0050 元大台灣50
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
100.10
▼-0.70
(-0.69%)
2026-05-28
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 101.60 | 101.80 | 100.10 | 100.10 | -0.70 | -0.69% | 93,560,313 |
| 2026-05-27 | 101.60 | 101.80 | 100.10 | 100.10 | -0.70 | -0.69% | 93,560,313 |
| 2026-05-26 | 96.30 | 97.30 | 96.00 | 97.30 | +1.45 | +1.51% | 64,288,280 |
| 2026-05-23 | 94.80 | 96.05 | 94.70 | 95.85 | +3.35 | +3.62% | 62,215,954 |
| 2026-05-22 | 93.00 | 93.50 | 92.45 | 92.50 | -0.60 | -0.64% | 121,650,308 |
| 2026-05-21 | 94.35 | 94.70 | 93.10 | 93.10 | -1.80 | -1.90% | 135,939,820 |
| 2026-05-20 | 94.00 | 95.20 | 93.30 | 94.90 | -0.50 | -0.52% | 118,571,453 |
| 2026-05-19 | 97.65 | 98.25 | 95.20 | 95.40 | -0.65 | -0.68% | 98,132,989 |
| 2026-05-16 | 96.90 | 97.20 | 95.75 | 96.05 | +0.55 | +0.58% | 57,229,209 |
| 2026-05-15 | 94.85 | 95.80 | 94.70 | 95.50 | -1.35 | -1.39% | 130,654,061 |
| 2026-05-14 | 96.85 | 97.35 | 95.50 | 96.85 | -0.05 | -0.05% | 102,303,450 |
| 2026-05-13 | 96.65 | 97.15 | 96.50 | 96.90 | -0.10 | -0.10% | 96,606,391 |
| 2026-05-12 | 97.35 | 97.70 | 95.85 | 97.00 | -0.70 | -0.72% | 131,188,123 |
| 2026-05-09 | 97.95 | 98.40 | 97.40 | 97.70 | +1.95 | +2.04% | 117,152,238 |
| 2026-05-08 | 96.05 | 96.90 | 94.70 | 95.75 | +1.15 | +1.22% | 111,759,164 |
| 2026-05-07 | 94.40 | 94.75 | 94.00 | 94.60 | 0.00 | 0.00% | 82,851,869 |
| 2026-05-06 | 92.50 | 94.65 | 92.40 | 94.60 | +4.10 | +4.53% | 125,270,935 |
| 2026-05-05 | 91.25 | 91.90 | 90.30 | 90.50 | -0.25 | -0.28% | 89,209,769 |
| 2026-05-02 | 91.25 | 91.90 | 90.30 | 90.50 | -0.25 | -0.28% | 89,209,769 |
| 2026-05-01 | 90.70 | 91.50 | 90.00 | 90.75 | -1.25 | -1.36% | 103,795,530 |
| 2026-04-30 | 92.55 | 93.65 | 91.90 | 92.00 | -1.00 | -1.08% | 126,301,332 |
| 2026-04-29 | 92.70 | 94.25 | 92.70 | 93.00 | +3.05 | +3.39% | 192,038,103 |
| 2026-04-28 | 87.60 | 89.95 | 87.55 | 89.95 | +3.60 | +4.17% | 129,885,911 |
| 2026-04-25 | 87.65 | 88.80 | 85.15 | 86.35 | 0.00 | 0.00% | 156,715,780 |
| 2026-04-24 | 85.75 | 86.60 | 85.55 | 86.35 | +0.35 | +0.41% | 67,544,248 |
| 2026-04-23 | 85.50 | 86.10 | 85.00 | 86.00 | +1.45 | +1.71% | 75,557,759 |
| 2026-04-22 | 84.55 | 85.10 | 84.45 | 84.55 | +0.40 | +0.48% | 100,551,500 |
| 2026-04-21 | 84.20 | 84.50 | 84.00 | 84.15 | -0.85 | -1.00% | 101,258,031 |
| 2026-04-18 | 84.75 | 85.10 | 84.15 | 85.00 | +0.85 | +1.01% | 80,696,269 |
| 2026-04-17 | 84.10 | 85.10 | 83.80 | 84.15 | +1.05 | +1.26% | 127,729,350 |