≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0056 元大高股息 / K線圖(季)

0056 元大高股息

日期: 11/05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
51.5553.05-1.5-2.83%3.3%53.0553.1551.4
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%)
89,23146.44億111,204802股/筆52.0451.42 (+0.25%)
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)
82,93543.71億102,603808張/筆52.7-0.5 (-0.93%)

連續漲跌: 連6跌  ( -5.7元 / -9.96%)

上市指數: 41574.72 (-1374.19 / -3.2%)

新聞及公告

• 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)

• 大跌大買！台股7月ETF受益人增124萬人續創高　正二、高息、市值人氣旺 (ETtoday新聞雲 08/04 12:04)

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
季成交價: 51.55元 (-5.4元/ -9.48%)成交均張: 6.52萬張/日成交均額: 37億元/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3漲→跌
(-5.4元/ -9.48%)
歷史第三高
近2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

結算價
51.55元		3日
11/03
~11/05
5日
10/30
~11/05
10日
10/21
~11/05
1個月
10/07
~11/05
3個月
08/07
~11/05
半年
05/08
~11/05
1年
'25/11/06
~11/05
2年
'24/11/06
~11/05
3年
'23/11/07
~11/05
5年
'21/11/08
~11/05
10年
'16/11/07
~11/05
15年
'11/11/07
~11/05
20年今年
01/02
~11/05
起算價55.7556.957.4558.151.344.7236.7837.6834.2431.9523.0623.44-36.73
漲跌價-4.2-5.35-5.9-6.55+0.25+6.83+14.77+13.87+17.31+19.6+28.49+28.11-+14.82
漲跌幅-7.53%-9.4%-10.3%-11.3%+0.49%+15.3%+40.2%+36.8%+50.6%+61.3%+124%+120%-+40.3%
振幅7.17%8.26%12.8%14.3%17%35.9%68.1%82.8%91.2%114%166%175%-63.2%
成交張數28萬40.3萬67.3萬131萬253萬642萬1,394萬2,612萬3,374萬4,782萬6,133萬6,328萬-1,226萬
成交金額149億217億371億743億1,412億3,349億6,236億1.05兆1.34兆1.77兆2.16兆2.21兆-5,633億
週轉率1.86%2.68%4.48%8.73%16.9%42.7%92.7%174%224%318%408%421%-81.6%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26Q42356.959.751.451.55-5.4-9.4814.651.460.171,50065.285037-117+18.1-836-9350.24+3.918.12-0.150.040.44
26Q36353.5557.8545.8456.95+3.7+6.9522.657-0.082,82244.81,46523.3+7.95+13.3-528-5070.38-1.24.2+0.080.194.5
26Q26137.8854.937.753.25+16.12+43.446.353.28-0.054,10767.31,85430.4+309+10.9+303+6230.75+0.45.4-0.250.112.04
26Q15536.7740.3636.537.13+0.4+1.0910.537.19-0.153,83269.71,46426.6+68.1-0.09+42.1+1100.19-1.624.93-0.010.367.34
25Q46236.8737.834.6636.73-0.07-0.198.5336.720.023,37354.41,23319.9-154+3.31-535-6850.3+2.146.55+0.070.375.68
25Q36534.6237.2634.3236.8+2.18+6.38.4936.82-0.072,60440.192114.2+91+2.73-150-56.30.62-2.424.41+0.130.36.87
25Q26134.8635.3828.4934.62-0.14-0.419.834.460.463,82162.61,24520.4-180+5.52-1,609-1,7840.77-1.456.83+0.10.182.58
25Q15536.6437.4834.5834.76-1.92-5.237.9134.371.122,75950.299618.1-186+6.51-1,660-1,8390.49+1.728.28+0.040.080.97
24Q46238.739.135.9836.68-1.98-5.128.0736.570.32,33537.787714.1-175+3.92-1,411-1,5820.53+1.996.59-0.330.040.58
24Q36341.4242.7734.4538.66-2.46-5.9820.238.320.882,17134.584813.5-229+4.92-921-1,1460.73+2.394.6-0.010.378.05
24Q26139.8941.9636.6541.12+1.26+3.1613.341.090.071,57925.962210.2-21.3+13-355-3640.71+0.32.2-0.220.3817.1
24Q15637.4540.1534.9539.86+2.46+6.5813.940.04-0.451,87133.469712.4-4.07-6.93-192-2030.96-1.741.9-0.310.5931.2
23Q46335.2537.5432.6437.4+2.34+6.671437.52-0.322,1453475211.9+10.7-43.7-455-4881.1-0.063.64+0.670.924.7
23Q36332.8937.2532.8735.06+2.39+7.3213.435.050.032,86345.41,00415.9+19.1+19+416+4540.79+1.033.7-0.730.236.3
23Q25928.4332.9927.6132.67+4.24+14.918.932.75-0.241,51425.74607.8+50.1-0.9+140+1902.46-1.192.67-0.030.9636.1
23Q15425.2828.5525.1928.43+3.03+11.913.228.51-0.281,17421.73215.94+67.6+30.8-121-22.30.57-3.233.86-0.10.9925.7
22Q46425.5426.7223.2825.4-0.38-1.4713.325.30.392,47238.66239.73-295+9.42-959-1,2440.62+0.147.1+0.881.0915.3
22Q36527.529.4525.4725.78-1.78-6.4614.425.70.311,819285027.72-54+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
22Q26133.4633.5527.4727.56-6.07-1818.127.440.441,35022.14146.79-61.4+5.5-901-9560.32+3.825-0.620.183.7
22Q15633.6534.3532.2633.63+0.05+0.156.2233.540.2797117.33245.78-17.5+2.56-173-1880.19-0.221.18-0.070.867.6
21Q46432.5833.6530.5933.58+0.81+2.479.3433.72-0.421,88229.46069.48-0.67+4.58-538-5350.85-0.471.41+0.80.8762
21Q36435.1636.053232.77-2.23-6.3711.632.690.241,20018.74046.31-0.43+2.71-535-5330.47+1.011.87-0.020.073.74
21Q26134.6536.1732.0735+0.37+1.0711.835.16-0.4692615.23195.22+2.66+5.45-279-2710.43+0.010.86-0.020.0910.1
21Q15529.9534.8629.834.63+4.68+15.616.934.520.3278614.32464.48-0.09+3.98+318+3220.17-0.280.85-0.150.112
20Q46329.4930.1727.629.95+0.47+1.598.7229.910.131,15018.33355.31-1+2.85-309-3070.18-0.341.13-0.320.2522.4
20Q36628.5831.1128.5829.48+0.92+3.228.8629.440.141,059163164.79+0.18-1.79+56+54.40.26+0.071.47-0.250.5738.7
20Q26024.4928.9524.4128.56+4.07+16.618.528.50.211,18619.83235.38-0.5+3.49+189+1920.22-4.661.39-0.280.8258.8
20Q1562929.4321.4524.49-4.48-15.527.524.55-0.242,10137.55449.72+0.88+2.84-1,162-1,1580.22+4.366.06+0.871.118.1
19Q46427.9329.0627.2528.97+1.09+3.916.4929.06-0.3184913.32393.73+1.9+4.78-334-3280.38+0.881.7+0.040.2313.6
19Q36326.928.3725.9427.88+1.29+4.859.1427.80.295037.981372.18-0.37-6.46+128+1210.29-0.620.81+0.020.1923.2
19Q26126.527.6525.2226.59+0.19+0.729.226.61-0.085829.551532.51-7.17+12.1-208-2030.26+0.391.43-0.020.1712
19Q15424.0226.5823.1126.4+2.46+10.314.526.53-0.493656.7592.11.71+7.62+0.5+106+1141.42-0.741.05+0.160.1917.9
18Q46527.2827.423.2423.94-3.34-12.215.223.890.215438.351342.07-3.590-394-3970.24+1.591.7800.031.74
18Q36425.7527.8425.1127.28+1.62+6.3110.627.36-0.29192351.30.8-0.35-1+2.76+1.420.78-0.070.2+0.030.0316.9
18Q26025.9926.925.0625.66-0.29-1.127.0925.610.191732.8844.90.75-2.24+1.75-4.6-5.090.87+0.150.26+000.75
18Q1582526.824.5525.95+0.95+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
17Q46226.0526.6924.4325-0.96-3.78.7125.15-0.61522.4638.60.62-0.4+1.26-69.5-68.60.37+0.160.41-0.0201.23
17Q36625.5726.8525.4225.96+0.38+1.495.5925.890.271241.8832.20.49+0.31-1.75-35.8-37.20.55-0.030.24-0.010.0210.2
17Q26124.7325.8223.9625.58+0.85+3.447.5225.67-0.351181.9329.20.48+0.11-3.42+16.3+130.51-0.020.27+00.0413.1
17Q15723.1225.1523.0724.73+1.66+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
16Q46425.125.3522.523.07-2.03-8.0911.423.12-0.221772.7741.80.65-0.35-0.08-112-1130.43+0.210.35-0.0201.42
16Q36222.7325.1222.6425.1+2.5+11.11124.980.482063.3249.90.8+1.960+134+1360.38-0.280.14-0.010.0215.3
16Q26122.4322.6120.522.6+0.17+0.769.4122.77-0.752063.3844.50.73+8.67+0.08-43.5-34.72.57+0.140.42+00.038.06
16Q15721.8522.9820.1422.43+0.58+2.651322.45-0.091592.7834.20.6+0.60-14.3-13.70.51-0.250.28+00.0311.9
15Q46521.0822.8220.6221.85+0.81+3.8510.521.820.141352.0729.30.45+0.740-2.52-1.770.36-1.030.53+0.010.036.08
15Q36323.723.918.7621.04-2.66-11.221.720.960.382283.6248.40.77-0.990-148-1490.15+1.171.55+0.020.021.61
15Q26124.8525.423.2523.7-1.15-4.638.6523.72-0.0852.40.8612.70.21-0.160-25.1-25.30.77+0.210.39-0.010.011.81
15Q15524.1625.2623.8324.85+0.69+2.865.9224.89-0.1640.30.739.970.18+0.750+20.1+20.90.96-0.320.1800.017.22
14Q46624.592522.6324.16-0.42-1.719.6424.27-0.4687.51.3320.60.31-1.060-38.3-39.40.4900.5+0.010.023.21
14Q36425.1726.6724.2624.58-0.59-2.349.5724.520.2466.11.0316.90.26-1.410-16.7-18.11.3+0.40.5-0.010.011.79
14Q26223.6525.2723.325.17+1.52+6.438.3325.27-0.493.31.51230.37+12.90+51.3+64.26.1-0.190.11-0.140.0219.6
14Q15623.0623.6822.4423.65+0.59+2.565.3823.85-0.8560.91.0914.10.25+1.20+8.69+9.891.23-0.890.3+0.090.1654.5
13Q46524.1924.5521.9823.06-1.13-4.6710.623.14-0.351161.7926.60.41-1.610-63.9-65.50.61+0.851.19+0.060.076.13
13Q36423.4124.572324.19+0.78+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
13Q26123.2524.7922.6723.41+0.21+0.919.1423.77-1.5461.81.0114.60.24-0.440-5.6-6.040.54+0.130.43-0.140.024.44
13Q15622.8323.9922.7723.2+0.42+1.845.3623.23-0.1351.90.9312.10.22+0.390+7.05+7.440.91-1.010.3+0.050.1652.5
12Q46524.9825.120.7622.78-2.22-8.8817.422.86-0.351261.9428.40.44+1.260-58.3-57.11.63+0.721.3+0.070.18.05
12Q36423.525.4723.0525+1.6+6.8410.324.950.229.60.467.250.11+0.17-0.15-0.28-0.261.16+0.330.59+00.045.96
12Q26324.5224.6622.1823.4-1.13-4.6110.123.48-0.3422.40.365.220.08-1.63+0.03-12.4-140.95+0.040.26+0.020.0312.3
12Q15822.1425.921.8224.53+2.39+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
11Q4642425.3520.7822.14-1.86-7.751922.120.09490.7711.50.18-0.1+0.25-27.3-27.11.67+0.180.42+000.71
11Q36527.829.9623.2424-3.8-13.724.224.14-0.5817.70.274.630.07-1.840-7.24-9.08300.25000
11Q26126.2228.1426.2227.8+1.5+5.77.327.710.3250.10.8213.70.23+3.730+7.17+10.98.78+0.090.25+000.4
11Q15727.8828.4924.5526.3-1.52-5.4614.226.38-0.310.30.182.840.05-0.420+1.73+1.3112.1+0.130.16-0.0100
10Q46625.32825.1427.82+2.52+9.9611.327.88-0.2223.20.356.190.09+2.80-0.29+2.5112.5-0.020.04+0.010.0121.6
10Q36521.8825.521.825.3+3.4+15.516.925.43-0.5116.80.264.060.06+1.760+8.96+10.77.02-0.260.06-0.0800
10Q26322.823.6121.2221.9-0.9-3.9510.521.94-0.1811.30.182.560.04+0.480+0.26+0.742.97-0.30.32-0.040.0826.2
10Q15723.4324.220.9122.8-0.6-2.5614.122.740.2614.60.263.350.06-0.350+1.99+1.642.13-0.080.62+0.080.1219.9
09Q46622.9924.420.623.4+0.61+2.6816.723.43-0.1324.90.385.70.09+0.080-0.52-0.442.61+0.450.7+0.040.045.89
09Q36519.3523.2919.3522.79+3.53+18.320.522.99-0.8814.60.233.210.05+0.860+10.7+11.62.49-0.020.25001.2
09Q26316.2521.116.119.26+3.25+20.331.219.34-0.42360.576.630.11-0.48-6.28+26.1+19.40.93-0.160.27-0.0701.12
09Q15714.0116.851316.01+2.52+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
08Q46517.4117.5111.7313.49-3.51-20.63413.67-1.3323.40.363.320.05-0.14-2.66+9.17+6.371.38-0.350.58+0.010.012.22
08Q36422.922.916.5117-5.9-25.827.917.34-235.10.557.210.11+0.2-1.9-2.39-4.081.39-0.180.93-0.0300
08Q26325.527.722.2722.9-2.6-10.221.322.541.5771.51.1418.50.29+0.24+4.2+11.2+15.71.17-0.011.11+0.020.032.71
08Q1572626.5522.625.5-0.54-2.0715.225.64-0.551071.8826.50.47+1.71-0.82-21.9-211.29+01.14000
07Q4425.126.0524.9526.04+0.71+2.84.3426.33-1.1126.16.526.651.66+0+0.39+0.05+0.440+1.11.1+000.09