Datasets:

4340P
/

history

date timestamp[ns]	Open float32	High float32	Low float32	Close float32	Volume int64	code large_string	symbol large_string	name large_string	market large_string
2022-01-03T00:00:00	36.5	36.837502	36.5	36.599998	27,136,808	0050	0050.TW	元大台灣50	TWSE
2022-01-04T00:00:00	36.924999	37.400002	36.924999	37.400002	38,537,760	0050	0050.TW	元大台灣50	TWSE
2022-01-05T00:00:00	37.525002	37.637501	37.275002	37.325001	45,626,404	0050	0050.TW	元大台灣50	TWSE
2022-01-06T00:00:00	37.075001	37.1875	36.75	36.974998	34,484,932	0050	0050.TW	元大台灣50	TWSE
2022-01-07T00:00:00	37.075001	37.25	36.625	36.650002	27,956,496	0050	0050.TW	元大台灣50	TWSE
2022-01-10T00:00:00	36.5	36.950001	36.349998	36.887501	62,807,884	0050	0050.TW	元大台灣50	TWSE
2022-01-11T00:00:00	36.900002	37.125	36.674999	37.075001	71,021,608	0050	0050.TW	元大台灣50	TWSE
2022-01-12T00:00:00	37.337502	37.400002	37.174999	37.387501	40,619,208	0050	0050.TW	元大台灣50	TWSE
2022-01-13T00:00:00	37.387501	37.612499	37.387501	37.575001	29,812,384	0050	0050.TW	元大台灣50	TWSE
2022-01-14T00:00:00	37.700001	37.799999	37.262501	37.575001	40,446,116	0050	0050.TW	元大台灣50	TWSE
2022-01-17T00:00:00	37.775002	38.099998	37.775002	38	27,711,192	0050	0050.TW	元大台灣50	TWSE
2022-01-18T00:00:00	38.049999	38.0625	37.537498	37.575001	57,660,460	0050	0050.TW	元大台灣50	TWSE
2022-01-19T00:00:00	37.25	37.412498	37.0625	37.125	58,657,148	0050	0050.TW	元大台灣50	TWSE
2022-01-20T00:00:00	37.125	37.299999	36.900002	37.275002	65,053,388	0050	0050.TW	元大台灣50	TWSE
2022-01-21T00:00:00	35.974998	35.987499	35.575001	35.662498	119,510,380	0050	0050.TW	元大台灣50	TWSE
2022-01-24T00:00:00	35.525002	36	35.424999	36	52,641,948	0050	0050.TW	元大台灣50	TWSE
2022-01-25T00:00:00	35.637501	35.637501	35.3125	35.412498	96,087,792	0050	0050.TW	元大台灣50	TWSE
2022-01-26T00:00:00	35.287498	35.549999	35.262501	35.387501	71,003,288	0050	0050.TW	元大台灣50	TWSE
2022-02-07T00:00:00	35.650002	35.700001	35.299999	35.575001	96,090,320	0050	0050.TW	元大台灣50	TWSE
2022-02-08T00:00:00	35.825001	35.875	35.700001	35.724998	44,340,368	0050	0050.TW	元大台灣50	TWSE
2022-02-09T00:00:00	35.875	35.875	35.662498	35.849998	32,243,600	0050	0050.TW	元大台灣50	TWSE
2022-02-10T00:00:00	35.974998	36.262501	35.875	36.262501	24,016,868	0050	0050.TW	元大台灣50	TWSE
2022-02-11T00:00:00	36.174999	36.262501	36.012501	36.237499	17,259,684	0050	0050.TW	元大台灣50	TWSE
2022-02-14T00:00:00	35.987499	35.987499	35.549999	35.674999	47,456,160	0050	0050.TW	元大台灣50	TWSE
2022-02-15T00:00:00	35.674999	35.799999	35.487499	35.512501	29,444,908	0050	0050.TW	元大台灣50	TWSE
2022-02-16T00:00:00	35.974998	36.112499	35.950001	36.099998	26,800,172	0050	0050.TW	元大台灣50	TWSE
2022-02-17T00:00:00	36.099998	36.25	36	36.125	19,763,216	0050	0050.TW	元大台灣50	TWSE
2022-02-18T00:00:00	35.875	36.037498	35.762501	36.025002	15,468,844	0050	0050.TW	元大台灣50	TWSE
2022-02-21T00:00:00	35.862499	35.962502	35.700001	35.950001	18,011,756	0050	0050.TW	元大台灣50	TWSE
2022-02-22T00:00:00	35.650002	35.662498	35.1875	35.462502	74,872,596	0050	0050.TW	元大台灣50	TWSE
2022-02-23T00:00:00	35.462502	35.599998	35.412498	35.5625	17,635,428	0050	0050.TW	元大台灣50	TWSE
2022-02-24T00:00:00	35.275002	35.275002	34.575001	34.700001	117,813,808	0050	0050.TW	元大台灣50	TWSE
2022-02-25T00:00:00	34.762501	34.799999	34.462502	34.625	90,309,080	0050	0050.TW	元大台灣50	TWSE
2022-03-01T00:00:00	34.762501	35.200001	34.712502	35.112499	32,958,060	0050	0050.TW	元大台灣50	TWSE
2022-03-02T00:00:00	35	35.025002	34.799999	34.912498	24,524,616	0050	0050.TW	元大台灣50	TWSE
2022-03-03T00:00:00	35.125	35.200001	34.962502	34.987499	17,755,472	0050	0050.TW	元大台灣50	TWSE
2022-03-04T00:00:00	34.625	34.712502	34.487499	34.612499	50,396,708	0050	0050.TW	元大台灣50	TWSE
2022-03-07T00:00:00	34.224998	34.224998	33.4375	33.5	208,177,676	0050	0050.TW	元大台灣50	TWSE
2022-03-08T00:00:00	33.112499	33.287498	32.75	32.787498	167,283,432	0050	0050.TW	元大台灣50	TWSE
2022-03-09T00:00:00	33.049999	33.3125	33.049999	33.125	83,526,340	0050	0050.TW	元大台灣50	TWSE
2022-03-10T00:00:00	33.799999	34.137501	33.799999	34.087502	57,746,092	0050	0050.TW	元大台灣50	TWSE
2022-03-11T00:00:00	33.962502	33.962502	33.549999	33.599998	42,419,380	0050	0050.TW	元大台灣50	TWSE
2022-03-14T00:00:00	33.75	33.837502	33.5	33.599998	34,346,608	0050	0050.TW	元大台灣50	TWSE
2022-03-15T00:00:00	33.287498	33.287498	32.849998	32.912498	94,122,712	0050	0050.TW	元大台灣50	TWSE
2022-03-16T00:00:00	33.299999	33.3125	32.775002	33.049999	75,954,080	0050	0050.TW	元大台灣50	TWSE
2022-03-17T00:00:00	33.862499	34.125	33.799999	34.099998	56,006,192	0050	0050.TW	元大台灣50	TWSE
2022-03-18T00:00:00	34.150002	34.150002	33.875	34.025002	50,581,376	0050	0050.TW	元大台灣50	TWSE
2022-03-21T00:00:00	34.200001	34.412498	34.200001	34.25	30,873,588	0050	0050.TW	元大台灣50	TWSE
2022-03-22T00:00:00	34.200001	34.25	34.075001	34.200001	24,184,288	0050	0050.TW	元大台灣50	TWSE
2022-03-23T00:00:00	34.400002	34.587502	34.387501	34.525002	41,079,752	0050	0050.TW	元大台灣50	TWSE
2022-03-24T00:00:00	34.375	34.525002	34.262501	34.5	17,108,564	0050	0050.TW	元大台灣50	TWSE
2022-03-25T00:00:00	34.599998	34.625	34.474998	34.549999	19,496,792	0050	0050.TW	元大台灣50	TWSE
2022-03-28T00:00:00	34.25	34.25	33.887501	34.174999	42,024,708	0050	0050.TW	元大台灣50	TWSE
2022-03-29T00:00:00	34.25	34.299999	34.150002	34.212502	25,774,216	0050	0050.TW	元大台灣50	TWSE
2022-03-30T00:00:00	34.512501	34.674999	34.512501	34.637501	32,665,068	0050	0050.TW	元大台灣50	TWSE
2022-03-31T00:00:00	34.637501	34.662498	34.525002	34.525002	14,238,552	0050	0050.TW	元大台灣50	TWSE
2022-04-01T00:00:00	34.150002	34.237499	34.037498	34.237499	30,795,024	0050	0050.TW	元大台灣50	TWSE
2022-04-06T00:00:00	33.8125	34.087502	33.75	34.0625	46,251,656	0050	0050.TW	元大台灣50	TWSE
2022-04-07T00:00:00	33.775002	33.775002	33.450001	33.450001	58,991,464	0050	0050.TW	元大台灣50	TWSE
2022-04-08T00:00:00	33.525002	33.637501	33.4375	33.637501	35,768,872	0050	0050.TW	元大台灣50	TWSE
2022-04-11T00:00:00	33.537498	33.612499	33.049999	33.112499	66,837,660	0050	0050.TW	元大台灣50	TWSE
2022-04-12T00:00:00	33.037498	33.212502	32.900002	33.137501	56,875,520	0050	0050.TW	元大台灣50	TWSE
2022-04-13T00:00:00	33.349998	33.799999	33.299999	33.762501	28,186,852	0050	0050.TW	元大台灣50	TWSE
2022-04-14T00:00:00	33.9375	33.9375	33.637501	33.637501	19,791,976	0050	0050.TW	元大台灣50	TWSE
2022-04-15T00:00:00	33.212502	33.262501	33	33.0625	82,769,516	0050	0050.TW	元大台灣50	TWSE
2022-04-18T00:00:00	33	33.0625	32.787498	32.887501	71,848,084	0050	0050.TW	元大台灣50	TWSE
2022-04-19T00:00:00	33.0625	33.237499	32.962502	33	36,238,036	0050	0050.TW	元大台灣50	TWSE
2022-04-20T00:00:00	33.049999	33.174999	32.912498	33.162498	27,048,540	0050	0050.TW	元大台灣50	TWSE
2022-04-21T00:00:00	33.3125	33.400002	33.162498	33.1875	15,936,376	0050	0050.TW	元大台灣50	TWSE
2022-04-22T00:00:00	32.849998	32.9375	32.712502	32.900002	44,801,348	0050	0050.TW	元大台灣50	TWSE
2022-04-25T00:00:00	32.5	32.512501	32.162498	32.3125	128,851,880	0050	0050.TW	元大台灣50	TWSE
2022-04-26T00:00:00	32.4375	32.450001	32.212502	32.3125	37,409,408	0050	0050.TW	元大台灣50	TWSE
2022-04-27T00:00:00	31.75	31.75	31.512501	31.637501	114,986,256	0050	0050.TW	元大台灣50	TWSE
2022-04-28T00:00:00	31.8375	31.85	31.487499	31.775	46,171,364	0050	0050.TW	元大台灣50	TWSE
2022-04-29T00:00:00	32.224998	32.375	32.0625	32.1875	47,537,724	0050	0050.TW	元大台灣50	TWSE
2022-05-03T00:00:00	32.137501	32.174999	31.862499	31.950001	25,125,076	0050	0050.TW	元大台灣50	TWSE
2022-05-04T00:00:00	32.075001	32.112499	31.875	31.950001	39,598,772	0050	0050.TW	元大台灣50	TWSE
2022-05-05T00:00:00	32.375	32.450001	32.237499	32.3125	24,902,416	0050	0050.TW	元大台灣50	TWSE
2022-05-06T00:00:00	31.612499	31.7125	31.487499	31.6625	68,203,532	0050	0050.TW	元大台灣50	TWSE
2022-05-09T00:00:00	31.375	31.387501	31.125	31.137501	51,720,992	0050	0050.TW	元大台灣50	TWSE
2022-05-10T00:00:00	30.5375	31.025	30.387501	31	55,376,572	0050	0050.TW	元大台灣50	TWSE
2022-05-11T00:00:00	30.9625	31.112499	30.825001	31.049999	32,199,604	0050	0050.TW	元大台灣50	TWSE
2022-05-12T00:00:00	30.75	30.75	30.299999	30.3125	47,755,260	0050	0050.TW	元大台灣50	TWSE
2022-05-13T00:00:00	30.525	30.5875	30.387501	30.5875	28,106,200	0050	0050.TW	元大台灣50	TWSE
2022-05-16T00:00:00	30.862499	31	30.625	30.75	22,904,664	0050	0050.TW	元大台灣50	TWSE
2022-05-17T00:00:00	30.7875	31.125	30.7875	31.0875	16,662,204	0050	0050.TW	元大台灣50	TWSE
2022-05-18T00:00:00	31.3375	31.5	31.3125	31.424999	25,266,444	0050	0050.TW	元大台灣50	TWSE
2022-05-19T00:00:00	30.862499	30.950001	30.6625	30.825001	29,033,480	0050	0050.TW	元大台灣50	TWSE
2022-05-20T00:00:00	30.9375	31.237499	30.9125	31.1625	14,661,664	0050	0050.TW	元大台灣50	TWSE
2022-05-23T00:00:00	31.325001	31.4	31.125	31.225	10,715,572	0050	0050.TW	元大台灣50	TWSE
2022-05-24T00:00:00	31.25	31.299999	30.85	30.875	20,276,748	0050	0050.TW	元大台灣50	TWSE
2022-05-25T00:00:00	30.924999	31.174999	30.862499	31.112499	10,270,292	0050	0050.TW	元大台灣50	TWSE
2022-05-26T00:00:00	31.25	31.25	30.7125	30.725	23,219,872	0050	0050.TW	元大台灣50	TWSE
2022-05-27T00:00:00	31.0375	31.450001	31.012501	31.375	46,801,572	0050	0050.TW	元大台灣50	TWSE
2022-05-30T00:00:00	31.8125	32.150002	31.762501	32.137501	58,170,520	0050	0050.TW	元大台灣50	TWSE
2022-05-31T00:00:00	32.112499	32.450001	31.9	32.450001	28,102,668	0050	0050.TW	元大台灣50	TWSE
2022-06-01T00:00:00	32.325001	32.512501	32.25	32.287498	25,626,728	0050	0050.TW	元大台灣50	TWSE
2022-06-02T00:00:00	32.112499	32.112499	31.9	31.950001	17,718,612	0050	0050.TW	元大台灣50	TWSE
2022-06-06T00:00:00	32.0625	32.25	31.862499	32.174999	16,111,300	0050	0050.TW	元大台灣50	TWSE
2022-06-07T00:00:00	31.987499	31.987499	31.7125	31.85	19,365,760	0050	0050.TW	元大台灣50	TWSE

End of preview. Expand in Data Studio

README.md exists but content is empty.

Downloads last month: 310