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
114/04/18	161.40	161.80	160.60	160.90	11,044
114/04/17	161.30	161.30	159.45	160.55	18,207
114/04/16	163.80	163.80	161.40	162.35	24,375
114/04/15	164.05	165.50	163.30	165.35	18,316
114/04/14	168.50	168.70	163.50	163.70	43,669
114/04/11	157.25	164.55	155.35	164.55	47,389
114/04/10	160.80	160.80	160.80	160.80	5,565
114/04/09	152.50	154.15	145.00	146.20	74,936
114/04/08	151.20	157.45	150.55	153.25	80,167
114/04/07	158.40	158.40	158.40	158.40	22,924
114/04/02	176.85	177.35	176.00	176.00	10,407
114/04/01	173.60	176.55	173.60	176.30	11,774
114/03/31	173.60	174.25	172.20	172.75	36,238
114/03/28	179.15	179.30	178.00	179.20	19,613
114/03/27	181.50	181.60	180.45	181.00	17,396
114/03/26	185.20	185.40	183.85	184.50	6,691
114/03/25	184.65	185.50	184.00	184.65	7,777
114/03/24	184.40	184.40	182.30	182.75	7,251
114/03/21	184.00	184.00	182.50	182.95	7,111
114/03/20	182.45	184.45	182.45	184.45	7,614
114/03/19	182.60	182.65	180.10	180.55	11,474
114/03/18	183.10	183.85	182.35	182.80	7,629
114/03/17	182.55	183.50	181.60	182.05	10,935
114/03/14	181.10	181.15	179.55	180.50	12,079
114/03/13	185.20	185.85	181.05	181.10	12,810
114/03/12	182.10	184.40	181.60	182.80	12,726
114/03/11	180.75	182.10	179.10	182.00	33,503
114/03/10	186.35	186.35	184.35	185.25	19,633
114/03/07	186.80	187.00	185.80	186.35	16,913
114/03/06	189.35	189.35	187.35	188.10	14,156
114/03/05	188.00	189.50	188.00	189.25	12,725
114/03/04	185.00	187.25	184.65	186.80	28,357
114/03/03	188.80	189.00	186.80	188.05	55,422
114/02/27	194.95	194.95	192.35	192.50	18,303
114/02/26	192.90	194.70	191.90	194.70	18,258
114/02/25	194.00	194.05	192.60	193.65	26,403
114/02/24	196.15	196.40	195.50	196.20	12,382
114/02/21	196.50	197.95	195.90	197.95	8,398
114/02/20	196.95	196.95	195.10	196.55	13,795
114/02/19	197.65	197.90	197.00	197.30	11,792
114/02/18	197.90	197.90	196.60	197.65	8,035
114/02/17	194.75	196.95	194.75	196.95	11,585
114/02/14	195.15	195.15	193.50	194.00	22,959
114/02/13	197.30	197.40	195.55	196.35	14,151
114/02/12	198.00	198.65	197.00	197.20	6,791
114/02/11	197.50	198.50	197.00	197.50	4,938
114/02/10	198.20	198.20	196.10	196.30	16,347
114/02/07	197.65	198.60	197.10	198.55	5,576
114/02/06	198.00	198.40	197.10	197.65	11,185
114/02/05	195.75	197.80	195.75	196.80	15,213
114/02/04	193.65	194.55	193.05	193.85	19,247
114/02/03	192.30	193.00	190.65	192.70	55,502
114/01/22	200.30	201.70	200.30	201.30	12,648
114/01/21	197.30	199.20	196.70	198.70	10,575
114/01/20	197.15	198.65	197.15	198.30	7,369
114/01/17	197.00	197.35	194.40	196.30	15,109
114/01/16	197.90	199.50	197.40	198.05	15,551
114/01/15	196.00	196.00	193.75	194.10	17,230
114/01/14	194.70	195.90	194.05	195.60	10,853
114/01/13	199.00	199.00	194.10	194.40	20,744
114/01/10	199.00	199.55	198.00	199.00	8,273
114/01/09	200.20	201.15	199.00	199.05	8,382
114/01/08	202.65	203.35	201.05	201.35	11,792
114/01/07	204.95	206.00	204.25	204.40	15,920
114/01/06	198.65	202.30	198.60	202.15	24,546
114/01/03	196.00	196.95	195.20	196.00	7,094
114/01/02	195.65	195.65	193.25	194.05	12,777
113/12/31	196.70	196.90	195.60	195.75	7,773
113/12/30	198.15	198.65	197.65	197.80	8,650
113/12/27	197.60	199.05	197.30	198.90	6,969
113/12/26	198.40	198.50	198.00	198.25	4,784
113/12/25	198.50	198.50	197.45	198.40	5,873
113/12/24	198.50	199.10	197.50	197.80	8,175
113/12/23	194.70	197.30	194.50	197.25	11,121
113/12/20	193.75	193.75	192.00	192.60	11,010
113/12/19	194.35	194.80	193.55	194.40	13,024
113/12/18	196.80	197.85	195.60	197.10	6,501
113/12/17	197.10	198.05	196.75	197.10	9,268
113/12/16	197.00	197.65	195.75	196.10	7,319
113/12/13	194.65	195.60	194.10	195.30	4,503
113/12/12	194.90	195.75	194.45	195.15	4,994
113/12/11	193.00	194.25	192.60	192.90	6,659
113/12/10	195.75	196.45	194.55	194.60	4,443
113/12/09	196.15	196.25	195.70	196.00	4,620
113/12/06	196.50	196.70	195.00	195.75	6,778
113/12/05	195.75	196.60	195.65	196.50	7,425
113/12/04	194.70	195.45	194.05	195.45	6,407
113/12/03	194.30	194.85	193.75	194.30	9,917
113/12/02	188.50	191.70	188.50	191.70	10,498
113/11/29	184.95	188.00	184.50	187.25	8,074
113/11/28	187.00	187.10	185.45	186.80	13,097
113/11/27	189.15	189.45	187.00	187.10	13,950
113/11/26	190.10	190.30	188.80	189.85	11,268
113/11/25	194.70	194.75	192.25	192.35	7,787
113/11/22	191.10	193.20	191.10	193.05	7,883
113/11/21	190.00	190.15	188.60	189.35	15,785
113/11/20	192.80	193.35	190.75	191.45	11,862
113/11/19	190.70	192.95	190.20	192.25	7,597
113/11/18	191.45	191.70	189.60	189.65	13,269
113/11/15	192.05	192.85	190.85	192.35	7,360
113/11/14	192.30	192.50	190.10	191.00	12,125
113/11/13	193.85	194.00	192.50	192.75	9,125
113/11/12	195.20	195.85	194.00	194.00	26,168
113/11/11	198.85	199.10	196.80	199.10	12,333
113/11/08	199.40	200.00	198.70	199.00	12,774
113/11/07	194.90	198.05	194.50	197.45	13,411
113/11/06	194.05	198.05	193.50	195.20	16,654
113/11/05	191.55	194.70	191.40	193.65	10,083
113/11/04	191.05	193.20	190.80	192.95	7,247
113/11/01	186.15	190.55	185.95	190.50	19,594
113/10/30	192.95	194.05	191.50	191.80	14,133
113/10/29	193.25	193.25	190.20	191.50	24,208
113/10/28	197.90	198.15	194.95	196.05	11,451
113/10/25	195.00	196.55	195.00	196.40	12,600
113/10/24	196.00	196.70	194.50	194.80	8,107
113/10/23	196.70	196.90	195.65	196.00	9,402
113/10/22	197.20	197.30	195.35	197.30	8,442
113/10/21	199.05	199.95	198.00	198.05	13,204
113/10/18	199.30	200.20	197.25	198.10	32,235
113/10/17	194.00	194.10	191.90	193.30	9,496

TOP

元大台灣500050

元大台灣50 股價還原表