≡
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: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
203.95201.6+2.35+1.17%0.62%204.5205.2203.95
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%)
481.84萬41張/筆204.6202.8 (+0.56%)
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)
24476.5萬38162張/筆200.9+3.1 (+1.56%)

連續漲跌: 連5漲  ( +11元 / +5.7%)

上市指數: 47800.17 (81.33 / +0.17%)

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
'26/09/22203.95+2.35+1.17%+1.17%47800.17+81.33+0.17%+0.17%+1%+1%
'26/09/21201.6+3.1+1.56%+2.75%47718.84+538.09+1.14%+1.31%+0.42%+1.43%
'26/09/18198.5+2.7+1.38%+4.16%47180.75+892.75+1.93%+3.27%-0.55%+0.9%
'26/09/17195.8+1.15+0.59%+4.78%46288+439.1+0.96%+4.26%-0.37%+0.52%
'26/09/16194.65+1.7+0.88%+5.7%45848.9+337.41+0.74%+5.03%+0.14%+0.67%
'26/09/15192.95-1.65-0.85%+4.8%45511.49-351.03-0.77%+4.22%-0.08%+0.58%
'26/09/14194.6-1.65-0.84%+3.92%45862.52-322.33-0.7%+3.5%-0.14%+0.43%
'26/09/11196.25-3.15-1.58%+2.28%46184.85-755.64-1.61%+1.83%+0.03%+0.45%
'26/09/10199.4-0.5-0.25%+2.03%46940.49-242.87-0.51%+1.31%+0.26%+0.72%
'26/09/09199.9-0.55-0.27%+1.75%47183.36+77.58+0.16%+1.47%-0.43%+0.27%
'26/09/08200.45+1.35+0.68%+2.44%47105.78-220.49-0.47%+1%+1.15%+1.43%
'26/09/07199.1+3.3+1.69%+4.16%47326.27+775.14+1.67%+2.68%+0.02%+1.48%
'26/09/04195.8+2.05+1.06%+5.26%46551.13+693.47+1.51%+4.24%-0.45%+1.03%
'26/09/03193.75-1.05-0.54%+4.7%45857.66-307.06-0.67%+3.54%+0.13%+1.15%
'26/09/02194.8-2.7-1.37%+3.27%46164.72-784-1.67%+1.81%+0.3%+1.45%
'26/09/01197.5+5.1+2.65%+6%46948.72+820.25+1.78%+3.62%+0.87%+2.38%
'26/08/31192.4-2.9-1.48%+4.43%46128.47-202.98-0.44%+3.17%-1.04%+1.26%
'26/08/28195.3+1.8+0.93%+5.4%46331.45+356.23+0.77%+3.97%+0.16%+1.43%
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
'26/08/27193.5+0.3+0.16%+5.56%45975.22+142.6+0.31%+4.29%-0.15%+1.27%
'26/08/26193.2+4.65+2.47%+8.17%45832.62+663.16+1.47%+5.82%+1%+2.34%
'26/08/25188.55-1.4-0.74%+7.37%45169.46+407.14+0.91%+6.79%-1.65%+0.58%
'26/08/24189.95-0.35-0.18%+7.17%44762.32-461.97-1.02%+5.7%+0.84%+1.48%
'26/08/21190.3+1.6+0.85%+8.08%45224.29+290.55+0.65%+6.38%+0.2%+1.7%
'26/08/20188.7+0.6+0.32%+8.43%44933.74+214.39+0.48%+6.89%-0.16%+1.54%
'26/08/19188.1-2.7-1.42%+6.89%44719.35-589.33-1.3%+5.5%-0.12%+1.39%
'26/08/18190.8-2.35-1.22%+5.59%45308.68-548.59-1.2%+4.24%-0.02%+1.35%
'26/08/17193.15-0.4-0.21%+5.37%45857.27+46.26+0.1%+4.34%-0.31%+1.03%
'26/08/14193.5500%+5.37%45811.01-210.47-0.46%+3.86%+0.46%+1.51%
'26/08/13193.55+2.8+1.47%+6.92%46021.48+503.41+1.11%+5.01%+0.36%+1.91%
'26/08/12190.75+1.1+0.58%+7.54%45518.07+397.35+0.88%+5.94%-0.3%+1.6%
'26/08/11189.65+1.55+0.82%+8.43%45120.72+191.96+0.43%+6.39%+0.39%+2.04%
'26/08/10188.1+1.75+0.94%+9.44%44928.76+702.85+1.59%+8.08%-0.65%+1.36%
'26/08/07186.35-1.3-0.69%+8.69%44225.91-170.79-0.38%+7.67%-0.31%+1.02%
'26/08/06187.65-0.25-0.13%+8.54%44396.7-214.9-0.48%+7.15%+0.35%+1.39%
'26/08/05187.9+5.3+2.9%+11.7%44611.6+1250.94+2.88%+10.2%+0.02%+1.45%
'26/08/04182.6-3.05-1.64%+9.86%43360.66-25.75-0.06%+10.2%-1.58%-0.32%
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
'26/08/03185.65+0.9+0.49%+10.4%43386.41+266.66+0.62%+10.9%-0.13%-0.46%
'26/07/31184.75+14.6+8.58%+19.9%43119.75+3186.45+7.98%+19.7%+0.6%+0.16%
'26/07/30170.15+1.35+0.8%+20.8%39933.3-105.88-0.26%+19.4%+1.06%+1.44%
'26/07/29168.8-8.2-4.63%+15.2%40039.18-1564.18-3.76%+14.9%-0.87%+0.33%
'26/07/28177-6.8-3.7%+11%41603.36-2030.83-4.65%+9.55%+0.95%+1.42%
'26/07/27183.8-0.05-0.03%+10.9%43634.19-20.65-0.05%+9.5%+0.02%+1.44%
'26/07/24183.85-4.1-2.18%+8.51%43654.84-1195.97-2.67%+6.58%+0.49%+1.94%
'26/07/23187.95-2.05-1.08%+7.34%44850.81+25.03+0.06%+6.64%-1.14%+0.71%
'26/07/22190+4.05+2.18%+9.68%44825.78+592.91+1.34%+8.06%+0.84%+1.62%
'26/07/21185.95+6.2+3.45%+13.5%44232.87+1783.17+4.2%+12.6%-0.75%+0.86%
'26/07/20181+0.25+0.14%+13.5%42449.7-221.57-0.52%+12%+0.66%+1.51%
'26/07/17180.75-12.4-6.42%+6.24%42671.27-2953.71-6.47%+4.77%+0.05%+1.47%
'26/07/16193.15+0.4+0.21%+6.46%45624.98-6.61-0.01%+4.75%+0.22%+1.71%
'26/07/15192.75+4.8+2.55%+9.18%45631.59+893.64+2%+6.84%+0.55%+2.33%
'26/07/14187.95-5.2-2.69%+6.24%44737.95-642.57-1.42%+5.33%-1.27%+0.91%
'26/07/13193.15-0.05-0.03%+6.21%45380.52+25.91+0.06%+5.39%-0.09%+0.82%
'26/07/09193.2+0.1+0.05%+6.27%45354.61-379.8-0.83%+4.52%+0.88%+1.75%
'26/07/08193.1-0.3-0.16%+6.1%45734.41+255.3+0.56%+5.1%-0.72%+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
'26/07/07193.4-3.25-1.65%+4.35%45479.11-1077.28-2.31%+2.67%+0.66%+1.68%
'26/07/06196.65-1.3-0.66%+3.66%46556.39-224.23-0.48%+2.18%-0.18%+1.48%
'26/07/03197.95-0.65-0.33%+3.32%46780.62+36.46+0.08%+2.26%-0.41%+1.06%
'26/07/02198.6-0.55-0.28%+3.04%46744.16-274.83-0.58%+1.66%+0.3%+1.38%
'26/07/01199.15+2.75+1.4%+4.48%47018.99+893.08+1.94%+3.63%-0.54%+0.85%
'26/06/30196.4+6.55+3.45%+8.09%46125.91+1126.01+2.5%+6.22%+0.95%+1.86%
'26/06/29189.85+0.9+0.48%+8.6%44999.9+428.14+0.96%+7.24%-0.48%+1.36%
'26/06/26188.95-6.35-3.25%+5.07%44571.76-1683.5-3.64%+3.34%+0.39%+1.73%
'26/06/25195.3+0.9+0.46%+5.56%46255.26+211.66+0.46%+3.82%0%+1.74%
'26/06/24194.4-7-3.48%+1.89%46043.6-1057.05-2.24%+1.49%-1.24%+0.4%
'26/06/23201.4-0.35-0.17%+1.71%47100.65-640.86-1.34%+0.12%+1.17%+1.59%
'26/06/22201.75+7.75+3.99%+5.77%47741.51+1276.31+2.75%+2.87%+1.24%+2.9%
'26/06/18194+2.75+1.44%+7.29%46465.2+587.81+1.28%+4.19%+0.16%+3.1%
'26/06/17191.25-0.65-0.34%+6.93%45877.39+68.2+0.15%+4.35%-0.49%+2.58%
'26/06/16191.9+1.8+0.95%+7.94%45809.19+412.2+0.91%+5.29%+0.04%+2.65%
'26/06/15190.1+3.75+2.01%+10.1%45396.99+1227.95+2.78%+8.22%-0.77%+1.89%
'26/06/12186.35+5.3+2.93%+13.3%44169.04+1019.58+2.36%+10.8%+0.57%+2.56%
'26/06/11181.05-2.45-1.34%+11.8%43149.46-76.08-0.18%+10.6%-1.16%+1.24%
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
'26/06/10183.5-4.65-2.47%+9.06%43225.54-1478.9-3.31%+6.92%+0.84%+2.14%
'26/06/09188.15+4.8+2.62%+11.9%44704.44+1201.66+2.76%+9.88%-0.14%+2.04%
'26/06/08183.35-5.15-2.73%+8.86%43502.78-1568.16-3.48%+6.06%+0.75%+2.8%
'26/06/05188.5-4.1-2.13%+6.54%45070.94-606.52-1.33%+4.65%-0.8%+1.89%
'26/06/04192.6-2.4-1.23%+5.23%45677.46-781.7-1.68%+2.89%+0.45%+2.34%
'26/06/03195+3.1+1.62%+6.93%46459.16+901.85+1.98%+4.92%-0.36%+2.01%
'26/06/02191.9-0.15-0.08%+6.85%45557.31+219.4+0.48%+5.43%-0.56%+1.42%
'26/06/01192.05+2+1.05%+7.97%45337.91+604.97+1.35%+6.86%-0.3%+1.11%
'26/05/29190.05+7.3+3.99%+12.3%44732.94+1096.5+2.51%+9.54%+1.48%+2.74%
'26/05/28182.75-3.7-1.98%+10.1%43636.44-620.36-1.4%+8.01%-0.58%+2.05%
'26/05/27186.45+3.7+2.02%+12.3%44256.8+731.43+1.68%+9.82%+0.34%+2.46%
'26/05/26182.75-0.9-0.49%+11.7%43525.37-119.03-0.27%+9.52%-0.22%+2.21%
'26/05/25183.65+6.4+3.61%+15.8%43644.4+1376.43+3.26%+13.1%+0.35%+2.68%
'26/05/22177.25+1.9+1.08%+17%42267.97+899.76+2.18%+15.5%-1.1%+1.48%
'26/05/21175.35+6.6+3.91%+21.6%41368.21+1347.39+3.37%+19.4%+0.54%+2.16%
'26/05/20168.75+0.05+0.03%+21.6%40020.82-154.74-0.39%+19%+0.42%+2.66%
'26/05/19168.7-3.6-2.09%+19.1%40175.56-716.26-1.75%+16.9%-0.34%+2.2%
'26/05/18172.3-0.8-0.46%+18.5%40891.82-280.54-0.68%+16.1%+0.22%+2.45%
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
'26/05/15173.1-2.05-1.17%+17.2%41172.36-579.39-1.39%+14.5%+0.22%+2.67%
'26/05/14175.15+1+0.57%+17.8%41751.75+377.25+0.91%+15.5%-0.34%+2.3%
'26/05/13174.15-3.3-1.86%+15.6%41374.5-523.82-1.25%+14.1%-0.61%+1.55%
'26/05/12177.45+0.7+0.4%+16.1%41898.32+108.26+0.26%+14.4%+0.14%+1.71%
'26/05/11176.75-0.4-0.23%+15.8%41790.06+186.12+0.45%+14.9%-0.68%+0.94%
'26/05/08177.15-1.1-0.62%+15.1%41603.94-329.84-0.79%+14%+0.17%+1.13%
'26/05/07178.25+4.4+2.53%+18%41933.78+794.93+1.93%+16.2%+0.6%+1.84%
'26/05/06173.85+0.75+0.43%+18.5%41138.85+369.56+0.91%+17.2%-0.48%+1.3%
'26/05/05173.1+0.4+0.23%+18.8%40769.29+64.15+0.16%+17.4%+0.07%+1.39%
'26/05/04172.7+7.75+4.7%+24.4%40705.14+1778.51+4.57%+22.8%+0.13%+1.61%
'26/04/30164.95-1.05-0.63%+23.6%38926.63-376.87-0.96%+21.6%+0.33%+2%
'26/04/29166-2.3-1.37%+21.9%39303.5-218.23-0.55%+20.9%-0.82%+0.98%
'26/04/28168.3-2.35-1.38%+20.2%39521.73-94.9-0.24%+20.7%-1.14%-0.41%
'26/04/27170.65+6.85+4.18%+25.3%39616.63+684.23+1.76%+22.8%+2.42%+2.5%
'26/04/24163.8+5.9+3.74%+30%38932.4+1218.25+3.23%+26.7%+0.51%+3.21%
'26/04/23157.9+0.1+0.06%+30%37714.15-164.32-0.43%+26.2%+0.49%+3.84%
'26/04/22157.8+0.6+0.38%+30.5%37878.47+273.36+0.73%+27.1%-0.35%+3.42%
'26/04/21157.2+2.05+1.32%+32.3%37605.11+646.31+1.75%+29.3%-0.43%+2.93%
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
'26/04/20155.15+1.45+0.94%+33.5%36958.8+154.46+0.42%+29.9%+0.52%+3.63%
'26/04/17153.7-0.7-0.45%+32.9%36804.34-327.68-0.88%+28.7%+0.43%+4.17%
'26/04/16154.4+0.4+0.26%+33.2%37132.02+409.88+1.12%+30.2%-0.86%+3.08%
'26/04/15154+2.7+1.78%+35.6%36722.14+426.02+1.17%+31.7%+0.61%+3.93%
'26/04/14151.3+4.15+2.82%+39.4%36296.12+838.83+2.37%+34.8%+0.45%+4.64%
'26/04/13147.15-0.2-0.14%+39.3%35457.29+39.46+0.11%+35%-0.25%+4.3%
'26/04/10147.35+2.85+1.97%+42%35417.83+556.67+1.6%+37.1%+0.37%+4.89%
'26/04/09144.5+0.25+0.17%+42.3%34861.16+99.78+0.29%+37.5%-0.12%+4.74%
'26/04/08144.25+7.2+5.25%+49.7%34761.38+1531.56+4.61%+43.8%+0.64%+5.88%
'26/04/07137.05+2.05+1.52%+52%33229.82+657.39+2.02%+46.8%-0.5%+5.25%
'26/04/02135-2.05-1.5%+49.7%32572.43-602.39-1.82%+44.1%+0.32%+5.64%
'26/04/01137.05+5.8+4.42%+56.3%33174.82+1451.83+4.58%+50.7%-0.16%+5.66%
'26/03/31131.25-2.5-1.87%+53.4%31722.99-795.17-2.45%+47%+0.58%+6.43%
'26/03/30133.75-2.35-1.73%+50.8%32518.16-594.43-1.8%+44.4%+0.07%+6.42%
'26/03/27136.1-2.85-2.05%+47.7%33112.59-225.03-0.68%+43.4%-1.37%+4.3%
'26/03/26138.95+0.8+0.58%+48.5%33337.62-101.49-0.3%+42.9%+0.88%+5.59%
'26/03/25138.15+2.95+2.18%+51.8%33439.11+826.87+2.54%+46.6%-0.36%+5.2%
'26/03/24135.2+0.85+0.63%+52.7%32612.24-110.26-0.34%+46.1%+0.97%+6.66%
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
'26/03/23134.35-3.55-2.57%+48.8%32722.5-821.38-2.45%+42.5%-0.12%+6.3%
'26/03/20137.9-0.95-0.68%+47.8%33543.88-145.8-0.43%+41.9%-0.25%+5.9%
'26/03/19138.85-2.95-2.08%+44.7%33689.68-658.9-1.92%+39.2%-0.16%+5.55%
'26/03/18141.8+2.45+1.76%+47.3%34348.58+512.01+1.51%+41.3%+0.25%+5.99%
'26/03/17139.35+2+1.46%+49.4%33836.57+494.06+1.48%+43.4%-0.02%+6.04%
'26/03/16137.35-0.75-0.54%+48.6%33342.51-57.81-0.17%+43.1%-0.37%+5.48%
'26/03/13138.1-1.3-0.93%+47.2%33400.32-181.54-0.54%+42.3%-0.39%+4.86%
'26/03/12139.4-2-1.41%+45.1%33581.86-532.33-1.56%+40.1%+0.15%+5%
'26/03/11141.4+6.35+4.7%+51.9%34114.19+1342.32+4.1%+45.9%+0.6%+6.09%
'26/03/10135.05+3.55+2.7%+56%32771.87+661.45+2.06%+48.9%+0.64%+7.18%
'26/03/09131.5-6.65-4.81%+48.5%32110.42-1489.12-4.43%+42.3%-0.38%+6.27%
'26/03/06138.15-1.05-0.75%+47.4%33599.54-73.4-0.22%+42%-0.53%+5.46%
'26/03/05139.2+2.85+2.09%+50.5%33672.94+844.06+2.57%+45.6%-0.48%+4.89%
'26/03/04136.35-6.2-4.35%+43.9%32828.88-1494.77-4.35%+39.3%0%+4.69%
'26/03/03142.55-3.55-2.43%+40.5%34323.65-771.44-2.2%+36.2%-0.23%+4.25%
'26/03/02146.1-0.2-0.14%+40.3%35095.09-319.4-0.9%+35%+0.76%+5.29%
'26/02/26146.3-0.4-0.27%+39.9%35414.49+1.420%+35%-0.27%+4.9%
'26/02/25146.7+2.85+1.98%+42.6%35413.07+712.25+2.05%+37.7%-0.07%+4.9%
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
'26/02/24143.85+3.65+2.6%+46.4%34700.82+927.56+2.75%+41.5%-0.15%+4.83%
'26/02/23140.2+0.85+0.61%+47.3%33773.26+167.55+0.5%+42.2%+0.11%+5.02%
'26/02/11139.35+2.95+2.16%+50.4%33605.71+532.74+1.61%+44.5%+0.55%+5.91%
'26/02/10136.4+1.9+1.41%+52.6%33072.97+668.35+2.06%+47.5%-0.65%+5.05%
'26/02/09134.5+4.3+3.3%+57.6%32404.62+621.7+1.96%+50.4%+1.34%+7.21%
'26/02/06130.2-0.3-0.23%+57.2%31782.92-18.35-0.06%+50.3%-0.17%+6.93%
'26/02/05130.5-2-1.51%+54.9%31801.27-488.54-1.51%+48%0%+6.83%
'26/02/04132.5+0.5+0.38%+55.5%32289.81+94.45+0.29%+48.5%+0.09%+6.99%
'26/02/03132+2.95+2.29%+59%32195.36+571.33+1.81%+51.2%+0.48%+7.86%
'26/02/02129.05-3.3-2.49%+55%31624.03-439.72-1.37%+49.1%-1.12%+5.96%
'26/01/30132.35-0.85-0.64%+54.1%32063.75-472.52-1.45%+46.9%+0.81%+7.14%
'26/01/29133.2-0.85-0.63%+53.1%32536.27-267.55-0.82%+45.7%+0.19%+7.36%
'26/01/28134.05+2.25+1.71%+55.7%32803.82+485.9+1.5%+47.9%+0.21%+7.78%
'26/01/27131.8+0.5+0.38%+56.3%32317.92+253.4+0.79%+49.1%-0.41%+7.21%
'26/01/26131.3+0.1+0.08%+56.4%32064.52+103.01+0.32%+49.6%-0.24%+6.85%
'26/01/23131.2+1.15+0.88%+57.8%31961.51+215.43+0.68%+50.6%+0.2%+7.22%
'26/01/22130.05+2.1+1.64%+60.4%31746.08+499.71+1.6%+53%+0.04%+7.4%
'26/01/21129.75-2-1.52%+57.1%31246.37-513.62-1.62%+50.5%+0.1%+6.61%
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
'26/01/20131.75+0.5+0.38%+57.7%31759.99+120.7+0.38%+51.1%0%+6.64%
'26/01/19131.25+0.6+0.46%+58.4%31639.29+230.59+0.73%+52.2%-0.27%+6.25%
'26/01/16130.65+3.3+2.59%+62.5%31408.7+598.12+1.94%+55.1%+0.65%+7.4%
'26/01/15127.35-0.25-0.2%+62.2%30810.58-131.2-0.42%+54.5%+0.22%+7.74%
'26/01/14127.6+0.5+0.39%+62.9%30941.78+234.56+0.76%+55.7%-0.37%+7.2%
'26/01/13127.1+0.45+0.36%+63.4%30707.22+139.93+0.46%+56.4%-0.1%+7.07%
'26/01/12126.65+0.65+0.52%+64.3%30567.29+278.33+0.92%+57.8%-0.4%+6.47%
'26/01/09126-0.6-0.47%+63.5%30288.96-71.59-0.24%+57.4%-0.23%+6.07%
'26/01/08126.6+0.7+0.56%+64.4%30360.55-74.92-0.25%+57.1%+0.81%+7.36%
'26/01/07125.9-0.9-0.71%+63.2%30435.47-140.83-0.46%+56.3%-0.25%+6.92%
'26/01/06126.8+0.4+0.32%+63.8%30576.3+471.26+1.57%+58.8%-1.25%+4.99%
'26/01/05126.4+4.95+4.08%+70.4%30105.04+755.23+2.57%+62.9%+1.51%+7.58%
'26/01/02121.45+1.85+1.55%+73.1%29349.81+386.21+1.33%+65%+0.22%+8.04%
'25/12/31119.6+1.4+1.18%+75.1%28963.6+256.47+0.89%+66.5%+0.29%+8.62%
'25/12/30118.2+0.2+0.17%+75.4%28707.13-103.76-0.36%+65.9%+0.53%+9.51%
'25/12/29118+1.4+1.2%+77.5%28810.89+254.87+0.89%+67.4%+0.31%+10.1%
'25/12/26116.6+0.05+0.04%+77.6%28556.02+184.04+0.65%+68.5%-0.61%+9.13%
'25/12/24116.55+0.75+0.65%+78.8%28371.98+61.51+0.22%+68.8%+0.43%+9.91%
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
'25/12/23115.8+1.05+0.92%+80.4%28310.47+160.83+0.57%+69.8%+0.35%+10.6%
'25/12/22114.75+1.15+1.01%+82.2%28149.64+453.29+1.64%+72.6%-0.63%+9.63%
'25/12/19113.6+1.45+1.29%+84.6%27696.35+227.82+0.83%+74%+0.46%+10.6%
'25/12/18112.15-1.15-1.02%+82.7%27468.53-56.64-0.21%+73.7%-0.81%+9.04%
'25/12/17113.3+0.25+0.22%+83.1%27525.17-11.49-0.04%+73.6%+0.26%+9.52%
'25/12/16113.05-1.1-0.96%+81.3%27536.66-330.28-1.19%+71.5%+0.23%+9.81%
'25/12/15114.15-1.35-1.17%+79.2%27866.94-331.08-1.17%+69.5%0%+9.7%
'25/12/12115.500%+79.2%28198.02+173.27+0.62%+70.6%-0.62%+8.66%
'25/12/11115.5-0.5-0.43%+78.4%28024.75-375.98-1.32%+68.3%+0.89%+10.1%
'25/12/10116+0.45+0.39%+79.1%28400.73+218.13+0.77%+69.6%-0.38%+9.53%
'25/12/09115.55+0.2+0.17%+79.5%28182.6-121.18-0.43%+68.9%+0.6%+10.6%
'25/12/08115.35+1.5+1.32%+81.8%28303.78+322.89+1.15%+70.8%+0.17%+11%
'25/12/05113.85+0.8+0.71%+83.1%27980.89+185.18+0.67%+72%+0.04%+11.1%
'25/12/04113.05-0.1-0.09%+82.9%27795.71+2.67+0.01%+72%-0.1%+11%
'25/12/03113.15+1.45+1.3%+85.3%27793.04+228.77+0.83%+73.4%+0.47%+11.9%
'25/12/02111.7-0.3-0.27%+84.8%27564.27+221.74+0.81%+74.8%-1.08%+10%
'25/12/01112-1.5-1.32%+82.4%27342.53-283.95-1.03%+73%-0.29%+9.36%
'25/11/28113.5+1.55+1.38%+84.9%27626.48+71.95+0.26%+73.5%+1.12%+11.4%
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
'25/11/27111.95+0.9+0.81%+86.4%27554.53+144.99+0.53%+74.4%+0.28%+12%
'25/11/26111.05+1.4+1.28%+88.8%27409.54+497.37+1.85%+77.6%-0.57%+11.2%
'25/11/25109.65+1.15+1.06%+90.8%26912.17+407.93+1.54%+80.3%-0.48%+10.4%
'25/11/24108.5+0.35+0.32%+91.4%26504.24+69.3+0.26%+80.8%+0.06%+10.6%
'25/11/21108.15-4.15-3.7%+84.3%26434.94-991.42-3.61%+74.3%-0.09%+10%
'25/11/20112.3+3.25+2.98%+89.8%27426.36+846.24+3.18%+79.8%-0.2%+9.99%
'25/11/19109.05-0.55-0.5%+88.9%26580.12-176-0.66%+78.7%+0.16%+10.2%
'25/11/18109.6-2.3-2.06%+85%26756.12-691.19-2.52%+74.2%+0.46%+10.8%
'25/11/17111.9-0.15-0.13%+84.7%27447.31+49.81+0.18%+74.5%-0.31%+10.3%
'25/11/14112.05-1.55-1.36%+82.2%27397.5-506.06-1.81%+71.3%+0.45%+10.9%
'25/11/13113.6-1.3-1.13%+80.2%27903.56-43.53-0.16%+71%-0.97%+9.12%
'25/11/12114.9+0.6+0.52%+81.1%27947.09+162.14+0.58%+72%-0.06%+9.07%
'25/11/11114.3+0.15+0.13%+81.3%27784.95-84.56-0.3%+71.5%+0.43%+9.83%
'25/11/10114.15+0.75+0.66%+82.5%27869.51+218.1+0.79%+72.9%-0.13%+9.67%
'25/11/07113.4-1.6-1.39%+80%27651.41-248.04-0.89%+71.3%-0.5%+8.67%
'25/11/06115+1.05+0.92%+81.7%27899.45+182.39+0.66%+72.5%+0.26%+9.2%
'25/11/05113.95-1.8-1.56%+78.8%27717.06-399.5-1.42%+70%-0.14%+8.83%
'25/11/04115.75-0.25-0.22%+78.4%28116.56-218.03-0.77%+68.7%+0.55%+9.75%
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
'25/11/03116-1-0.85%+76.9%28334.59+101.24+0.36%+69.3%-1.21%+7.62%
'25/10/31117+0.9+0.78%+78.3%28233.35-54.18-0.19%+69%+0.97%+9.31%
'25/10/30116.1-0.65-0.56%+77.3%28287.53-7.21-0.03%+68.9%-0.53%+8.37%
'25/10/29116.75+1.8+1.57%+80.1%28294.74+345.63+1.24%+71%+0.33%+9.05%
'25/10/28114.95-0.5-0.43%+79.3%27949.11-44.52-0.16%+70.8%-0.27%+8.54%
'25/10/27115.45+2.4+2.12%+83.1%27993.63+461.37+1.68%+73.6%+0.44%+9.49%
'25/10/23113.05-0.75-0.66%+81.9%27532.26-116.65-0.42%+72.9%-0.24%+9.02%
'25/10/22113.8-1.15-1%+80.1%27648.91-103.5-0.37%+72.2%-0.63%+7.84%
'25/10/21114.95+0.7+0.61%+81.2%27752.41+63.78+0.23%+72.6%+0.38%+8.55%
'25/10/20114.25+1.95+1.74%+84.3%27688.63+386.26+1.41%+75.1%+0.33%+9.25%
'25/10/17112.3-1.7-1.49%+81.6%27302.37-345.5-1.25%+72.9%-0.24%+8.69%
'25/10/16114+2.35+2.1%+85.4%27647.87+372.16+1.36%+75.2%+0.74%+10.2%
'25/10/15111.65+1.55+1.41%+88%27275.71+482.56+1.8%+78.4%-0.39%+9.61%
'25/10/14110.1-0.1-0.09%+87.8%26793.15-130.27-0.48%+77.5%+0.39%+10.3%
'25/10/13110.2-1.75-1.56%+84.9%26923.42-378.5-1.39%+75.1%-0.17%+9.82%
'25/10/09111.95+0.75+0.67%+86.2%27301.92+238.24+0.88%+76.6%-0.21%+9.53%
'25/10/08111.2-1.05-0.94%+84.4%27063.68-148.27-0.54%+75.7%-0.4%+8.75%
'25/10/07112.25+3.1+2.84%+89.6%27211.95+450.89+1.68%+78.6%+1.16%+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
'25/10/03109.15+1.55+1.44%+92.4%26761.06+382.67+1.45%+81.2%-0.01%+11.2%
'25/10/02107.6+1.35+1.27%+94.8%26378.39+395.48+1.52%+84%-0.25%+10.9%
'25/10/01106.25+0.75+0.71%+96.2%25982.91+162.37+0.63%+85.1%+0.08%+11.1%
'25/09/30105.5+1.35+1.3%+98.8%25820.54+240.22+0.94%+86.9%+0.36%+11.9%
'25/09/26104.15-1.85-1.75%+95.3%25580.32-443.53-1.7%+83.7%-0.05%+11.6%
'25/09/2510600%+95.3%26023.85-172.88-0.66%+82.5%+0.66%+12.8%
'25/09/24106+0.45+0.43%+96.1%26196.73-50.64-0.19%+82.1%+0.62%+14%
'25/09/23105.55+1.1+1.05%+98.2%26247.37+366.77+1.42%+84.7%-0.37%+13.5%