設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2025-04-25
代碼 名稱 收盤 漲跌 開盤 最高 最低 最後買價 最後賣價 成交張數 成交筆數 成交金額 發行張數 本益比
0050元大台灣50165.753.85166.20166.95165.50165.75165.801757211001292086655029535000.00
0051元大中型10067.901.4068.0068.1067.6067.9068.0034272307950260000.00
0052富邦科技160.004.55160.40161.20159.90160.00160.05897259143811100835000.00
0053元大電子87.602.1088.0088.1587.6087.5587.608870290054880.00
0055元大MSCI金融26.120.2725.9126.1225.9126.0926.12142623699860751540.00
0056元大高股息31.970.5131.9032.1331.8631.9731.9840061143001280219670130500340.00
0057富邦摩台124.303.45124.40124.40123.85123.45124.10169198405015270.00
0061元大寶滬深18.750.0918.7218.7718.6818.7318.75954517801901451160.00
006203元大MSCI台灣77.602.4077.7577.7577.1076.9577.1564463750102180.00
006204永豐臺灣加權100.802.25101.00101.00100.55100.15100.85135131150015000.00
006205富邦上証32.34-0.0232.3632.4632.3232.3232.351804758300101364390.00
006206元大上證5031.29-0.0531.3031.3731.2131.2931.31150284689530422780.00
006207復華滬深24.440.1024.4024.4424.3924.3524.37114268350308920.00
006208富邦台5097.502.4097.7098.2097.3097.5097.557618339974438830021040400.00
00625K富邦上証+R0.000.000.000.000.007.247.330003331000.00
00631L元大台灣50正2165.607.00167.70168.00165.30165.60165.6511452459519084025502415840.00
00632R元大台灣50反125.17-0.5725.0425.2324.9825.1725.187951610846199486779013657070.00
00633L富邦上証正237.74-0.2538.1638.3237.7437.7437.7544385491686667302624580.00
00634R富邦上証反13.960.003.963.973.953.963.98504391993930467560.00
00635U期元大S&P黃金36.97-0.1037.4137.4636.9536.9636.97739323232749147001495140.00
00636國泰中國A5022.690.0122.8522.8522.6722.6922.70839226190521401828250.00
00636K國泰中國A50+U7.020.027.027.027.026.997.0402140462100.00
00637L元大滬深300正215.30-0.0615.5015.5215.3015.3015.3237472336157718534018686060.00
00638R元大滬深300反18.39-0.018.408.408.368.408.41201301683780529480.00
00639富邦深10011.200.0611.1911.2511.1611.2011.221150104128679201939030.00
00640L富邦日本正247.061.2847.1147.4746.6547.0647.09153827472296550189190.00
00641R富邦日本反16.11-0.086.116.146.096.106.11362630922145790477580.00
00642U期元大S&P石油15.400.1915.3415.4315.3115.3915.401905380292674101458210.00
00643群益深証中小12.600.0512.5812.6512.5412.5912.60187677236261301195730.00
00643K群益深証中小+R0.000.000.000.000.002.832.870001271000.00
00645富邦日本36.420.4736.4336.5536.2436.4136.4236015413089860654970.00
00646元大S&P50055.951.4055.9556.1055.8555.9055.95367910412058149005684850.00
00647L元大S&P500正279.704.0579.7580.1079.3079.7079.7584724967475200149160.00
00648R元大S&P500反15.43-0.155.425.445.405.425.434856341263101901431880.00
00650L復華香港正213.840.3913.8814.0113.7113.8313.851756716172438511002393380.00
00651R復華香港反16.53-0.096.516.576.506.526.53189916112381330421920.00
00652富邦印度37.49-0.3537.9238.0637.4637.4937.501770566670144101035350.00
00653L富邦印度正254.95-1.4557.0057.0054.7554.9054.9563617635285500204030.00
00654R富邦印度反16.720.106.586.726.586.706.72684514557610214660.00
00655L國泰中國A50正225.57-0.1325.8625.8725.5725.5625.572709385695473501424580.00
00656R國泰中國A50反17.410.027.367.417.357.397.41381262810480208570.00
00657國泰日經22542.490.7842.3442.5542.2442.4942.543715156894090840.00
00657K國泰日經225+U13.100.1013.1013.1013.1013.0613.160226202100.00
00660元大歐洲5037.560.4237.5137.5637.5137.5137.564211157684075310.00
00661元大日經22546.340.8546.1546.4046.0846.3046.3475363466430329250.00
00662富邦NASDAQ80.552.6080.7080.9080.4080.5080.5537318973008369506180290.00
00663L國泰臺灣加權正2151.656.65153.30153.30151.25151.30151.655537837325018090.00
00664R國泰臺灣加權反14.07-0.094.054.084.034.064.07245631757995885005060750.00
00665L富邦恒生國企正29.690.289.749.799.589.689.694062637373940151506564650.00
00666R富邦恒生國企反110.41-0.1510.4010.4910.3610.4110.42652906781480161240.00
00668國泰美國道瓊47.430.7647.3947.4347.3447.4147.43148337012790150330.00
00668K國泰美國道瓊+U14.580.1714.5814.5814.5814.3815.590229162100.00
00669R國泰美國道瓊反16.96-0.126.966.976.946.956.963569403248243001991170.00
00670L富邦NASDAQ正2102.006.55102.40102.85101.60102.00102.10348111763559290001056450.00
00671R富邦NASDAQ反13.74-0.133.743.753.723.733.74250371399934576703938840.00
00673R期元大S&P原油反17.57-0.087.597.607.547.567.576775692512351903387030.00
00674R期元大S&P黃金反17.700.017.627.707.607.697.70963781273812540916030.00
00675L富邦臺灣加權正265.902.7066.8066.9565.9065.9065.95820334425443145002232860.00
00676R富邦臺灣加權反113.80-0.3113.7113.8113.6813.7913.80317557643624280843330.00
00678群益那斯達克生技26.480.3926.6626.6626.4826.4826.5324720656064089480.00
00680L元大美債20正27.480.087.427.497.427.487.4930783177322965291036390760.00
00681R元大美債20反121.14-0.1021.1821.1921.1221.1321.1493421967130115940.00
00682U期元大美元指數20.330.0020.3120.3420.3120.3220.3415930487056440.00
00683L期元大美元指正221.170.0221.1121.1821.0721.1721.18295506226500124340.00
00684R期元大美元指反115.780.0015.7815.8015.7515.7615.7818628293532081880.00
00685L群益臺灣加權正259.302.6059.9060.0559.1059.2559.30128262776400650346390.00
00686R群益臺灣加權反12.48-0.052.452.482.452.472.48558537313740120967760.00
00688L國泰20年美債正27.450.107.397.457.377.447.451391492810314706016126150.00
00689R國泰20年美債反121.87-0.1321.9021.9021.8721.8521.892304503400083890.00
00690兆豐藍籌3030.690.7230.7430.8630.6630.6830.6955616817100030948300.00
00692富邦公司治理38.800.8538.9039.1038.7238.7838.801422470553275607147800.00
00693U期街口S&P黃豆20.700.2820.6120.7520.6120.7020.71420950687192050391660.00
00700富邦恒生國企16.990.2316.9217.1116.9116.9917.005221698889600669830.00
00701國泰股利精選3026.380.1426.4226.4926.3526.3726.38452116119309902003910.00
00702國泰標普低波高息23.800.1023.8023.8423.8023.7523.9311210266767061880.00
00703台新MSCI中國19.110.3118.9419.1618.9419.0619.08136342590840180500.00
00706L期元大S&P日圓正26.58-0.086.626.656.556.576.582623522411729752507705840.00
00707R期元大S&P日圓反128.170.2127.9428.1727.9428.0728.17368101119063550.00
00708L期元大S&P黃金正258.85-0.3060.1060.5558.7558.8058.85103491806617426900870730.00
00709富邦歐洲32.110.1632.0032.1532.0032.0932.11107623434710114600.00
00710B復華彭博非投等債19.550.0619.5619.6119.5219.5319.553224163010802062610.00
00711B復華彭博新興債15.870.1315.7915.8715.7915.8515.8728326448319010072610.00
00712復華富時不動產8.830.088.828.848.808.838.8418907267016673549038605110.00
00713元大台灣高息低波49.800.2450.1550.1549.7849.7949.809941393249631791027375120.00
00714群益道瓊美國地產20.430.0020.4220.4420.4220.4320.44217144435280285670.00
00715L期街口布蘭特正210.940.2110.9010.9910.8410.9310.943345734203651704006223840.00
00717富邦美國特別股15.130.1215.0815.1515.0815.0915.13893813451601576050.00
00728第一金工業3027.520.8527.4327.6127.4227.5227.546327617388760489230.00
00730富邦臺灣優質高息21.160.3421.2521.3021.1021.1421.1990421908590805440.00
00731復華富時高息低波63.350.3563.3063.5563.2563.3563.40107022067825750586000.00
00733富邦臺灣中小38.070.1638.7138.8138.0538.0738.101922507740712301714660.00
00735國泰臺韓科技29.850.6329.7529.8529.6829.6829.75136224055270182890.00
00736國泰新興市場23.490.3223.4523.5023.4223.2423.3911313265295057270.00
00737國泰AI機器人29.231.0129.2329.3129.1629.1929.23173695057820220380.00
00738U期元大道瓊白銀28.960.0229.1529.2028.9528.9628.973666923106647080962990.00
00739元大MSCI A股22.000.0922.0022.0021.9421.9421.96396855840324880.00
00752中信中國5023.690.4323.7023.8023.5323.6823.694050798959838803212160.00
00753L中信中國50正29.730.369.699.829.599.729.734481845104352528809946570.00
00757統一FANG+94.805.1595.0595.2094.5594.8094.85595325635651525005314940.00
00762元大全球AI59.502.6059.7059.7559.4059.4559.5039717023661700562480.00
00763U期街口道瓊銅28.440.0828.6128.6528.4428.4328.44211506030670290650.00
00770國泰北美科技41.501.8341.5641.6441.4341.5041.5128755201193915901394580.00
00771元大US高息特別股16.660.1116.7316.7316.6616.6716.743350120167250.00
00775B新光投等債15+32.830.2332.8332.8332.8332.8532.9022656602326000.00
00783富邦中証50019.320.2119.1819.3219.1119.2819.30193113704310125310.00
00830國泰費城半導體35.301.9435.3735.4635.1935.2935.3016727469459108396010684650.00
00850元大臺灣ESG永續39.370.9239.3539.5039.3139.3739.38718363282895804659440.00
00851台新全球AI44.412.1143.6344.6343.6344.4044.417119316066095250.00
00852L國泰美國道瓊正222.370.7322.3622.4322.2622.3322.3792325420611420208650.00
00861元大全球未來通訊41.031.4440.6941.0640.6640.9341.0389224636504820914120.00
00865B國泰US短期公債47.590.1147.5047.6547.4847.5947.62185338806330162440.00
00875國泰網路資安36.411.1036.5236.5336.3436.4136.4263282297340164880.00
00876元大全球5G33.861.0333.5633.9033.5633.8433.901836261816701090240.00
00878國泰永續高股息20.090.3720.0120.1420.0120.0820.094306912640864953500204642900.00
00881國泰台灣5G+20.610.5920.6020.7020.5520.6120.629540219919675481025504030.00
00882中信中國高股息13.090.0913.1813.1813.0713.0913.108486183511135866027808490.00
00885富邦越南11.880.2211.8011.9711.8011.8711.8867039247980733013677380.00
00891中信關鍵半導體15.840.4715.8315.9415.8115.8415.856541137110378499011390900.00
00892富邦台灣半導體14.780.4514.8114.9214.7814.7814.801444292214533203322920.00
00893國泰智能電動車20.940.6220.9321.0420.8920.9320.9437061492777159705503840.00
00894中信小資高價3017.120.6516.7617.1916.7617.1117.122743691469025001430090.00
00895富邦未來車27.010.9427.0827.1526.9627.0027.012697518729192902629160.00
00896中信綠能及電動車14.440.2614.4714.7914.4414.4414.4531214645221502373800.00
00897富邦基因免疫生技7.060.127.067.097.057.057.067538353246002060120.00
00898國泰基因免疫革命6.570.106.556.596.556.576.582446216035402154760.00
00899FT潔淨能源13.640.0913.6313.6913.6313.6413.675114695880276350.00
00900富邦特選高股息3012.370.1012.4312.4612.3412.3612.37515610616392602021360250.00
00901永豐智能車供應鏈17.580.4817.6017.7017.5717.5617.58186383284770773490.00
00902中信電池及儲能8.130.148.098.188.098.128.131485231120881704969970.00
00903富邦元宇宙13.460.5713.4513.4813.4113.4313.4452515170609301227210.00
00904新光臺灣半導體3015.810.4915.8715.9215.8015.8015.8168410210849370941120.00
00905FT臺灣Smart11.880.2611.8511.9611.8511.8711.882664629317252305338270.00
00907永豐優息存股14.110.0614.2014.2014.1114.1114.12816164115453103086330.00
00908富邦入息REITs+13.190.0613.1813.1913.1313.1513.198355410999610394160.00
00909國泰數位支付服務26.790.9426.8426.9026.6826.7926.80398513981068018202322040.00
00910第一金太空衛星25.780.7625.7825.9025.7125.7725.7847520612234290444390.00
00911兆豐洲際半導體21.581.2221.6821.6821.5621.5821.60209884514150294030.00
00912中信臺灣智慧5016.490.3916.4016.5916.4016.4816.495672619365030867530.00
00913兆豐台灣晶圓製造17.880.6117.8217.9417.8117.8317.89147282628240117660.00
00915凱基優選高股息3021.920.1821.9822.0221.9021.9121.9228739506304887016529830.00
00916國泰全球品牌5023.060.5323.0623.1423.0123.0623.08156923598880869190.00
00917中信特選金融21.050.3521.0921.1021.0221.0521.066309413266500394780.00
00918大華優利高填息3020.680.3020.6420.7420.6320.6820.6910831231222395925035212640.00
00919群益台灣精選高息20.940.2621.0021.0720.9020.9320.944444610680931760310162441350.00
00920富邦ESG綠色電力12.110.1312.1212.1212.1012.0812.11439520940137800.00
00921兆豐龍頭等權重15.750.1515.8415.8515.7315.7315.763947062246301432700.00
00922國泰台灣領袖5018.400.4218.3818.4518.3418.3918.406694223412314960012976860.00
00923群益台ESG低碳5018.820.4818.8318.9018.7718.8118.823060690576546309519230.00
00924復華S&P500成長22.850.8122.8722.9322.7922.8422.85639715201462465605151030.00
00925新光標普電動車15.970.4415.9815.9815.9615.7815.922157343156052510.00
00926凱基全球菁英5520.100.6020.1620.1620.0620.0920.101622286326335801299820.00
00927群益半導體收益15.810.4015.8515.9215.8015.8115.824250814674236807728970.00
00929復華台灣科技優息16.840.2316.9116.9416.8216.8316.8421092385335601841097861390.00
00930永豐ESG低碳高息16.170.1416.2316.2316.1516.1716.181226228198396204232790.00
00932兆豐永續高息等權13.740.1713.7913.8213.7313.7313.7466112691153703437830.00
00934中信成長高股息16.390.3016.4116.4816.3416.3816.393963451650896109170260.00
00935野村臺灣新科技5018.950.6018.8919.0218.8818.9418.954102874777934604225040.00
00936台新永續高息中小13.720.1513.7913.8213.7113.7213.731497316206201508967970.00
00938凱基優選3013.030.2113.0013.0312.9813.0113.03142576185383302095160.00
00939統一台灣高息動能13.160.0413.2613.3013.1613.1613.1742835765664299027109760.00
00940元大台灣價值高息8.550.108.578.608.538.548.55248503597212815150144593650.00
00941中信上游半導體12.750.4312.5612.7612.5612.7512.7638438934875295010882910.00
00943兆豐電子高息等權12.930.1513.0113.0612.9212.9212.93365464726540883890.00
00944野村趨勢動能高息13.470.1313.5513.5613.4713.4613.47230493311765501550810.00
00945B凱基美國非投等債14.780.0614.8014.8114.7614.7814.79160747572375980109613180.00
00946群益科技高息成長8.550.148.588.618.548.548.5531814982729098011512460.00
00947台新臺灣IC設計12.130.3912.1312.2512.1212.1212.132304331280648401978640.00
00949復華日本龍頭16.310.2316.3816.4316.3016.3116.323022431494304603054280.00
00951台新日本半導體7.320.267.317.337.277.317.324094463298956503695420.00
00952凱基台灣AI508.420.218.388.458.388.418.422910258244884003387750.00
00953B群益優選非投等債9.960.059.969.989.949.969.9749382280649173723034036750.00
00954中信日本半導體7.700.267.697.727.667.707.712254188173420501042470.00
00956中信日經高股息9.97-0.0210.0510.059.979.979.98104214310421710341300.00
00960野村全球航運龍頭13.280.0913.2513.3513.2413.2713.281473306195513602024950.00
00961FT臺灣永續高息8.990.069.039.058.988.988.99139451253550570110.00
00962台新AI優息動能8.430.228.318.488.318.438.443711093130730954200.00
00963中信全球高股息10.460.0310.5510.5510.4610.4610.47252324126484220694330.00
00964中信亞太高股息9.640.059.669.669.639.649.6517715917080940196240.00
00965元大航太防衛科技17.030.3417.0017.0716.9917.0317.045485974933980206854920.00
00971野村美國研發龍頭13.290.5213.2713.3313.2413.2813.292502468332093401601770.00
00972野村日本動能高息15.840.0615.9015.9115.8215.8315.8411378518030680251720.00
009800中信NASDAQ8.750.288.788.808.758.758.7664911080569534204178910.00
009801中信美國創新科技8.410.418.428.458.388.408.411191711321002839203016190.00
009802富邦旗艦508.940.198.918.948.898.938.9480669907196590014944950.00
009803保德信市值動能508.870.238.888.928.848.858.875312317471609101968280.00
009804聯邦台精彩5010.160.2310.1010.1910.1010.1510.162921016322966643901908920.00
020000富邦特選蘋果N0.000.000.000.000.0010.0610.09000650000.00
020011統一微波高息20N0.000.000.000.000.009.899.92000400000.00
020012富邦行動通訊N0.000.000.000.000.0010.1910.220001200000.00
020018統一價值成長30N0.000.000.000.000.0022.9222.93000300000.00
020019統一特選台灣5GN0.000.000.000.000.0017.7217.75000900000.00
02001L富邦蘋果正二N17.350.7217.6317.6317.3517.3017.3565281136020500000.00
02001R富邦蘋果反一N1.57-0.041.571.571.571.581.5916525120500000.00
02001S策元大加權策略N0.000.000.000.000.006.776.790002000000.00
020020元大台股領航N10.790.1610.8010.8210.7710.7710.7818719433014000000.00
020028元大特選電動車N7.850.077.867.867.857.837.845734480105000000.00
020029元大ESG高股息N8.770.228.738.788.738.778.781721915066102000000.00
020030統一智慧電動車N5.530.115.425.565.425.535.563131713302000000.00
020032元大綠能N0.000.000.000.000.004.724.730002000000.00
020034元大IC設計N7.170.207.117.217.117.167.172781935402000000.00
020038元大ESG配息N7.240.107.207.257.207.257.269246660602000000.00
020039元大加權N6.120.136.146.146.116.116.124292573404000000.00