≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00739 元大MSCIA股 / K線比較(日)

00739 元大MSCIA股

日期: 09/23
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.6927.93-0.24-0.86%0.75%27.8227.8227.61
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%)
54150.4萬78697股/筆27.6627.55 (+0.51%)
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)
47131.4萬87540張/筆27.94+0.33 (+1.2%)

連續漲跌: 連5漲→跌  ( -0.24元 / -0.86%)

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 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		00739 元大MSCIA股加權指數漲跌幅
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
'26/09/2327.69-0.24-0.86%-0.86%48157.29+357.12+0.75%+0.75%-1.61%-1.61%
'26/09/2227.93+0.33+1.2%+0.33%47800.17+81.33+0.17%+0.92%+1.03%-0.59%
'26/09/2127.6+0.01+0.04%+0.36%47718.84+538.09+1.14%+2.07%-1.1%-1.71%
'26/09/1827.59+0.29+1.06%+1.43%47180.75+892.75+1.93%+4.04%-0.87%-2.61%
'26/09/1727.3+0.06+0.22%+1.65%46288+439.1+0.96%+5.03%-0.74%-3.38%
'26/09/1627.24+0.01+0.04%+1.69%45848.9+337.41+0.74%+5.81%-0.7%-4.12%
'26/09/1527.23-0.02-0.07%+1.61%45511.49-351.03-0.77%+5%+0.7%-3.39%
'26/09/1427.25+0.15+0.55%+2.18%45862.52-322.33-0.7%+4.27%+1.25%-2.09%
'26/09/1127.1-0.32-1.17%+0.98%46184.85-755.64-1.61%+2.59%+0.44%-1.61%
'26/09/1027.42+0.03+0.11%+1.1%46940.49-242.87-0.51%+2.06%+0.62%-0.97%
'26/09/0927.39-0.04-0.15%+0.95%47183.36+77.58+0.16%+2.23%-0.31%-1.28%
'26/09/0827.43-0.05-0.18%+0.76%47105.78-220.49-0.47%+1.76%+0.29%-0.99%
'26/09/0727.48-0.25-0.9%-0.14%47326.27+775.14+1.67%+3.45%-2.57%-3.59%
'26/09/0427.73+0.29+1.06%+0.91%46551.13+693.47+1.51%+5.01%-0.45%-4.1%
'26/09/0327.44-0.14-0.51%+0.4%45857.66-307.06-0.67%+4.32%+0.16%-3.92%
'26/09/0227.58-0.38-1.36%-0.97%46164.72-784-1.67%+2.57%+0.31%-3.54%
'26/09/0127.96+0.15+0.54%-0.43%46948.72+820.25+1.78%+4.4%-1.24%-4.83%
'26/08/3127.81-0.12-0.43%-0.86%46128.47-202.98-0.44%+3.94%+0.01%-4.8%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/08/2827.93-0.01-0.04%-0.89%46331.45+356.23+0.77%+4.75%-0.81%-5.64%
'26/08/2727.94+0.1+0.36%-0.54%45975.22+142.6+0.31%+5.07%+0.05%-5.61%
'26/08/2627.84+0.14+0.51%-0.04%45832.62+663.16+1.47%+6.61%-0.96%-6.65%
'26/08/2527.7+0.18+0.65%+0.62%45169.46+407.14+0.91%+7.58%-0.26%-6.97%
'26/08/2427.52-0.5-1.78%-1.18%44762.32-461.97-1.02%+6.49%-0.76%-7.66%
'26/08/2128.02+0.19+0.68%-0.5%45224.29+290.55+0.65%+7.17%+0.03%-7.68%
'26/08/2027.83+0.02+0.07%-0.43%44933.74+214.39+0.48%+7.69%-0.41%-8.12%
'26/08/1927.81-0.62-2.18%-2.6%44719.35-589.33-1.3%+6.29%-0.88%-8.89%
'26/08/1828.43-0.22-0.77%-3.35%45308.68-548.59-1.2%+5.02%+0.43%-8.37%
'26/08/1728.65+0.44+1.56%-1.84%45857.27+46.26+0.1%+5.12%+1.46%-6.96%
'26/08/1428.21-0.62-2.15%-3.95%45811.01-210.47-0.46%+4.64%-1.69%-8.6%
'26/08/1328.83+0.26+0.91%-3.08%46021.48+503.41+1.11%+5.8%-0.2%-8.88%
'26/08/1228.57-0.18-0.63%-3.69%45518.07+397.35+0.88%+6.73%-1.51%-10.4%
'26/08/1128.75+0.13+0.45%-3.25%45120.72+191.96+0.43%+7.19%+0.02%-10.4%
'26/08/1028.62-0.06-0.21%-3.45%44928.76+702.85+1.59%+8.89%-1.8%-12.3%
'26/08/0728.68+0.36+1.27%-2.22%44225.91-170.79-0.38%+8.47%+1.65%-10.7%
'26/08/0628.3200%-2.22%44396.7-214.9-0.48%+7.95%+0.48%-10.2%
'26/08/0528.32+0.42+1.51%-0.75%44611.6+1250.94+2.88%+11.1%-1.37%-11.8%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/08/0427.9+0.21+0.76%0%43360.66-25.75-0.06%+11%+0.82%-11%
'26/08/0327.69-0.39-1.39%-1.39%43386.41+266.66+0.62%+11.7%-2.01%-13.1%
'26/07/3128.08+0.47+1.7%+0.29%43119.75+3186.45+7.98%+20.6%-6.28%-20.3%
'26/07/3027.61-0.29-1.04%-0.75%39933.3-105.88-0.26%+20.3%-0.78%-21%
'26/07/2927.9+0.03+0.11%-0.65%40039.18-1564.18-3.76%+15.8%+3.87%-16.4%
'26/07/2827.87-0.37-1.31%-1.95%41603.36-2030.83-4.65%+10.4%+3.34%-12.3%
'26/07/2728.24-0.06-0.21%-2.16%43634.19-20.65-0.05%+10.3%-0.16%-12.5%
'26/07/2428.3-0.3-1.05%-3.18%43654.84-1195.97-2.67%+7.37%+1.62%-10.6%
'26/07/2328.6-0.12-0.42%-3.59%44850.81+25.03+0.06%+7.43%-0.48%-11%
'26/07/2228.72+0.41+1.45%-2.19%44825.78+592.91+1.34%+8.87%+0.11%-11.1%
'26/07/2128.31+0.53+1.91%-0.32%44232.87+1783.17+4.2%+13.4%-2.29%-13.8%
'26/07/2027.78+0.22+0.8%+0.47%42449.7-221.57-0.52%+12.9%+1.32%-12.4%
'26/07/1727.56-1.23-4.27%-3.82%42671.27-2953.71-6.47%+5.55%+2.2%-9.37%
'26/07/1628.79-0.32-1.1%-4.88%45624.98-6.61-0.01%+5.53%-1.09%-10.4%
'26/07/1529.11+0.43+1.5%-3.45%45631.59+893.64+2%+7.64%-0.5%-11.1%
'26/07/1428.68+0.38+1.34%-2.16%44737.95-642.57-1.42%+6.12%+2.76%-8.27%
'26/07/1328.3-0.57-1.97%-4.09%45380.52+25.91+0.06%+6.18%-2.03%-10.3%
'26/07/0928.87-0.11-0.38%-4.45%45354.61-379.8-0.83%+5.3%+0.45%-9.75%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/07/0828.98+0.17+0.59%-3.89%45734.41+255.3+0.56%+5.89%+0.03%-9.78%
'26/07/0728.81-0.59-2.01%-5.82%45479.11-1077.28-2.31%+3.44%+0.3%-9.25%
'26/07/0629.4-0.07-0.24%-6.04%46556.39-224.23-0.48%+2.94%+0.24%-8.98%
'26/07/0329.47+0.07+0.24%-5.82%46780.62+36.46+0.08%+3.02%+0.16%-8.84%
'26/07/0229.4-0.52-1.74%-7.45%46744.16-274.83-0.58%+2.42%-1.16%-9.87%
'26/07/0129.92+0.16+0.54%-6.96%47018.99+893.08+1.94%+4.4%-1.4%-11.4%
'26/06/3029.76+0.51+1.74%-5.33%46125.91+1126.01+2.5%+7.02%-0.76%-12.3%
'26/06/2929.25-0.15-0.51%-5.82%44999.9+428.14+0.96%+8.04%-1.47%-13.9%
'26/06/2629.4-0.57-1.9%-7.61%44571.76-1683.5-3.64%+4.11%+1.74%-11.7%
'26/06/2529.97+0.56+1.9%-5.85%46255.26+211.66+0.46%+4.59%+1.44%-10.4%
'26/06/2429.41-0.21-0.71%-6.52%46043.6-1057.05-2.24%+2.24%+1.53%-8.76%
'26/06/2329.62-0.24-0.8%-7.27%47100.65-640.86-1.34%+0.87%+0.54%-8.14%
'26/06/2229.86+0.31+1.05%-6.29%47741.51+1276.31+2.75%+3.64%-1.7%-9.94%
'26/06/1829.55+0.37+1.27%-5.11%46465.2+587.81+1.28%+4.97%-0.01%-10.1%
'26/06/1729.18-0.07-0.24%-5.33%45877.39+68.2+0.15%+5.13%-0.39%-10.5%
'26/06/1629.25+0.29+1%-4.39%45809.19+412.2+0.91%+6.08%+0.09%-10.5%
'26/06/1528.96+0.15+0.52%-3.89%45396.99+1227.95+2.78%+9.03%-2.26%-12.9%
'26/06/1228.81+0.7+2.49%-1.49%44169.04+1019.58+2.36%+11.6%+0.13%-13.1%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/06/1128.11+0.07+0.25%-1.25%43149.46-76.08-0.18%+11.4%+0.43%-12.7%
'26/06/1028.04-0.05-0.18%-1.42%43225.54-1478.9-3.31%+7.72%+3.13%-9.15%
'26/06/0928.09+0.22+0.79%-0.65%44704.44+1201.66+2.76%+10.7%-1.97%-11.3%
'26/06/0827.87-1.04-3.6%-4.22%43502.78-1568.16-3.48%+6.85%-0.12%-11.1%
'26/06/0528.91-0.08-0.28%-4.48%45070.94-606.52-1.33%+5.43%+1.05%-9.91%
'26/06/0428.99-0.43-1.46%-5.88%45677.46-781.7-1.68%+3.66%+0.22%-9.54%
'26/06/0329.42+0.32+1.1%-4.85%46459.16+901.85+1.98%+5.71%-0.88%-10.6%
'26/06/0229.1+0.38+1.32%-3.59%45557.31+219.4+0.48%+6.22%+0.84%-9.8%
'26/06/0128.72-0.36-1.24%-4.78%45337.91+604.97+1.35%+7.66%-2.59%-12.4%
'26/05/2929.08+0.29+1.01%-3.82%44732.94+1096.5+2.51%+10.4%-1.5%-14.2%
'26/05/2828.79-0.17-0.59%-4.39%43636.44-620.36-1.4%+8.81%+0.81%-13.2%
'26/05/2728.96-0.19-0.65%-5.01%44256.8+731.43+1.68%+10.6%-2.33%-15.7%
'26/05/2629.15+0.32+1.11%-3.95%43525.37-119.03-0.27%+10.3%+1.38%-14.3%
'26/05/2528.83+0.3+1.05%-2.94%43644.4+1376.43+3.26%+13.9%-2.21%-16.9%
'26/05/2228.53-0.41-1.42%-4.32%42267.97+899.76+2.18%+16.4%-3.6%-20.7%
'26/05/2128.94+0.09+0.31%-4.02%41368.21+1347.39+3.37%+20.3%-3.06%-24.4%
'26/05/2028.85+0.27+0.94%-3.11%40020.82-154.74-0.39%+19.9%+1.33%-23%
'26/05/1928.58-0.16-0.56%-3.65%40175.56-716.26-1.75%+17.8%+1.19%-21.4%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/05/1828.74-0.46-1.58%-5.17%40891.82-280.54-0.68%+17%-0.9%-22.1%
'26/05/1529.2-0.26-0.88%-6.01%41172.36-579.39-1.39%+15.3%+0.51%-21.4%
'26/05/1429.46-0.1-0.34%-6.33%41751.75+377.25+0.91%+16.4%-1.25%-22.7%
'26/05/1329.56+0.24+0.82%-5.56%41374.5-523.82-1.25%+14.9%+2.07%-20.5%
'26/05/1229.32+0.1+0.34%-5.24%41898.32+108.26+0.26%+15.2%+0.08%-20.5%
'26/05/1129.22+0.39+1.35%-3.95%41790.06+186.12+0.45%+15.8%+0.9%-19.7%
'26/05/0828.83-0.09-0.31%-4.25%41603.94-329.84-0.79%+14.8%+0.48%-19.1%
'26/05/0728.92+0.03+0.1%-4.15%41933.78+794.93+1.93%+17.1%-1.83%-21.2%
'26/05/0628.89+0.42+1.48%-2.74%41138.85+369.56+0.91%+18.1%+0.57%-20.9%
'26/05/0528.47-0.11-0.38%-3.11%40769.29+64.15+0.16%+18.3%-0.54%-21.4%
'26/05/0428.58+0.16+0.56%-2.57%40705.14+1778.51+4.57%+23.7%-4.01%-26.3%
'26/04/3028.42+0.34+1.21%-1.39%38926.63-376.87-0.96%+22.5%+2.17%-23.9%
'26/04/2928.08+0.04+0.14%-1.25%39303.5-218.23-0.55%+21.9%+0.69%-23.1%
'26/04/2828.04+0.11+0.39%-0.86%39521.73-94.9-0.24%+21.6%+0.63%-22.4%
'26/04/2727.93+0.1+0.36%-0.5%39616.63+684.23+1.76%+23.7%-1.4%-24.2%
'26/04/2427.83-0.2-0.71%-1.21%38932.4+1218.25+3.23%+27.7%-3.94%-28.9%
'26/04/2328.03-0.03-0.11%-1.32%37714.15-164.32-0.43%+27.1%+0.32%-28.5%
'26/04/2228.06+0.11+0.39%-0.93%37878.47+273.36+0.73%+28.1%-0.34%-29%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/04/2127.9500%-0.93%37605.11+646.31+1.75%+30.3%-1.75%-31.2%
'26/04/2027.95+0.1+0.36%-0.57%36958.8+154.46+0.42%+30.8%-0.06%-31.4%
'26/04/1727.85-0.03-0.11%-0.68%36804.34-327.68-0.88%+29.7%+0.77%-30.4%
'26/04/1627.88+0.05+0.18%-0.5%37132.02+409.88+1.12%+31.1%-0.94%-31.6%
'26/04/1527.83+0.18+0.65%+0.14%36722.14+426.02+1.17%+32.7%-0.52%-32.5%
'26/04/1427.65+0.12+0.44%+0.58%36296.12+838.83+2.37%+35.8%-1.93%-35.2%
'26/04/1327.53+0.05+0.18%+0.76%35457.29+39.46+0.11%+36%+0.07%-35.2%
'26/04/1027.48+0.37+1.36%+2.14%35417.83+556.67+1.6%+38.1%-0.24%-36%
'26/04/0927.11-0.13-0.48%+1.65%34861.16+99.78+0.29%+38.5%-0.77%-36.9%
'26/04/0827.24+0.96+3.65%+5.37%34761.38+1531.56+4.61%+44.9%-0.96%-39.6%
'26/04/0726.28-0.4-1.5%+3.79%33229.82+657.39+2.02%+47.8%-3.52%-44.1%
'26/04/0226.68-0.06-0.22%+3.55%32572.43-602.39-1.82%+45.2%+1.6%-41.6%
'26/04/0126.74+0.22+0.83%+4.41%33174.82+1451.83+4.58%+51.8%-3.75%-47.4%
'26/03/3126.52-0.01-0.04%+4.37%31722.99-795.17-2.45%+48.1%+2.41%-43.7%
'26/03/3026.53-0.05-0.19%+4.18%32518.16-594.43-1.8%+45.4%+1.61%-41.3%
'26/03/2726.58+0.08+0.3%+4.49%33112.59-225.03-0.68%+44.5%+0.98%-40%
'26/03/2626.5-0.22-0.82%+3.63%33337.62-101.49-0.3%+44%-0.52%-40.4%
'26/03/2526.72+0.68+2.61%+6.34%33439.11+826.87+2.54%+47.7%+0.07%-41.3%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/03/2426.04-0.19-0.72%+5.57%32612.24-110.26-0.34%+47.2%-0.38%-41.6%
'26/03/2326.23-0.92-3.39%+1.99%32722.5-821.38-2.45%+43.6%-0.94%-41.6%
'26/03/2027.1500%+1.99%33543.88-145.8-0.43%+42.9%+0.43%-41%
'26/03/1927.15-0.15-0.55%+1.43%33689.68-658.9-1.92%+40.2%+1.37%-38.8%
'26/03/1827.3-0.45-1.62%-0.22%34348.58+512.01+1.51%+42.3%-3.13%-42.5%
'26/03/1727.75-0.01-0.04%-0.25%33836.57+494.06+1.48%+44.4%-1.52%-44.7%
'26/03/1627.76-0.1-0.36%-0.61%33342.51-57.81-0.17%+44.2%-0.19%-44.8%
'26/03/1327.86+0.25+0.91%+0.29%33400.32-181.54-0.54%+43.4%+1.45%-43.1%
'26/03/1227.61-0.24-0.86%-0.57%33581.86-532.33-1.56%+41.2%+0.7%-41.7%
'26/03/1127.85+0.25+0.91%+0.33%34114.19+1342.32+4.1%+46.9%-3.19%-46.6%
'26/03/1027.6+0.36+1.32%+1.65%32771.87+661.45+2.06%+50%-0.74%-48.3%
'26/03/0927.24-0.09-0.33%+1.32%32110.42-1489.12-4.43%+43.3%+4.1%-42%
'26/03/0627.33-0.19-0.69%+0.62%33599.54-73.4-0.22%+43%-0.47%-42.4%
'26/03/0527.52+0.66+2.46%+3.09%33672.94+844.06+2.57%+46.7%-0.11%-43.6%
'26/03/0426.86-0.89-3.21%-0.22%32828.88-1494.77-4.35%+40.3%+1.14%-40.5%
'26/03/0327.75-0.06-0.22%-0.43%34323.65-771.44-2.2%+37.2%+1.98%-37.7%
'26/03/0227.81+0.14+0.51%+0.07%35095.09-319.4-0.9%+36%+1.41%-35.9%
'26/02/2627.67-0.08-0.29%-0.22%35414.49+1.420%+36%-0.29%-36.2%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/02/2527.75+0.24+0.87%+0.65%35413.07+712.25+2.05%+38.8%-1.18%-38.1%
'26/02/2427.5100%+0.65%34700.82+927.56+2.75%+42.6%-2.75%-41.9%
'26/02/2327.51+0.07+0.26%+0.91%33773.26+167.55+0.5%+43.3%-0.24%-42.4%
'26/02/1127.44+0.01+0.04%+0.95%33605.71+532.74+1.61%+45.6%-1.57%-44.7%
'26/02/1027.43-0.02-0.07%+0.87%33072.97+668.35+2.06%+48.6%-2.13%-47.7%
'26/02/0927.45+0.28+1.03%+1.91%32404.62+621.7+1.96%+51.5%-0.93%-49.6%
'26/02/0627.17+0.15+0.56%+2.48%31782.92-18.35-0.06%+51.4%+0.62%-49%
'26/02/0527.02-0.04-0.15%+2.33%31801.27-488.54-1.51%+49.1%+1.36%-46.8%
'26/02/0427.06+0.29+1.08%+3.44%32289.81+94.45+0.29%+49.6%+0.79%-46.1%
'26/02/0326.77-0.11-0.41%+3.01%32195.36+571.33+1.81%+52.3%-2.22%-49.3%
'26/02/0226.88-0.37-1.36%+1.61%31624.03-439.72-1.37%+50.2%+0.01%-48.6%
'26/01/3027.25+0.07+0.26%+1.88%32063.75-472.52-1.45%+48%+1.71%-46.1%
'26/01/2927.18-0.01-0.04%+1.84%32536.27-267.55-0.82%+46.8%+0.78%-45%
'26/01/2827.19-0.19-0.69%+1.13%32803.82+485.9+1.5%+49%-2.19%-47.9%
'26/01/2727.38+0.02+0.07%+1.21%32317.92+253.4+0.79%+50.2%-0.72%-49%
'26/01/2627.36+0.07+0.26%+1.47%32064.52+103.01+0.32%+50.7%-0.06%-49.2%
'26/01/2327.29-0.03-0.11%+1.35%31961.51+215.43+0.68%+51.7%-0.79%-50.3%
'26/01/2227.32-0.13-0.47%+0.87%31746.08+499.71+1.6%+54.1%-2.07%-53.2%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'26/01/2127.45+0.04+0.15%+1.02%31246.37-513.62-1.62%+51.6%+1.77%-50.6%
'26/01/2027.41-0.01-0.04%+0.98%31759.99+120.7+0.38%+52.2%-0.42%-51.2%
'26/01/1927.42-0.02-0.07%+0.91%31639.29+230.59+0.73%+53.3%-0.8%-52.4%
'26/01/1627.44-0.06-0.22%+0.69%31408.7+598.12+1.94%+56.3%-2.16%-55.6%
'26/01/1527.5-0.04-0.15%+0.54%30810.58-131.2-0.42%+55.6%+0.27%-55.1%
'26/01/1427.54-0.16-0.58%-0.04%30941.78+234.56+0.76%+56.8%-1.34%-56.9%
'26/01/1327.7-0.01-0.04%-0.07%30707.22+139.93+0.46%+57.5%-0.5%-57.6%
'26/01/1227.71+0.27+0.98%+0.91%30567.29+278.33+0.92%+59%+0.06%-58.1%
'26/01/0927.44+0.08+0.29%+1.21%30288.96-71.59-0.24%+58.6%+0.53%-57.4%
'26/01/0827.36-0.09-0.33%+0.87%30360.55-74.92-0.25%+58.2%-0.08%-57.4%
'26/01/0727.45+0.05+0.18%+1.06%30435.47-140.83-0.46%+57.5%+0.64%-56.4%
'26/01/0627.4+0.61+2.28%+3.36%30576.3+471.26+1.57%+60%+0.71%-56.6%
'26/01/0526.79+0.1+0.37%+3.75%30105.04+755.23+2.57%+64.1%-2.2%-60.3%
'26/01/0226.69+0.3+1.14%+4.93%29349.81+386.21+1.33%+66.3%-0.19%-61.3%
'25/12/3126.39-0.09-0.34%+4.57%28963.6+256.47+0.89%+67.8%-1.23%-63.2%
'25/12/3026.48-0.04-0.15%+4.41%28707.13-103.76-0.36%+67.1%+0.21%-62.7%
'25/12/2926.52-0.03-0.11%+4.29%28810.89+254.87+0.89%+68.6%-1%-64.3%
'25/12/2626.55+0.2+0.76%+5.09%28556.02+184.04+0.65%+69.7%+0.11%-64.6%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'25/12/2426.35-0.02-0.08%+5.01%28371.98+61.51+0.22%+70.1%-0.3%-65.1%
'25/12/2326.37+0.12+0.46%+5.49%28310.47+160.83+0.57%+71.1%-0.11%-65.6%
'25/12/2226.25+0.26+1%+6.54%28149.64+453.29+1.64%+73.9%-0.64%-67.3%
'25/12/1925.99+0.02+0.08%+6.62%27696.35+227.82+0.83%+75.3%-0.75%-68.7%
'25/12/1825.97+0.22+0.85%+7.53%27468.53-56.64-0.21%+75%+1.06%-67.4%
'25/12/1725.75+0.32+1.26%+8.89%27525.17-11.49-0.04%+74.9%+1.3%-66%
'25/12/1625.43-0.25-0.97%+7.83%27536.66-330.28-1.19%+72.8%+0.22%-65%
'25/12/1525.68-0.02-0.08%+7.74%27866.94-331.08-1.17%+70.8%+1.09%-63%
'25/12/1225.7+0.07+0.27%+8.04%28198.02+173.27+0.62%+71.8%-0.35%-63.8%
'25/12/1125.63+0.12+0.47%+8.55%28024.75-375.98-1.32%+69.6%+1.79%-61%
'25/12/1025.51-0.15-0.58%+7.91%28400.73+218.13+0.77%+70.9%-1.35%-63%
'25/12/0925.66-0.2-0.77%+7.08%28182.6-121.18-0.43%+70.1%-0.34%-63.1%
'25/12/0825.86+0.31+1.21%+8.38%28303.78+322.89+1.15%+72.1%+0.06%-63.7%
'25/12/0525.55+0.13+0.51%+8.93%27980.89+185.18+0.67%+73.3%-0.16%-64.3%
'25/12/0425.42-0.11-0.43%+8.46%27795.71+2.67+0.01%+73.3%-0.44%-64.8%
'25/12/0325.53-0.07-0.27%+8.16%27793.04+228.77+0.83%+74.7%-1.1%-66.5%
'25/12/0225.600%+8.16%27564.27+221.74+0.81%+76.1%-0.81%-68%
'25/12/0125.6+0.16+0.63%+8.84%27342.53-283.95-1.03%+74.3%+1.66%-65.5%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'25/11/2825.44+0.04+0.16%+9.02%27626.48+71.95+0.26%+74.8%-0.1%-65.8%
'25/11/2725.400%+9.02%27554.53+144.99+0.53%+75.7%-0.53%-66.7%
'25/11/2625.4+0.21+0.83%+9.92%27409.54+497.37+1.85%+78.9%-1.02%-69%
'25/11/2525.19+0.28+1.12%+11.2%26912.17+407.93+1.54%+81.7%-0.42%-70.5%
'25/11/2424.91-0.14-0.56%+10.5%26504.24+69.3+0.26%+82.2%-0.82%-71.6%
'25/11/2125.05-0.49-1.92%+8.42%26434.94-991.42-3.61%+75.6%+1.69%-67.2%
'25/11/2025.54+0.09+0.35%+8.8%27426.36+846.24+3.18%+81.2%-2.83%-72.4%
'25/11/1925.45+0.01+0.04%+8.84%26580.12-176-0.66%+80%+0.7%-71.1%
'25/11/1825.44-0.13-0.51%+8.29%26756.12-691.19-2.52%+75.5%+2.01%-67.2%
'25/11/1725.57-0.35-1.35%+6.83%27447.31+49.81+0.18%+75.8%-1.53%-68.9%
'25/11/1425.92-0.08-0.31%+6.5%27397.5-506.06-1.81%+72.6%+1.5%-66.1%
'25/11/1326+0.37+1.44%+8.04%27903.56-43.53-0.16%+72.3%+1.6%-64.3%
'25/11/1225.63-0.02-0.08%+7.95%27947.09+162.14+0.58%+73.3%-0.66%-65.4%
'25/11/1125.65-0.24-0.93%+6.95%27784.95-84.56-0.3%+72.8%-0.63%-65.8%
'25/11/1025.89+0.02+0.08%+7.04%27869.51+218.1+0.79%+74.2%-0.71%-67.1%
'25/11/0725.87+0.08+0.31%+7.37%27651.41-248.04-0.89%+72.6%+1.2%-65.2%
'25/11/0625.79+0.35+1.38%+8.84%27899.45+182.39+0.66%+73.7%+0.72%-64.9%
'25/11/0525.4400%+8.84%27717.06-399.5-1.42%+71.3%+1.42%-62.4%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'25/11/0425.44-0.1-0.39%+8.42%28116.56-218.03-0.77%+70%+0.38%-61.5%
'25/11/0325.54+0.02+0.08%+8.5%28334.59+101.24+0.36%+70.6%-0.28%-62.1%
'25/10/3125.52-0.48-1.85%+6.5%28233.35-54.18-0.19%+70.2%-1.66%-63.7%
'25/10/3026+0.23+0.89%+7.45%28287.53-7.21-0.03%+70.2%+0.92%-62.7%
'25/10/2925.77-0.03-0.12%+7.33%28294.74+345.63+1.24%+72.3%-1.36%-65%
'25/10/2825.800%+7.33%27949.11-44.52-0.16%+72%+0.16%-64.7%
'25/10/2725.8+0.7+2.79%+10.3%27993.63+461.37+1.68%+74.9%+1.11%-64.6%
'25/10/2325.1-0.22-0.87%+9.36%27532.26-116.65-0.42%+74.2%-0.45%-64.8%
'25/10/2226.22+0.15+0.58%+9.67%27648.91-103.5-0.37%+73.5%+0.95%-63.9%
'25/10/2126.07+0.44+1.72%+11.5%27752.41+63.78+0.23%+73.9%+1.49%-62.4%
'25/10/2025.63-0.16-0.62%+10.9%27688.63+386.26+1.41%+76.4%-2.03%-65.5%
'25/10/1725.79-0.24-0.92%+9.83%27302.37-345.5-1.25%+74.2%+0.33%-64.3%
'25/10/1626.03+0.38+1.48%+11.5%27647.87+372.16+1.36%+76.6%+0.12%-65.1%
'25/10/1525.65-0.15-0.58%+10.8%27275.71+482.56+1.8%+79.7%-2.38%-68.9%
'25/10/1425.8+0.2+0.78%+11.7%26793.15-130.27-0.48%+78.9%+1.26%-67.2%
'25/10/1325.6-0.87-3.29%+8.01%26923.42-378.5-1.39%+76.4%-1.9%-68.4%
'25/10/0926.47+0.49+1.89%+10%27301.92+238.24+0.88%+77.9%+1.01%-67.9%
'25/10/0825.98-0.14-0.54%+9.46%27063.68-148.27-0.54%+77%0%-67.5%
交易
日期		00739 元大MSCIA股加權指數漲跌幅
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
'25/10/0726.12-0.09-0.34%+9.08%27211.95+450.89+1.68%+80%-2.02%-70.9%
'25/10/0326.21-0.12-0.46%+8.58%26761.06+382.67+1.45%+82.6%-1.91%-74%
'25/10/0226.33+0.17+0.65%+9.29%26378.39+395.48+1.52%+85.3%-0.87%-76.1%
'25/10/0126.16-0.04-0.15%+9.12%25982.91+162.37+0.63%+86.5%-0.78%-77.4%
'25/09/3026.2+0.27+1.04%+10.3%25820.54+240.22+0.94%+88.3%+0.1%-78%
'25/09/2625.93-0.07-0.27%+9.96%25580.32-443.53-1.7%+85.1%+1.43%-75.1%
'25/09/2526+0.33+1.29%+11.4%26023.85-172.88-0.66%+83.8%+1.95%-72.5%