0050 元大台灣50
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
73.95
▼-1.50
(-1.99%)
2026-04-04
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 75.90 | 76.05 | 73.80 | 73.95 | -1.50 | -1.99% | 113,976,137 |
| 2026-04-03 | 75.00 | 75.60 | 74.60 | 75.45 | +3.10 | +4.28% | 130,698,663 |
| 2026-04-02 | 73.35 | 73.45 | 72.15 | 72.35 | -1.55 | -2.10% | 257,738,774 |
| 2026-04-01 | 73.30 | 74.05 | 72.80 | 73.90 | -1.10 | -1.47% | 175,515,568 |
| 2026-03-31 | 73.30 | 74.05 | 72.80 | 73.90 | -1.10 | -1.47% | 175,515,568 |
| 2026-03-28 | 74.45 | 75.10 | 74.10 | 75.00 | -0.80 | -1.06% | 115,798,710 |
| 2026-03-27 | 74.45 | 75.10 | 74.10 | 75.00 | -0.80 | -1.06% | 115,798,710 |
| 2026-03-26 | 76.30 | 76.85 | 75.60 | 75.80 | -0.40 | -0.52% | 80,069,071 |
| 2026-03-25 | 76.35 | 76.65 | 76.00 | 76.20 | +1.80 | +2.42% | 94,344,080 |
| 2026-03-24 | 75.50 | 75.60 | 73.80 | 74.40 | +0.15 | +0.20% | 90,466,270 |
| 2026-03-23 | 73.50 | 74.45 | 73.30 | 74.25 | -1.65 | -2.17% | 233,385,121 |
| 2026-03-20 | 76.20 | 76.40 | 75.50 | 75.90 | -0.10 | -0.13% | 72,638,922 |
| 2026-03-19 | 76.60 | 76.80 | 75.95 | 76.00 | -1.80 | -2.31% | 141,733,755 |
| 2026-03-18 | 77.75 | 78.05 | 77.45 | 77.80 | +1.15 | +1.50% | 78,000,193 |
| 2026-03-17 | 76.45 | 77.00 | 76.30 | 76.65 | +1.05 | +1.39% | 63,986,997 |
| 2026-03-16 | 76.30 | 76.70 | 75.45 | 75.60 | -0.35 | -0.46% | 105,392,137 |
| 2026-03-13 | 75.15 | 76.55 | 75.00 | 75.95 | -0.65 | -0.85% | 115,111,624 |
| 2026-03-12 | 77.10 | 77.60 | 76.35 | 76.60 | -1.60 | -2.05% | 131,518,817 |
| 2026-03-11 | 76.30 | 78.50 | 76.10 | 78.20 | +3.00 | +3.99% | 151,798,656 |
| 2026-03-10 | 75.90 | 76.25 | 74.30 | 75.20 | +1.60 | +2.17% | 173,870,150 |
| 2026-03-09 | 73.15 | 73.60 | 71.65 | 73.60 | -3.25 | -4.23% | 542,230,074 |
| 2026-03-06 | 76.80 | 77.30 | 76.30 | 76.85 | -0.55 | -0.71% | 151,611,764 |
| 2026-03-05 | 78.30 | 78.85 | 76.70 | 77.40 | +1.80 | +2.38% | 207,004,644 |
| 2026-03-04 | 77.40 | 77.45 | 75.50 | 75.60 | -3.15 | -4.00% | 505,217,770 |
| 2026-03-03 | 80.05 | 80.40 | 78.65 | 78.75 | -1.60 | -1.99% | 324,317,518 |
| 2026-03-02 | 79.50 | 80.80 | 79.15 | 80.35 | -0.80 | -0.99% | 224,651,381 |
| 2026-02-26 | 81.25 | 81.50 | 80.80 | 81.15 | +0.05 | +0.06% | 133,517,321 |
| 2026-02-25 | 80.35 | 81.80 | 80.25 | 81.10 | +1.70 | +2.14% | 167,423,484 |
| 2026-02-24 | 77.95 | 79.65 | 77.85 | 79.40 | +2.00 | +2.58% | 150,367,766 |
| 2026-02-23 | 78.45 | 78.45 | 77.20 | 77.40 | +0.20 | +0.26% | 227,936,939 |