設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2025-07-14
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5049.33-0.2949.5949.5949.2149.3249.3362149243023067101560132510000.00
0051元大中型10075.35-0.6576.0076.0075.2075.2075.4052253922700260000.00
0052富邦科技191.75-1.20192.70192.70190.55191.75191.8029724656871100805000.00
0053元大電子103.65-1.95104.40105.00103.65100.00104.401911198320049880.00
0055元大MSCI金融29.780.1929.5929.8329.5829.7029.78161874785270656540.00
0056元大高股息35.03-0.1735.2035.2135.0135.0335.0461194193462146556350136420340.00
0057富邦摩台145.75-0.85145.65145.95145.50145.00145.55106131544200015270.00
0061元大寶滬深18.34-0.0918.3718.3718.2118.2918.341674430564301426160.00
006203元大MSCI台灣89.90-1.3090.5091.0089.9082.1590.6066543650102180.00
006204永豐臺灣加權115.65-0.50116.00116.05115.65115.40115.908792715015000.00
006205富邦上証31.47-0.2031.5131.5631.1631.4531.4732857103025901364390.00
006206元大上證5030.34-0.3830.2330.5230.0730.3030.35167425043400417780.00
006207復華滬深23.85-0.1823.8223.8523.8223.8623.9010352454520298920.00
006208富邦台50115.35-0.90116.15116.15115.25115.30115.354772205155157685020940400.00
00625K富邦上証+R0.000.000.000.000.007.707.770003331000.00
00631L元大台灣50正2220.75-4.05223.25223.35220.45220.75220.80414220749169881003045840.00
00632R元大台灣50反121.580.1821.4821.5921.4621.5821.5924900367453665574024822070.00
00633L富邦上証正239.87-0.6339.8040.0239.2939.8539.87828410993287540802614580.00
00634R富邦上証反13.600.033.623.623.603.593.61386211391780457560.00
00635U期元大S&P黃金36.710.2336.8036.8036.6736.7036.711685683619090601485140.00
00636國泰中國A5022.04-0.1922.1622.1621.8822.0422.05713117156924001783250.00
00636K國泰中國A50+U7.56-0.077.567.567.567.507.5802151262100.00
00637L元大滬深300正215.79-0.2815.7315.8915.6215.7815.7936763418657860412017631060.00
00638R元大滬深300反17.460.057.457.507.447.457.46384492874140474480.00
00639富邦深10010.99-0.0811.0111.0210.9510.9911.008389792039701864030.00
00640L富邦日本正253.500.0552.9053.5552.7553.4553.503947120870600139190.00
00641R富邦日本反15.61-0.035.665.685.615.615.63865624873280702580.00
00642U期元大S&P石油16.780.3616.7916.8016.7516.7716.782665576447083501318210.00
00643群益深証中小12.40-0.0612.3212.4112.3112.4012.42258984320467401140730.00
00643K群益深証中小+R0.000.000.000.000.003.013.090001271000.00
00645富邦日本39.210.0838.9639.2138.8839.1739.2164472497600519970.00
00646元大S&P50057.05-0.2057.1557.1556.9057.0057.05730387416123005629850.00
00647L元大S&P500正295.75-1.1095.8095.8095.6095.7095.757835746460094160.00
00648R元大S&P500反14.690.034.684.694.674.684.695163424158601706880.00
00650L復華香港正214.99-0.2914.8414.9914.8014.9814.991168212421738922101898380.00
00651R復華香港反15.700.055.705.735.705.695.70781634465570416920.00
00652富邦印度35.66-0.2135.8635.8635.6235.6435.66906732151901050350.00
00653L富邦印度正256.15-0.4056.4056.4055.9056.1056.151958410949800189030.00
00654R富邦印度反16.260.036.266.266.246.256.267717481800209660.00
00655L國泰中國A50正227.59-0.4627.4727.7027.2527.5827.593267497897126401299580.00
00656R國泰中國A50反16.600.066.636.646.606.596.6114422951910208570.00
00657國泰日經22546.27-0.0746.1046.2746.0246.2446.278674396157070840.00
00657K國泰日經225+U15.84-0.0915.8415.8415.8415.7915.950231682100.00
00660元大歐洲5038.82-0.5038.8038.9138.8038.8238.861917738170105310.00
00661元大日經22550.40-0.1050.2550.4050.0050.4050.4555402764250239250.00
00662富邦NASDAQ85.35-0.3585.4085.4585.2085.3585.40964424822514505980290.00
00663L國泰臺灣加權正228.87-0.5029.2029.2028.8528.8728.8852662346152426740276630.00
00664R國泰臺灣加權反13.490.033.473.493.473.483.495324309185260008180750.00
00665L富邦恒生國企正210.15-0.1410.0310.159.9810.1410.152384821862398786905729650.00
00666R富邦恒生國企反19.120.079.199.199.129.109.12340503109400141240.00
00668國泰美國道瓊47.15-0.3647.1847.1847.0747.1247.154814226019095330.00
00668K國泰美國道瓊+U16.20-0.1116.2016.2016.200.000.000232402100.00
00669R國泰美國道瓊反16.010.046.016.026.006.006.01158412195196502241170.00
00670L富邦NASDAQ正2136.65-1.35136.65136.85136.45136.65136.7041518256716250746450.00
00671R富邦NASDAQ反13.180.023.183.193.173.183.1913489213429258906968840.00
00673R期元大S&P原油反16.39-0.136.386.396.376.386.391753112161118470307467030.00
00674R期元大S&P黃金反17.52-0.037.497.527.477.517.52144220310804520996030.00
00675L富邦臺灣加權正287.85-1.6588.9588.9587.7587.8587.90401718163541604002132860.00
00676R富邦臺灣加權反111.840.1011.7711.8411.7711.8411.85905134106912501113330.00
00678群益那斯達克生技25.18-0.3925.2425.2425.1225.1525.1823120581013089480.00
00680L元大美債20正26.83-0.166.826.866.806.836.8439885296127242767035220760.00
00681R元大美債20反121.220.2821.1621.2221.1621.1721.2222923485087080940.00
00682U期元大美元指數19.92-0.0119.9419.9419.8819.9219.95549954056440.00
00683L期元大美元指正220.250.0520.2220.2720.1720.2620.2965231314080139340.00
00684R期元大美元指反115.82-0.0315.8615.8615.8215.8115.8410411164798091880.00
00685L群益臺灣加權正278.80-1.6079.9079.9078.7578.8078.8566122452218450266390.00
00686R群益臺灣加權反12.130.022.112.132.112.122.138378117737601232760.00
00688L國泰20年美債正26.80-0.176.796.836.786.806.8122583177015357411015526150.00
00689R國泰20年美債反121.660.3021.7021.7021.6121.6221.663139677538068890.00
00690兆豐藍籌3035.21-0.4035.5635.5635.1835.2035.2170718524928440783300.00
00692富邦公司治理45.34-0.3045.5845.5845.3045.3145.3422494231021803706962800.00
00693U期街口S&P黃豆19.58-0.1019.4619.5819.4219.5819.594901079543730426660.00
00700富邦恒生國企16.58-0.1616.4816.6016.4616.5716.59335765537610624830.00
00701國泰股利精選3028.890.0728.8028.9328.7228.8928.9033418696382402048910.00
00702國泰標普低波高息22.160.0022.1622.1622.1222.1522.16241953172061880.00
00703台新MSCI中國18.39-0.1518.3418.3918.3418.3918.42455825550170500.00
00706L期元大S&P日圓正25.99-0.046.036.045.995.996.0011245979675587208310840.00
00707R期元大S&P日圓反10.000.000.000.000.0028.6328.7600058550.00
00708L期元大S&P黃金正257.750.6558.1058.2057.6557.7057.752036697117988750745730.00
00709富邦歐洲31.30-0.4131.6531.6531.2931.3031.31116703632760159600.00
00710B復華彭博非投等債17.77-0.0417.6917.8017.6917.7917.801211121511002057610.00
00711B復華彭博新興債14.50-0.0614.5114.5114.4914.5014.511046150701010062610.00
00712復華富時不動產8.38-0.048.398.398.358.378.3814954296212516710045245110.00
00713元大台灣高息低波51.100.0551.0551.1550.8551.0551.106201215631653430029855120.00
00714群益道瓊美國地產18.96-0.0318.9818.9818.9118.9518.96224124244050275670.00
00715L期街口布蘭特正211.680.4911.6511.7011.6211.6811.694652544215425339605328840.00
00717富邦美國特別股14.10-0.0514.1514.1514.0614.1014.11852411969101566050.00
00728第一金工業3030.13-0.3430.4630.4630.1030.1430.18133554015590504230.00
00730富邦臺灣優質高息22.56-0.0122.5722.6422.5622.5522.5697462191490915440.00
00731復華富時高息低波67.600.1067.3567.7067.2567.6067.656276842365250571000.00
00733富邦臺灣中小39.12-0.0439.2539.4139.1239.1139.1221516084375801614660.00
00735國泰臺韓科技34.82-0.2234.9134.9534.8234.8234.83207257216470147890.00
00736國泰新興市場23.60-0.1823.6323.6523.5023.4823.601059247798062270.00
00737國泰AI機器人30.79-0.5430.9830.9830.6830.7930.80134514120790220380.00
00738U期元大道瓊白銀32.951.1432.7433.0532.6032.9432.9565381275214337470882990.00
00739元大MSCI A股21.40-0.2321.4921.5021.3421.4021.435771219950319880.00
00752中信中國5022.31-0.0922.2422.3522.1122.3122.323168313704947903437160.00
00753L中信中國50正29.95-0.139.839.969.779.959.961970421741946985409341570.00
00757統一FANG+102.50-0.95102.65102.65102.35102.45102.5069689887136342004229940.00
00762元大全球AI68.20-0.2568.3568.4068.1068.1568.2023114115754800537480.00
00763U期街口道瓊銅31.040.0031.0431.1631.0231.0331.04211776555740270650.00
00770國泰北美科技45.74-0.3145.8145.8145.6345.7145.74238121108722601214580.00
00771元大US高息特別股15.22-0.0615.1915.2215.1915.1815.22165243460162250.00
00775B新光投等債15+29.490.0029.4929.4929.4929.4029.4411294902326000.00
00783富邦中証50018.88-0.0818.9418.9418.8518.8818.898491586670110310.00
00830國泰費城半導體42.71-0.1542.6642.7142.6242.6942.71306710471308585409479650.00
00850元大臺灣ESG永續44.48-0.3344.8544.8544.4744.4844.51381270169798104614440.00
00851台新全球AI47.76-0.7447.9947.9947.7647.8047.842516119500095250.00
00852L國泰美國道瓊正225.24-0.4225.2125.2525.2025.2425.25107362698330138650.00
00861元大全球未來通訊42.52-0.2242.4042.5442.4042.5242.5424161019870854120.00
00865B國泰US短期公債43.070.0143.1543.1543.0343.0743.0843110218563530377440.00
00875國泰網路資安36.19-0.8736.1436.2036.0236.1836.1934424912433530184880.00
00876元大全球5G37.07-0.1736.9437.0836.9237.0337.0726239618701045240.00
00878國泰永續高股息21.03-0.0621.1021.1020.9921.0321.043159310286665025490210377900.00
00881國泰台灣科技龍頭24.38-0.2924.6124.6124.3624.3824.3910689182826119951024534030.00
00882中信中國高股息13.530.0013.4813.5613.4013.5313.5417625330823817000027483490.00
00885富邦越南13.580.2013.4313.7013.3913.5813.5927028389336632626012827380.00
00891中信關鍵半導體17.25-0.2117.4017.4217.2317.2517.2633529535798394011445900.00
00892富邦台灣半導體17.50-0.1917.6917.6917.4917.5017.52960298168503002987920.00
00893國泰智能電動車24.05-0.0224.0724.1024.0524.0524.062847404685296404988840.00
00894中信小資高價3020.30-0.2920.5020.5020.2920.2920.301122454228621401290090.00
00895富邦未來車30.660.0730.6730.7530.6430.6530.66409826311257360802324160.00
00896中信綠能及電動車15.72-0.1115.7715.8115.6915.7215.7355625287469602348800.00
00897富邦基因免疫生技6.55-0.126.576.576.546.556.5665025242593402000120.00
00898國泰基因免疫革命6.28-0.096.286.286.266.276.2875304700302129760.00
00899FT潔淨能源14.69-0.1114.7414.7414.6814.6814.704110603280256350.00
00900富邦特選高股息3013.10-0.0213.1213.1213.0613.1013.119063170311866535022420250.00
00901永豐智能車供應鏈20.45-0.2520.5420.6020.4220.4420.4562151268140708490.00
00902中信電池及儲能8.09-0.088.138.138.058.098.1087113770451104839970.00
00903富邦元宇宙14.61-0.1014.6314.6314.6014.6114.622073330245501167210.00
00904新光臺灣半導體3018.06-0.2118.2218.2318.0518.0518.06282456151089620931120.00
00905FT臺灣Smart13.81-0.1113.9213.9213.8113.8113.821749518241916004653270.00
00907永豐優息存股14.92-0.0114.9214.9514.8914.9114.92881148131469702486330.00
00908富邦入息REITs+12.63-0.0612.6812.6812.6212.6312.64257653248070404160.00
00909國泰數位支付服務34.14-0.1334.1534.1533.6134.1334.14450814911527667401582040.00
00910第一金太空衛星32.00-0.0832.2032.2031.9931.9932.0037310911971320269390.00
00911兆豐洲際半導體25.63-0.0925.7025.7225.6325.6325.6446215311852030264030.00
00912中信臺灣智慧5018.49-0.1418.6018.6018.4518.4918.50328706068030787530.00
00913兆豐台灣晶圓製造20.01-0.2120.0720.0720.0019.9920.03116132323570117660.00
00915凱基優選高股息3022.490.0122.4722.5422.4022.4922.5036638828236456013849830.00
00916國泰全球品牌5023.09-0.1723.2523.2523.0523.0823.09119682750480839190.00
00917中信特選金融21.67-0.1821.7121.7121.6321.6521.671681603635350389780.00
00918大華優利高填息3021.52-0.0721.5621.5821.4921.5221.5310144343721839072037842640.00
00919群益台灣精選高息21.490.0121.4821.5521.4021.4821.4950733161321090073810189051350.00
00920富邦ESG綠色電力12.81-0.1012.8312.8312.7912.7812.81369174726790132800.00
00921兆豐龍頭等權重16.830.0116.8216.9116.8016.8116.831194820053401302700.00
00922國泰台灣領袖5021.18-0.1521.2721.2721.1421.1821.195405144011458067016111860.00
00923群益台ESG低碳5021.54-0.1721.7121.7121.5421.5421.551854459400377008784230.00
00924復華S&P500成長24.18-0.0924.1924.2024.1424.1824.191462512353509405346030.00
00926凱基全球菁英5520.51-0.0620.5020.5120.4320.5020.511579532171901224820.00
00927群益半導體收益17.44-0.1617.5917.5917.4417.4417.452598500453767407248970.00
00929復華台灣科技優息17.47-0.0617.5317.5517.4517.4717.4810744238518788696090106390.00
00930永豐ESG低碳高息17.00-0.0717.0717.0716.9717.0017.011008195171404303557790.00
00932兆豐永續高息等權13.99-0.0814.1014.1013.9913.9914.0070911399388903077830.00
00934中信成長高股息18.34-0.1618.4518.4618.3218.3418.352519682462800207865260.00
00935野村臺灣新科技5022.23-0.3022.4822.4822.2222.2222.231708583381017703890040.00
00936台新永續高息中小14.82-0.0114.8214.8814.8014.8214.832558284379448507927970.00
00938凱基優選3014.65-0.0214.6714.7114.6314.6514.6752713677316101835160.00
00939統一台灣高息動能13.790.0213.7713.8113.7313.7913.8060614928347363025514760.00
00940元大台灣價值高息9.01-0.029.019.059.009.019.02195332101176265640136788650.00
00941中信上游半導體13.69-0.0913.7513.7513.6713.6913.7011272561542829010002910.00
00943兆豐電子高息等權13.74-0.0513.7513.7913.7413.7313.75169172324160768890.00
00944野村趨勢動能高息14.08-0.0414.1514.1514.0514.0714.0821913330841601440810.00
00945B凱基美國非投等債13.45-0.0113.4513.4613.4313.4513.4645123416065041010318180.00
00946群益科技高息成長9.20-0.029.229.239.189.209.2123613062172689010477460.00
00947台新臺灣IC設計13.63-0.1913.8113.8113.6213.6213.631493138204269401843640.00
00949復華日本龍頭15.08-0.0315.0615.0914.9815.0815.091494416224610002934280.00
00951台新日本半導體8.57-0.048.558.588.548.578.5810009485518703075420.00
00952凱基台灣AI509.50-0.119.609.609.509.509.521189197113368603182750.00
00953B群益優選非投等債9.03-0.029.039.049.039.039.0444405165940101564038351750.00
00954中信日本半導體9.05-0.039.079.079.009.039.04359463236560857470.00
00956中信日經高股息9.210.009.179.229.169.219.22182251672780371300.00
00960野村全球航運龍頭13.700.1413.5813.7113.5813.7013.71914196124822301809950.00
00961FT臺灣永續高息9.350.029.379.389.329.349.354999757594670626701725110.00
00962台新AI優息動能9.44-0.119.529.529.439.449.45418773958330849200.00
00963中信全球高股息10.08-0.0510.1310.1310.0710.0810.096541386594830829330.00
00964中信亞太高股息10.510.0610.4510.5110.4510.5110.52284312977570146240.00
00965元大航太防衛科技18.940.1118.9318.9418.8318.9318.942251556425096905369920.00
00971野村美國研發龍頭14.06-0.0514.0514.0714.0414.0614.075369775339701316770.00
00972野村日本動能高息14.680.0114.6714.6914.6614.6814.69228322680261720.00
009800中信NASDAQ9.24-0.039.259.259.229.239.241233430113853703783910.00
009801中信美國創新科技9.41-0.049.449.449.409.419.42104119798005202426190.00
009802富邦旗艦509.86-0.059.899.909.839.869.8730913943048467013284950.00
009803保德信市值動能5010.46-0.0910.5510.5510.4510.4510.461064187111607201273280.00
009804聯邦台精彩5011.87-0.1111.9411.9611.8611.8611.8753961048641721801078920.00
009805新光美國電力基建10.47-0.0210.4910.4910.4510.4610.477751008106070533160.00
009808華南永昌優選5015.86-0.1215.9515.9515.8315.8315.868528013524660635110.00
00980A主動野村臺灣優選11.42-0.1511.5611.5611.4111.4111.4250681526581043102092300.00
00981A主動統一台股增長11.23-0.1211.3211.3211.2211.2211.231824128422055648403217090.00
00982A主動群益台灣強棒10.99-0.1711.1311.1410.9910.9810.991732328201914764503374360.00
00983A主動中信ARK創新10.49-0.1010.5010.5010.4610.4810.49309074332381160971860.00
00984A主動安聯台灣高息9.960.009.9910.009.969.959.962613837942608975701129580.00
020000富邦特選蘋果N0.000.000.000.000.0012.0112.05000650000.00
020011統一微波高息20N0.000.000.000.000.0010.6510.67000400000.00
020012富邦行動通訊N0.000.000.000.000.0010.6510.680001200000.00
020018統一價值成長30N0.000.000.000.000.0024.2824.29000300000.00
020019統一特選台灣5GN0.000.000.000.000.0020.8620.88000900000.00
02001L富邦蘋果正二N24.39-0.5724.7624.7624.3924.3524.502615637420500000.00
02001R富邦蘋果反一N0.000.000.000.000.001.301.31000500000.00
02001S策元大加權策略N0.000.000.000.000.007.487.500002000000.00
020020元大台股領航N12.40-0.1012.4012.4212.3912.3512.361104136599014000000.00
020028元大特選電動車N9.19-0.089.279.279.199.179.1826102397605000000.00
020029元大ESG高股息N9.520.009.529.529.529.449.4522190402000000.00
020030統一智慧電動車N6.43-0.086.436.436.436.426.4451321502000000.00
020032元大綠能N5.740.025.725.745.725.685.696123489402000000.00
020034元大IC設計N0.000.000.000.000.007.837.840002000000.00
020038元大ESG配息N7.82-0.047.807.827.807.807.811541171302000000.00
020039元大加權N7.05-0.057.067.067.057.047.0684564604000000.00