00733 富邦臺灣中小
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
74.60
▲+1.75
(+2.40%)
2026-10-06
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 73.05 | 74.60 | 73.05 | 74.60 | +1.75 | +2.40% | 710,904 |
| 2026-10-03 | 71.70 | 72.90 | 71.65 | 72.85 | +1.30 | +1.82% | 537,959 |
| 2026-10-02 | 71.00 | 71.90 | 71.00 | 71.55 | +1.35 | +1.92% | 488,301 |
| 2026-10-01 | 70.15 | 70.20 | 69.65 | 70.20 | +0.05 | +0.07% | 217,270 |
| 2026-09-30 | 69.75 | 70.20 | 69.45 | 70.15 | +1.00 | +1.45% | 532,767 |
| 2026-09-29 | 69.75 | 70.20 | 69.45 | 70.15 | +1.00 | +1.45% | 532,767 |
| 2026-09-26 | 69.75 | 70.20 | 69.45 | 70.15 | +1.00 | +1.45% | 532,767 |
| 2026-09-25 | 70.15 | 70.15 | 68.95 | 69.15 | -0.30 | -0.43% | 208,335 |
| 2026-09-24 | 70.20 | 70.25 | 69.30 | 69.45 | +0.75 | +1.09% | 557,863 |
| 2026-09-23 | 68.60 | 69.20 | 68.25 | 68.70 | +0.40 | +0.59% | 274,131 |
| 2026-09-22 | 67.50 | 68.40 | 67.30 | 68.30 | +1.85 | +2.78% | 389,789 |
| 2026-09-19 | 67.40 | 68.50 | 66.45 | 66.45 | -0.55 | -0.82% | 272,721 |
| 2026-09-18 | 65.45 | 67.15 | 65.45 | 67.00 | +1.65 | +2.52% | 342,098 |
| 2026-09-17 | 65.95 | 66.55 | 65.35 | 65.35 | -0.65 | -0.98% | 252,515 |
| 2026-09-16 | 65.65 | 66.35 | 64.70 | 66.00 | -0.35 | -0.53% | 205,512 |
| 2026-09-15 | 67.15 | 67.55 | 66.30 | 66.35 | -1.30 | -1.92% | 238,041 |
| 2026-09-12 | 67.75 | 67.95 | 66.50 | 67.65 | -0.10 | -0.15% | 132,912 |
| 2026-09-11 | 67.60 | 68.45 | 67.50 | 67.75 | +0.60 | +0.89% | 218,863 |
| 2026-09-10 | 68.00 | 68.00 | 67.00 | 67.15 | -0.85 | -1.25% | 321,745 |
| 2026-09-09 | 68.55 | 68.85 | 67.80 | 68.00 | +0.65 | +0.97% | 478,506 |
| 2026-09-08 | 66.75 | 67.40 | 65.50 | 67.35 | +2.40 | +3.70% | 1,102,185 |
| 2026-09-05 | 67.45 | 67.50 | 64.90 | 64.95 | -2.10 | -3.13% | 500,191 |
| 2026-09-04 | 67.85 | 67.85 | 66.95 | 67.05 | -0.95 | -1.40% | 96,606 |
| 2026-09-03 | 68.10 | 68.35 | 67.85 | 68.00 | +1.15 | +1.72% | 249,155 |
| 2026-09-02 | 68.00 | 68.45 | 66.00 | 66.85 | -1.90 | -2.76% | 203,687 |
| 2026-09-01 | 68.60 | 69.50 | 68.40 | 68.75 | +0.50 | +0.73% | 188,347 |
| 2026-08-29 | 67.65 | 68.55 | 67.15 | 68.25 | +1.10 | +1.64% | 340,746 |
| 2026-08-28 | 65.60 | 67.20 | 65.60 | 67.15 | +1.85 | +2.83% | 271,178 |
| 2026-08-27 | 64.70 | 65.30 | 63.40 | 65.30 | +0.60 | +0.93% | 250,719 |
| 2026-08-26 | 64.95 | 66.00 | 64.65 | 64.70 | 0.00 | 0.00% | 132,543 |