≡
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: 10/12
成交價昨收漲跌價漲跌幅振幅開盤最高最低
207.65208.65-1-0.48%0.98%206.6207.65205.6
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%)
5113.1萬19229股/筆206207.5 (+0.09%)
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)
6118.1萬17532張/筆207.8-1.7 (-0.81%)

連續漲跌: 連3跌  ( -3.2元 / -1.52%)

上市指數: 49301.96 (-11.48 / -0.02%)

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
'26/10/12207.65-1-0.48%-0.48%49301.96-11.48-0.02%-0.02%-0.46%-0.46%
'26/10/08208.65-1.7-0.81%-1.28%49313.44-492.93-0.99%-1.01%+0.18%-0.27%
'26/10/07210.35-0.5-0.24%-1.52%49806.37-16.18-0.03%-1.04%-0.21%-0.47%
'26/10/06210.85+2+0.96%-0.57%49822.55+110.51+0.22%-0.82%+0.74%+0.25%
'26/10/05208.85+4+1.95%+1.37%49712.04+1236.3+2.55%+1.7%-0.6%-0.34%
'26/10/02204.85+1.55+0.76%+2.14%48475.74+122.25+0.25%+1.96%+0.51%+0.18%
'26/10/01203.3+0.1+0.05%+2.19%48353.49+413.36+0.86%+2.84%-0.81%-0.65%
'26/09/30203.2+1.15+0.57%+2.77%47940.13+308.17+0.65%+3.51%-0.08%-0.73%
'26/09/29202.05-1.15-0.57%+2.19%47631.96-392.64-0.82%+2.66%+0.25%-0.47%
'26/09/24203.2-0.25-0.12%+2.06%48024.6-132.69-0.28%+2.38%+0.16%-0.31%
'26/09/23203.45-0.5-0.25%+1.81%48157.29+357.12+0.75%+3.14%-1%-1.33%
'26/09/22203.95+2.35+1.17%+3%47800.17+81.33+0.17%+3.32%+1%-0.32%
'26/09/21201.6+3.1+1.56%+4.61%47718.84+538.09+1.14%+4.5%+0.42%+0.11%
'26/09/18198.5+2.7+1.38%+6.05%47180.75+892.75+1.93%+6.51%-0.55%-0.46%
'26/09/17195.8+1.15+0.59%+6.68%46288+439.1+0.96%+7.53%-0.37%-0.85%
'26/09/16194.65+1.7+0.88%+7.62%45848.9+337.41+0.74%+8.33%+0.14%-0.71%
'26/09/15192.95-1.65-0.85%+6.71%45511.49-351.03-0.77%+7.5%-0.08%-0.79%
'26/09/14194.6-1.65-0.84%+5.81%45862.52-322.33-0.7%+6.75%-0.14%-0.94%
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
'26/09/11196.25-3.15-1.58%+4.14%46184.85-755.64-1.61%+5.03%+0.03%-0.89%
'26/09/10199.4-0.5-0.25%+3.88%46940.49-242.87-0.51%+4.49%+0.26%-0.61%
'26/09/09199.9-0.55-0.27%+3.59%47183.36+77.58+0.16%+4.66%-0.43%-1.07%
'26/09/08200.45+1.35+0.68%+4.29%47105.78-220.49-0.47%+4.17%+1.15%+0.12%
'26/09/07199.1+3.3+1.69%+6.05%47326.27+775.14+1.67%+5.91%+0.02%+0.14%
'26/09/04195.8+2.05+1.06%+7.17%46551.13+693.47+1.51%+7.51%-0.45%-0.34%
'26/09/03193.75-1.05-0.54%+6.6%45857.66-307.06-0.67%+6.8%+0.13%-0.2%
'26/09/02194.8-2.7-1.37%+5.14%46164.72-784-1.67%+5.01%+0.3%+0.13%
'26/09/01197.5+5.1+2.65%+7.93%46948.72+820.25+1.78%+6.88%+0.87%+1.05%
'26/08/31192.4-2.9-1.48%+6.32%46128.47-202.98-0.44%+6.41%-1.04%-0.09%
'26/08/28195.3+1.8+0.93%+7.31%46331.45+356.23+0.77%+7.24%+0.16%+0.08%
'26/08/27193.5+0.3+0.16%+7.48%45975.22+142.6+0.31%+7.57%-0.15%-0.09%
'26/08/26193.2+4.65+2.47%+10.1%45832.62+663.16+1.47%+9.15%+1%+0.98%
'26/08/25188.55-1.4-0.74%+9.32%45169.46+407.14+0.91%+10.1%-1.65%-0.82%
'26/08/24189.95-0.35-0.18%+9.12%44762.32-461.97-1.02%+9.02%+0.84%+0.1%
'26/08/21190.3+1.6+0.85%+10%45224.29+290.55+0.65%+9.72%+0.2%+0.32%
'26/08/20188.7+0.6+0.32%+10.4%44933.74+214.39+0.48%+10.2%-0.16%+0.15%
'26/08/19188.1-2.7-1.42%+8.83%44719.35-589.33-1.3%+8.81%-0.12%+0.02%
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
'26/08/18190.8-2.35-1.22%+7.51%45308.68-548.59-1.2%+7.51%-0.02%0%
'26/08/17193.15-0.4-0.21%+7.28%45857.27+46.26+0.1%+7.62%-0.31%-0.34%
'26/08/14193.5500%+7.28%45811.01-210.47-0.46%+7.13%+0.46%+0.16%
'26/08/13193.55+2.8+1.47%+8.86%46021.48+503.41+1.11%+8.31%+0.36%+0.55%
'26/08/12190.75+1.1+0.58%+9.49%45518.07+397.35+0.88%+9.27%-0.3%+0.22%
'26/08/11189.65+1.55+0.82%+10.4%45120.72+191.96+0.43%+9.73%+0.39%+0.66%
'26/08/10188.1+1.75+0.94%+11.4%44928.76+702.85+1.59%+11.5%-0.65%-0.05%
'26/08/07186.35-1.3-0.69%+10.7%44225.91-170.79-0.38%+11%-0.31%-0.39%
'26/08/06187.65-0.25-0.13%+10.5%44396.7-214.9-0.48%+10.5%+0.35%0%
'26/08/05187.9+5.3+2.9%+13.7%44611.6+1250.94+2.88%+13.7%+0.02%+0.02%
'26/08/04182.6-3.05-1.64%+11.9%43360.66-25.75-0.06%+13.6%-1.58%-1.78%
'26/08/03185.65+0.9+0.49%+12.4%43386.41+266.66+0.62%+14.3%-0.13%-1.94%
'26/07/31184.75+14.6+8.58%+22%43119.75+3186.45+7.98%+23.5%+0.6%-1.42%
'26/07/30170.15+1.35+0.8%+23%39933.3-105.88-0.26%+23.1%+1.06%-0.12%
'26/07/29168.8-8.2-4.63%+17.3%40039.18-1564.18-3.76%+18.5%-0.87%-1.19%
'26/07/28177-6.8-3.7%+13%41603.36-2030.83-4.65%+13%+0.95%-0.01%
'26/07/27183.8-0.05-0.03%+12.9%43634.19-20.65-0.05%+12.9%+0.02%+0.01%
'26/07/24183.85-4.1-2.18%+10.5%43654.84-1195.97-2.67%+9.92%+0.49%+0.56%
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
'26/07/23187.95-2.05-1.08%+9.29%44850.81+25.03+0.06%+9.99%-1.14%-0.7%
'26/07/22190+4.05+2.18%+11.7%44825.78+592.91+1.34%+11.5%+0.84%+0.21%
'26/07/21185.95+6.2+3.45%+15.5%44232.87+1783.17+4.2%+16.1%-0.75%-0.62%
'26/07/20181+0.25+0.14%+15.6%42449.7-221.57-0.52%+15.5%+0.66%+0.03%
'26/07/17180.75-12.4-6.42%+8.15%42671.27-2953.71-6.47%+8.06%+0.05%+0.1%
'26/07/16193.15+0.4+0.21%+8.38%45624.98-6.61-0.01%+8.04%+0.22%+0.34%
'26/07/15192.75+4.8+2.55%+11.1%45631.59+893.64+2%+10.2%+0.55%+0.94%
'26/07/14187.95-5.2-2.69%+8.15%44737.95-642.57-1.42%+8.64%-1.27%-0.49%
'26/07/13193.15-0.05-0.03%+8.13%45380.52+25.91+0.06%+8.7%-0.09%-0.58%
'26/07/09193.2+0.1+0.05%+8.18%45354.61-379.8-0.83%+7.8%+0.88%+0.38%
'26/07/08193.1-0.3-0.16%+8.01%45734.41+255.3+0.56%+8.41%-0.72%-0.39%
'26/07/07193.4-3.25-1.65%+6.23%45479.11-1077.28-2.31%+5.9%+0.66%+0.33%
'26/07/06196.65-1.3-0.66%+5.53%46556.39-224.23-0.48%+5.39%-0.18%+0.14%
'26/07/03197.95-0.65-0.33%+5.19%46780.62+36.46+0.08%+5.47%-0.41%-0.29%
'26/07/02198.6-0.55-0.28%+4.9%46744.16-274.83-0.58%+4.86%+0.3%+0.04%
'26/07/01199.15+2.75+1.4%+6.36%47018.99+893.08+1.94%+6.89%-0.54%-0.52%
'26/06/30196.4+6.55+3.45%+10%46125.91+1126.01+2.5%+9.56%+0.95%+0.47%
'26/06/29189.85+0.9+0.48%+10.6%44999.9+428.14+0.96%+10.6%-0.48%-0.05%
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
'26/06/26188.95-6.35-3.25%+6.96%44571.76-1683.5-3.64%+6.59%+0.39%+0.38%
'26/06/25195.3+0.9+0.46%+7.46%46255.26+211.66+0.46%+7.08%0%+0.38%
'26/06/24194.4-7-3.48%+3.72%46043.6-1057.05-2.24%+4.67%-1.24%-0.95%
'26/06/23201.4-0.35-0.17%+3.54%47100.65-640.86-1.34%+3.27%+1.17%+0.28%
'26/06/22201.75+7.75+3.99%+7.68%47741.51+1276.31+2.75%+6.11%+1.24%+1.58%
'26/06/18194+2.75+1.44%+9.23%46465.2+587.81+1.28%+7.46%+0.16%+1.76%
'26/06/17191.25-0.65-0.34%+8.86%45877.39+68.2+0.15%+7.62%-0.49%+1.23%
'26/06/16191.9+1.8+0.95%+9.89%45809.19+412.2+0.91%+8.6%+0.04%+1.29%
'26/06/15190.1+3.75+2.01%+12.1%45396.99+1227.95+2.78%+11.6%-0.77%+0.48%
'26/06/12186.35+5.3+2.93%+15.4%44169.04+1019.58+2.36%+14.3%+0.57%+1.12%
'26/06/11181.05-2.45-1.34%+13.8%43149.46-76.08-0.18%+14.1%-1.16%-0.22%
'26/06/10183.5-4.65-2.47%+11%43225.54-1478.9-3.31%+10.3%+0.84%+0.74%
'26/06/09188.15+4.8+2.62%+13.9%44704.44+1201.66+2.76%+13.3%-0.14%+0.6%
'26/06/08183.35-5.15-2.73%+10.8%43502.78-1568.16-3.48%+9.39%+0.75%+1.43%
'26/06/05188.5-4.1-2.13%+8.46%45070.94-606.52-1.33%+7.93%-0.8%+0.53%
'26/06/04192.6-2.4-1.23%+7.13%45677.46-781.7-1.68%+6.12%+0.45%+1.01%
'26/06/03195+3.1+1.62%+8.86%46459.16+901.85+1.98%+8.22%-0.36%+0.64%
'26/06/02191.9-0.15-0.08%+8.77%45557.31+219.4+0.48%+8.74%-0.56%+0.03%
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
'26/06/01192.05+2+1.05%+9.92%45337.91+604.97+1.35%+10.2%-0.3%-0.3%
'26/05/29190.05+7.3+3.99%+14.3%44732.94+1096.5+2.51%+13%+1.48%+1.33%
'26/05/28182.75-3.7-1.98%+12%43636.44-620.36-1.4%+11.4%-0.58%+0.64%
'26/05/27186.45+3.7+2.02%+14.3%44256.8+731.43+1.68%+13.3%+0.34%+1.04%
'26/05/26182.75-0.9-0.49%+13.7%43525.37-119.03-0.27%+13%-0.22%+0.79%
'26/05/25183.65+6.4+3.61%+17.9%43644.4+1376.43+3.26%+16.6%+0.35%+1.21%
'26/05/22177.25+1.9+1.08%+19.1%42267.97+899.76+2.18%+19.2%-1.1%-0.05%
'26/05/21175.35+6.6+3.91%+23.8%41368.21+1347.39+3.37%+23.2%+0.54%+0.6%
'26/05/20168.75+0.05+0.03%+23.8%40020.82-154.74-0.39%+22.7%+0.42%+1.11%
'26/05/19168.7-3.6-2.09%+21.2%40175.56-716.26-1.75%+20.6%-0.34%+0.68%
'26/05/18172.3-0.8-0.46%+20.7%40891.82-280.54-0.68%+19.7%+0.22%+0.94%
'26/05/15173.1-2.05-1.17%+19.3%41172.36-579.39-1.39%+18.1%+0.22%+1.19%
'26/05/14175.15+1+0.57%+20%41751.75+377.25+0.91%+19.2%-0.34%+0.79%
'26/05/13174.15-3.3-1.86%+17.7%41374.5-523.82-1.25%+17.7%-0.61%+0.05%
'26/05/12177.45+0.7+0.4%+18.2%41898.32+108.26+0.26%+18%+0.14%+0.21%
'26/05/11176.75-0.4-0.23%+17.9%41790.06+186.12+0.45%+18.5%-0.68%-0.58%
'26/05/08177.15-1.1-0.62%+17.2%41603.94-329.84-0.79%+17.6%+0.17%-0.38%
'26/05/07178.25+4.4+2.53%+20.2%41933.78+794.93+1.93%+19.8%+0.6%+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
'26/05/06173.85+0.75+0.43%+20.7%41138.85+369.56+0.91%+20.9%-0.48%-0.25%
'26/05/05173.1+0.4+0.23%+21%40769.29+64.15+0.16%+21.1%+0.07%-0.16%
'26/05/04172.7+7.75+4.7%+26.6%40705.14+1778.51+4.57%+26.7%+0.13%-0.01%
'26/04/30164.95-1.05-0.63%+25.8%38926.63-376.87-0.96%+25.4%+0.33%+0.4%
'26/04/29166-2.3-1.37%+24.1%39303.5-218.23-0.55%+24.7%-0.82%-0.62%
'26/04/28168.3-2.35-1.38%+22.4%39521.73-94.9-0.24%+24.4%-1.14%-2.03%
'26/04/27170.65+6.85+4.18%+27.5%39616.63+684.23+1.76%+26.6%+2.42%+0.9%
'26/04/24163.8+5.9+3.74%+32.3%38932.4+1218.25+3.23%+30.7%+0.51%+1.57%
'26/04/23157.9+0.1+0.06%+32.4%37714.15-164.32-0.43%+30.2%+0.49%+2.22%
'26/04/22157.8+0.6+0.38%+32.9%37878.47+273.36+0.73%+31.1%-0.35%+1.78%
'26/04/21157.2+2.05+1.32%+34.6%37605.11+646.31+1.75%+33.4%-0.43%+1.25%
'26/04/20155.15+1.45+0.94%+35.9%36958.8+154.46+0.42%+34%+0.52%+1.96%
'26/04/17153.7-0.7-0.45%+35.3%36804.34-327.68-0.88%+32.8%+0.43%+2.52%
'26/04/16154.4+0.4+0.26%+35.6%37132.02+409.88+1.12%+34.3%-0.86%+1.39%
'26/04/15154+2.7+1.78%+38.1%36722.14+426.02+1.17%+35.8%+0.61%+2.24%
'26/04/14151.3+4.15+2.82%+42%36296.12+838.83+2.37%+39%+0.45%+2.92%
'26/04/13147.15-0.2-0.14%+41.8%35457.29+39.46+0.11%+39.2%-0.25%+2.57%
'26/04/10147.35+2.85+1.97%+44.6%35417.83+556.67+1.6%+41.4%+0.37%+3.14%
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
'26/04/09144.5+0.25+0.17%+44.8%34861.16+99.78+0.29%+41.8%-0.12%+2.99%
'26/04/08144.25+7.2+5.25%+52.4%34761.38+1531.56+4.61%+48.4%+0.64%+4.06%
'26/04/07137.05+2.05+1.52%+54.7%33229.82+657.39+2.02%+51.4%-0.5%+3.38%
'26/04/02135-2.05-1.5%+52.4%32572.43-602.39-1.82%+48.6%+0.32%+3.81%
'26/04/01137.05+5.8+4.42%+59.2%33174.82+1451.83+4.58%+55.4%-0.16%+3.75%
'26/03/31131.25-2.5-1.87%+56.2%31722.99-795.17-2.45%+51.6%+0.58%+4.57%
'26/03/30133.75-2.35-1.73%+53.5%32518.16-594.43-1.8%+48.9%+0.07%+4.6%
'26/03/27136.1-2.85-2.05%+50.3%33112.59-225.03-0.68%+47.9%-1.37%+2.45%
'26/03/26138.95+0.8+0.58%+51.2%33337.62-101.49-0.3%+47.4%+0.88%+3.77%
'26/03/25138.15+2.95+2.18%+54.5%33439.11+826.87+2.54%+51.2%-0.36%+3.34%
'26/03/24135.2+0.85+0.63%+55.5%32612.24-110.26-0.34%+50.7%+0.97%+4.82%
'26/03/23134.35-3.55-2.57%+51.5%32722.5-821.38-2.45%+47%-0.12%+4.51%
'26/03/20137.9-0.95-0.68%+50.5%33543.88-145.8-0.43%+46.3%-0.25%+4.11%
'26/03/19138.85-2.95-2.08%+47.3%33689.68-658.9-1.92%+43.5%-0.16%+3.79%
'26/03/18141.8+2.45+1.76%+49.9%34348.58+512.01+1.51%+45.7%+0.25%+4.2%
'26/03/17139.35+2+1.46%+52.1%33836.57+494.06+1.48%+47.9%-0.02%+4.23%
'26/03/16137.35-0.75-0.54%+51.3%33342.51-57.81-0.17%+47.6%-0.37%+3.66%
'26/03/13138.1-1.3-0.93%+49.9%33400.32-181.54-0.54%+46.8%-0.39%+3.05%
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
'26/03/12139.4-2-1.41%+47.7%33581.86-532.33-1.56%+44.5%+0.15%+3.22%
'26/03/11141.4+6.35+4.7%+54.7%34114.19+1342.32+4.1%+50.4%+0.6%+4.24%
'26/03/10135.05+3.55+2.7%+58.9%32771.87+661.45+2.06%+53.5%+0.64%+5.32%
'26/03/09131.5-6.65-4.81%+51.2%32110.42-1489.12-4.43%+46.7%-0.38%+4.48%
'26/03/06138.15-1.05-0.75%+50.1%33599.54-73.4-0.22%+46.4%-0.53%+3.66%
'26/03/05139.2+2.85+2.09%+53.2%33672.94+844.06+2.57%+50.2%-0.48%+3.03%
'26/03/04136.35-6.2-4.35%+46.5%32828.88-1494.77-4.35%+43.6%0%+2.91%
'26/03/03142.55-3.55-2.43%+43%34323.65-771.44-2.2%+40.5%-0.23%+2.5%
'26/03/02146.1-0.2-0.14%+42.8%35095.09-319.4-0.9%+39.2%+0.76%+3.57%
'26/02/26146.3-0.4-0.27%+42.4%35414.49+1.420%+39.2%-0.27%+3.18%
'26/02/25146.7+2.85+1.98%+45.2%35413.07+712.25+2.05%+42.1%-0.07%+3.14%
'26/02/24143.85+3.65+2.6%+49%34700.82+927.56+2.75%+46%-0.15%+3.02%
'26/02/23140.2+0.85+0.61%+49.9%33773.26+167.55+0.5%+46.7%+0.11%+3.2%
'26/02/11139.35+2.95+2.16%+53.2%33605.71+532.74+1.61%+49.1%+0.55%+4.08%
'26/02/10136.4+1.9+1.41%+55.3%33072.97+668.35+2.06%+52.1%-0.65%+3.17%
'26/02/09134.5+4.3+3.3%+60.4%32404.62+621.7+1.96%+55.1%+1.34%+5.32%
'26/02/06130.2-0.3-0.23%+60.1%31782.92-18.35-0.06%+55%-0.17%+5.05%
'26/02/05130.5-2-1.51%+57.7%31801.27-488.54-1.51%+52.7%0%+4.97%
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
'26/02/04132.5+0.5+0.38%+58.3%32289.81+94.45+0.29%+53.1%+0.09%+5.12%
'26/02/03132+2.95+2.29%+61.9%32195.36+571.33+1.81%+55.9%+0.48%+5.97%
'26/02/02129.05-3.3-2.49%+57.8%31624.03-439.72-1.37%+53.8%-1.12%+4.08%
'26/01/30132.35-0.85-0.64%+56.8%32063.75-472.52-1.45%+51.5%+0.81%+5.3%
'26/01/29133.2-0.85-0.63%+55.8%32536.27-267.55-0.82%+50.3%+0.19%+5.54%
'26/01/28134.05+2.25+1.71%+58.5%32803.82+485.9+1.5%+52.6%+0.21%+5.94%
'26/01/27131.8+0.5+0.38%+59.1%32317.92+253.4+0.79%+53.8%-0.41%+5.34%
'26/01/26131.3+0.1+0.08%+59.2%32064.52+103.01+0.32%+54.3%-0.24%+4.97%
'26/01/23131.2+1.15+0.88%+60.6%31961.51+215.43+0.68%+55.3%+0.2%+5.33%
'26/01/22130.05+2.1+1.64%+63.3%31746.08+499.71+1.6%+57.8%+0.04%+5.48%
'26/01/21129.75-2-1.52%+59.9%31246.37-513.62-1.62%+55.2%+0.1%+4.69%
'26/01/20131.75+0.5+0.38%+60.5%31759.99+120.7+0.38%+55.8%0%+4.71%
'26/01/19131.25+0.6+0.46%+61.3%31639.29+230.59+0.73%+57%-0.27%+4.3%
'26/01/16130.65+3.3+2.59%+65.4%31408.7+598.12+1.94%+60%+0.65%+5.43%
'26/01/15127.35-0.25-0.2%+65.1%30810.58-131.2-0.42%+59.3%+0.22%+5.79%
'26/01/14127.6+0.5+0.39%+65.8%30941.78+234.56+0.76%+60.6%-0.37%+5.22%
'26/01/13127.1+0.45+0.36%+66.4%30707.22+139.93+0.46%+61.3%-0.1%+5.07%
'26/01/12126.65+0.65+0.52%+67.2%30567.29+278.33+0.92%+62.8%-0.4%+4.45%
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
'26/01/09126-0.6-0.47%+66.4%30288.96-71.59-0.24%+62.4%-0.23%+4.04%
'26/01/08126.6+0.7+0.56%+67.4%30360.55-74.92-0.25%+62%+0.81%+5.37%
'26/01/07125.9-0.9-0.71%+66.2%30435.47-140.83-0.46%+61.2%-0.25%+4.92%
'26/01/06126.8+0.4+0.32%+66.7%30576.3+471.26+1.57%+63.8%-1.25%+2.93%
'26/01/05126.4+4.95+4.08%+73.5%30105.04+755.23+2.57%+68%+1.51%+5.51%
'26/01/02121.45+1.85+1.55%+76.2%29349.81+386.21+1.33%+70.2%+0.22%+5.95%
'25/12/31119.6+1.4+1.18%+78.3%28963.6+256.47+0.89%+71.7%+0.29%+6.52%
'25/12/30118.2+0.2+0.17%+78.6%28707.13-103.76-0.36%+71.1%+0.53%+7.44%
'25/12/29118+1.4+1.2%+80.7%28810.89+254.87+0.89%+72.6%+0.31%+8.05%
'25/12/26116.6+0.05+0.04%+80.8%28556.02+184.04+0.65%+73.8%-0.61%+7.01%
'25/12/24116.55+0.75+0.65%+82%28371.98+61.51+0.22%+74.1%+0.43%+7.8%
'25/12/23115.8+1.05+0.92%+83.6%28310.47+160.83+0.57%+75.1%+0.35%+8.47%
'25/12/22114.75+1.15+1.01%+85.5%28149.64+453.29+1.64%+78%-0.63%+7.47%
'25/12/19113.6+1.45+1.29%+87.9%27696.35+227.82+0.83%+79.5%+0.46%+8.39%
'25/12/18112.15-1.15-1.02%+86%27468.53-56.64-0.21%+79.1%-0.81%+6.85%
'25/12/17113.3+0.25+0.22%+86.4%27525.17-11.49-0.04%+79%+0.26%+7.34%
'25/12/16113.05-1.1-0.96%+84.6%27536.66-330.28-1.19%+76.9%+0.23%+7.66%
'25/12/15114.15-1.35-1.17%+82.4%27866.94-331.08-1.17%+74.8%0%+7.58%
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
'25/12/12115.500%+82.4%28198.02+173.27+0.62%+75.9%-0.62%+6.5%
'25/12/11115.5-0.5-0.43%+81.6%28024.75-375.98-1.32%+73.6%+0.89%+8.04%
'25/12/10116+0.45+0.39%+82.3%28400.73+218.13+0.77%+74.9%-0.38%+7.41%
'25/12/09115.55+0.2+0.17%+82.7%28182.6-121.18-0.43%+74.2%+0.6%+8.47%
'25/12/08115.35+1.5+1.32%+85.1%28303.78+322.89+1.15%+76.2%+0.17%+8.87%
'25/12/05113.85+0.8+0.71%+86.4%27980.89+185.18+0.67%+77.4%+0.04%+9.01%
'25/12/04113.05-0.1-0.09%+86.2%27795.71+2.67+0.01%+77.4%-0.1%+8.82%
'25/12/03113.15+1.45+1.3%+88.6%27793.04+228.77+0.83%+78.9%+0.47%+9.77%
'25/12/02111.7-0.3-0.27%+88.1%27564.27+221.74+0.81%+80.3%-1.08%+7.81%
'25/12/01112-1.5-1.32%+85.6%27342.53-283.95-1.03%+78.5%-0.29%+7.18%
'25/11/28113.5+1.55+1.38%+88.2%27626.48+71.95+0.26%+78.9%+1.12%+9.28%
'25/11/27111.95+0.9+0.81%+89.7%27554.53+144.99+0.53%+79.9%+0.28%+9.86%
'25/11/26111.05+1.4+1.28%+92.2%27409.54+497.37+1.85%+83.2%-0.57%+8.96%
'25/11/25109.65+1.15+1.06%+94.2%26912.17+407.93+1.54%+86%-0.48%+8.18%
'25/11/24108.5+0.35+0.32%+94.8%26504.24+69.3+0.26%+86.5%+0.06%+8.32%
'25/11/21108.15-4.15-3.7%+87.6%26434.94-991.42-3.61%+79.8%-0.09%+7.86%
'25/11/20112.3+3.25+2.98%+93.2%27426.36+846.24+3.18%+85.5%-0.2%+7.73%
'25/11/19109.05-0.55-0.5%+92.2%26580.12-176-0.66%+84.3%+0.16%+7.98%
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
'25/11/18109.6-2.3-2.06%+88.3%26756.12-691.19-2.52%+79.6%+0.46%+8.67%
'25/11/17111.9-0.15-0.13%+88%27447.31+49.81+0.18%+80%-0.31%+8.09%
'25/11/14112.05-1.55-1.36%+85.5%27397.5-506.06-1.81%+76.7%+0.45%+8.79%
'25/11/13113.6-1.3-1.13%+83.4%27903.56-43.53-0.16%+76.4%-0.97%+6.97%
'25/11/12114.9+0.6+0.52%+84.3%27947.09+162.14+0.58%+77.4%-0.06%+6.9%
'25/11/11114.3+0.15+0.13%+84.6%27784.95-84.56-0.3%+76.9%+0.43%+7.68%
'25/11/10114.15+0.75+0.66%+85.8%27869.51+218.1+0.79%+78.3%-0.13%+7.5%
'25/11/07113.4-1.6-1.39%+83.2%27651.41-248.04-0.89%+76.7%-0.5%+6.5%
'25/11/06115+1.05+0.92%+84.9%27899.45+182.39+0.66%+77.9%+0.26%+7.03%
'25/11/05113.95-1.8-1.56%+82%27717.06-399.5-1.42%+75.3%-0.14%+6.68%
'25/11/04115.75-0.25-0.22%+81.6%28116.56-218.03-0.77%+74%+0.55%+7.64%
'25/11/03116-1-0.85%+80.1%28334.59+101.24+0.36%+74.6%-1.21%+5.46%
'25/10/31117+0.9+0.78%+81.5%28233.35-54.18-0.19%+74.3%+0.97%+7.19%
'25/10/30116.1-0.65-0.56%+80.5%28287.53-7.21-0.03%+74.2%-0.53%+6.23%
'25/10/29116.75+1.8+1.57%+83.3%28294.74+345.63+1.24%+76.4%+0.33%+6.9%
'25/10/28114.95-0.5-0.43%+82.5%27949.11-44.52-0.16%+76.1%-0.27%+6.38%
'25/10/27115.45+2.4+2.12%+86.4%27993.63+461.37+1.68%+79.1%+0.44%+7.31%
'25/10/23113.05-0.75-0.66%+85.1%27532.26-116.65-0.42%+78.3%-0.24%+6.84%
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
'25/10/22113.8-1.15-1%+83.3%27648.91-103.5-0.37%+77.6%-0.63%+5.65%
'25/10/21114.95+0.7+0.61%+84.4%27752.41+63.78+0.23%+78.1%+0.38%+6.36%
'25/10/20114.25+1.95+1.74%+87.6%27688.63+386.26+1.41%+80.6%+0.33%+7.04%
'25/10/17112.3-1.7-1.49%+84.8%27302.37-345.5-1.25%+78.3%-0.24%+6.5%
'25/10/16114+2.35+2.1%+88.7%27647.87+372.16+1.36%+80.8%+0.74%+7.96%
'25/10/15111.65+1.55+1.41%+91.4%27275.71+482.56+1.8%+84%-0.39%+7.36%
'25/10/14110.1-0.1-0.09%+91.2%26793.15-130.27-0.48%+83.1%+0.39%+8.08%
'25/10/13110.2-1.75-1.56%+88.2%26923.42-378.5-1.39%+80.6%-0.17%+7.63%