≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0056 元大高股息 (還原股價) / K線圖(季)

0056 元大高股息

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
49.9151.55-1.64-3.18%6.01%47.9550.547.4
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
191,68193.4億159,3431.2張/筆48.7349.73 (+0.36%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
89,23146.44億111,204802張/筆52.04-1.5 (-2.83%)

連續漲跌: 連7跌  ( -7.34元 / -12.82%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股開低走低！財經作家砸50萬進場「只買2檔股」：照著計畫走 (ETtoday新聞雲 11/05 16:35)

• 台股震盪避險需求升溫！ 　24檔台股ETF股東人數創高 (ETtoday新聞雲 11/03 10:24)

• 今年台股漲6成　一文看跑贏8檔台股高股息ETF (ETtoday新聞雲 10/29 12:28)

• 沈伯洋理財方式曝光！　專家發現2優勢 (ETtoday新聞雲 10/23 07:58)

• 沈伯洋夫妻「股票倉位」揭密！　價值近千萬 (ETtoday新聞雲 10/23 07:16)

• 171萬股民忐忑！台股翻黑　0056暫陷貼息 (ETtoday新聞雲 10/22 09:42)

• 憑什麼打敗0050與0056？00929今年績效大逆襲　陳重銘點出3大關鍵 (ETtoday新聞雲 10/20 08:30)

• 元大台灣高股息證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年09月30日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 10/20)

• 高股息ETF今年報酬前10強一文看　3檔受益人破百萬 (ETtoday新聞雲 10/19 15:24)

• 6檔高息ETF人氣洗牌！0056再輾壓00878稱王　00919填息後續增 (ETtoday新聞雲 10/18 11:50)

• 台股崩、小資族搶零股！0050最搶手　買最多10檔一次看 (ETtoday新聞雲 10/15 17:34)

• 〈焦點股〉0056股價再創新高 今年以來報酬突破7成 (Anue鉅亨 10/14 13:07)

• 0056刷天價、168萬股民嗨翻　持有2檔「夯股」推升股價 (ETtoday新聞雲 10/14 12:42)

• 高股息ETF大翻身　冠軍年賺逾1倍 (ETtoday新聞雲 10/11 08:22)

• 12檔台股ETF規模創高比一比　績效冠軍今年賺翻倍 (ETtoday新聞雲 10/10 12:03)

• 台股ETF狂吸1853萬人投資！　11檔受益人逆勢創高一次看 (ETtoday新聞雲 10/07 12:51)

• 高股息ETF紅包來了！00929年化配息率破15％、今年報酬率也奪冠 股民喊「兩個都要」 (ETtoday新聞雲 10/07 08:30)

• 台股挑戰5萬點里程碑 9月前10大定期定額熱門標的出爐 (Anue鉅亨 10/06 12:46)

• 166萬人小確幸！0056季配1.72元創新高 預估年化配息率12% (Anue鉅亨 10/01 15:39)

• 快訊／166萬人注意！0056配1.72元　10／22除息 (ETtoday新聞雲 10/01 14:42)

• 元大台灣高股息證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年09月30日收益分配評價結果。 (分配收益公告 10/01)

• 美女「當沖虧爆」4年翻身1300萬　方法曝光 (ETtoday新聞雲 09/30 07:51)

• ETF逆襲！高股息5強Q3跑贏大盤　0056、00919、00939全上榜 (ETtoday新聞雲 09/29 12:20)

• 00929配息又升了？科技優息ETF改版3.0，和00878、0056差在哪？ (Anue鉅亨 09/29 11:48)

• 〈台股盤前要聞〉聯茂爆3.19億元違約交割今年上市櫃單次最高、0056規模突破8000億元 (Anue鉅亨 09/22 05:10)

• 台股距史高收盤僅22點！19檔ETF飆高　前4強狂吸780萬受益人 (ETtoday新聞雲 09/21 16:55)

• 高股息第一檔！0056規模突破8000億元 締造新里程碑 (Anue鉅亨 09/21 13:39)

• 高股息ETF鍍「金」！0056、00878刷新高　320萬股民息利雙收 (ETtoday新聞雲 09/18 10:44)

• 台股飆漲千點！00981A填息達陣　0056、00878雙創高 (ETtoday新聞雲 09/17 09:40)

• 少年股神心頭好曝光！　大學生最愛0050、輝達 (ETtoday新聞雲 09/16 12:29)

• 10檔台股ETF量價齊揚大車拼　高息型搶鏡 (ETtoday新聞雲 09/10 11:27)

• 8月定期定額創歷史次高0050、0056攜手霸榜市值型、高股息ETF雙冠 (Anue鉅亨 09/09 19:44)

• 台股再戰48K！16檔ETF規模刷新高　績效表現一文看 (ETtoday新聞雲 09/09 11:17)

• 外資逆勢砸132億掃貨！狂買華邦電9.2萬張　重砍聯電6.3萬張 (ETtoday新聞雲 09/08 17:05)

• 輝達大投資加持！這幾檔台股ETF跟著「發哥」吃香喝辣 (Anue鉅亨 09/07 13:53)

• 台股飆漲800點逼史高！10檔ETF低檔反彈一次看　00981A、00403A冠亞軍 (ETtoday新聞雲 09/07 12:22)

• ETF淘汰賽！　高股息受益人數大遷徙 (ETtoday新聞雲 09/07 08:04)

• 00919息值雙創高！榮登8月含金ETF績效王　杜金龍點名金融護體 (ETtoday新聞雲 09/07 06:00)

• 台股第4檔6千億ETF誕生！00919上市不到4年最速達陣　緊咬00878 (ETtoday新聞雲 09/05 09:24)

• 股市震盪！「1類型ETF」卻默默創新高　他讚：守住資產後院不起火 (ETtoday新聞雲 09/03 15:19)

• 高股息ETF當道！4檔刷新高　356萬股民有賺頭 (ETtoday新聞雲 09/03 10:00)

• 0056創天價！165萬人喜迎　高息ETF猛打賞 (ETtoday新聞雲 09/02 09:38)

• 台股強震！一文看外資買超8檔台股主動式ETF　掃貨00981A近80萬張 (ETtoday新聞雲 08/19 12:04)

• MSCI納成分股加持！南亞科刷歷史新高　群聯、華邦電同慶 (ETtoday新聞雲 08/13 13:25)

• 定期定額十大ETF比一比！0050衝124萬戶創高 00981A今年含息報酬76%奪冠 (Anue鉅亨 08/11 15:45)

• 2.5兆股利放大術！0050橫掃3世代　2檔主動式ETF擠進前10強 (ETtoday新聞雲 08/10 11:35)

• 配息0.38元、年化近17%！00929上周獲逾8萬張淨申購　台股重挫、買氣不減 (ETtoday新聞雲 08/07 08:30)

• 台股7月急跌3000點 0050淨申購逾1700億元創歷史新高 (Anue鉅亨 08/06 15:12)

• 台股站回44K！10檔人氣ETF拚反彈　00981A、00403A唯2贏大盤 (ETtoday新聞雲 08/05 11:46)

• 6檔百萬人氣ETF修復力大檢驗 00981A、00403A反彈居冠亞軍 (Anue鉅亨 08/05 11:43)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

0056 元大高股息 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共77季｜股價已還原
季成交價: 49.91元 (-5.37元/ -9.72%)成交均張: 7.05萬張/日成交均額: 39.3億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
歷史第三高
-
連6漲→跌
(-5.37元/ -9.72%)
歷史最高
近77季新高
歷史最高
近77季新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
49.91元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年今年
01/02
~11/06
起算價53.655.85756.749.642.433.330.525.120.211.18.99-33.1
漲跌價-3.64-5.94-7.12-6.83+0.35+7.55+16.6+19.5+24.8+29.7+38.8+40.9-+16.8
漲跌幅-6.8%-10.6%-12.5%-12%+0.72%+17.8%+49.9%+63.9%+98.6%+147%+348%+455%-+50.8%
振幅12%15.3%17.7%18.6%21.3%39.5%80.2%113%136%207%423%556%-74.9%
成交張數36.4萬51萬81.1萬148萬271萬652萬1,408萬2,628萬3,392萬4,801萬6,152萬6,347萬-1,245萬
成交金額184億264億433億820億1,498億3,399億6,311億1.06兆1.35兆1.78兆2.17兆2.21兆-5,726億
週轉率2.4%3.37%5.35%9.74%17.9%43%93%173%224%317%406%419%-82.2%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
輔助：
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q42455.25847.449.9-5.37-9.7219.149.820.181,69170.594339.3-134+18.1-913-1,0290.25+4.578.77-0.110.080.91
26Q36350.656.244.555.3+4.99+9.9223.257-0.082,82244.81,46523.3+7.95+13.3-528-5070.38-1.24.2+0.080.194.5
26Q26134.951.934.850.3+16+46.949.953.28-0.054,10767.31,85430.4+309+10.9+303+6230.75+0.45.4-0.250.112.04
26Q15533.137.233.134.2+1.14+3.4412.337.19-0.153,83269.71,46426.6+68.1-0.09+42.1+1100.19-1.624.93-0.010.367.34
25Q46232.533.931.233.1+0.7+2.168.1836.720.023,37354.41,23319.9-154+3.31-535-6850.3+2.146.55+0.070.375.68
25Q36529.732.829.732.4+2.66+8.9610.536.82-0.072,60440.192114.2+91+2.73-150-56.30.62-2.424.41+0.130.36.87
25Q26128.929.923.729.7+0.88+3.0421.834.460.463,82162.61,24520.4-180+5.52-1,609-1,7840.77-1.456.83+0.10.182.58
25Q15529.530.928.728.9-0.7-2.367.2734.371.122,75950.299618.1-186+6.51-1,660-1,8390.49+1.728.28+0.040.080.97
24Q46230.3312929.6-0.74-2.456.5736.570.32,33537.787714.1-175+3.92-1,411-1,5820.53+1.996.59-0.330.040.58
24Q36331.632.72730.3-1.11-3.5518.138.320.882,17134.584813.5-229+4.92-921-1,1460.73+2.394.6-0.010.378.05
24Q26129.932.12831.4+1.58+5.313.641.090.071,57925.962210.2-21.3+13-355-3640.71+0.32.2-0.220.3817.1
24Q15627.530.126.229.8+2.38+8.6714.240.04-0.451,87133.469712.4-4.07-6.93-192-2030.96-1.741.9-0.310.5931.2
23Q4632527.62427.5+2.6+10.514.537.52-0.322,1453475211.9+10.7-43.7-455-4881.1-0.063.64+0.670.924.7
23Q36322.726.422.724.9+2.34+10.416.735.050.032,86345.41,00415.9+19.1+19+416+4540.79+1.033.7-0.730.236.3
23Q25919.622.71922.5+2.92+14.918.932.75-0.241,51425.74607.8+50.1-0.9+140+1902.46-1.192.67-0.030.9636.1
23Q15417.419.717.419.6+2.09+11.913.228.51-0.281,17421.73215.94+67.6+30.8-121-22.30.57-3.233.86-0.10.9925.7
22Q46416.217.91617.5+1.18+7.2411.425.30.392,47238.66239.73-295+9.42-959-1,2440.62+0.147.1+0.881.0915.3
22Q36517.418.616.116.3-1.13-6.4614.425.70.311,819285027.72-54+6.99-1,098-1,1451.16+1.956.95+0.030.213.03
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q26121.221.217.417.4-3.84-1818.127.440.441,35022.14146.79-61.4+5.5-901-9560.32+3.825-0.620.183.7
22Q15621.321.720.421.3+0.03+0.156.2233.540.2797117.33245.78-17.5+2.56-173-1880.19-0.221.18-0.070.867.6
21Q46419.521.318.821.3+1.67+8.512.833.72-0.421,88229.46069.48-0.67+4.58-538-5350.85-0.471.41+0.80.8762
21Q3642121.619.119.6-1.33-6.3711.632.690.241,20018.74046.31-0.43+2.71-535-5330.47+1.011.87-0.020.073.74
21Q26120.721.619.220.9+0.22+1.0711.835.16-0.4692615.23195.22+2.66+5.45-279-2710.43+0.010.86-0.020.0910.1
21Q15517.920.817.820.7+2.8+15.616.934.520.3278614.32464.48-0.09+3.98+318+3220.17-0.280.85-0.150.112
20Q46316.71816.517.9+1.23+7.389.2129.910.131,15018.33355.31-1+2.85-309-3070.18-0.341.13-0.320.2522.4
20Q36616.217.616.216.7+0.52+3.228.8629.440.141,059163164.79+0.18-1.79+56+54.40.26+0.071.47-0.250.5738.7
20Q26013.916.413.816.2+2.3+16.618.528.50.211,18619.83235.38-0.5+3.49+189+1920.22-4.661.39-0.280.8258.8
20Q15616.416.612.113.9-2.53-15.527.524.55-0.242,10137.55449.72+0.88+2.84-1,162-1,1580.22+4.366.06+0.871.118.1
19Q46414.816.414.816.4+1.59+10.810.929.06-0.3184913.32393.73+1.9+4.78-334-3280.38+0.881.7+0.040.2313.6
19Q36314.315.113.814.8+0.68+4.859.1427.80.295037.981372.18-0.37-6.46+128+1210.29-0.620.81+0.020.1923.2
19Q26114.114.713.414.1+0.1+0.729.226.61-0.085829.551532.51-7.17+12.1-208-2030.26+0.391.43-0.020.1712
19Q15412.714.112.314+1.31+10.314.526.53-0.493656.7592.11.71+7.62+0.5+106+1141.42-0.741.05+0.160.1917.9
18Q46513.713.712.312.7-0.96-7.0210.623.890.215438.351342.07-3.590-394-3970.24+1.591.7800.031.74
18Q36412.913.912.613.7+0.81+6.3110.627.36-0.29192351.30.8-0.35-1+2.76+1.420.78-0.070.2+0.030.0316.9
18Q2601313.512.612.9-0.15-1.127.0925.610.191732.8844.90.75-2.24+1.75-4.6-5.090.87+0.150.26+000.75
18Q15812.513.412.313+0.48+3.8926.02-0.271622.7941.80.72+1.94+1.05+52.1+55.10.94-0.290.12000
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q46212.612.912.212.5-0.01-0.15.4725.15-0.61522.4638.60.62-0.4+1.26-69.5-68.60.37+0.160.41-0.0201.23
17Q36612.31312.312.5+0.18+1.495.5925.890.271241.8832.20.49+0.31-1.75-35.8-37.20.55-0.030.24-0.010.0210.2
17Q26111.912.511.612.3+0.41+3.447.5225.67-0.351181.9329.20.48+0.11-3.42+16.3+130.51-0.020.27+00.0413.1
17Q15711.212.111.111.9+0.8+7.29.0224.75-0.0896.71.723.50.41-0.08+5.17+40.7+45.80.46-0.050.3+0.030.0310.8
16Q46411.511.610.911.1-0.36-3.126.5123.12-0.221772.7741.80.65-0.35-0.08-112-1130.43+0.210.35-0.0201.42
16Q36210.411.510.411.5+1.15+11.11124.980.482063.3249.90.8+1.960+134+1360.38-0.280.14-0.010.0215.3
16Q26110.310.49.3910.4+0.08+0.769.4122.77-0.752063.3844.50.73+8.67+0.08-43.5-34.72.57+0.140.42+00.038.06
16Q1571010.59.2210.3+0.27+2.651322.45-0.091592.7834.20.6+0.60-14.3-13.70.51-0.250.28+00.0311.9
15Q4659.2310.29.2310+0.8+8.6510.221.820.141352.0729.30.45+0.740-2.52-1.770.36-1.030.53+0.010.036.08
15Q36310.410.58.219.21-1.16-11.221.720.960.382283.6248.40.77-0.990-148-1490.15+1.171.55+0.020.021.61
15Q26110.911.110.210.4-0.5-4.638.6523.72-0.0852.40.8612.70.21-0.160-25.1-25.30.77+0.210.39-0.010.011.81
15Q15510.611.110.410.9+0.3+2.865.9224.89-0.1640.30.739.970.18+0.750+20.1+20.90.96-0.320.1800.017.22
14Q46610.310.69.7110.6+0.27+2.578.7724.27-0.4687.51.3320.60.31-1.060-38.3-39.40.4900.5+0.010.023.21
14Q36410.611.210.210.3-0.25-2.349.5724.520.2466.11.0316.90.26-1.410-16.7-18.11.3+0.40.5-0.010.011.79
14Q2629.9210.69.7810.6+0.64+6.438.3325.27-0.493.31.51230.37+12.90+51.3+64.26.1-0.190.11-0.140.0219.6
14Q1569.679.939.419.92+0.25+2.565.3823.85-0.8560.91.0914.10.25+1.20+8.69+9.891.23-0.890.3+0.090.1654.5
13Q4659.799.949.229.67-0.12-1.27.3123.14-0.351161.7926.60.41-1.610-63.9-65.50.61+0.851.19+0.060.076.13
13Q3649.489.959.319.79+0.32+3.336.7124.110.3384.91.3320.30.32+3.180-13.8-10.62.68-0.080.3400.024.64
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q2619.41109.189.48+0.09+0.919.1423.77-1.5461.81.0114.60.24-0.440-5.6-6.040.54+0.130.43-0.140.024.44
13Q1569.249.719.229.39+0.17+1.845.3623.23-0.1351.90.9312.10.22+0.390+7.05+7.440.91-1.010.3+0.050.1652.5
12Q4659.579.628.49.22-0.36-3.7512.722.86-0.351261.9428.40.44+1.260-58.3-57.11.63+0.721.3+0.070.18.05
12Q3649.019.768.839.58+0.61+6.8410.324.950.229.60.467.250.11+0.17-0.15-0.28-0.261.16+0.330.59+00.045.96
12Q2639.49.458.58.97-0.43-4.6110.123.48-0.3422.40.365.220.08-1.63+0.03-12.4-140.95+0.040.26+0.020.0312.3
12Q1588.489.938.369.4+0.92+10.818.424.7-0.6928.50.496.960.12+1.17-0.13+6.41+7.453.7-0.210.22+0.010.027.41
11Q4648.399.057.968.48+0.09+1.071322.120.09490.7711.50.18-0.1+0.25-27.3-27.11.67+0.180.42+000.71
11Q3659.7210.58.138.39-1.33-13.724.224.14-0.5817.70.274.630.07-1.840-7.24-9.08300.25000
11Q2619.179.849.179.72+0.52+5.77.327.710.3250.10.8213.70.23+3.730+7.17+10.98.78+0.090.25+000.4
11Q1579.759.978.599.2-0.53-5.4614.226.38-0.310.30.182.840.05-0.420+1.73+1.3112.1+0.130.16-0.0100
10Q4668.859.798.799.73+0.88+9.9611.327.88-0.2223.20.356.190.09+2.80-0.29+2.5112.5-0.020.04+0.010.0121.6
10Q3657.658.927.638.85+1.19+15.516.925.43-0.5116.80.264.060.06+1.760+8.96+10.77.02-0.260.06-0.0800
10Q2637.988.267.427.66-0.31-3.9510.521.94-0.1811.30.182.560.04+0.480+0.26+0.742.97-0.30.32-0.040.0826.2
10Q1578.28.467.317.98-0.21-2.5614.122.740.2614.60.263.350.06-0.350+1.99+1.642.13-0.080.62+0.080.1219.9
09Q4667.368.187.218.18+0.89+12.213.423.43-0.1324.90.385.70.09+0.080-0.52-0.442.61+0.450.7+0.040.045.89
09Q3656.27.466.27.3+1.13+18.320.522.99-0.8814.60.233.210.05+0.860+10.7+11.62.49-0.020.25001.2
09Q2635.26.765.156.17+1.04+20.331.219.34-0.42360.576.630.11-0.48-6.28+26.1+19.40.93-0.160.27-0.0701.12
09Q1574.495.44.165.13+0.81+18.728.516.13-0.7522.10.393.330.06-0.25+6.28+2.76+8.791.16-0.160.43+0.060.0716.3
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q4655.575.613.764.32-1.12-20.63413.67-1.3323.40.363.320.05-0.14-2.66+9.17+6.371.38-0.350.58+0.010.012.22
08Q3647.337.335.295.44-1.89-25.827.917.34-235.10.557.210.11+0.2-1.9-2.39-4.081.39-0.180.93-0.0300
08Q2638.168.877.137.33-0.83-10.221.322.541.5771.51.1418.50.29+0.24+4.2+11.2+15.71.17-0.011.11+0.020.032.71
08Q1578.328.57.248.16-0.17-2.0715.225.64-0.551071.8826.50.47+1.71-0.82-21.9-211.29+01.14000
07Q448.048.347.998.34+0.23+2.84.3426.33-1.1126.16.526.651.66+0+0.39+0.05+0.440+1.11.1+000.09