≡
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: 10/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
195.85196.95-1.1-0.56%1.12%198.05198.05195.85
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%)
480.81萬11336股/筆196.7196.8 (-0.49%)
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)
10191萬40924張/筆198-8.7 (-4.23%)

連續漲跌: 連2跌  ( -9.8元 / -4.77%)

上市指數: 47111.26 (141.39 / +0.3%)

新聞及公告

• 大盤登頂誰最賺？18檔ETF同創新高 主動式、市值型、海外科技全上榜 (Anue鉅亨 10/04 09:20)

• 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
'26/10/16195.85-1.1-0.56%-0.56%47111.26+141.39+0.3%+0.3%-0.86%-0.86%
'26/10/15196.95-8.7-4.23%-4.77%46969.87-1655.96-3.41%-3.11%-0.82%-1.65%
'26/10/14205.65+5.8+2.9%-2%48625.83+284.52+0.59%-2.54%+2.31%+0.54%
'26/10/13199.85-7.8-3.76%-5.68%48341.31-960.65-1.95%-4.44%-1.81%-1.24%
'26/10/12207.65-1-0.48%-6.13%49301.96-11.48-0.02%-4.47%-0.46%-1.67%
'26/10/08208.65-1.7-0.81%-6.89%49313.44-492.93-0.99%-5.41%+0.18%-1.48%
'26/10/07210.35-0.5-0.24%-7.11%49806.37-16.18-0.03%-5.44%-0.21%-1.67%
'26/10/06210.85+2+0.96%-6.22%49822.55+110.51+0.22%-5.23%+0.74%-0.99%
'26/10/05208.85+4+1.95%-4.39%49712.04+1236.3+2.55%-2.81%-0.6%-1.58%
'26/10/02204.85+1.55+0.76%-3.66%48475.74+122.25+0.25%-2.57%+0.51%-1.1%
'26/10/01203.3+0.1+0.05%-3.62%48353.49+413.36+0.86%-1.73%-0.81%-1.89%
'26/09/30203.2+1.15+0.57%-3.07%47940.13+308.17+0.65%-1.09%-0.08%-1.98%
'26/09/29202.05-1.15-0.57%-3.62%47631.96-392.64-0.82%-1.9%+0.25%-1.72%
'26/09/24203.2-0.25-0.12%-3.74%48024.6-132.69-0.28%-2.17%+0.16%-1.56%
'26/09/23203.45-0.5-0.25%-3.97%48157.29+357.12+0.75%-1.44%-1%-2.53%
'26/09/22203.95+2.35+1.17%-2.85%47800.17+81.33+0.17%-1.27%+1%-1.58%
'26/09/21201.6+3.1+1.56%-1.34%47718.84+538.09+1.14%-0.15%+0.42%-1.19%
'26/09/18198.5+2.7+1.38%+0.03%47180.75+892.75+1.93%+1.78%-0.55%-1.75%
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
'26/09/17195.8+1.15+0.59%+0.62%46288+439.1+0.96%+2.75%-0.37%-2.14%
'26/09/16194.65+1.7+0.88%+1.5%45848.9+337.41+0.74%+3.52%+0.14%-2.01%
'26/09/15192.95-1.65-0.85%+0.64%45511.49-351.03-0.77%+2.72%-0.08%-2.08%
'26/09/14194.6-1.65-0.84%-0.2%45862.52-322.33-0.7%+2.01%-0.14%-2.21%
'26/09/11196.25-3.15-1.58%-1.78%46184.85-755.64-1.61%+0.36%+0.03%-2.14%
'26/09/10199.4-0.5-0.25%-2.03%46940.49-242.87-0.51%-0.15%+0.26%-1.87%
'26/09/09199.9-0.55-0.27%-2.29%47183.36+77.58+0.16%+0.01%-0.43%-2.31%
'26/09/08200.45+1.35+0.68%-1.63%47105.78-220.49-0.47%-0.45%+1.15%-1.18%
'26/09/07199.1+3.3+1.69%+0.03%47326.27+775.14+1.67%+1.2%+0.02%-1.18%
'26/09/04195.8+2.05+1.06%+1.08%46551.13+693.47+1.51%+2.73%-0.45%-1.65%
'26/09/03193.75-1.05-0.54%+0.54%45857.66-307.06-0.67%+2.05%+0.13%-1.51%
'26/09/02194.8-2.7-1.37%-0.84%46164.72-784-1.67%+0.35%+0.3%-1.18%
'26/09/01197.5+5.1+2.65%+1.79%46948.72+820.25+1.78%+2.13%+0.87%-0.34%
'26/08/31192.4-2.9-1.48%+0.28%46128.47-202.98-0.44%+1.68%-1.04%-1.4%
'26/08/28195.3+1.8+0.93%+1.21%46331.45+356.23+0.77%+2.47%+0.16%-1.26%
'26/08/27193.5+0.3+0.16%+1.37%45975.22+142.6+0.31%+2.79%-0.15%-1.42%
'26/08/26193.2+4.65+2.47%+3.87%45832.62+663.16+1.47%+4.3%+1%-0.43%
'26/08/25188.55-1.4-0.74%+3.11%45169.46+407.14+0.91%+5.25%-1.65%-2.14%
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
'26/08/24189.95-0.35-0.18%+2.92%44762.32-461.97-1.02%+4.17%+0.84%-1.26%
'26/08/21190.3+1.6+0.85%+3.79%45224.29+290.55+0.65%+4.85%+0.2%-1.06%
'26/08/20188.7+0.6+0.32%+4.12%44933.74+214.39+0.48%+5.35%-0.16%-1.23%
'26/08/19188.1-2.7-1.42%+2.65%44719.35-589.33-1.3%+3.98%-0.12%-1.33%
'26/08/18190.8-2.35-1.22%+1.4%45308.68-548.59-1.2%+2.73%-0.02%-1.34%
'26/08/17193.15-0.4-0.21%+1.19%45857.27+46.26+0.1%+2.84%-0.31%-1.65%
'26/08/14193.5500%+1.19%45811.01-210.47-0.46%+2.37%+0.46%-1.18%
'26/08/13193.55+2.8+1.47%+2.67%46021.48+503.41+1.11%+3.5%+0.36%-0.83%
'26/08/12190.75+1.1+0.58%+3.27%45518.07+397.35+0.88%+4.41%-0.3%-1.14%
'26/08/11189.65+1.55+0.82%+4.12%45120.72+191.96+0.43%+4.86%+0.39%-0.74%
'26/08/10188.1+1.75+0.94%+5.1%44928.76+702.85+1.59%+6.52%-0.65%-1.43%
'26/08/07186.35-1.3-0.69%+4.37%44225.91-170.79-0.38%+6.11%-0.31%-1.74%
'26/08/06187.65-0.25-0.13%+4.23%44396.7-214.9-0.48%+5.6%+0.35%-1.37%
'26/08/05187.9+5.3+2.9%+7.26%44611.6+1250.94+2.88%+8.65%+0.02%-1.39%
'26/08/04182.6-3.05-1.64%+5.49%43360.66-25.75-0.06%+8.59%-1.58%-3.09%
'26/08/03185.65+0.9+0.49%+6.01%43386.41+266.66+0.62%+9.26%-0.13%-3.25%
'26/07/31184.75+14.6+8.58%+15.1%43119.75+3186.45+7.98%+18%+0.6%-2.87%
'26/07/30170.15+1.35+0.8%+16%39933.3-105.88-0.26%+17.7%+1.06%-1.64%
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
'26/07/29168.8-8.2-4.63%+10.6%40039.18-1564.18-3.76%+13.2%-0.87%-2.59%
'26/07/28177-6.8-3.7%+6.56%41603.36-2030.83-4.65%+7.97%+0.95%-1.41%
'26/07/27183.8-0.05-0.03%+6.53%43634.19-20.65-0.05%+7.92%+0.02%-1.39%
'26/07/24183.85-4.1-2.18%+4.2%43654.84-1195.97-2.67%+5.04%+0.49%-0.84%
'26/07/23187.95-2.05-1.08%+3.08%44850.81+25.03+0.06%+5.1%-1.14%-2.02%
'26/07/22190+4.05+2.18%+5.32%44825.78+592.91+1.34%+6.51%+0.84%-1.18%
'26/07/21185.95+6.2+3.45%+8.96%44232.87+1783.17+4.2%+11%-0.75%-2.02%
'26/07/20181+0.25+0.14%+9.05%42449.7-221.57-0.52%+10.4%+0.66%-1.36%
'26/07/17180.75-12.4-6.42%+2.05%42671.27-2953.71-6.47%+3.26%+0.05%-1.21%
'26/07/16193.15+0.4+0.21%+2.26%45624.98-6.61-0.01%+3.24%+0.22%-0.99%
'26/07/15192.75+4.8+2.55%+4.87%45631.59+893.64+2%+5.3%+0.55%-0.44%
'26/07/14187.95-5.2-2.69%+2.05%44737.95-642.57-1.42%+3.81%-1.27%-1.77%
'26/07/13193.15-0.05-0.03%+2.02%45380.52+25.91+0.06%+3.87%-0.09%-1.85%
'26/07/09193.2+0.1+0.05%+2.07%45354.61-379.8-0.83%+3.01%+0.88%-0.94%
'26/07/08193.1-0.3-0.16%+1.91%45734.41+255.3+0.56%+3.59%-0.72%-1.68%
'26/07/07193.4-3.25-1.65%+0.23%45479.11-1077.28-2.31%+1.19%+0.66%-0.96%
'26/07/06196.65-1.3-0.66%-0.43%46556.39-224.23-0.48%+0.71%-0.18%-1.14%
'26/07/03197.95-0.65-0.33%-0.76%46780.62+36.46+0.08%+0.79%-0.41%-1.54%
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
'26/07/02198.6-0.55-0.28%-1.03%46744.16-274.83-0.58%+0.2%+0.3%-1.23%
'26/07/01199.15+2.75+1.4%+0.36%47018.99+893.08+1.94%+2.14%-0.54%-1.78%
'26/06/30196.4+6.55+3.45%+3.82%46125.91+1126.01+2.5%+4.69%+0.95%-0.87%
'26/06/29189.85+0.9+0.48%+4.31%44999.9+428.14+0.96%+5.7%-0.48%-1.38%
'26/06/26188.95-6.35-3.25%+0.92%44571.76-1683.5-3.64%+1.85%+0.39%-0.93%
'26/06/25195.3+0.9+0.46%+1.39%46255.26+211.66+0.46%+2.32%0%-0.93%
'26/06/24194.4-7-3.48%-2.14%46043.6-1057.05-2.24%+0.02%-1.24%-2.16%
'26/06/23201.4-0.35-0.17%-2.3%47100.65-640.86-1.34%-1.32%+1.17%-0.98%
'26/06/22201.75+7.75+3.99%+1.6%47741.51+1276.31+2.75%+1.39%+1.24%+0.21%
'26/06/18194+2.75+1.44%+3.06%46465.2+587.81+1.28%+2.69%+0.16%+0.37%
'26/06/17191.25-0.65-0.34%+2.71%45877.39+68.2+0.15%+2.84%-0.49%-0.13%
'26/06/16191.9+1.8+0.95%+3.68%45809.19+412.2+0.91%+3.78%+0.04%-0.09%
'26/06/15190.1+3.75+2.01%+5.77%45396.99+1227.95+2.78%+6.66%-0.77%-0.89%
'26/06/12186.35+5.3+2.93%+8.86%44169.04+1019.58+2.36%+9.18%+0.57%-0.32%
'26/06/11181.05-2.45-1.34%+7.41%43149.46-76.08-0.18%+8.99%-1.16%-1.58%
'26/06/10183.5-4.65-2.47%+4.76%43225.54-1478.9-3.31%+5.38%+0.84%-0.63%
'26/06/09188.15+4.8+2.62%+7.5%44704.44+1201.66+2.76%+8.29%-0.14%-0.8%
'26/06/08183.35-5.15-2.73%+4.56%43502.78-1568.16-3.48%+4.53%+0.75%+0.04%
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
'26/06/05188.5-4.1-2.13%+2.34%45070.94-606.52-1.33%+3.14%-0.8%-0.8%
'26/06/04192.6-2.4-1.23%+1.08%45677.46-781.7-1.68%+1.4%+0.45%-0.33%
'26/06/03195+3.1+1.62%+2.71%46459.16+901.85+1.98%+3.41%-0.36%-0.7%
'26/06/02191.9-0.15-0.08%+2.63%45557.31+219.4+0.48%+3.91%-0.56%-1.28%
'26/06/01192.05+2+1.05%+3.71%45337.91+604.97+1.35%+5.32%-0.3%-1.61%
'26/05/29190.05+7.3+3.99%+7.85%44732.94+1096.5+2.51%+7.96%+1.48%-0.11%
'26/05/28182.75-3.7-1.98%+5.71%43636.44-620.36-1.4%+6.45%-0.58%-0.74%
'26/05/27186.45+3.7+2.02%+7.85%44256.8+731.43+1.68%+8.24%+0.34%-0.39%
'26/05/26182.75-0.9-0.49%+7.32%43525.37-119.03-0.27%+7.94%-0.22%-0.62%
'26/05/25183.65+6.4+3.61%+11.2%43644.4+1376.43+3.26%+11.5%+0.35%-0.26%
'26/05/22177.25+1.9+1.08%+12.4%42267.97+899.76+2.18%+13.9%-1.1%-1.48%
'26/05/21175.35+6.6+3.91%+16.8%41368.21+1347.39+3.37%+17.7%+0.54%-0.92%
'26/05/20168.75+0.05+0.03%+16.8%40020.82-154.74-0.39%+17.3%+0.42%-0.43%
'26/05/19168.7-3.6-2.09%+14.4%40175.56-716.26-1.75%+15.2%-0.34%-0.82%
'26/05/18172.3-0.8-0.46%+13.9%40891.82-280.54-0.68%+14.4%+0.22%-0.56%
'26/05/15173.1-2.05-1.17%+12.5%41172.36-579.39-1.39%+12.8%+0.22%-0.3%
'26/05/14175.15+1+0.57%+13.2%41751.75+377.25+0.91%+13.9%-0.34%-0.69%
'26/05/13174.15-3.3-1.86%+11.1%41374.5-523.82-1.25%+12.4%-0.61%-1.37%
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
'26/05/12177.45+0.7+0.4%+11.5%41898.32+108.26+0.26%+12.7%+0.14%-1.22%
'26/05/11176.75-0.4-0.23%+11.3%41790.06+186.12+0.45%+13.2%-0.68%-1.98%
'26/05/08177.15-1.1-0.62%+10.6%41603.94-329.84-0.79%+12.3%+0.17%-1.77%
'26/05/07178.25+4.4+2.53%+13.4%41933.78+794.93+1.93%+14.5%+0.6%-1.14%
'26/05/06173.85+0.75+0.43%+13.9%41138.85+369.56+0.91%+15.6%-0.48%-1.69%
'26/05/05173.1+0.4+0.23%+14.1%40769.29+64.15+0.16%+15.7%+0.07%-1.61%
'26/05/04172.7+7.75+4.7%+19.5%40705.14+1778.51+4.57%+21%+0.13%-1.54%
'26/04/30164.95-1.05-0.63%+18.7%38926.63-376.87-0.96%+19.9%+0.33%-1.13%
'26/04/29166-2.3-1.37%+17.1%39303.5-218.23-0.55%+19.2%-0.82%-2.09%
'26/04/28168.3-2.35-1.38%+15.5%39521.73-94.9-0.24%+18.9%-1.14%-3.42%
'26/04/27170.65+6.85+4.18%+20.3%39616.63+684.23+1.76%+21%+2.42%-0.68%
'26/04/24163.8+5.9+3.74%+24.8%38932.4+1218.25+3.23%+24.9%+0.51%-0.09%
'26/04/23157.9+0.1+0.06%+24.9%37714.15-164.32-0.43%+24.4%+0.49%+0.53%
'26/04/22157.8+0.6+0.38%+25.4%37878.47+273.36+0.73%+25.3%-0.35%+0.1%
'26/04/21157.2+2.05+1.32%+27%37605.11+646.31+1.75%+27.5%-0.43%-0.43%
'26/04/20155.15+1.45+0.94%+28.2%36958.8+154.46+0.42%+28%+0.52%+0.23%
'26/04/17153.7-0.7-0.45%+27.7%36804.34-327.68-0.88%+26.9%+0.43%+0.78%
'26/04/16154.4+0.4+0.26%+28%37132.02+409.88+1.12%+28.3%-0.86%-0.3%
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
'26/04/15154+2.7+1.78%+30.3%36722.14+426.02+1.17%+29.8%+0.61%+0.47%
'26/04/14151.3+4.15+2.82%+33.9%36296.12+838.83+2.37%+32.9%+0.45%+1.08%
'26/04/13147.15-0.2-0.14%+33.8%35457.29+39.46+0.11%+33%-0.25%+0.75%
'26/04/10147.35+2.85+1.97%+36.4%35417.83+556.67+1.6%+35.1%+0.37%+1.26%
'26/04/09144.5+0.25+0.17%+36.6%34861.16+99.78+0.29%+35.5%-0.12%+1.11%
'26/04/08144.25+7.2+5.25%+43.8%34761.38+1531.56+4.61%+41.8%+0.64%+2.04%
'26/04/07137.05+2.05+1.52%+46%33229.82+657.39+2.02%+44.6%-0.5%+1.36%
'26/04/02135-2.05-1.5%+43.8%32572.43-602.39-1.82%+42%+0.32%+1.81%
'26/04/01137.05+5.8+4.42%+50.2%33174.82+1451.83+4.58%+48.5%-0.16%+1.66%
'26/03/31131.25-2.5-1.87%+47.4%31722.99-795.17-2.45%+44.9%+0.58%+2.49%
'26/03/30133.75-2.35-1.73%+44.8%32518.16-594.43-1.8%+42.3%+0.07%+2.54%
'26/03/27136.1-2.85-2.05%+41.8%33112.59-225.03-0.68%+41.3%-1.37%+0.53%
'26/03/26138.95+0.8+0.58%+42.7%33337.62-101.49-0.3%+40.9%+0.88%+1.78%
'26/03/25138.15+2.95+2.18%+45.8%33439.11+826.87+2.54%+44.5%-0.36%+1.33%
'26/03/24135.2+0.85+0.63%+46.7%32612.24-110.26-0.34%+44%+0.97%+2.73%
'26/03/23134.35-3.55-2.57%+42.9%32722.5-821.38-2.45%+40.4%-0.12%+2.48%
'26/03/20137.9-0.95-0.68%+42%33543.88-145.8-0.43%+39.8%-0.25%+2.11%
'26/03/19138.85-2.95-2.08%+39%33689.68-658.9-1.92%+37.2%-0.16%+1.84%
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
'26/03/18141.8+2.45+1.76%+41.4%34348.58+512.01+1.51%+39.2%+0.25%+2.21%
'26/03/17139.35+2+1.46%+43.5%33836.57+494.06+1.48%+41.3%-0.02%+2.21%
'26/03/16137.35-0.75-0.54%+42.7%33342.51-57.81-0.17%+41.1%-0.37%+1.67%
'26/03/13138.1-1.3-0.93%+41.4%33400.32-181.54-0.54%+40.3%-0.39%+1.1%
'26/03/12139.4-2-1.41%+39.4%33581.86-532.33-1.56%+38.1%+0.15%+1.29%
'26/03/11141.4+6.35+4.7%+45.9%34114.19+1342.32+4.1%+43.8%+0.6%+2.19%
'26/03/10135.05+3.55+2.7%+49.9%32771.87+661.45+2.06%+46.7%+0.64%+3.17%
'26/03/09131.5-6.65-4.81%+42.7%32110.42-1489.12-4.43%+40.2%-0.38%+2.46%
'26/03/06138.15-1.05-0.75%+41.6%33599.54-73.4-0.22%+39.9%-0.53%+1.69%
'26/03/05139.2+2.85+2.09%+44.6%33672.94+844.06+2.57%+43.5%-0.48%+1.05%
'26/03/04136.35-6.2-4.35%+38.3%32828.88-1494.77-4.35%+37.3%0%+1.01%
'26/03/03142.55-3.55-2.43%+34.9%34323.65-771.44-2.2%+34.2%-0.23%+0.67%
'26/03/02146.1-0.2-0.14%+34.7%35095.09-319.4-0.9%+33%+0.76%+1.69%
'26/02/26146.3-0.4-0.27%+34.4%35414.49+1.420%+33%-0.27%+1.32%
'26/02/25146.7+2.85+1.98%+37%35413.07+712.25+2.05%+35.8%-0.07%+1.25%
'26/02/24143.85+3.65+2.6%+40.6%34700.82+927.56+2.75%+39.5%-0.15%+1.09%
'26/02/23140.2+0.85+0.61%+41.4%33773.26+167.55+0.5%+40.2%+0.11%+1.25%
'26/02/11139.35+2.95+2.16%+44.5%33605.71+532.74+1.61%+42.4%+0.55%+2.06%
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
'26/02/10136.4+1.9+1.41%+46.5%33072.97+668.35+2.06%+45.4%-0.65%+1.16%
'26/02/09134.5+4.3+3.3%+51.4%32404.62+621.7+1.96%+48.2%+1.34%+3.15%
'26/02/06130.2-0.3-0.23%+51%31782.92-18.35-0.06%+48.1%-0.17%+2.89%
'26/02/05130.5-2-1.51%+48.8%31801.27-488.54-1.51%+45.9%0%+2.85%
'26/02/04132.5+0.5+0.38%+49.3%32289.81+94.45+0.29%+46.3%+0.09%+2.99%
'26/02/03132+2.95+2.29%+52.7%32195.36+571.33+1.81%+49%+0.48%+3.76%
'26/02/02129.05-3.3-2.49%+48.9%31624.03-439.72-1.37%+46.9%-1.12%+1.99%
'26/01/30132.35-0.85-0.64%+48%32063.75-472.52-1.45%+44.8%+0.81%+3.18%
'26/01/29133.2-0.85-0.63%+47%32536.27-267.55-0.82%+43.6%+0.19%+3.42%
'26/01/28134.05+2.25+1.71%+49.5%32803.82+485.9+1.5%+45.8%+0.21%+3.77%
'26/01/27131.8+0.5+0.38%+50.1%32317.92+253.4+0.79%+46.9%-0.41%+3.19%
'26/01/26131.3+0.1+0.08%+50.2%32064.52+103.01+0.32%+47.4%-0.24%+2.83%
'26/01/23131.2+1.15+0.88%+51.6%31961.51+215.43+0.68%+48.4%+0.2%+3.16%
'26/01/22130.05+2.1+1.64%+54%31746.08+499.71+1.6%+50.8%+0.04%+3.27%
'26/01/21129.75-2-1.52%+51%31246.37-513.62-1.62%+48.3%+0.1%+2.63%
'26/01/20131.75+0.5+0.38%+51.5%31759.99+120.7+0.38%+48.9%0%+2.64%
'26/01/19131.25+0.6+0.46%+52.2%31639.29+230.59+0.73%+50%-0.27%+2.24%
'26/01/16130.65+3.3+2.59%+56.2%31408.7+598.12+1.94%+52.9%+0.65%+3.28%
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
'26/01/15127.35-0.25-0.2%+55.9%30810.58-131.2-0.42%+52.3%+0.22%+3.62%
'26/01/14127.6+0.5+0.39%+56.5%30941.78+234.56+0.76%+53.4%-0.37%+3.07%
'26/01/13127.1+0.45+0.36%+57%30707.22+139.93+0.46%+54.1%-0.1%+2.92%
'26/01/12126.65+0.65+0.52%+57.9%30567.29+278.33+0.92%+55.5%-0.4%+2.32%
'26/01/09126-0.6-0.47%+57.1%30288.96-71.59-0.24%+55.2%-0.23%+1.94%
'26/01/08126.6+0.7+0.56%+58%30360.55-74.92-0.25%+54.8%+0.81%+3.19%
'26/01/07125.9-0.9-0.71%+56.9%30435.47-140.83-0.46%+54.1%-0.25%+2.78%
'26/01/06126.8+0.4+0.32%+57.4%30576.3+471.26+1.57%+56.5%-1.25%+0.87%
'26/01/05126.4+4.95+4.08%+63.8%30105.04+755.23+2.57%+60.5%+1.51%+3.25%
'26/01/02121.45+1.85+1.55%+66.3%29349.81+386.21+1.33%+62.7%+0.22%+3.65%
'25/12/31119.6+1.4+1.18%+68.3%28963.6+256.47+0.89%+64.1%+0.29%+4.16%
'25/12/30118.2+0.2+0.17%+68.6%28707.13-103.76-0.36%+63.5%+0.53%+5.04%
'25/12/29118+1.4+1.2%+70.6%28810.89+254.87+0.89%+65%+0.31%+5.6%
'25/12/26116.6+0.05+0.04%+70.7%28556.02+184.04+0.65%+66%-0.61%+4.61%
'25/12/24116.55+0.75+0.65%+71.8%28371.98+61.51+0.22%+66.4%+0.43%+5.35%
'25/12/23115.8+1.05+0.92%+73.3%28310.47+160.83+0.57%+67.4%+0.35%+5.97%
'25/12/22114.75+1.15+1.01%+75.1%28149.64+453.29+1.64%+70.1%-0.63%+4.99%
'25/12/19113.6+1.45+1.29%+77.4%27696.35+227.82+0.83%+71.5%+0.46%+5.84%
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
'25/12/18112.15-1.15-1.02%+75.6%27468.53-56.64-0.21%+71.2%-0.81%+4.39%
'25/12/17113.3+0.25+0.22%+75.9%27525.17-11.49-0.04%+71.1%+0.26%+4.85%
'25/12/16113.05-1.1-0.96%+74.2%27536.66-330.28-1.19%+69.1%+0.23%+5.19%
'25/12/15114.15-1.35-1.17%+72.2%27866.94-331.08-1.17%+67.1%0%+5.13%
'25/12/12115.500%+72.2%28198.02+173.27+0.62%+68.1%-0.62%+4.1%
'25/12/11115.5-0.5-0.43%+71.5%28024.75-375.98-1.32%+65.9%+0.89%+5.59%
'25/12/10116+0.45+0.39%+72.1%28400.73+218.13+0.77%+67.2%-0.38%+4.97%
'25/12/09115.55+0.2+0.17%+72.4%28182.6-121.18-0.43%+66.4%+0.6%+5.98%
'25/12/08115.35+1.5+1.32%+74.7%28303.78+322.89+1.15%+68.4%+0.17%+6.33%
'25/12/05113.85+0.8+0.71%+75.9%27980.89+185.18+0.67%+69.5%+0.04%+6.45%
'25/12/04113.05-0.1-0.09%+75.8%27795.71+2.67+0.01%+69.5%-0.1%+6.28%
'25/12/03113.15+1.45+1.3%+78.1%27793.04+228.77+0.83%+70.9%+0.47%+7.15%
'25/12/02111.7-0.3-0.27%+77.6%27564.27+221.74+0.81%+72.3%-1.08%+5.29%
'25/12/01112-1.5-1.32%+75.2%27342.53-283.95-1.03%+70.5%-0.29%+4.71%
'25/11/28113.5+1.55+1.38%+77.7%27626.48+71.95+0.26%+71%+1.12%+6.69%
'25/11/27111.95+0.9+0.81%+79.1%27554.53+144.99+0.53%+71.9%+0.28%+7.23%
'25/11/26111.05+1.4+1.28%+81.4%27409.54+497.37+1.85%+75.1%-0.57%+6.34%
'25/11/25109.65+1.15+1.06%+83.3%26912.17+407.93+1.54%+77.7%-0.48%+5.57%
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
'25/11/24108.5+0.35+0.32%+83.9%26504.24+69.3+0.26%+78.2%+0.06%+5.7%
'25/11/21108.15-4.15-3.7%+77.1%26434.94-991.42-3.61%+71.8%-0.09%+5.34%
'25/11/20112.3+3.25+2.98%+82.4%27426.36+846.24+3.18%+77.2%-0.2%+5.15%
'25/11/19109.05-0.55-0.5%+81.5%26580.12-176-0.66%+76.1%+0.16%+5.4%
'25/11/18109.6-2.3-2.06%+77.7%26756.12-691.19-2.52%+71.6%+0.46%+6.11%
'25/11/17111.9-0.15-0.13%+77.5%27447.31+49.81+0.18%+72%-0.31%+5.56%
'25/11/14112.05-1.55-1.36%+75.1%27397.5-506.06-1.81%+68.8%+0.45%+6.25%
'25/11/13113.6-1.3-1.13%+73.1%27903.56-43.53-0.16%+68.6%-0.97%+4.53%
'25/11/12114.9+0.6+0.52%+74%27947.09+162.14+0.58%+69.6%-0.06%+4.46%
'25/11/11114.3+0.15+0.13%+74.2%27784.95-84.56-0.3%+69%+0.43%+5.2%
'25/11/10114.15+0.75+0.66%+75.4%27869.51+218.1+0.79%+70.4%-0.13%+5.02%
'25/11/07113.4-1.6-1.39%+73%27651.41-248.04-0.89%+68.9%-0.5%+4.1%
'25/11/06115+1.05+0.92%+74.6%27899.45+182.39+0.66%+70%+0.26%+4.58%
'25/11/05113.95-1.8-1.56%+71.8%27717.06-399.5-1.42%+67.6%-0.14%+4.28%
'25/11/04115.75-0.25-0.22%+71.5%28116.56-218.03-0.77%+66.3%+0.55%+5.2%
'25/11/03116-1-0.85%+70%28334.59+101.24+0.36%+66.9%-1.21%+3.14%
'25/10/31117+0.9+0.78%+71.3%28233.35-54.18-0.19%+66.5%+0.97%+4.77%
'25/10/30116.1-0.65-0.56%+70.4%28287.53-7.21-0.03%+66.5%-0.53%+3.86%
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
'25/10/29116.75+1.8+1.57%+73%28294.74+345.63+1.24%+68.6%+0.33%+4.47%
'25/10/28114.95-0.5-0.43%+72.3%27949.11-44.52-0.16%+68.3%-0.27%+3.99%
'25/10/27115.45+2.4+2.12%+75.9%27993.63+461.37+1.68%+71.1%+0.44%+4.83%
'25/10/23113.05-0.75-0.66%+74.8%27532.26-116.65-0.42%+70.4%-0.24%+4.39%
'25/10/22113.8-1.15-1%+73%27648.91-103.5-0.37%+69.8%-0.63%+3.28%
'25/10/21114.95+0.7+0.61%+74.1%27752.41+63.78+0.23%+70.1%+0.38%+3.95%
'25/10/20114.25+1.95+1.74%+77.1%27688.63+386.26+1.41%+72.6%+0.33%+4.56%