | -0.07% | 888,977 |
| 2026-02-24 | 74.70 | 75.35 | 74.70 | 75.25 | +0.65 | +0.87% | 918,262 |
| 2026-02-23 | 74.35 | 74.90 | 74.25 | 74.60 | +1.50 | +2.05% | 1,224,468 |