006203
元大MSCI台灣
-3.15 (-1.58%)196.2510成交張數–本益比–股價淨值比–殖利率2026-09-11資料日期
三大法人買賣超
近 120 個交易日;柱為單日買賣超(張),線為外資累計
| 日期 | 收盤 | 外資 | 投信 | 自營商 | 合計 |
|---|---|---|---|---|---|
| 2026-09-11 | 196.25 | 0 | 0 | -17 | -17 |
| 2026-09-10 | 199.40 | 0 | 0 | -9 | -9 |
| 2026-09-09 | 199.90 | 1 | 0 | -6 | -5 |
| 2026-09-08 | 200.45 | 0 | 0 | -2 | -2 |
| 2026-09-07 | 199.10 | 0 | 0 | 15 | 15 |
| 2026-09-04 | 195.80 | 0 | 0 | -1 | -1 |
| 2026-09-03 | 193.75 | -0 | 0 | -8 | -8 |
| 2026-09-02 | 194.80 | 0 | 0 | -3 | -3 |
| 2026-09-01 | 197.50 | 0 | 0 | 2 | 2 |
| 2026-08-31 | 192.40 | 0 | 0 | 1 | 1 |
| 2026-08-28 | 195.30 | 0 | 0 | 2 | 2 |
| 2026-08-27 | 193.50 | 0 | 0 | -6 | -6 |
| 2026-08-26 | 193.20 | 0 | 0 | -4 | -4 |
| 2026-08-25 | 188.55 | 0 | 0 | 2 | 2 |
| 2026-08-24 | 189.95 | 0 | 0 | 1 | 1 |
| 2026-08-21 | 190.30 | 0 | 0 | -2 | -2 |
| 2026-08-20 | 188.70 | 0 | 0 | -1 | -1 |
| 2026-08-19 | 188.10 | 0 | 0 | -16 | -16 |
| 2026-08-18 | 190.80 | -1 | 0 | -16 | -17 |
| 2026-08-17 | 193.15 | -1 | 0 | -4 | -5 |
| 2026-08-14 | 193.55 | 0 | 0 | 1 | 1 |
| 2026-08-13 | 193.55 | 0 | 0 | 1 | 1 |
| 2026-08-12 | 190.75 | 0 | 0 | 5 | 5 |
| 2026-08-11 | 189.65 | 0 | 0 | 2 | 2 |
| 2026-08-10 | 188.10 | 0 | 0 | 6 | 6 |
| 2026-08-07 | 186.35 | 0 | 0 | 0 | 0 |
| 2026-08-06 | 187.65 | 0 | 0 | 2 | 2 |
| 2026-08-05 | 187.90 | -1 | 0 | 25 | 24 |
| 2026-08-04 | 182.60 | 0 | 0 | 0 | 0 |
| 2026-08-03 | 185.65 | -2 | 0 | 6 | 4 |
| 2026-07-31 | 184.75 | -1 | 0 | 11 | 10 |
| 2026-07-30 | 170.15 | 1 | 0 | -1 | 0 |
| 2026-07-29 | 168.80 | 12 | 0 | -54 | -42 |
| 2026-07-28 | 177.00 | -5 | 0 | -15 | -20 |
| 2026-07-27 | 183.80 | 5 | 0 | -25 | -20 |
| 2026-07-24 | 183.85 | 0 | 0 | -2 | -2 |
| 2026-07-23 | 187.95 | -0 | 0 | 0 | 0 |
| 2026-07-22 | 190.00 | 0 | 0 | -3 | -3 |
| 2026-07-21 | 185.95 | 0 | 0 | 2 | 2 |
| 2026-07-20 | 181.00 | -17 | 0 | 2 | -15 |
| 2026-07-17 | 180.75 | 0 | 0 | -53 | -53 |
| 2026-07-16 | 193.15 | 0 | 0 | 11 | 11 |
| 2026-07-15 | 192.75 | 0 | 0 | -2 | -2 |
| 2026-07-14 | 187.95 | 0 | 0 | -2 | -2 |
| 2026-07-13 | 193.15 | 0 | 0 | -1 | -1 |
| 2026-07-09 | 193.20 | -4 | 0 | 4 | 0 |
| 2026-07-08 | 193.10 | 14 | 0 | -14 | 0 |
| 2026-07-07 | 193.40 | 1 | 0 | 0 | 1 |
| 2026-07-06 | 196.65 | 1 | 0 | -2 | -1 |
| 2026-07-03 | 197.95 | -1 | 0 | 0 | -1 |
| 2026-07-02 | 198.60 | -2 | 0 | 2 | 0 |
| 2026-07-01 | 199.15 | 2 | 0 | -1 | 1 |
| 2026-06-30 | 196.40 | -2 | 0 | -4 | -6 |
| 2026-06-29 | 189.85 | 7 | 0 | -7 | 0 |
| 2026-06-26 | 188.95 | -0 | 0 | -9 | -9 |
| 2026-06-25 | 195.30 | 0 | 0 | 1 | 1 |
| 2026-06-24 | 194.40 | 1 | 0 | -12 | -11 |
| 2026-06-23 | 201.40 | 0 | 0 | 2 | 2 |
| 2026-06-22 | 201.75 | 0 | 0 | 3 | 3 |
| 2026-06-18 | 194.00 | 0 | 0 | -8 | -8 |
| 2026-06-17 | 191.25 | 0 | 0 | 13 | 13 |
| 2026-06-16 | 191.90 | 0 | 0 | 1 | 1 |
| 2026-06-15 | 190.10 | 0 | 0 | 4 | 4 |
| 2026-06-12 | 186.35 | 0 | 0 | 0 | 0 |
| 2026-06-11 | 181.05 | 1 | 0 | -3 | -2 |
| 2026-06-10 | 183.50 | 0 | 0 | 5 | 5 |
| 2026-06-09 | 188.15 | 0 | 0 | 5 | 5 |
| 2026-06-08 | 183.35 | 0 | 0 | -12 | -12 |
| 2026-06-05 | 188.50 | -6 | 0 | 7 | 1 |
| 2026-06-04 | 192.60 | 1 | 0 | -3 | -2 |
| 2026-06-03 | 195.00 | -1 | 0 | -2 | -3 |
| 2026-06-02 | 191.90 | 0 | 0 | 5 | 5 |
| 2026-06-01 | 192.05 | -3 | 0 | 0 | -2 |
| 2026-05-29 | 190.05 | 2 | 0 | -5 | -3 |
| 2026-05-28 | 182.75 | 1 | 0 | -10 | -9 |
| 2026-05-27 | 186.45 | 4 | 0 | 3 | 7 |
| 2026-05-26 | 182.75 | 0 | 0 | -4 | -4 |
| 2026-05-25 | 183.65 | 0 | 0 | 6 | 6 |
| 2026-05-22 | 177.25 | 1 | 0 | 4 | 5 |
| 2026-05-21 | 175.35 | 0 | 0 | -1 | -1 |
| 2026-05-20 | 168.75 | 0 | 0 | -15 | -15 |
| 2026-05-19 | 168.70 | 0 | 0 | -2 | -2 |
| 2026-05-18 | 172.30 | 0 | 0 | 5 | 5 |
| 2026-05-15 | 173.10 | 0 | 0 | -6 | -6 |
| 2026-05-14 | 175.15 | 0 | 0 | -4 | -4 |
| 2026-05-13 | 174.15 | -7 | 0 | 52 | 45 |
| 2026-05-12 | 177.45 | -1 | 0 | 1 | 0 |
| 2026-05-11 | 176.75 | 0 | 0 | -1 | -1 |
| 2026-05-08 | 177.15 | 0 | 0 | -5 | -5 |
| 2026-05-07 | 178.25 | 0 | 0 | 11 | 11 |
| 2026-05-06 | 173.85 | 0 | 0 | 2 | 2 |
| 2026-05-05 | 173.10 | 0 | 0 | -1 | -1 |
| 2026-05-04 | 172.70 | 0 | 0 | 5 | 5 |
| 2026-04-30 | 164.95 | 1 | 0 | 12 | 13 |
| 2026-04-29 | 166.00 | 3 | 0 | 8 | 11 |
| 2026-04-28 | 168.30 | -1 | 0 | -7 | -8 |
| 2026-04-27 | 170.65 | 0 | 0 | -2 | -2 |
| 2026-04-24 | 163.80 | 1 | 0 | 5 | 6 |
| 2026-04-23 | 157.90 | -14 | 0 | 14 | 0 |
| 2026-04-22 | 157.80 | -1 | 0 | 0 | -1 |
| 2026-04-21 | 157.20 | -1 | 0 | 0 | -1 |
| 2026-04-20 | 155.15 | 0 | 0 | 5 | 5 |
| 2026-04-17 | 153.70 | 0 | 0 | 2 | 2 |
| 2026-04-16 | 154.40 | 0 | 0 | 5 | 5 |
| 2026-04-15 | 154.00 | 0 | 0 | 1 | 1 |
| 2026-04-14 | 151.30 | 0 | 0 | 0 | 0 |
| 2026-04-13 | 147.15 | 0 | 0 | 42 | 42 |
| 2026-04-09 | 144.50 | -3 | 0 | 4 | 1 |
| 2026-04-08 | 144.25 | -3 | 0 | 7 | 4 |
| 2026-04-07 | 137.05 | 0 | 0 | -1 | -1 |
| 2026-04-02 | 135.00 | 0 | 0 | -5 | -5 |
| 2026-04-01 | 137.05 | 0 | 0 | 1 | 1 |
| 2026-03-31 | 131.25 | 0 | 0 | 4 | 4 |
| 2026-03-30 | 133.75 | 0 | 0 | 4 | 4 |
| 2026-03-27 | 136.10 | 0 | 0 | 2 | 2 |
| 2026-03-25 | 138.15 | 0 | 0 | 3 | 3 |
| 2026-03-24 | 135.20 | -1 | 0 | 3 | 2 |
| 2026-03-23 | 134.35 | 1 | 0 | -3 | -2 |
| 2026-03-20 | 137.90 | 0 | 0 | -5 | -5 |
| 2026-03-19 | 138.85 | 0 | 0 | -3 | -3 |