≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

006203 元大MSCI台灣 / K線比較(日)

006203 元大MSCI台灣

日期: 10/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
204.85203.3+1.55+0.76%0.12%204.6204.85204.6
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%)
5100.5萬15532股/筆203.5204.3 (+0.28%)
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)
8164.8萬15254張/筆202.6+0.1 (+0.05%)

連續漲跌: 連3漲  ( +2.8元 / +1.39%)

上市指數: 48475.74 (122.25 / +0.25%)

新聞及公告

• 台股市值型ETF發威！7檔近半年漲贏大盤　00923配息連3升稱王 (ETtoday新聞雲 08/12 12:24)

• 元大摩臺證券投資信託基金(以下簡稱本基金)2026年06月30日評價日每受益權單位實際配發金額。 (分配收益公告 07/17)

• 元大摩臺證券投資信託基金(以下簡稱本基金) 2026年06月30日收益分配評價結果。 (分配收益公告 07/01)

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/10/02204.85+1.55+0.76%+0.76%48475.74+122.25+0.25%+0.25%+0.51%+0.51%
'26/10/01203.3+0.1+0.05%+0.81%48353.49+413.36+0.86%+1.12%-0.81%-0.31%
'26/09/30203.2+1.15+0.57%+1.39%47940.13+308.17+0.65%+1.77%-0.08%-0.39%
'26/09/29202.05-1.15-0.57%+0.81%47631.96-392.64-0.82%+0.94%+0.25%-0.13%
'26/09/24203.2-0.25-0.12%+0.69%48024.6-132.69-0.28%+0.66%+0.16%+0.03%
'26/09/23203.45-0.5-0.25%+0.44%48157.29+357.12+0.75%+1.41%-1%-0.97%
'26/09/22203.95+2.35+1.17%+1.61%47800.17+81.33+0.17%+1.59%+1%+0.03%
'26/09/21201.6+3.1+1.56%+3.2%47718.84+538.09+1.14%+2.74%+0.42%+0.45%
'26/09/18198.5+2.7+1.38%+4.62%47180.75+892.75+1.93%+4.73%-0.55%-0.1%
'26/09/17195.8+1.15+0.59%+5.24%46288+439.1+0.96%+5.73%-0.37%-0.49%
'26/09/16194.65+1.7+0.88%+6.17%45848.9+337.41+0.74%+6.51%+0.14%-0.35%
'26/09/15192.95-1.65-0.85%+5.27%45511.49-351.03-0.77%+5.7%-0.08%-0.43%
'26/09/14194.6-1.65-0.84%+4.38%45862.52-322.33-0.7%+4.96%-0.14%-0.58%
'26/09/11196.25-3.15-1.58%+2.73%46184.85-755.64-1.61%+3.27%+0.03%-0.54%
'26/09/10199.4-0.5-0.25%+2.48%46940.49-242.87-0.51%+2.74%+0.26%-0.26%
'26/09/09199.9-0.55-0.27%+2.2%47183.36+77.58+0.16%+2.91%-0.43%-0.71%
'26/09/08200.45+1.35+0.68%+2.89%47105.78-220.49-0.47%+2.43%+1.15%+0.46%
'26/09/07199.1+3.3+1.69%+4.62%47326.27+775.14+1.67%+4.13%+0.02%+0.49%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/04195.8+2.05+1.06%+5.73%46551.13+693.47+1.51%+5.71%-0.45%+0.02%
'26/09/03193.75-1.05-0.54%+5.16%45857.66-307.06-0.67%+5.01%+0.13%+0.15%
'26/09/02194.8-2.7-1.37%+3.72%46164.72-784-1.67%+3.25%+0.3%+0.47%
'26/09/01197.5+5.1+2.65%+6.47%46948.72+820.25+1.78%+5.09%+0.87%+1.38%
'26/08/31192.4-2.9-1.48%+4.89%46128.47-202.98-0.44%+4.63%-1.04%+0.26%
'26/08/28195.3+1.8+0.93%+5.87%46331.45+356.23+0.77%+5.44%+0.16%+0.43%
'26/08/27193.5+0.3+0.16%+6.03%45975.22+142.6+0.31%+5.77%-0.15%+0.26%
'26/08/26193.2+4.65+2.47%+8.64%45832.62+663.16+1.47%+7.32%+1%+1.33%
'26/08/25188.55-1.4-0.74%+7.84%45169.46+407.14+0.91%+8.3%-1.65%-0.45%
'26/08/24189.95-0.35-0.18%+7.65%44762.32-461.97-1.02%+7.19%+0.84%+0.46%
'26/08/21190.3+1.6+0.85%+8.56%45224.29+290.55+0.65%+7.88%+0.2%+0.68%
'26/08/20188.7+0.6+0.32%+8.9%44933.74+214.39+0.48%+8.4%-0.16%+0.5%
'26/08/19188.1-2.7-1.42%+7.36%44719.35-589.33-1.3%+6.99%-0.12%+0.37%
'26/08/18190.8-2.35-1.22%+6.06%45308.68-548.59-1.2%+5.71%-0.02%+0.35%
'26/08/17193.15-0.4-0.21%+5.84%45857.27+46.26+0.1%+5.82%-0.31%+0.02%
'26/08/14193.5500%+5.84%45811.01-210.47-0.46%+5.33%+0.46%+0.51%
'26/08/13193.55+2.8+1.47%+7.39%46021.48+503.41+1.11%+6.5%+0.36%+0.89%
'26/08/12190.75+1.1+0.58%+8.01%45518.07+397.35+0.88%+7.44%-0.3%+0.58%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/11189.65+1.55+0.82%+8.9%45120.72+191.96+0.43%+7.89%+0.39%+1.01%
'26/08/10188.1+1.75+0.94%+9.93%44928.76+702.85+1.59%+9.61%-0.65%+0.32%
'26/08/07186.35-1.3-0.69%+9.17%44225.91-170.79-0.38%+9.19%-0.31%-0.02%
'26/08/06187.65-0.25-0.13%+9.02%44396.7-214.9-0.48%+8.66%+0.35%+0.36%
'26/08/05187.9+5.3+2.9%+12.2%44611.6+1250.94+2.88%+11.8%+0.02%+0.39%
'26/08/04182.6-3.05-1.64%+10.3%43360.66-25.75-0.06%+11.7%-1.58%-1.39%
'26/08/03185.65+0.9+0.49%+10.9%43386.41+266.66+0.62%+12.4%-0.13%-1.54%
'26/07/31184.75+14.6+8.58%+20.4%43119.75+3186.45+7.98%+21.4%+0.6%-1%
'26/07/30170.15+1.35+0.8%+21.4%39933.3-105.88-0.26%+21.1%+1.06%+0.29%
'26/07/29168.8-8.2-4.63%+15.7%40039.18-1564.18-3.76%+16.5%-0.87%-0.78%
'26/07/28177-6.8-3.7%+11.5%41603.36-2030.83-4.65%+11.1%+0.95%+0.36%
'26/07/27183.8-0.05-0.03%+11.4%43634.19-20.65-0.05%+11%+0.02%+0.38%
'26/07/24183.85-4.1-2.18%+8.99%43654.84-1195.97-2.67%+8.08%+0.49%+0.91%
'26/07/23187.95-2.05-1.08%+7.82%44850.81+25.03+0.06%+8.14%-1.14%-0.33%
'26/07/22190+4.05+2.18%+10.2%44825.78+592.91+1.34%+9.59%+0.84%+0.57%
'26/07/21185.95+6.2+3.45%+14%44232.87+1783.17+4.2%+14.2%-0.75%-0.23%
'26/07/20181+0.25+0.14%+14%42449.7-221.57-0.52%+13.6%+0.66%+0.42%
'26/07/17180.75-12.4-6.42%+6.7%42671.27-2953.71-6.47%+6.25%+0.05%+0.46%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/16193.15+0.4+0.21%+6.93%45624.98-6.61-0.01%+6.23%+0.22%+0.69%
'26/07/15192.75+4.8+2.55%+9.66%45631.59+893.64+2%+8.35%+0.55%+1.3%
'26/07/14187.95-5.2-2.69%+6.7%44737.95-642.57-1.42%+6.82%-1.27%-0.12%
'26/07/13193.15-0.05-0.03%+6.68%45380.52+25.91+0.06%+6.88%-0.09%-0.2%
'26/07/09193.2+0.1+0.05%+6.73%45354.61-379.8-0.83%+5.99%+0.88%+0.74%
'26/07/08193.1-0.3-0.16%+6.57%45734.41+255.3+0.56%+6.59%-0.72%-0.02%
'26/07/07193.4-3.25-1.65%+4.81%45479.11-1077.28-2.31%+4.12%+0.66%+0.68%
'26/07/06196.65-1.3-0.66%+4.12%46556.39-224.23-0.48%+3.62%-0.18%+0.49%
'26/07/03197.95-0.65-0.33%+3.78%46780.62+36.46+0.08%+3.7%-0.41%+0.07%
'26/07/02198.6-0.55-0.28%+3.49%46744.16-274.83-0.58%+3.1%+0.3%+0.39%
'26/07/01199.15+2.75+1.4%+4.94%47018.99+893.08+1.94%+5.09%-0.54%-0.16%
'26/06/30196.4+6.55+3.45%+8.56%46125.91+1126.01+2.5%+7.72%+0.95%+0.84%
'26/06/29189.85+0.9+0.48%+9.08%44999.9+428.14+0.96%+8.76%-0.48%+0.32%
'26/06/26188.95-6.35-3.25%+5.53%44571.76-1683.5-3.64%+4.8%+0.39%+0.73%
'26/06/25195.3+0.9+0.46%+6.02%46255.26+211.66+0.46%+5.28%0%+0.74%
'26/06/24194.4-7-3.48%+2.33%46043.6-1057.05-2.24%+2.92%-1.24%-0.59%
'26/06/23201.4-0.35-0.17%+2.16%47100.65-640.86-1.34%+1.54%+1.17%+0.62%
'26/06/22201.75+7.75+3.99%+6.24%47741.51+1276.31+2.75%+4.33%+1.24%+1.91%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/18194+2.75+1.44%+7.76%46465.2+587.81+1.28%+5.66%+0.16%+2.1%
'26/06/17191.25-0.65-0.34%+7.4%45877.39+68.2+0.15%+5.82%-0.49%+1.58%
'26/06/16191.9+1.8+0.95%+8.42%45809.19+412.2+0.91%+6.78%+0.04%+1.63%
'26/06/15190.1+3.75+2.01%+10.6%45396.99+1227.95+2.78%+9.75%-0.77%+0.85%
'26/06/12186.35+5.3+2.93%+13.8%44169.04+1019.58+2.36%+12.3%+0.57%+1.49%
'26/06/11181.05-2.45-1.34%+12.3%43149.46-76.08-0.18%+12.1%-1.16%+0.17%
'26/06/10183.5-4.65-2.47%+9.54%43225.54-1478.9-3.31%+8.44%+0.84%+1.1%
'26/06/09188.15+4.8+2.62%+12.4%44704.44+1201.66+2.76%+11.4%-0.14%+0.98%
'26/06/08183.35-5.15-2.73%+9.34%43502.78-1568.16-3.48%+7.55%+0.75%+1.78%
'26/06/05188.5-4.1-2.13%+7.01%45070.94-606.52-1.33%+6.13%-0.8%+0.88%
'26/06/04192.6-2.4-1.23%+5.69%45677.46-781.7-1.68%+4.34%+0.45%+1.35%
'26/06/03195+3.1+1.62%+7.4%46459.16+901.85+1.98%+6.41%-0.36%+0.99%
'26/06/02191.9-0.15-0.08%+7.32%45557.31+219.4+0.48%+6.92%-0.56%+0.39%
'26/06/01192.05+2+1.05%+8.45%45337.91+604.97+1.35%+8.37%-0.3%+0.08%
'26/05/29190.05+7.3+3.99%+12.8%44732.94+1096.5+2.51%+11.1%+1.48%+1.69%
'26/05/28182.75-3.7-1.98%+10.5%43636.44-620.36-1.4%+9.53%-0.58%+1.01%
'26/05/27186.45+3.7+2.02%+12.8%44256.8+731.43+1.68%+11.4%+0.34%+1.4%
'26/05/26182.75-0.9-0.49%+12.2%43525.37-119.03-0.27%+11.1%-0.22%+1.15%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/25183.65+6.4+3.61%+16.3%43644.4+1376.43+3.26%+14.7%+0.35%+1.59%
'26/05/22177.25+1.9+1.08%+17.5%42267.97+899.76+2.18%+17.2%-1.1%+0.36%
'26/05/21175.35+6.6+3.91%+22.1%41368.21+1347.39+3.37%+21.1%+0.54%+1.01%
'26/05/20168.75+0.05+0.03%+22.2%40020.82-154.74-0.39%+20.7%+0.42%+1.51%
'26/05/19168.7-3.6-2.09%+19.6%40175.56-716.26-1.75%+18.5%-0.34%+1.07%
'26/05/18172.3-0.8-0.46%+19.1%40891.82-280.54-0.68%+17.7%+0.22%+1.33%
'26/05/15173.1-2.05-1.17%+17.7%41172.36-579.39-1.39%+16.1%+0.22%+1.57%
'26/05/14175.15+1+0.57%+18.3%41751.75+377.25+0.91%+17.2%-0.34%+1.18%
'26/05/13174.15-3.3-1.86%+16.1%41374.5-523.82-1.25%+15.7%-0.61%+0.45%
'26/05/12177.45+0.7+0.4%+16.6%41898.32+108.26+0.26%+16%+0.14%+0.61%
'26/05/11176.75-0.4-0.23%+16.3%41790.06+186.12+0.45%+16.5%-0.68%-0.18%
'26/05/08177.15-1.1-0.62%+15.6%41603.94-329.84-0.79%+15.6%+0.17%+0.02%
'26/05/07178.25+4.4+2.53%+18.6%41933.78+794.93+1.93%+17.8%+0.6%+0.72%
'26/05/06173.85+0.75+0.43%+19.1%41138.85+369.56+0.91%+18.9%-0.48%+0.16%
'26/05/05173.1+0.4+0.23%+19.3%40769.29+64.15+0.16%+19.1%+0.07%+0.25%
'26/05/04172.7+7.75+4.7%+24.9%40705.14+1778.51+4.57%+24.5%+0.13%+0.42%
'26/04/30164.95-1.05-0.63%+24.2%38926.63-376.87-0.96%+23.3%+0.33%+0.82%
'26/04/29166-2.3-1.37%+22.5%39303.5-218.23-0.55%+22.7%-0.82%-0.2%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/28168.3-2.35-1.38%+20.8%39521.73-94.9-0.24%+22.4%-1.14%-1.59%
'26/04/27170.65+6.85+4.18%+25.8%39616.63+684.23+1.76%+24.5%+2.42%+1.31%
'26/04/24163.8+5.9+3.74%+30.5%38932.4+1218.25+3.23%+28.5%+0.51%+1.99%
'26/04/23157.9+0.1+0.06%+30.6%37714.15-164.32-0.43%+28%+0.49%+2.63%
'26/04/22157.8+0.6+0.38%+31.1%37878.47+273.36+0.73%+28.9%-0.35%+2.2%
'26/04/21157.2+2.05+1.32%+32.8%37605.11+646.31+1.75%+31.2%-0.43%+1.68%
'26/04/20155.15+1.45+0.94%+34.1%36958.8+154.46+0.42%+31.7%+0.52%+2.38%
'26/04/17153.7-0.7-0.45%+33.5%36804.34-327.68-0.88%+30.5%+0.43%+2.93%
'26/04/16154.4+0.4+0.26%+33.8%37132.02+409.88+1.12%+32%-0.86%+1.82%
'26/04/15154+2.7+1.78%+36.2%36722.14+426.02+1.17%+33.6%+0.61%+2.66%
'26/04/14151.3+4.15+2.82%+40.1%36296.12+838.83+2.37%+36.7%+0.45%+3.35%
'26/04/13147.15-0.2-0.14%+39.9%35457.29+39.46+0.11%+36.9%-0.25%+3%
'26/04/10147.35+2.85+1.97%+42.6%35417.83+556.67+1.6%+39.1%+0.37%+3.58%
'26/04/09144.5+0.25+0.17%+42.9%34861.16+99.78+0.29%+39.5%-0.12%+3.42%
'26/04/08144.25+7.2+5.25%+50.4%34761.38+1531.56+4.61%+45.9%+0.64%+4.5%
'26/04/07137.05+2.05+1.52%+52.7%33229.82+657.39+2.02%+48.8%-0.5%+3.84%
'26/04/02135-2.05-1.5%+50.4%32572.43-602.39-1.82%+46.1%+0.32%+4.26%
'26/04/01137.05+5.8+4.42%+57%33174.82+1451.83+4.58%+52.8%-0.16%+4.22%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/31131.25-2.5-1.87%+54.1%31722.99-795.17-2.45%+49.1%+0.58%+5.02%
'26/03/30133.75-2.35-1.73%+51.4%32518.16-594.43-1.8%+46.4%+0.07%+5.04%
'26/03/27136.1-2.85-2.05%+48.3%33112.59-225.03-0.68%+45.4%-1.37%+2.92%
'26/03/26138.95+0.8+0.58%+49.2%33337.62-101.49-0.3%+45%+0.88%+4.22%
'26/03/25138.15+2.95+2.18%+52.4%33439.11+826.87+2.54%+48.6%-0.36%+3.8%
'26/03/24135.2+0.85+0.63%+53.4%32612.24-110.26-0.34%+48.1%+0.97%+5.26%
'26/03/23134.35-3.55-2.57%+49.5%32722.5-821.38-2.45%+44.5%-0.12%+4.94%
'26/03/20137.9-0.95-0.68%+48.4%33543.88-145.8-0.43%+43.9%-0.25%+4.54%
'26/03/19138.85-2.95-2.08%+45.3%33689.68-658.9-1.92%+41.1%-0.16%+4.22%
'26/03/18141.8+2.45+1.76%+47.9%34348.58+512.01+1.51%+43.3%+0.25%+4.64%
'26/03/17139.35+2+1.46%+50.1%33836.57+494.06+1.48%+45.4%-0.02%+4.67%
'26/03/16137.35-0.75-0.54%+49.2%33342.51-57.81-0.17%+45.1%-0.37%+4.1%
'26/03/13138.1-1.3-0.93%+47.8%33400.32-181.54-0.54%+44.4%-0.39%+3.5%
'26/03/12139.4-2-1.41%+45.8%33581.86-532.33-1.56%+42.1%+0.15%+3.66%
'26/03/11141.4+6.35+4.7%+52.6%34114.19+1342.32+4.1%+47.9%+0.6%+4.69%
'26/03/10135.05+3.55+2.7%+56.7%32771.87+661.45+2.06%+51%+0.64%+5.76%
'26/03/09131.5-6.65-4.81%+49.2%32110.42-1489.12-4.43%+44.3%-0.38%+4.91%
'26/03/06138.15-1.05-0.75%+48.1%33599.54-73.4-0.22%+44%-0.53%+4.1%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/05139.2+2.85+2.09%+51.2%33672.94+844.06+2.57%+47.7%-0.48%+3.49%
'26/03/04136.35-6.2-4.35%+44.6%32828.88-1494.77-4.35%+41.2%0%+3.35%
'26/03/03142.55-3.55-2.43%+41.1%34323.65-771.44-2.2%+38.1%-0.23%+2.94%
'26/03/02146.1-0.2-0.14%+40.9%35095.09-319.4-0.9%+36.9%+0.76%+3.99%
'26/02/26146.3-0.4-0.27%+40.5%35414.49+1.420%+36.9%-0.27%+3.6%
'26/02/25146.7+2.85+1.98%+43.3%35413.07+712.25+2.05%+39.7%-0.07%+3.58%
'26/02/24143.85+3.65+2.6%+47%34700.82+927.56+2.75%+43.5%-0.15%+3.47%
'26/02/23140.2+0.85+0.61%+47.9%33773.26+167.55+0.5%+44.2%+0.11%+3.65%
'26/02/11139.35+2.95+2.16%+51.1%33605.71+532.74+1.61%+46.6%+0.55%+4.53%
'26/02/10136.4+1.9+1.41%+53.2%33072.97+668.35+2.06%+49.6%-0.65%+3.64%
'26/02/09134.5+4.3+3.3%+58.3%32404.62+621.7+1.96%+52.5%+1.34%+5.77%
'26/02/06130.2-0.3-0.23%+57.9%31782.92-18.35-0.06%+52.4%-0.17%+5.5%
'26/02/05130.5-2-1.51%+55.5%31801.27-488.54-1.51%+50.1%0%+5.42%
'26/02/04132.5+0.5+0.38%+56.1%32289.81+94.45+0.29%+50.6%+0.09%+5.57%
'26/02/03132+2.95+2.29%+59.7%32195.36+571.33+1.81%+53.3%+0.48%+6.42%
'26/02/02129.05-3.3-2.49%+55.7%31624.03-439.72-1.37%+51.2%-1.12%+4.54%
'26/01/30132.35-0.85-0.64%+54.7%32063.75-472.52-1.45%+49%+0.81%+5.74%
'26/01/29133.2-0.85-0.63%+53.7%32536.27-267.55-0.82%+47.8%+0.19%+5.97%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/28134.05+2.25+1.71%+56.4%32803.82+485.9+1.5%+50%+0.21%+6.38%
'26/01/27131.8+0.5+0.38%+57%32317.92+253.4+0.79%+51.2%-0.41%+5.79%
'26/01/26131.3+0.1+0.08%+57.1%32064.52+103.01+0.32%+51.7%-0.24%+5.42%
'26/01/23131.2+1.15+0.88%+58.5%31961.51+215.43+0.68%+52.7%+0.2%+5.78%
'26/01/22130.05+2.1+1.64%+61.1%31746.08+499.71+1.6%+55.1%+0.04%+5.94%
'26/01/21129.75-2-1.52%+57.8%31246.37-513.62-1.62%+52.6%+0.1%+5.17%
'26/01/20131.75+0.5+0.38%+58.4%31759.99+120.7+0.38%+53.2%0%+5.19%
'26/01/19131.25+0.6+0.46%+59.1%31639.29+230.59+0.73%+54.3%-0.27%+4.79%
'26/01/16130.65+3.3+2.59%+63.3%31408.7+598.12+1.94%+57.3%+0.65%+5.92%
'26/01/15127.35-0.25-0.2%+62.9%30810.58-131.2-0.42%+56.7%+0.22%+6.26%
'26/01/14127.6+0.5+0.39%+63.6%30941.78+234.56+0.76%+57.9%-0.37%+5.71%
'26/01/13127.1+0.45+0.36%+64.2%30707.22+139.93+0.46%+58.6%-0.1%+5.57%
'26/01/12126.65+0.65+0.52%+65%30567.29+278.33+0.92%+60%-0.4%+4.96%
'26/01/09126-0.6-0.47%+64.2%30288.96-71.59-0.24%+59.7%-0.23%+4.55%
'26/01/08126.6+0.7+0.56%+65.1%30360.55-74.92-0.25%+59.3%+0.81%+5.86%
'26/01/07125.9-0.9-0.71%+64%30435.47-140.83-0.46%+58.5%-0.25%+5.42%
'26/01/06126.8+0.4+0.32%+64.5%30576.3+471.26+1.57%+61%-1.25%+3.46%
'26/01/05126.4+4.95+4.08%+71.2%30105.04+755.23+2.57%+65.2%+1.51%+6.02%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/02121.45+1.85+1.55%+73.8%29349.81+386.21+1.33%+67.4%+0.22%+6.46%
'25/12/31119.6+1.4+1.18%+75.9%28963.6+256.47+0.89%+68.9%+0.29%+7.03%
'25/12/30118.2+0.2+0.17%+76.2%28707.13-103.76-0.36%+68.3%+0.53%+7.93%
'25/12/29118+1.4+1.2%+78.3%28810.89+254.87+0.89%+69.8%+0.31%+8.55%
'25/12/26116.6+0.05+0.04%+78.4%28556.02+184.04+0.65%+70.9%-0.61%+7.52%
'25/12/24116.55+0.75+0.65%+79.5%28371.98+61.51+0.22%+71.2%+0.43%+8.3%
'25/12/23115.8+1.05+0.92%+81.2%28310.47+160.83+0.57%+72.2%+0.35%+8.97%
'25/12/22114.75+1.15+1.01%+83%28149.64+453.29+1.64%+75%-0.63%+7.98%
'25/12/19113.6+1.45+1.29%+85.4%27696.35+227.82+0.83%+76.5%+0.46%+8.9%
'25/12/18112.15-1.15-1.02%+83.5%27468.53-56.64-0.21%+76.1%-0.81%+7.38%
'25/12/17113.3+0.25+0.22%+83.9%27525.17-11.49-0.04%+76%+0.26%+7.86%
'25/12/16113.05-1.1-0.96%+82.1%27536.66-330.28-1.19%+74%+0.23%+8.17%
'25/12/15114.15-1.35-1.17%+80%27866.94-331.08-1.17%+71.9%0%+8.09%
'25/12/12115.500%+80%28198.02+173.27+0.62%+73%-0.62%+7.03%
'25/12/11115.5-0.5-0.43%+79.2%28024.75-375.98-1.32%+70.7%+0.89%+8.54%
'25/12/10116+0.45+0.39%+79.9%28400.73+218.13+0.77%+72%-0.38%+7.92%
'25/12/09115.55+0.2+0.17%+80.2%28182.6-121.18-0.43%+71.3%+0.6%+8.96%
'25/12/08115.35+1.5+1.32%+82.6%28303.78+322.89+1.15%+73.2%+0.17%+9.36%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/05113.85+0.8+0.71%+83.9%27980.89+185.18+0.67%+74.4%+0.04%+9.5%
'25/12/04113.05-0.1-0.09%+83.7%27795.71+2.67+0.01%+74.4%-0.1%+9.32%
'25/12/03113.15+1.45+1.3%+86.1%27793.04+228.77+0.83%+75.9%+0.47%+10.3%
'25/12/02111.7-0.3-0.27%+85.6%27564.27+221.74+0.81%+77.3%-1.08%+8.33%
'25/12/01112-1.5-1.32%+83.2%27342.53-283.95-1.03%+75.5%-0.29%+7.7%
'25/11/28113.5+1.55+1.38%+85.7%27626.48+71.95+0.26%+75.9%+1.12%+9.78%
'25/11/27111.95+0.9+0.81%+87.2%27554.53+144.99+0.53%+76.9%+0.28%+10.4%
'25/11/26111.05+1.4+1.28%+89.6%27409.54+497.37+1.85%+80.1%-0.57%+9.48%
'25/11/25109.65+1.15+1.06%+91.6%26912.17+407.93+1.54%+82.9%-0.48%+8.71%
'25/11/24108.5+0.35+0.32%+92.2%26504.24+69.3+0.26%+83.4%+0.06%+8.86%
'25/11/21108.15-4.15-3.7%+85.1%26434.94-991.42-3.61%+76.7%-0.09%+8.38%
'25/11/20112.3+3.25+2.98%+90.6%27426.36+846.24+3.18%+82.4%-0.2%+8.27%
'25/11/19109.05-0.55-0.5%+89.7%26580.12-176-0.66%+81.2%+0.16%+8.51%
'25/11/18109.6-2.3-2.06%+85.8%26756.12-691.19-2.52%+76.6%+0.46%+9.18%
'25/11/17111.9-0.15-0.13%+85.5%27447.31+49.81+0.18%+76.9%-0.31%+8.61%
'25/11/14112.05-1.55-1.36%+83%27397.5-506.06-1.81%+73.7%+0.45%+9.28%
'25/11/13113.6-1.3-1.13%+80.9%27903.56-43.53-0.16%+73.5%-0.97%+7.48%
'25/11/12114.9+0.6+0.52%+81.9%27947.09+162.14+0.58%+74.5%-0.06%+7.42%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/11114.3+0.15+0.13%+82.1%27784.95-84.56-0.3%+73.9%+0.43%+8.19%
'25/11/10114.15+0.75+0.66%+83.3%27869.51+218.1+0.79%+75.3%-0.13%+8.02%
'25/11/07113.4-1.6-1.39%+80.8%27651.41-248.04-0.89%+73.8%-0.5%+7.03%
'25/11/06115+1.05+0.92%+82.4%27899.45+182.39+0.66%+74.9%+0.26%+7.55%
'25/11/05113.95-1.8-1.56%+79.6%27717.06-399.5-1.42%+72.4%-0.14%+7.2%
'25/11/04115.75-0.25-0.22%+79.2%28116.56-218.03-0.77%+71.1%+0.55%+8.14%
'25/11/03116-1-0.85%+77.7%28334.59+101.24+0.36%+71.7%-1.21%+6%
'25/10/31117+0.9+0.78%+79.1%28233.35-54.18-0.19%+71.4%+0.97%+7.7%
'25/10/30116.1-0.65-0.56%+78.1%28287.53-7.21-0.03%+71.3%-0.53%+6.75%
'25/10/29116.75+1.8+1.57%+80.9%28294.74+345.63+1.24%+73.4%+0.33%+7.42%
'25/10/28114.95-0.5-0.43%+80.1%27949.11-44.52-0.16%+73.2%-0.27%+6.91%
'25/10/27115.45+2.4+2.12%+83.9%27993.63+461.37+1.68%+76.1%+0.44%+7.83%
'25/10/23113.05-0.75-0.66%+82.7%27532.26-116.65-0.42%+75.3%-0.24%+7.36%
'25/10/22113.8-1.15-1%+80.9%27648.91-103.5-0.37%+74.7%-0.63%+6.19%
'25/10/21114.95+0.7+0.61%+82%27752.41+63.78+0.23%+75.1%+0.38%+6.89%
'25/10/20114.25+1.95+1.74%+85.1%27688.63+386.26+1.41%+77.6%+0.33%+7.58%
'25/10/17112.3-1.7-1.49%+82.4%27302.37-345.5-1.25%+75.3%-0.24%+7.04%
'25/10/16114+2.35+2.1%+86.2%27647.87+372.16+1.36%+77.7%+0.74%+8.48%
交易
日期		006203 元大MSCI台灣加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/15111.65+1.55+1.41%+88.8%27275.71+482.56+1.8%+80.9%-0.39%+7.9%
'25/10/14110.1-0.1-0.09%+88.7%26793.15-130.27-0.48%+80.1%+0.39%+8.61%
'25/10/13110.2-1.75-1.56%+85.7%26923.42-378.5-1.39%+77.6%-0.17%+8.15%
'25/10/09111.95+0.75+0.67%+87%27301.92+238.24+0.88%+79.1%-0.21%+7.84%
'25/10/08111.2-1.05-0.94%+85.2%27063.68-148.27-0.54%+78.1%-0.4%+7.07%
'25/10/07112.25+3.1+2.84%+90.5%27211.95+450.89+1.68%+81.1%+1.16%+9.33%