00728 第一金工業30
上市 ｜ 被動式 ETF ｜ 台股
收盤價
70.50
▼-0.30
(-0.42%)
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 | 71.15 | 71.35 | 70.45 | 70.50 | -0.30 | -0.42% | 88,343 |
| 2026-09-24 | 71.50 | 71.75 | 70.80 | 70.80 | +0.50 | +0.71% | 130,691 |
| 2026-09-23 | 70.05 | 70.60 | 70.05 | 70.30 | +0.65 | +0.93% | 139,724 |
| 2026-09-22 | 68.60 | 69.75 | 68.60 | 69.65 | 0.00 | 0.00% | 404,915 |
| 2026-09-19 | 68.00 | 69.15 | 68.00 | 68.50 | +1.00 | +1.48% | 166,929 |
| 2026-09-18 | 67.15 | 67.80 | 67.15 | 67.50 | +0.70 | +1.05% | 54,891 |
| 2026-09-17 | 67.05 | 67.55 | 66.70 | 66.80 | -1.05 | -1.55% | 97,221 |
| 2026-09-16 | 67.30 | 68.15 | 66.80 | 67.85 | -0.80 | -1.17% | 189,076 |
| 2026-09-15 | 68.75 | 68.95 | 68.00 | 68.65 | -0.70 | -1.01% | 96,885 |
| 2026-09-12 | 69.75 | 69.75 | 69.25 | 69.35 | -0.75 | -1.07% | 87,662 |
| 2026-09-11 | 69.50 | 70.60 | 69.50 | 70.10 | +0.85 | +1.23% | 147,256 |
| 2026-09-10 | 70.80 | 70.85 | 69.10 | 69.25 | -1.55 | -2.19% | 401,451 |
| 2026-09-09 | 70.40 | 71.00 | 70.20 | 70.80 | +1.15 | +1.65% | 147,809 |
| 2026-09-08 | 68.75 | 69.65 | 68.45 | 69.65 | +1.60 | +2.35% | 232,388 |
| 2026-09-05 | 69.60 | 69.60 | 68.05 | 68.05 | -1.15 | -1.66% | 210,289 |
| 2026-09-04 | 70.40 | 70.40 | 69.20 | 69.20 | -1.30 | -1.84% | 166,918 |
| 2026-09-03 | 69.60 | 70.90 | 69.60 | 70.50 | +1.40 | +2.03% | 676,678 |
| 2026-09-02 | 69.15 | 69.15 | 67.85 | 69.10 | -0.10 | -0.14% | 1,245,558 |
| 2026-09-01 | 68.70 | 69.60 | 68.70 | 69.20 | +0.95 | +1.39% | 793,122 |
| 2026-08-29 | 68.85 | 69.30 | 68.25 | 68.25 | 0.00 | 0.00% | 1,177,224 |
| 2026-08-28 | 67.10 | 68.35 | 67.05 | 68.25 | +1.05 | +1.56% | 250,247 |
| 2026-08-27 | 66.60 | 67.20 | 65.60 | 67.20 | +0.20 | +0.30% | 94,936 |
| 2026-08-26 | 67.25 | 68.00 | 67.00 | 67.00 | +0.55 | +0.83% | 104,594 |
| 2026-08-25 | 66.00 | 67.05 | 65.70 | 66.45 | -0.15 | -0.23% | 80,484 |
| 2026-08-22 | 67.15 | 67.15 | 66.25 | 66.60 | +0.30 | +0.45% | 123,313 |
| 2026-08-21 | 65.60 | 66.85 | 65.30 | 66.30 | -0.60 | -0.90% | 161,865 |
| 2026-08-20 | 67.60 | 68.40 | 66.80 | 66.90 | -0.70 | -1.04% | 262,652 |
| 2026-08-19 | 67.35 | 68.00 | 67.05 | 67.60 | +1.55 | +2.35% | 239,884 |
| 2026-08-18 | 66.85 | 66.85 | 65.90 | 66.05 | -0.15 | -0.23% | 565,428 |
| 2026-08-15 | 67.00 | 67.20 | 66.20 | 66.20 | +0.30 | +0.46% | 536,355 |