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
115/05/12	96.85	97.35	95.50	96.85	102,303
115/05/11	96.65	97.15	96.50	96.90	96,606
115/05/08	97.35	97.70	95.85	97.00	131,188
115/05/07	97.95	98.40	97.40	97.70	117,152
115/05/06	96.05	96.90	94.70	95.75	111,759
115/05/05	94.40	94.75	94.00	94.60	82,852
115/05/04	92.50	94.65	92.40	94.60	125,271
115/04/30	91.25	91.90	90.30	90.50	89,210
115/04/29	90.70	91.50	90.00	90.75	103,796
115/04/28	92.55	93.65	91.90	92.00	126,301
115/04/27	92.70	94.25	92.70	93.00	192,038
115/04/24	87.60	89.95	87.55	89.95	129,886
115/04/23	87.65	88.80	85.15	86.35	156,716
115/04/22	85.75	86.60	85.55	86.35	67,544
115/04/21	85.50	86.10	85.00	86.00	75,558
115/04/20	84.55	85.10	84.45	84.55	100,552
115/04/17	84.20	84.50	84.00	84.15	101,258
115/04/16	84.75	85.10	84.15	85.00	80,696
115/04/15	84.10	85.10	83.80	84.15	127,729
115/04/14	81.75	83.20	81.75	83.10	129,129
115/04/13	80.60	81.00	80.40	80.60	91,690
115/04/10	80.00	80.80	79.95	80.75	120,839
115/04/09	79.30	79.40	78.80	79.15	95,095
115/04/08	78.10	79.25	78.10	79.20	235,676
115/04/07	75.15	75.45	74.65	75.30	80,450
115/04/02	75.90	76.05	73.80	73.95	113,976
115/04/01	75.00	75.60	74.60	75.45	130,699
115/03/31	73.35	73.45	72.15	72.35	257,739
115/03/30	73.30	74.05	72.80	73.90	175,516
115/03/27	74.45	75.10	74.10	75.00	115,799
115/03/26	76.30	76.85	75.60	75.80	80,069
115/03/25	76.35	76.65	76.00	76.20	94,344
115/03/24	75.50	75.60	73.80	74.40	90,466
115/03/23	73.50	74.45	73.30	74.25	233,385
115/03/20	76.20	76.40	75.50	75.90	66,576
115/03/19	76.60	76.80	75.95	76.00	141,734
115/03/18	77.75	78.05	77.45	77.80	75,100
115/03/17	76.45	77.00	76.30	76.65	63,987
115/03/16	76.30	76.70	75.45	75.60	105,392
115/03/13	75.15	76.55	75.00	75.95	115,112
115/03/12	77.10	77.60	76.35	76.60	131,519
115/03/11	76.30	78.50	76.10	78.20	151,799
115/03/10	75.90	76.25	74.30	75.20	173,870
115/03/09	73.15	73.60	71.65	73.60	542,230
115/03/06	76.80	77.30	76.30	76.85	151,612
115/03/05	78.30	78.85	76.70	77.40	207,005
115/03/04	77.40	77.45	75.50	75.60	505,218
115/03/03	80.05	80.40	78.65	78.75	324,318
115/03/02	79.50	80.80	79.15	80.35	224,651
115/02/26	81.25	81.50	80.80	81.15	133,517
115/02/25	80.35	81.80	80.25	81.10	167,423
115/02/24	77.95	79.65	77.85	79.40	150,368
115/02/23	78.45	78.45	77.20	77.40	227,937
115/02/11	75.90	77.45	75.90	77.20	120,639
115/02/10	74.65	75.50	74.60	75.50	102,316
115/02/09	74.05	74.15	73.75	73.95	122,341
115/02/06	71.40	72.25	70.80	71.90	110,883
115/02/05	72.05	72.25	71.75	72.00	107,576
115/02/04	72.40	73.15	72.30	72.90	59,734
115/02/03	73.00	73.05	72.40	72.95	73,734
115/02/02	71.55	71.75	70.90	71.50	234,325
115/01/30	73.15	73.20	72.30	72.60	175,276
115/01/29	74.40	74.50	73.50	73.75	119,915
115/01/28	73.55	74.20	73.50	74.20	90,902
115/01/27	72.40	73.15	72.35	73.05	73,060
115/01/26	72.25	72.65	72.20	72.25	87,992
115/01/23	72.10	72.30	71.80	72.25	70,983
115/01/22	71.90	72.05	71.60	71.80	101,703
115/01/21	71.80	72.50	71.70	71.85	173,683
115/01/20	71.90	72.65	71.85	72.60	111,046
115/01/19	71.70	72.80	71.45	72.60	122,971
115/01/16	71.75	72.10	71.20	72.00	101,070
115/01/15	70.70	70.70	70.15	70.65	97,455
115/01/14	70.95	71.10	70.65	70.75	86,323
115/01/13	71.10	71.20	70.30	70.70	103,565
115/01/12	70.50	70.55	70.05	70.35	84,346
115/01/09	69.80	70.25	68.90	69.85	113,278
115/01/08	69.65	70.35	69.40	70.10	74,866
115/01/07	70.40	70.45	69.70	69.85	122,268
115/01/06	69.45	70.40	68.95	70.40	130,177
115/01/05	68.10	70.05	68.05	69.50	232,910
115/01/02	66.00	67.00	65.80	66.95	81,136
114/12/31	65.10	65.85	64.90	65.60	71,868
114/12/30	64.90	65.30	64.75	65.15	61,058
114/12/29	64.65	65.35	64.60	65.25	86,510
114/12/26	64.20	64.50	64.10	64.40	70,816
114/12/24	63.95	64.05	63.75	63.85	64,106
114/12/23	63.50	63.80	63.50	63.70	101,868
114/12/22	63.30	63.45	63.05	63.40	93,883
114/12/19	62.40	62.75	62.35	62.50	81,027
114/12/18	61.80	62.10	61.55	61.90	117,540
114/12/17	62.15	62.45	61.85	61.90	94,225
114/12/16	62.10	62.25	61.70	62.25	169,376
114/12/15	62.50	62.85	62.40	62.80	114,939
114/12/12	63.55	63.80	63.30	63.45	60,240
114/12/11	64.30	64.50	63.20	63.35	101,198
114/12/10	63.70	64.20	63.65	64.05	66,718
114/12/09	63.80	63.85	63.55	63.60	50,671
114/12/08	63.00	63.70	62.95	63.70	75,870
114/12/05	62.45	62.75	62.35	62.75	47,277
114/12/04	62.40	62.50	62.00	62.20	40,655
114/12/03	62.40	62.50	62.10	62.30	46,547
114/12/02	61.80	62.20	61.65	61.70	41,335
114/12/01	61.80	61.95	61.40	61.50	103,003
114/11/28	61.95	62.40	61.85	62.35	66,444
114/11/27	61.80	62.10	61.65	61.90	53,852
114/11/26	61.10	61.50	61.00	61.35	73,495
114/11/25	60.70	60.75	60.10	60.35	61,676
114/11/24	60.10	60.10	59.45	59.55	153,227
114/11/21	60.10	60.15	59.50	59.85	297,281
114/11/20	61.55	61.95	61.35	61.90	81,121
114/11/19	60.15	60.50	59.90	60.05	138,228
114/11/18	61.30	61.30	60.30	60.45	239,940
114/11/17	62.00	62.20	61.80	61.90	86,521
114/11/14	61.65	61.90	61.40	61.70	202,109
114/11/13	62.80	62.95	62.60	62.90	74,420
114/11/12	62.95	63.30	62.75	63.20	59,683
114/11/11	63.65	63.70	62.85	62.90	74,551
114/11/10	62.80	63.35	62.60	63.35	79,806
114/11/07	62.65	62.75	62.40	62.55	102,178

TOP

元大台灣500050

元大台灣50 股價還原表