元大台灣50(0050)_股價還原表_個股總覽_台股ETF

元大台灣50 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
113/05/23	170.30	171.45	170.00	171.30	5,970
113/05/22	167.20	170.00	167.20	170.00	6,365
113/05/21	166.40	167.15	165.85	167.00	4,317
113/05/20	167.25	167.40	165.30	167.20	6,729
113/05/17	167.55	167.70	166.70	167.25	4,652
113/05/16	168.95	169.75	167.10	167.45	12,036
113/05/15	165.60	167.85	165.50	166.65	14,543
113/05/14	163.20	164.45	162.70	164.40	7,697
113/05/13	163.35	163.90	162.95	163.30	9,088
113/05/10	161.25	162.10	160.55	161.65	9,623
113/05/09	160.75	161.25	160.40	160.50	5,046
113/05/08	160.00	160.80	159.65	160.70	5,925
113/05/07	160.25	160.55	159.50	160.10	6,191
113/05/06	159.00	160.15	159.00	159.20	8,562
113/05/03	158.55	158.65	156.45	156.95	5,674
113/05/02	157.35	157.35	156.00	156.15	6,197
113/04/30	158.60	159.35	158.25	158.25	4,453
113/04/29	157.30	159.10	157.30	158.80	7,617
113/04/26	156.00	156.80	155.50	156.00	5,729
113/04/25	154.10	154.45	153.25	153.50	4,690
113/04/24	154.00	156.50	154.00	156.35	7,643
113/04/23	152.15	152.45	151.30	151.90	5,381
113/04/22	150.40	151.75	149.70	150.45	9,177
113/04/19	154.10	154.15	149.50	150.90	30,299
113/04/18	156.35	158.95	155.80	158.95	6,519
113/04/17	155.95	157.70	155.90	157.40	7,670
113/04/16	158.30	158.30	154.75	155.65	16,589
113/04/15	160.25	160.55	159.60	160.00	7,854
113/04/12	162.60	162.80	161.95	162.10	5,816
113/04/11	162.05	162.50	161.65	162.50	4,285
113/04/10	162.75	163.30	162.45	163.00	5,239
113/04/09	160.00	163.35	159.90	163.25	8,098
113/04/08	158.65	159.85	158.55	159.45	5,627
113/04/03	158.65	158.90	157.80	158.55	4,617
113/04/02	158.45	159.65	158.40	159.65	7,289
113/04/01	158.20	158.75	157.25	157.40	5,293
113/03/29	156.90	158.40	156.90	157.90	7,810
113/03/28	157.30	157.30	155.90	156.90	3,121
113/03/27	157.40	157.85	156.90	157.65	4,369
113/03/26	158.30	159.20	156.40	157.60	6,514
113/03/25	157.20	158.00	156.95	157.50	8,559
113/03/22	157.50	158.25	156.50	157.20	6,751
113/03/21	155.55	157.70	155.55	157.40	19,836
113/03/20	154.20	155.30	153.00	153.20	10,054
113/03/19	153.40	154.55	153.00	154.05	8,545
113/03/18	153.00	154.50	153.00	154.40	17,873
113/03/15	154.30	154.75	153.00	153.00	8,509
113/03/14	154.90	155.80	154.30	155.10	8,204
113/03/13	155.55	156.15	154.95	155.25	12,797
113/03/12	152.20	154.60	152.10	154.50	14,609
113/03/11	153.85	154.20	152.55	152.90	12,946
113/03/08	155.60	156.45	153.00	154.45	28,903
113/03/07	151.00	153.00	150.75	152.30	29,570
113/03/06	147.00	149.05	146.40	148.85	16,496
113/03/05	147.75	148.55	147.35	148.15	16,332
113/03/04	145.00	147.20	144.85	146.95	24,278
113/03/01	143.55	143.95	142.80	142.80	8,640
113/02/29	143.00	143.95	142.70	143.30	6,804
113/02/27	143.95	144.20	142.65	143.35	5,947
113/02/26	143.70	144.00	143.00	143.95	9,757
113/02/23	143.45	144.10	143.30	143.75	19,128
113/02/22	142.95	143.05	141.85	142.80	12,224
113/02/21	141.40	141.50	141.05	141.20	10,306
113/02/20	140.55	142.00	140.40	141.65	13,256
113/02/19	141.00	141.25	140.60	141.10	8,941
113/02/16	142.35	142.35	141.20	141.30	17,591
113/02/15	142.20	142.70	141.40	142.35	41,605
113/02/05	135.10	136.20	135.00	135.95	17,141
113/02/02	135.00	135.20	134.65	135.10	8,860
113/02/01	134.35	134.50	133.60	134.35	8,366
113/01/31	135.25	135.30	134.35	134.35	6,741
113/01/30	136.35	136.65	136.05	136.15	9,533
113/01/29	135.65	136.65	135.60	136.50	26,545
113/01/26	135.65	135.95	135.30	135.65	15,804
113/01/25	135.05	135.70	134.90	135.65	25,983
113/01/24	134.15	134.40	133.95	134.00	14,130
113/01/23	133.90	134.25	133.50	134.05	6,881
113/01/22	133.80	134.35	133.35	133.80	12,900
113/01/19	131.70	133.10	131.10	132.90	25,909
113/01/18	127.90	128.55	127.90	128.30	7,068
113/01/17	130.00	130.00	127.30	127.45	36,208
113/01/16	132.05	132.30	131.10	131.65	21,756
113/01/15	133.30	133.55	132.65	133.00	12,132
113/01/12	132.20	133.05	131.95	132.65	6,423
113/01/11	132.45	133.25	132.35	132.85	5,602
113/01/10	132.40	132.65	132.00	132.30	6,618
113/01/09	133.85	133.95	132.75	133.00	5,660
113/01/08	133.00	133.60	132.75	132.75	9,372
113/01/05	132.55	132.95	132.10	132.15	3,936
113/01/04	132.55	132.75	132.30	132.50	4,541
113/01/03	133.70	133.90	132.30	132.55	13,505
113/01/02	135.60	135.95	134.65	134.90	5,885
112/12/29	135.70	136.00	135.35	135.45	13,407
112/12/27	134.40	135.90	134.35	135.75	30,857
112/12/26	133.50	134.40	133.50	134.25	17,327
112/12/25	133.00	133.80	132.95	133.50	8,406
112/12/22	132.60	133.10	132.60	132.95	6,358
112/12/21	132.20	132.70	132.05	132.60	5,619
112/12/20	133.55	133.85	133.40	133.75	6,964
112/12/19	133.80	133.80	132.75	133.40	5,870
112/12/18	133.65	133.90	132.60	133.90	7,067
112/12/15	133.65	134.20	133.65	133.70	18,914
112/12/14	132.65	133.45	132.50	133.15	32,957
112/12/13	131.60	131.80	131.40	131.55	3,170
112/12/12	131.90	132.05	131.35	131.50	5,726
112/12/11	131.05	131.35	130.65	131.20	3,511
112/12/08	131.15	131.60	130.90	131.05	13,264
112/12/07	130.60	130.65	130.00	130.00	3,015
112/12/06	130.40	131.40	130.40	130.80	7,348
112/12/05	130.60	130.60	129.90	130.35	5,239
112/12/04	131.80	132.00	130.90	131.30	4,697
112/12/01	131.00	131.80	130.80	131.80	5,597
112/11/30	131.30	131.50	130.65	131.35	11,142
112/11/29	131.30	132.20	131.05	131.15	6,857
112/11/28	130.40	131.80	130.30	131.25	9,871
112/11/27	131.20	131.85	130.10	130.35	9,898
112/11/24	131.30	131.65	131.05	131.20	13,468
112/11/23	131.35	131.45	130.75	131.30	6,536
112/11/22	131.25	131.80	131.15	131.35	6,466
112/11/21	131.45	132.70	131.45	132.55	29,657

TOP

元大台灣500050

元大台灣50 股價還原表