00733 富邦臺灣中小
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
63.20
▼-1.45
(-2.24%)
2026-08-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 64.70 | 64.70 | 63.10 | 63.20 | -1.45 | -2.24% | 402,357 |
| 2026-08-08 | 62.75 | 64.65 | 61.75 | 64.65 | +1.90 | +3.03% | 651,580 |
| 2026-08-07 | 63.25 | 63.55 | 62.55 | 62.75 | +1.30 | +2.12% | 462,234 |
| 2026-08-06 | 59.80 | 61.65 | 59.80 | 61.45 | +1.85 | +3.10% | 874,987 |
| 2026-08-05 | 57.90 | 60.20 | 57.85 | 59.60 | +1.90 | +3.29% | 1,944,395 |
| 2026-08-04 | 57.15 | 58.70 | 57.15 | 57.70 | +4.00 | +7.45% | 2,153,223 |
| 2026-08-01 | 54.50 | 56.85 | 53.25 | 53.70 | -2.05 | -3.68% | 2,494,142 |
| 2026-07-31 | 59.25 | 59.25 | 54.80 | 55.75 | -3.50 | -5.91% | 2,001,972 |
| 2026-07-30 | 60.15 | 60.60 | 59.15 | 59.25 | -3.25 | -5.20% | 899,274 |
| 2026-07-29 | 63.70 | 63.75 | 61.30 | 62.50 | -1.15 | -1.81% | 3,577,745 |
| 2026-07-28 | 65.35 | 65.95 | 63.25 | 63.65 | -2.35 | -3.56% | 1,280,197 |
| 2026-07-25 | 66.90 | 67.00 | 65.00 | 66.00 | -0.70 | -1.05% | 683,951 |
| 2026-07-24 | 66.95 | 67.80 | 66.20 | 66.70 | +1.60 | +2.46% | 824,778 |
| 2026-07-23 | 62.95 | 65.30 | 62.95 | 65.10 | +2.85 | +4.58% | 1,593,214 |
| 2026-07-22 | 63.90 | 64.20 | 61.25 | 62.25 | -2.10 | -3.26% | 1,343,825 |
| 2026-07-21 | 66.95 | 67.10 | 64.30 | 64.35 | -5.60 | -8.01% | 1,337,977 |
| 2026-07-18 | 71.90 | 71.90 | 69.95 | 69.95 | -3.20 | -4.37% | 940,313 |
| 2026-07-17 | 72.40 | 73.65 | 71.85 | 73.15 | +1.85 | +2.59% | 1,588,376 |
| 2026-07-16 | 73.15 | 73.15 | 68.35 | 71.30 | -2.75 | -3.71% | 3,501,410 |
| 2026-07-15 | 75.00 | 75.95 | 73.20 | 74.05 | +0.85 | +1.16% | 1,154,571 |
| 2026-07-14 | 72.80 | 75.10 | 72.80 | 73.20 | +0.60 | +0.83% | 1,211,909 |
| 2026-07-11 | 72.80 | 75.10 | 72.80 | 73.20 | +0.60 | +0.83% | 1,211,909 |
| 2026-07-10 | 72.45 | 73.25 | 71.15 | 72.60 | +0.45 | +0.62% | 1,753,318 |
| 2026-07-09 | 76.85 | 76.85 | 72.00 | 72.15 | -5.30 | -6.84% | 2,045,566 |
| 2026-07-08 | 79.50 | 79.70 | 76.55 | 77.45 | -1.25 | -1.59% | 1,066,559 |
| 2026-07-07 | 75.50 | 78.85 | 75.50 | 78.70 | +1.10 | +1.42% | 928,888 |
| 2026-07-04 | 76.35 | 77.60 | 75.65 | 77.60 | +0.15 | +0.19% | 584,400 |
| 2026-07-03 | 78.75 | 79.30 | 77.30 | 77.45 | -0.55 | -0.71% | 1,203,172 |
| 2026-07-02 | 75.00 | 78.00 | 75.00 | 78.00 | +4.00 | +5.41% | 2,015,308 |
| 2026-07-01 | 73.30 | 74.70 | 72.80 | 74.00 | +0.95 | +1.30% | 762,710 |