元大中型100(0051)_股價還原表_個股總覽_台股ETF

元大中型100 股價還原表

輸入範圍：至成交量單位：張

日期	開盤	最高	最低	收盤	成交量
114/05/13	72.50	72.70	71.85	72.05	42
114/05/12	71.45	71.80	71.30	71.50	39
114/05/09	70.10	70.75	70.10	70.70	32
114/05/08	70.25	70.35	69.90	70.10	21
114/05/07	70.00	70.00	69.35	69.50	167
114/05/06	69.45	70.20	69.45	69.95	44
114/05/05	70.35	70.50	68.75	69.70	63
114/05/02	69.10	70.35	69.10	70.10	213
114/04/30	69.00	69.35	68.55	68.55	117
114/04/29	68.05	69.20	68.05	69.20	29
114/04/28	68.25	68.30	67.80	68.05	42
114/04/25	68.00	68.10	67.60	67.90	34
114/04/24	67.00	67.00	66.40	66.50	30
114/04/23	66.35	66.85	66.35	66.60	37
114/04/22	64.85	65.60	64.65	64.75	73
114/04/21	66.35	66.35	65.45	65.60	60
114/04/18	66.50	66.90	66.35	66.35	65
114/04/17	65.75	66.90	65.50	66.50	47
114/04/16	67.15	67.40	66.30	66.30	49
114/04/15	66.20	67.80	66.20	67.70	146
114/04/14	67.35	67.35	65.60	66.20	199
114/04/11	63.00	64.45	60.40	64.45	275
114/04/10	63.50	63.50	63.50	63.50	35
114/04/09	62.20	62.20	57.40	57.75	290
114/04/08	61.00	62.70	61.00	62.20	491
114/04/07	65.70	65.70	65.70	65.70	135
114/04/02	73.20	73.20	72.40	73.00	33
114/04/01	71.55	73.10	71.55	73.10	75
114/03/31	73.00	73.00	71.25	71.35	200
114/03/28	76.00	76.00	74.50	74.90	95
114/03/27	76.25	76.35	76.00	76.35	43
114/03/26	76.95	77.10	76.65	76.65	25
114/03/25	77.40	77.40	76.30	76.75	44
114/03/24	77.60	77.60	76.50	76.55	47
114/03/21	77.35	77.35	77.05	77.30	21
114/03/20	76.90	77.50	76.90	77.45	25
114/03/19	77.55	77.55	76.50	76.80	37
114/03/18	77.45	77.55	76.95	77.55	31
114/03/17	77.20	77.25	76.65	76.80	35
114/03/14	76.25	76.50	76.10	76.30	34
114/03/13	77.60	77.60	75.95	76.05	75
114/03/12	76.60	77.00	76.60	76.80	61
114/03/11	77.25	77.25	75.45	76.60	196
114/03/10	78.70	78.70	77.80	77.90	43
114/03/07	78.35	78.60	78.20	78.20	61
114/03/06	79.55	79.55	78.35	78.35	50
114/03/05	78.40	79.25	78.40	79.25	30
114/03/04	78.25	78.75	77.45	78.40	73
114/03/03	78.85	78.90	78.20	78.80	126
114/02/27	80.20	80.60	79.35	79.35	56
114/02/26	79.75	80.30	79.75	80.20	46
114/02/25	80.00	80.35	79.70	80.00	74
114/02/24	80.30	80.50	80.00	80.45	86
114/02/21	79.70	80.60	79.70	80.50	53
114/02/20	79.75	80.00	79.65	80.00	87
114/02/19	79.55	79.95	79.55	79.75	125
114/02/18	79.40	79.55	79.20	79.35	269
114/02/17	78.50	79.25	78.50	79.25	236
114/02/14	78.00	78.40	78.00	78.40	59
114/02/13	77.90	78.25	76.90	78.20	96
114/02/12	77.65	78.00	77.30	77.30	525
114/02/11	77.15	77.90	77.15	77.60	273
114/02/10	77.35	77.35	76.80	77.15	40
114/02/07	76.90	77.35	76.90	77.35	92
114/02/06	76.85	76.85	76.60	76.70	60
114/02/05	75.90	76.30	75.70	76.20	62
114/02/04	75.75	75.85	75.00	75.00	111
114/02/03	76.15	76.15	74.65	75.60	210
114/01/22	77.10	77.30	77.10	77.30	71
114/01/21	76.55	76.95	76.55	76.75	63
114/01/20	76.15	76.45	76.05	76.45	35
114/01/17	75.85	75.85	75.55	75.70	21
114/01/16	75.70	75.80	75.40	75.55	56
114/01/15	75.15	75.45	74.65	74.65	87
114/01/14	74.75	75.05	74.75	75.05	37
114/01/13	75.90	75.90	73.80	74.45	155
114/01/10	76.30	76.30	75.85	76.10	78
114/01/09	77.70	77.70	76.30	76.30	60
114/01/08	77.75	77.90	77.65	77.70	53
114/01/07	77.80	78.35	77.50	77.75	109
114/01/06	77.40	77.70	76.90	77.70	175
114/01/03	76.65	77.10	76.55	76.55	88
114/01/02	76.95	77.20	76.65	76.65	134
113/12/31	77.30	77.35	76.55	76.95	29
113/12/30	77.70	77.70	77.20	77.30	49
113/12/27	77.60	77.70	77.25	77.55	47
113/12/26	77.85	77.85	77.60	77.70	33
113/12/25	77.35	77.60	77.30	77.60	37
113/12/24	77.70	77.70	77.00	77.10	24
113/12/23	76.70	77.30	76.70	77.00	180
113/12/20	76.70	76.70	76.15	76.20	95
113/12/19	76.90	76.95	76.35	76.70	124
113/12/18	77.25	77.45	76.25	77.35	169
113/12/17	77.00	77.35	76.70	77.10	121
113/12/16	78.05	78.30	76.80	76.90	170
113/12/13	78.10	78.10	77.25	77.85	115
113/12/12	80.00	80.00	77.85	78.10	241
113/12/11	78.00	78.20	77.50	77.70	79
113/12/10	78.60	78.85	78.05	78.05	77
113/12/09	78.95	79.15	78.30	78.60	83
113/12/06	78.65	79.05	78.50	78.60	60
113/12/05	79.00	79.05	78.55	78.65	67
113/12/04	78.05	78.50	78.05	78.50	47
113/12/03	77.65	78.25	77.65	78.05	61
113/12/02	77.55	77.55	77.25	77.45	69
113/11/29	75.80	76.85	75.15	76.85	46
113/11/28	76.70	76.70	75.50	75.90	87
113/11/27	78.00	78.00	76.60	76.70	96
113/11/26	78.55	78.65	77.85	78.15	95
113/11/25	79.05	79.10	78.75	78.85	65
113/11/22	78.00	78.65	78.00	78.40	53
113/11/21	77.30	77.95	77.30	77.90	39
113/11/20	77.80	77.85	77.15	77.15	81
113/11/19	77.25	77.95	76.80	77.80	58
113/11/18	78.00	78.00	76.75	76.80	185
113/11/15	80.00	80.55	79.85	80.30	102
113/11/14	80.50	80.50	79.55	79.80	150
113/11/13	80.85	80.85	80.15	80.45	95
113/11/12	81.70	81.70	80.85	80.85	134
113/11/11	82.15	82.20	81.55	82.15	76

TOP

元大中型1000051

元大中型100 股價還原表