≡
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: 10/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
193.35195.3-1.95-1%1.64%196.45196.45193.25
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%)
7128.6萬12055股/筆194.5192.8 (+0.3%)
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)
13258.2萬122108張/筆195.8+1.5 (+0.77%)

連續漲跌: 首日下跌  ( -1.95元 / -1%)

上市指數: 46041.43 (-846.34 / -1.81%)

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
'26/10/22193.35-1.95-1%-1%46041.43-846.34-1.81%-1.81%+0.81%+0.81%
'26/10/21195.3+1.5+0.77%-0.23%46887.77+594.84+1.28%-0.54%-0.51%+0.31%
'26/10/20193.8-2.55-1.3%-1.53%46292.93-529.15-1.13%-1.67%-0.17%+0.14%
'26/10/19196.35+0.5+0.26%-1.28%46822.08-289.18-0.61%-2.27%+0.87%+0.99%
'26/10/16195.85-1.1-0.56%-1.83%47111.26+141.39+0.3%-1.98%-0.86%+0.15%
'26/10/15196.95-8.7-4.23%-5.98%46969.87-1655.96-3.41%-5.31%-0.82%-0.67%
'26/10/14205.65+5.8+2.9%-3.25%48625.83+284.52+0.59%-4.76%+2.31%+1.51%
'26/10/13199.85-7.8-3.76%-6.89%48341.31-960.65-1.95%-6.61%-1.81%-0.27%
'26/10/12207.65-1-0.48%-7.33%49301.96-11.48-0.02%-6.64%-0.46%-0.7%
'26/10/08208.65-1.7-0.81%-8.08%49313.44-492.93-0.99%-7.56%+0.18%-0.52%
'26/10/07210.35-0.5-0.24%-8.3%49806.37-16.18-0.03%-7.59%-0.21%-0.71%
'26/10/06210.85+2+0.96%-7.42%49822.55+110.51+0.22%-7.38%+0.74%-0.04%
'26/10/05208.85+4+1.95%-5.61%49712.04+1236.3+2.55%-5.02%-0.6%-0.59%
'26/10/02204.85+1.55+0.76%-4.89%48475.74+122.25+0.25%-4.78%+0.51%-0.11%
'26/10/01203.3+0.1+0.05%-4.85%48353.49+413.36+0.86%-3.96%-0.81%-0.89%
'26/09/30203.2+1.15+0.57%-4.31%47940.13+308.17+0.65%-3.34%-0.08%-0.97%
'26/09/29202.05-1.15-0.57%-4.85%47631.96-392.64-0.82%-4.13%+0.25%-0.72%
'26/09/24203.2-0.25-0.12%-4.96%48024.6-132.69-0.28%-4.39%+0.16%-0.57%
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
'26/09/23203.45-0.5-0.25%-5.2%48157.29+357.12+0.75%-3.68%-1%-1.52%
'26/09/22203.95+2.35+1.17%-4.09%47800.17+81.33+0.17%-3.52%+1%-0.58%
'26/09/21201.6+3.1+1.56%-2.59%47718.84+538.09+1.14%-2.41%+0.42%-0.18%
'26/09/18198.5+2.7+1.38%-1.25%47180.75+892.75+1.93%-0.53%-0.55%-0.72%
'26/09/17195.8+1.15+0.59%-0.67%46288+439.1+0.96%+0.42%-0.37%-1.09%
'26/09/16194.65+1.7+0.88%+0.21%45848.9+337.41+0.74%+1.16%+0.14%-0.96%
'26/09/15192.95-1.65-0.85%-0.64%45511.49-351.03-0.77%+0.39%-0.08%-1.03%
'26/09/14194.6-1.65-0.84%-1.48%45862.52-322.33-0.7%-0.31%-0.14%-1.17%
'26/09/11196.25-3.15-1.58%-3.03%46184.85-755.64-1.61%-1.92%+0.03%-1.12%
'26/09/10199.4-0.5-0.25%-3.28%46940.49-242.87-0.51%-2.42%+0.26%-0.86%
'26/09/09199.9-0.55-0.27%-3.54%47183.36+77.58+0.16%-2.26%-0.43%-1.28%
'26/09/08200.45+1.35+0.68%-2.89%47105.78-220.49-0.47%-2.71%+1.15%-0.17%
'26/09/07199.1+3.3+1.69%-1.25%47326.27+775.14+1.67%-1.09%+0.02%-0.16%
'26/09/04195.8+2.05+1.06%-0.21%46551.13+693.47+1.51%+0.4%-0.45%-0.61%
'26/09/03193.75-1.05-0.54%-0.74%45857.66-307.06-0.67%-0.27%+0.13%-0.48%
'26/09/02194.8-2.7-1.37%-2.1%46164.72-784-1.67%-1.93%+0.3%-0.17%
'26/09/01197.5+5.1+2.65%+0.49%46948.72+820.25+1.78%-0.19%+0.87%+0.68%
'26/08/31192.4-2.9-1.48%-1%46128.47-202.98-0.44%-0.63%-1.04%-0.37%
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
'26/08/28195.3+1.8+0.93%-0.08%46331.45+356.23+0.77%+0.14%+0.16%-0.22%
'26/08/27193.5+0.3+0.16%+0.08%45975.22+142.6+0.31%+0.46%-0.15%-0.38%
'26/08/26193.2+4.65+2.47%+2.55%45832.62+663.16+1.47%+1.93%+1%+0.62%
'26/08/25188.55-1.4-0.74%+1.79%45169.46+407.14+0.91%+2.86%-1.65%-1.07%
'26/08/24189.95-0.35-0.18%+1.6%44762.32-461.97-1.02%+1.81%+0.84%-0.2%
'26/08/21190.3+1.6+0.85%+2.46%45224.29+290.55+0.65%+2.47%+0.2%0%
'26/08/20188.7+0.6+0.32%+2.79%44933.74+214.39+0.48%+2.96%-0.16%-0.17%
'26/08/19188.1-2.7-1.42%+1.34%44719.35-589.33-1.3%+1.62%-0.12%-0.28%
'26/08/18190.8-2.35-1.22%+0.1%45308.68-548.59-1.2%+0.4%-0.02%-0.3%
'26/08/17193.15-0.4-0.21%-0.1%45857.27+46.26+0.1%+0.5%-0.31%-0.61%
'26/08/14193.5500%-0.1%45811.01-210.47-0.46%+0.04%+0.46%-0.15%
'26/08/13193.55+2.8+1.47%+1.36%46021.48+503.41+1.11%+1.15%+0.36%+0.21%
'26/08/12190.75+1.1+0.58%+1.95%45518.07+397.35+0.88%+2.04%-0.3%-0.09%
'26/08/11189.65+1.55+0.82%+2.79%45120.72+191.96+0.43%+2.48%+0.39%+0.31%
'26/08/10188.1+1.75+0.94%+3.76%44928.76+702.85+1.59%+4.11%-0.65%-0.35%
'26/08/07186.35-1.3-0.69%+3.04%44225.91-170.79-0.38%+3.7%-0.31%-0.67%
'26/08/06187.65-0.25-0.13%+2.9%44396.7-214.9-0.48%+3.21%+0.35%-0.3%
'26/08/05187.9+5.3+2.9%+5.89%44611.6+1250.94+2.88%+6.18%+0.02%-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
'26/08/04182.6-3.05-1.64%+4.15%43360.66-25.75-0.06%+6.12%-1.58%-1.97%
'26/08/03185.65+0.9+0.49%+4.65%43386.41+266.66+0.62%+6.78%-0.13%-2.12%
'26/07/31184.75+14.6+8.58%+13.6%43119.75+3186.45+7.98%+15.3%+0.6%-1.66%
'26/07/30170.15+1.35+0.8%+14.5%39933.3-105.88-0.26%+15%+1.06%-0.45%
'26/07/29168.8-8.2-4.63%+9.24%40039.18-1564.18-3.76%+10.7%-0.87%-1.43%
'26/07/28177-6.8-3.7%+5.2%41603.36-2030.83-4.65%+5.52%+0.95%-0.32%
'26/07/27183.8-0.05-0.03%+5.17%43634.19-20.65-0.05%+5.47%+0.02%-0.3%
'26/07/24183.85-4.1-2.18%+2.87%43654.84-1195.97-2.67%+2.65%+0.49%+0.22%
'26/07/23187.95-2.05-1.08%+1.76%44850.81+25.03+0.06%+2.71%-1.14%-0.95%
'26/07/22190+4.05+2.18%+3.98%44825.78+592.91+1.34%+4.09%+0.84%-0.11%
'26/07/21185.95+6.2+3.45%+7.57%44232.87+1783.17+4.2%+8.46%-0.75%-0.9%
'26/07/20181+0.25+0.14%+7.66%42449.7-221.57-0.52%+7.9%+0.66%-0.24%
'26/07/17180.75-12.4-6.42%+0.75%42671.27-2953.71-6.47%+0.91%+0.05%-0.16%
'26/07/16193.15+0.4+0.21%+0.96%45624.98-6.61-0.01%+0.9%+0.22%+0.06%
'26/07/15192.75+4.8+2.55%+3.54%45631.59+893.64+2%+2.91%+0.55%+0.62%
'26/07/14187.95-5.2-2.69%+0.75%44737.95-642.57-1.42%+1.46%-1.27%-0.71%
'26/07/13193.15-0.05-0.03%+0.72%45380.52+25.91+0.06%+1.51%-0.09%-0.79%
'26/07/09193.2+0.1+0.05%+0.78%45354.61-379.8-0.83%+0.67%+0.88%+0.11%
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
'26/07/08193.1-0.3-0.16%+0.62%45734.41+255.3+0.56%+1.24%-0.72%-0.62%
'26/07/07193.4-3.25-1.65%-1.04%45479.11-1077.28-2.31%-1.11%+0.66%+0.06%
'26/07/06196.65-1.3-0.66%-1.69%46556.39-224.23-0.48%-1.58%-0.18%-0.11%
'26/07/03197.95-0.65-0.33%-2.01%46780.62+36.46+0.08%-1.5%-0.41%-0.51%
'26/07/02198.6-0.55-0.28%-2.28%46744.16-274.83-0.58%-2.08%+0.3%-0.21%
'26/07/01199.15+2.75+1.4%-0.92%47018.99+893.08+1.94%-0.18%-0.54%-0.73%
'26/06/30196.4+6.55+3.45%+2.5%46125.91+1126.01+2.5%+2.31%+0.95%+0.19%
'26/06/29189.85+0.9+0.48%+2.99%44999.9+428.14+0.96%+3.3%-0.48%-0.31%
'26/06/26188.95-6.35-3.25%-0.36%44571.76-1683.5-3.64%-0.46%+0.39%+0.1%
'26/06/25195.3+0.9+0.46%+0.1%46255.26+211.66+0.46%0%0%+0.11%
'26/06/24194.4-7-3.48%-3.38%46043.6-1057.05-2.24%-2.25%-1.24%-1.13%
'26/06/23201.4-0.35-0.17%-3.54%47100.65-640.86-1.34%-3.56%+1.17%+0.02%
'26/06/22201.75+7.75+3.99%+0.31%47741.51+1276.31+2.75%-0.91%+1.24%+1.22%
'26/06/18194+2.75+1.44%+1.75%46465.2+587.81+1.28%+0.36%+0.16%+1.39%
'26/06/17191.25-0.65-0.34%+1.41%45877.39+68.2+0.15%+0.51%-0.49%+0.9%
'26/06/16191.9+1.8+0.95%+2.37%45809.19+412.2+0.91%+1.42%+0.04%+0.95%
'26/06/15190.1+3.75+2.01%+4.43%45396.99+1227.95+2.78%+4.24%-0.77%+0.19%
'26/06/12186.35+5.3+2.93%+7.48%44169.04+1019.58+2.36%+6.7%+0.57%+0.78%
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
'26/06/11181.05-2.45-1.34%+6.05%43149.46-76.08-0.18%+6.51%-1.16%-0.47%
'26/06/10183.5-4.65-2.47%+3.43%43225.54-1478.9-3.31%+2.99%+0.84%+0.44%
'26/06/09188.15+4.8+2.62%+6.14%44704.44+1201.66+2.76%+5.84%-0.14%+0.3%
'26/06/08183.35-5.15-2.73%+3.24%43502.78-1568.16-3.48%+2.15%+0.75%+1.08%
'26/06/05188.5-4.1-2.13%+1.04%45070.94-606.52-1.33%+0.8%-0.8%+0.24%
'26/06/04192.6-2.4-1.23%-0.21%45677.46-781.7-1.68%-0.9%+0.45%+0.69%
'26/06/03195+3.1+1.62%+1.41%46459.16+901.85+1.98%+1.06%-0.36%+0.34%
'26/06/02191.9-0.15-0.08%+1.33%45557.31+219.4+0.48%+1.55%-0.56%-0.22%
'26/06/01192.05+2+1.05%+2.39%45337.91+604.97+1.35%+2.93%-0.3%-0.53%
'26/05/29190.05+7.3+3.99%+6.48%44732.94+1096.5+2.51%+5.51%+1.48%+0.97%
'26/05/28182.75-3.7-1.98%+4.37%43636.44-620.36-1.4%+4.03%-0.58%+0.34%
'26/05/27186.45+3.7+2.02%+6.48%44256.8+731.43+1.68%+5.78%+0.34%+0.7%
'26/05/26182.75-0.9-0.49%+5.96%43525.37-119.03-0.27%+5.49%-0.22%+0.47%
'26/05/25183.65+6.4+3.61%+9.79%43644.4+1376.43+3.26%+8.93%+0.35%+0.86%
'26/05/22177.25+1.9+1.08%+11%42267.97+899.76+2.18%+11.3%-1.1%-0.32%
'26/05/21175.35+6.6+3.91%+15.3%41368.21+1347.39+3.37%+15%+0.54%+0.27%
'26/05/20168.75+0.05+0.03%+15.4%40020.82-154.74-0.39%+14.6%+0.42%+0.75%
'26/05/19168.7-3.6-2.09%+12.9%40175.56-716.26-1.75%+12.6%-0.34%+0.35%
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
'26/05/18172.3-0.8-0.46%+12.4%40891.82-280.54-0.68%+11.8%+0.22%+0.59%
'26/05/15173.1-2.05-1.17%+11.1%41172.36-579.39-1.39%+10.3%+0.22%+0.83%
'26/05/14175.15+1+0.57%+11.7%41751.75+377.25+0.91%+11.3%-0.34%+0.46%
'26/05/13174.15-3.3-1.86%+9.66%41374.5-523.82-1.25%+9.89%-0.61%-0.22%
'26/05/12177.45+0.7+0.4%+10.1%41898.32+108.26+0.26%+10.2%+0.14%-0.07%
'26/05/11176.75-0.4-0.23%+9.85%41790.06+186.12+0.45%+10.7%-0.68%-0.82%
'26/05/08177.15-1.1-0.62%+9.17%41603.94-329.84-0.79%+9.8%+0.17%-0.62%
'26/05/07178.25+4.4+2.53%+11.9%41933.78+794.93+1.93%+11.9%+0.6%+0.02%
'26/05/06173.85+0.75+0.43%+12.4%41138.85+369.56+0.91%+12.9%-0.48%-0.51%
'26/05/05173.1+0.4+0.23%+12.7%40769.29+64.15+0.16%+13.1%+0.07%-0.43%
'26/05/04172.7+7.75+4.7%+18%40705.14+1778.51+4.57%+18.3%+0.13%-0.3%
'26/04/30164.95-1.05-0.63%+17.2%38926.63-376.87-0.96%+17.1%+0.33%+0.09%
'26/04/29166-2.3-1.37%+15.6%39303.5-218.23-0.55%+16.5%-0.82%-0.87%
'26/04/28168.3-2.35-1.38%+14%39521.73-94.9-0.24%+16.2%-1.14%-2.18%
'26/04/27170.65+6.85+4.18%+18.8%39616.63+684.23+1.76%+18.3%+2.42%+0.54%
'26/04/24163.8+5.9+3.74%+23.2%38932.4+1218.25+3.23%+22.1%+0.51%+1.16%
'26/04/23157.9+0.1+0.06%+23.3%37714.15-164.32-0.43%+21.6%+0.49%+1.77%
'26/04/22157.8+0.6+0.38%+23.8%37878.47+273.36+0.73%+22.4%-0.35%+1.36%
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
'26/04/21157.2+2.05+1.32%+25.4%37605.11+646.31+1.75%+24.6%-0.43%+0.85%
'26/04/20155.15+1.45+0.94%+26.6%36958.8+154.46+0.42%+25.1%+0.52%+1.51%
'26/04/17153.7-0.7-0.45%+26%36804.34-327.68-0.88%+24%+0.43%+2.04%
'26/04/16154.4+0.4+0.26%+26.4%37132.02+409.88+1.12%+25.4%-0.86%+0.99%
'26/04/15154+2.7+1.78%+28.6%36722.14+426.02+1.17%+26.8%+0.61%+1.77%
'26/04/14151.3+4.15+2.82%+32.2%36296.12+838.83+2.37%+29.9%+0.45%+2.4%
'26/04/13147.15-0.2-0.14%+32.1%35457.29+39.46+0.11%+30%-0.25%+2.07%
'26/04/10147.35+2.85+1.97%+34.7%35417.83+556.67+1.6%+32.1%+0.37%+2.6%
'26/04/09144.5+0.25+0.17%+34.9%34861.16+99.78+0.29%+32.4%-0.12%+2.45%
'26/04/08144.25+7.2+5.25%+42%34761.38+1531.56+4.61%+38.6%+0.64%+3.44%
'26/04/07137.05+2.05+1.52%+44.1%33229.82+657.39+2.02%+41.4%-0.5%+2.8%
'26/04/02135-2.05-1.5%+42%32572.43-602.39-1.82%+38.8%+0.32%+3.21%
'26/04/01137.05+5.8+4.42%+48.3%33174.82+1451.83+4.58%+45.1%-0.16%+3.13%
'26/03/31131.25-2.5-1.87%+45.5%31722.99-795.17-2.45%+41.6%+0.58%+3.91%
'26/03/30133.75-2.35-1.73%+43%32518.16-594.43-1.8%+39%+0.07%+3.94%
'26/03/27136.1-2.85-2.05%+40.1%33112.59-225.03-0.68%+38.1%-1.37%+1.94%
'26/03/26138.95+0.8+0.58%+40.9%33337.62-101.49-0.3%+37.7%+0.88%+3.17%
'26/03/25138.15+2.95+2.18%+43.9%33439.11+826.87+2.54%+41.2%-0.36%+2.76%
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
'26/03/24135.2+0.85+0.63%+44.8%32612.24-110.26-0.34%+40.7%+0.97%+4.14%
'26/03/23134.35-3.55-2.57%+41.1%32722.5-821.38-2.45%+37.3%-0.12%+3.86%
'26/03/20137.9-0.95-0.68%+40.2%33543.88-145.8-0.43%+36.7%-0.25%+3.49%
'26/03/19138.85-2.95-2.08%+37.2%33689.68-658.9-1.92%+34%-0.16%+3.19%
'26/03/18141.8+2.45+1.76%+39.6%34348.58+512.01+1.51%+36.1%+0.25%+3.58%
'26/03/17139.35+2+1.46%+41.7%33836.57+494.06+1.48%+38.1%-0.02%+3.6%
'26/03/16137.35-0.75-0.54%+40.9%33342.51-57.81-0.17%+37.8%-0.37%+3.07%
'26/03/13138.1-1.3-0.93%+39.6%33400.32-181.54-0.54%+37.1%-0.39%+2.5%
'26/03/12139.4-2-1.41%+37.6%33581.86-532.33-1.56%+35%+0.15%+2.66%
'26/03/11141.4+6.35+4.7%+44.1%34114.19+1342.32+4.1%+40.5%+0.6%+3.6%
'26/03/10135.05+3.55+2.7%+48%32771.87+661.45+2.06%+43.4%+0.64%+4.6%
'26/03/09131.5-6.65-4.81%+40.9%32110.42-1489.12-4.43%+37%-0.38%+3.83%
'26/03/06138.15-1.05-0.75%+39.8%33599.54-73.4-0.22%+36.7%-0.53%+3.07%
'26/03/05139.2+2.85+2.09%+42.7%33672.94+844.06+2.57%+40.2%-0.48%+2.47%
'26/03/04136.35-6.2-4.35%+36.5%32828.88-1494.77-4.35%+34.1%0%+2.37%
'26/03/03142.55-3.55-2.43%+33.2%34323.65-771.44-2.2%+31.2%-0.23%+2.01%
'26/03/02146.1-0.2-0.14%+33%35095.09-319.4-0.9%+30%+0.76%+3.01%
'26/02/26146.3-0.4-0.27%+32.7%35414.49+1.420%+30%-0.27%+2.64%
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
'26/02/25146.7+2.85+1.98%+35.3%35413.07+712.25+2.05%+32.7%-0.07%+2.6%
'26/02/24143.85+3.65+2.6%+38.8%34700.82+927.56+2.75%+36.3%-0.15%+2.48%
'26/02/23140.2+0.85+0.61%+39.6%33773.26+167.55+0.5%+37%+0.11%+2.64%
'26/02/11139.35+2.95+2.16%+42.7%33605.71+532.74+1.61%+39.2%+0.55%+3.46%
'26/02/10136.4+1.9+1.41%+44.7%33072.97+668.35+2.06%+42.1%-0.65%+2.6%
'26/02/09134.5+4.3+3.3%+49.5%32404.62+621.7+1.96%+44.9%+1.34%+4.6%
'26/02/06130.2-0.3-0.23%+49.1%31782.92-18.35-0.06%+44.8%-0.17%+4.34%
'26/02/05130.5-2-1.51%+46.9%31801.27-488.54-1.51%+42.6%0%+4.28%
'26/02/04132.5+0.5+0.38%+47.4%32289.81+94.45+0.29%+43%+0.09%+4.42%
'26/02/03132+2.95+2.29%+50.8%32195.36+571.33+1.81%+45.6%+0.48%+5.2%
'26/02/02129.05-3.3-2.49%+47%31624.03-439.72-1.37%+43.6%-1.12%+3.44%
'26/01/30132.35-0.85-0.64%+46.1%32063.75-472.52-1.45%+41.5%+0.81%+4.59%
'26/01/29133.2-0.85-0.63%+45.2%32536.27-267.55-0.82%+40.4%+0.19%+4.82%
'26/01/28134.05+2.25+1.71%+47.6%32803.82+485.9+1.5%+42.5%+0.21%+5.18%
'26/01/27131.8+0.5+0.38%+48.2%32317.92+253.4+0.79%+43.6%-0.41%+4.62%
'26/01/26131.3+0.1+0.08%+48.3%32064.52+103.01+0.32%+44.1%-0.24%+4.27%
'26/01/23131.2+1.15+0.88%+49.6%31961.51+215.43+0.68%+45%+0.2%+4.6%
'26/01/22130.05+2.1+1.64%+52.1%31746.08+499.71+1.6%+47.3%+0.04%+4.74%
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
'26/01/21129.75-2-1.52%+49.1%31246.37-513.62-1.62%+45%+0.1%+4.1%
'26/01/20131.75+0.5+0.38%+49.6%31759.99+120.7+0.38%+45.5%0%+4.12%
'26/01/19131.25+0.6+0.46%+50.3%31639.29+230.59+0.73%+46.6%-0.27%+3.74%
'26/01/16130.65+3.3+2.59%+54.2%31408.7+598.12+1.94%+49.4%+0.65%+4.79%
'26/01/15127.35-0.25-0.2%+53.9%30810.58-131.2-0.42%+48.8%+0.22%+5.12%
'26/01/14127.6+0.5+0.39%+54.5%30941.78+234.56+0.76%+49.9%-0.37%+4.59%
'26/01/13127.1+0.45+0.36%+55.1%30707.22+139.93+0.46%+50.6%-0.1%+4.45%
'26/01/12126.65+0.65+0.52%+55.9%30567.29+278.33+0.92%+52%-0.4%+3.87%
'26/01/09126-0.6-0.47%+55.1%30288.96-71.59-0.24%+51.6%-0.23%+3.49%
'26/01/08126.6+0.7+0.56%+56%30360.55-74.92-0.25%+51.3%+0.81%+4.72%
'26/01/07125.9-0.9-0.71%+54.9%30435.47-140.83-0.46%+50.6%-0.25%+4.31%
'26/01/06126.8+0.4+0.32%+55.4%30576.3+471.26+1.57%+52.9%-1.25%+2.44%
'26/01/05126.4+4.95+4.08%+61.7%30105.04+755.23+2.57%+56.9%+1.51%+4.84%
'26/01/02121.45+1.85+1.55%+64.2%29349.81+386.21+1.33%+59%+0.22%+5.25%
'25/12/31119.6+1.4+1.18%+66.2%28963.6+256.47+0.89%+60.4%+0.29%+5.78%
'25/12/30118.2+0.2+0.17%+66.4%28707.13-103.76-0.36%+59.8%+0.53%+6.64%
'25/12/29118+1.4+1.2%+68.4%28810.89+254.87+0.89%+61.2%+0.31%+7.21%
'25/12/26116.6+0.05+0.04%+68.5%28556.02+184.04+0.65%+62.3%-0.61%+6.23%
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
'25/12/24116.55+0.75+0.65%+69.6%28371.98+61.51+0.22%+62.6%+0.43%+6.97%
'25/12/23115.8+1.05+0.92%+71.2%28310.47+160.83+0.57%+63.6%+0.35%+7.6%
'25/12/22114.75+1.15+1.01%+72.9%28149.64+453.29+1.64%+66.2%-0.63%+6.65%
'25/12/19113.6+1.45+1.29%+75.1%27696.35+227.82+0.83%+67.6%+0.46%+7.51%
'25/12/18112.15-1.15-1.02%+73.3%27468.53-56.64-0.21%+67.3%-0.81%+6.07%
'25/12/17113.3+0.25+0.22%+73.7%27525.17-11.49-0.04%+67.2%+0.26%+6.53%
'25/12/16113.05-1.1-0.96%+72.1%27536.66-330.28-1.19%+65.2%+0.23%+6.84%
'25/12/15114.15-1.35-1.17%+70%27866.94-331.08-1.17%+63.3%0%+6.76%
'25/12/12115.500%+70%28198.02+173.27+0.62%+64.3%-0.62%+5.75%
'25/12/11115.5-0.5-0.43%+69.3%28024.75-375.98-1.32%+62.1%+0.89%+7.2%
'25/12/10116+0.45+0.39%+70%28400.73+218.13+0.77%+63.4%-0.38%+6.6%
'25/12/09115.55+0.2+0.17%+70.3%28182.6-121.18-0.43%+62.7%+0.6%+7.6%
'25/12/08115.35+1.5+1.32%+72.5%28303.78+322.89+1.15%+64.5%+0.17%+7.96%
'25/12/05113.85+0.8+0.71%+73.7%27980.89+185.18+0.67%+65.6%+0.04%+8.09%
'25/12/04113.05-0.1-0.09%+73.6%27795.71+2.67+0.01%+65.7%-0.1%+7.92%
'25/12/03113.15+1.45+1.3%+75.8%27793.04+228.77+0.83%+67%+0.47%+8.8%
'25/12/02111.7-0.3-0.27%+75.4%27564.27+221.74+0.81%+68.4%-1.08%+6.97%
'25/12/01112-1.5-1.32%+73%27342.53-283.95-1.03%+66.7%-0.29%+6.38%
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
'25/11/28113.5+1.55+1.38%+75.4%27626.48+71.95+0.26%+67.1%+1.12%+8.34%
'25/11/27111.95+0.9+0.81%+76.9%27554.53+144.99+0.53%+68%+0.28%+8.88%
'25/11/26111.05+1.4+1.28%+79.1%27409.54+497.37+1.85%+71.1%-0.57%+8.04%
'25/11/25109.65+1.15+1.06%+81%26912.17+407.93+1.54%+73.7%-0.48%+7.3%
'25/11/24108.5+0.35+0.32%+81.6%26504.24+69.3+0.26%+74.2%+0.06%+7.43%
'25/11/21108.15-4.15-3.7%+74.9%26434.94-991.42-3.61%+67.9%-0.09%+7.02%
'25/11/20112.3+3.25+2.98%+80.1%27426.36+846.24+3.18%+73.2%-0.2%+6.88%
'25/11/19109.05-0.55-0.5%+79.2%26580.12-176-0.66%+72.1%+0.16%+7.12%
'25/11/18109.6-2.3-2.06%+75.5%26756.12-691.19-2.52%+67.7%+0.46%+7.77%
'25/11/17111.9-0.15-0.13%+75.3%27447.31+49.81+0.18%+68%-0.31%+7.23%
'25/11/14112.05-1.55-1.36%+72.9%27397.5-506.06-1.81%+65%+0.45%+7.89%
'25/11/13113.6-1.3-1.13%+70.9%27903.56-43.53-0.16%+64.7%-0.97%+6.19%
'25/11/12114.9+0.6+0.52%+71.8%27947.09+162.14+0.58%+65.7%-0.06%+6.12%
'25/11/11114.3+0.15+0.13%+72.1%27784.95-84.56-0.3%+65.2%+0.43%+6.85%
'25/11/10114.15+0.75+0.66%+73.2%27869.51+218.1+0.79%+66.5%-0.13%+6.69%
'25/11/07113.4-1.6-1.39%+70.8%27651.41-248.04-0.89%+65%-0.5%+5.76%
'25/11/06115+1.05+0.92%+72.4%27899.45+182.39+0.66%+66.1%+0.26%+6.24%
'25/11/05113.95-1.8-1.56%+69.7%27717.06-399.5-1.42%+63.8%-0.14%+5.92%
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
'25/11/04115.75-0.25-0.22%+69.3%28116.56-218.03-0.77%+62.5%+0.55%+6.82%
'25/11/03116-1-0.85%+67.9%28334.59+101.24+0.36%+63.1%-1.21%+4.79%
'25/10/31117+0.9+0.78%+69.2%28233.35-54.18-0.19%+62.8%+0.97%+6.4%
'25/10/30116.1-0.65-0.56%+68.2%28287.53-7.21-0.03%+62.7%-0.53%+5.5%
'25/10/29116.75+1.8+1.57%+70.9%28294.74+345.63+1.24%+64.7%+0.33%+6.12%
'25/10/28114.95-0.5-0.43%+70.1%27949.11-44.52-0.16%+64.5%-0.27%+5.65%
'25/10/27115.45+2.4+2.12%+73.7%27993.63+461.37+1.68%+67.2%+0.44%+6.5%