設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2025-06-12
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
0051元大中型10074.650.3074.3574.8074.3574.6574.7042273131500260000.00
0052富邦科技184.40-1.10185.00185.00183.75184.40184.50918162169014450825000.00
0053元大電子101.000.00100.60101.00100.60100.15100.704440360054880.00
0055元大MSCI金融28.700.1228.5828.7128.5728.6628.70123553524880581540.00
0056元大高股息34.590.0034.6034.6534.5434.5934.60263987478913713350131415340.00
0057富邦摩台140.35-1.00140.55140.70140.35140.15140.55236323075015270.00
0061元大寶滬深17.83-0.1117.9317.9317.8017.8217.831774031526601446160.00
006203元大MSCI台灣87.85-0.3588.1088.1087.8587.2087.6533263900102180.00
006204永豐臺灣加權112.85-0.30113.15113.15112.70112.35113.105456410015000.00
006205富邦上証30.69-0.2030.8130.8430.6330.6830.70572317494301364390.00
006206元大上證5029.50-0.2529.4129.7329.3929.4629.5055221621450422780.00
006207復華滬深23.21-0.1123.3223.3223.1623.1623.2012392851950308920.00
006208富邦台50111.40-0.30111.40111.50110.95111.35111.405968279166394485021150400.00
00625K富邦上証+R0.000.000.000.000.007.427.510003331000.00
00631L元大台灣50正2209.00-1.60209.20210.40208.30209.00209.108267425617295898003090840.00
00632R元大台灣50反122.310.1122.3022.3222.2122.3022.3138885545786674341022152070.00
00633L富邦上証正237.01-0.2837.2537.2536.6837.0137.0241565901539288102639580.00
00634R富邦上証反13.77-0.013.803.803.773.763.7715456910457560.00
00635U期元大S&P黃金37.020.2936.9437.0836.9437.0137.0236266661342087601270140.00
00636國泰中國A5021.43-0.1621.6221.6221.3921.4121.43876109187856901838250.00
00636K國泰中國A50+U7.280.017.287.287.287.157.3302145662100.00
00637L元大滬深300正214.74-0.1614.8614.8614.6314.7414.7527416319940428108018351060.00
00638R元大滬深300反17.82-0.047.897.907.817.817.82164131283460469480.00
00639富邦深10010.68-0.0810.7510.7510.6610.6610.683884941459401904030.00
00640L富邦日本正251.80-0.3051.7051.8551.5051.8051.902766414261150164190.00
00641R富邦日本反15.750.015.775.775.745.745.75237261363520637580.00
00642U期元大S&P石油16.350.6116.4616.4616.3116.3416.351086711691780162201488210.00
00643群益深証中小12.04-0.1012.1712.1712.0112.0212.04190273229211601170730.00
00643K群益深証中小+R0.000.000.000.000.002.953.000001271000.00
00645富邦日本38.52-0.0638.5838.5838.3938.5138.52184857078350524970.00
00646元大S&P50055.75-0.5556.1556.1555.6555.7555.8024186101348346505754850.00
00647L元大S&P500正290.35-0.7590.6090.6090.1590.3590.4086537768050139160.00
00648R元大S&P500反14.870.014.864.874.854.864.8710567351357701666880.00
00650L復華香港正215.10-0.4215.4015.4015.1015.0915.10873911681331629901973380.00
00651R復華香港反15.760.045.735.765.735.755.76251401441370426920.00
00652富邦印度36.29-0.2736.5636.5736.2836.2836.2930763111978601050350.00
00653L富邦印度正256.75-0.8557.3057.6056.7556.7556.902076411828750199030.00
00654R富邦印度反16.280.036.266.286.246.266.28276168760229660.00
00655L國泰中國A50正225.63-0.1325.7725.7825.3825.6325.672219230568792401374580.00
00656R國泰中國A50反16.94-0.026.987.006.936.936.94278281934080208570.00
00657國泰日經22544.88-0.1944.7944.8844.7444.8244.8813758231080840.00
00657K國泰日經225+U15.17-0.0315.1715.1715.1715.0715.260230342100.00
00660元大歐洲5039.03-0.5039.2439.2739.0039.0339.116039234772095310.00
00661元大日經22548.90-0.2948.8448.9048.8448.8748.9036201758900299250.00
00662富邦NASDAQ83.25-0.8083.7583.7583.0083.2083.2520745341725525506325290.00
00663L國泰臺灣加權正227.35-0.2227.5127.5227.2527.3427.3516785186346003683096630.00
00664R國泰臺灣加權反13.610.013.613.613.593.603.619799468353142406765750.00
00665L富邦恒生國企正210.35-0.2510.5310.5310.3510.3410.352881523343006798105864650.00
00666R富邦恒生國企反19.140.039.159.179.119.149.15449324109580161240.00
00668國泰美國道瓊46.22-0.3746.4246.4246.1446.2046.227242733463080110330.00
00668K國泰美國道瓊+U15.640.0015.6415.6415.6415.5615.710231282100.00
00669R國泰美國道瓊反16.25-0.026.286.286.246.246.251684152105336102161170.00
00670L富邦NASDAQ正2127.65-0.60127.40127.65126.75127.60127.651291299164024850881450.00
00671R富邦NASDAQ反13.310.023.303.323.303.303.314834208159957705803840.00
00673R期元大S&P原油反16.81-0.276.766.826.746.816.8210078962306843622404877030.00
00674R期元大S&P黃金反17.49-0.077.527.527.487.487.492025267151685601076030.00
00675L富邦臺灣加權正283.15-0.5083.0583.6082.8583.1083.15495714584121740002252860.00
00676R富邦臺灣加權反112.210.0412.1912.2212.1612.2112.22244113229778760963330.00
00678群益那斯達克生技24.77-0.4024.9624.9624.7224.7324.77422341046358089480.00
00680L元大美債20正26.950.066.966.986.936.956.9642992131629890711036360760.00
00681R元大美債20反121.14-0.1921.1621.1721.1421.1421.1816522349199085940.00
00682U期元大美元指數0.000.000.000.000.0019.9520.0000056440.00
00683L期元大美元指正220.40-0.3820.4520.4620.4020.4020.42108592205280119340.00
00684R期元大美元指反115.830.1215.8015.8515.8015.8315.85186362944690106880.00
00685L群益臺灣加權正274.70-0.5574.6075.2074.4574.6574.7064922848458900291390.00
00686R群益臺灣加權反12.18-0.012.182.192.182.182.195149151112596501152760.00
00688L國泰20年美債正26.930.076.956.956.906.926.93126506658765449016096150.00
00689R國泰20年美債反121.68-0.2021.6621.6821.6621.6621.691033223102073890.00
00690兆豐藍籌3033.80-0.2233.8733.9533.8033.8033.8151210417337970858300.00
00692富邦公司治理43.73-0.2443.9043.9543.7143.7243.7316931263741259607117800.00
00693U期街口S&P黃豆19.96-0.1519.9920.0119.9619.9619.97169463376550446660.00
00700富邦恒生國企16.85-0.2317.0617.0616.8516.8416.8598823916740150639830.00
00701國泰股利精選3027.810.0827.7527.8227.7327.8127.822958281936902088910.00
00702國泰標普低波高息22.18-0.1122.2622.2622.1722.1622.181087239562061880.00
00703台新MSCI中國18.690.0018.9618.9618.6918.6918.71142212663440175500.00
00706L期元大S&P日圓正26.360.096.346.376.336.356.36166799401058973908600840.00
00707R期元大S&P日圓反10.000.000.000.000.0027.9328.0600063550.00
00708L期元大S&P黃金正258.851.1058.6059.0058.5058.8058.852945748173093700735730.00
00709富邦歐洲31.67-0.1631.8031.8631.6331.6731.71281538941150139600.00
00710B復華彭博非投等債18.22-0.1218.3318.3318.1918.2218.2377543141511102062610.00
00711B復華彭博新興債14.69-0.0814.8014.8014.6914.6614.7128116413413010062610.00
00712復華富時不動產8.51-0.098.608.608.488.518.5238715728333018574042915110.00
00713元大台灣高息低波51.900.0551.8551.9551.7551.8551.908314278843143570028985120.00
00714群益道瓊美國地產19.26-0.2719.3619.3619.2519.2619.27382337360220280670.00
00715L期街口布蘭特正211.330.6911.4911.5111.2811.3311.34103710716211841847506993840.00
00717富邦美國特別股13.93-0.1314.0314.0313.9113.9313.941584321998401576050.00
00728第一金工業3030.95-0.1331.0731.0730.8430.9430.953319810249270499230.00
00730富邦臺灣優質高息22.05-0.0622.1222.1522.0322.0522.07241705318180930440.00
00731復華富時高息低波66.050.1066.0566.1066.0066.0066.055277234828150556000.00
00733富邦臺灣中小39.52-0.0639.5839.5839.4139.5039.53648294255819201699660.00
00735國泰臺韓科技33.09-0.0933.0833.0933.0033.0533.09127224200420172890.00
00736國泰新興市場23.720.0523.6723.7323.6723.7123.7216515391306062270.00
00737國泰AI機器人30.26-0.1930.4530.4530.1830.2230.263704611177370220380.00
00738U期元大道瓊白銀30.92-0.1530.8730.9230.8030.9130.92279455986246500952990.00
00739元大MSCI A股20.93-0.1720.9020.9520.8820.9020.93277564970319880.00
00752中信中國5022.95-0.3423.2423.2422.9522.9422.952462520568136403522160.00
00753L中信中國50正210.11-0.1910.2510.2510.1110.1010.112602623482645597709591570.00
00757統一FANG+100.00-0.50100.50100.5099.90100.00100.0529726082975209505024940.00
00762元大全球AI65.10-0.6565.6065.6065.0065.0565.1050526332883500547480.00
00763U期街口道瓊銅27.38-0.4527.3527.4327.2827.3827.43142913839122370300650.00
00770國泰北美科技44.26-0.3544.5644.5644.1644.2444.26550148243520501259580.00
00771元大US高息特別股15.08-0.1515.1515.1515.0815.0815.134821725030162250.00
00775B新光投等債15+0.000.000.000.000.0029.9029.910002331000.00
00783富邦中証50018.37-0.1818.5018.5018.3718.3418.38167294530125310.00
00830國泰費城半導體39.80-0.4440.0240.0839.7639.8039.815532151022067539010089650.00
00850元大臺灣ESG永續43.02-0.2443.2543.2542.9843.0243.031597847687355904659440.00
00851台新全球AI47.00-0.3147.1047.1046.9046.9747.0010447010095250.00
00852L國泰美國道瓊正224.06-0.1624.1624.1624.0324.0624.079435822696600188650.00
00861元大全球未來通訊41.72-0.2942.0142.0141.5941.6741.7752142167100864120.00
00865B國泰US短期公債43.62-0.2943.9143.9143.5343.6143.6286720937878920297440.00
00875國泰網路資安37.40-0.3437.6137.6137.3037.3837.40212607921550174880.00
00876元大全球5G35.50-0.2935.6035.6535.4935.4535.50867530566001080240.00
00878國泰永續高股息20.840.0320.8020.8620.7720.8420.85356848359743242410210727900.00
00881國泰台灣科技龍頭23.26-0.1323.3023.3523.2123.2623.275236154212189627025179030.00
00882中信中國高股息13.01-0.0913.1013.1113.0113.0013.0110694118213959424028118490.00
00885富邦越南11.95-0.0612.0112.0411.9411.9411.9538615754630276013187380.00
00891中信關鍵半導體16.56-0.1516.6516.6516.5516.5616.57398811276613710011830900.00
00892富邦台灣半導體16.75-0.1616.8916.9116.7516.7416.751121174188818003212920.00
00893國泰智能電動車22.83-0.2623.0323.0322.7922.8222.831280230292368705193840.00
00894中信小資高價3019.41-0.0619.4219.4919.3819.4119.421853286359882001415090.00
00895富邦未來車29.45-0.2629.6929.6929.4029.4429.451431322421706802449160.00
00896中信綠能及電動車15.78-0.0115.8015.8015.7215.7715.78929248146587802383800.00
00897富邦基因免疫生技6.63-0.096.706.706.626.636.643004819927802020120.00
00898國泰基因免疫革命6.17-0.116.286.286.166.176.182713616767302149760.00
00899FT潔淨能源14.270.0114.3314.3514.2314.2714.28258373684410271350.00
00900富邦特選高股息3013.31-0.0313.3413.3413.2813.3113.32641812908539403021840250.00
00901永豐智能車供應鏈19.66-0.0819.5819.6919.5819.6619.67186183651450748490.00
00902中信電池及儲能7.64-0.037.677.697.647.647.6510948983750804914970.00
00903富邦元宇宙14.15-0.1514.2614.2614.1214.1214.1477851109992701202210.00
00904新光臺灣半導體3017.32-0.1717.4317.4317.3217.3117.33284464938850916120.00
00905FT臺灣Smart13.37-0.0513.4113.4213.3513.3713.382616640349981605118270.00
00907永豐優息存股15.09-0.0115.0915.1315.0815.0915.101737298262368502651330.00
00908富邦入息REITs+12.86-0.0112.8912.8912.8212.8312.84292313755980399160.00
00909國泰數位支付服務30.35-0.5330.8530.8530.3530.3430.3523241079707913001822040.00
00910第一金太空衛星28.54-0.0928.6828.7028.5228.5428.55120623634470670409390.00
00911兆豐洲際半導體23.92-0.3824.3024.3023.9223.9223.95186454468560274030.00
00912中信臺灣智慧5018.20-0.1118.3018.3118.1518.1918.204011147297240832530.00
00913兆豐台灣晶圓製造19.44-0.1819.6019.6019.4219.4019.44133152588870117660.00
00915凱基優選高股息3023.030.0023.0023.0322.9623.0223.037886161218132843014824830.00
00916國泰全球品牌5023.10-0.1923.2823.2823.0623.1023.114121009521220879190.00
00917中信特選金融20.94-0.2021.0221.0320.9120.9120.94310656489440399780.00
00918大華優利高填息3022.490.0022.5522.5522.4622.4822.4924198541554419448036287640.00
00919群益台灣精選高息22.520.0022.5722.5722.4822.5122.52174048350323916382430175756350.00
00920富邦ESG綠色電力12.290.0712.3112.4112.2912.2912.338752410821360132800.00
00921兆豐龍頭等權重17.03-0.0617.0917.1017.0017.0317.0467772115538301357700.00
00922國泰台灣領袖5020.48-0.0620.5020.5420.4520.4820.495329107210918203016301860.00
00923群益台ESG低碳5020.69-0.1220.7620.7620.6720.6920.702253726466136309244230.00
00924復華S&P500成長23.55-0.1723.6523.6723.5023.5423.551754544413302605236030.00
00926凱基全球菁英5520.30-0.1820.4020.4020.2620.2920.301753169355925601239820.00
00927群益半導體收益16.99-0.1317.1017.1016.9816.9917.001673636284678207608970.00
00929復華台灣科技優息17.66-0.0417.6617.6917.6117.6617.6724984301544102719094886390.00
00930永豐ESG低碳高息17.07-0.0117.0617.0817.0217.0717.081946259331938003782790.00
00932兆豐永續高息等權14.17-0.0314.1914.2314.1714.1614.17955112135611303207830.00
00934中信成長高股息18.11-0.0418.1518.1618.0818.1118.123658506662872608665260.00
00935野村臺灣新科技5021.12-0.1221.1921.2121.1021.1121.122297528485630704150040.00
00936台新永續高息中小14.90-0.0114.9114.9614.8614.9014.915578382832085508377970.00
00938凱基優選3014.420.0014.4014.4514.3914.4214.4383175119830901930160.00
00939統一台灣高息動能13.84-0.0513.8313.8613.8213.8413.8538104625271571026174760.00
00940元大台灣價值高息9.03-0.039.049.079.029.039.04274102440247775700140863650.00
00941中信上游半導體13.11-0.0413.1513.1613.0813.1013.1122672852972072010367910.00
00943兆豐電子高息等權13.83-0.0413.8513.8613.8213.8213.839083412572840803890.00
00944野村趨勢動能高息14.00-0.0314.0314.0414.0013.9914.0082363115353201525810.00
00945B凱基美國非投等債13.65-0.0713.7213.7313.6113.6413.6513687200718682345010068180.00
00946群益科技高息成長8.930.008.958.978.928.938.9431043242773649011092460.00
00947台新臺灣IC設計13.31-0.1313.4313.4713.3013.3013.3160015680292901958640.00
00949復華日本龍頭15.64-0.0815.7215.7615.6015.6315.642585322404499203014280.00
00951台新日本半導體7.85-0.047.887.897.847.857.862766221217759603480420.00
00952凱基台灣AI509.500.049.489.529.459.509.512407215228773003312750.00
00953B群益優選非投等債9.18-0.059.239.239.159.179.1842573587939084306037596750.00
00954中信日本半導體8.25-0.058.308.318.258.258.2610036583040101007470.00
00956中信日經高股息9.37-0.039.409.439.349.379.38451914224390376300.00
00960野村全球航運龍頭13.780.0013.8213.8813.7613.7713.782131173294473101849950.00
00961FT臺灣永續高息9.30-0.019.329.329.309.309.31130331210700545110.00
00962台新AI優息動能9.300.039.279.329.279.299.30505424692940909200.00
00963中信全球高股息10.050.0010.1010.1110.0410.0510.06140513214142240784330.00
00964中信亞太高股息10.060.0010.0810.1110.0410.0410.0514234314333660166240.00
00965元大航太防衛科技18.940.1618.8318.9518.8318.9418.954081909771004005519920.00
00971野村美國研發龍頭13.69-0.1213.7913.7913.6513.6813.691595192218351101411770.00
00972野村日本動能高息14.83-0.0614.9414.9414.8214.8414.858225312209280296720.00
009800中信NASDAQ9.02-0.099.109.109.019.029.034601655415657603948910.00
009801中信美國創新科技9.04-0.089.109.109.029.049.053747400338966802641190.00
009802富邦旗艦509.56-0.029.579.599.559.569.5738963763728118014064950.00
009803保德信市值動能5010.18-0.0310.1810.2110.1610.1710.183444249350525701628280.00
009804聯邦台精彩5011.38-0.0411.3711.4211.3611.3711.381746158198675101108920.00
009805新光美國電力基建10.070.0010.1410.1410.0510.0610.07426913143028960583160.00
009808華南永昌優選5015.31-0.0915.3015.3515.2615.3115.32344229052709140835110.00
00980A主動野村臺灣優選11.11-0.0311.1211.1711.1011.1111.1250351240560262401977300.00
00981A主動統一台股增長10.640.0310.6010.7010.5710.6310.641111713761183011102722090.00
00982A主動群益台灣強棒10.580.0110.5610.6510.5410.5810.59959513911016359903284360.00
020000富邦特選蘋果N0.000.000.000.000.0011.4811.52000650000.00
020011統一微波高息20N0.000.000.000.000.0010.3710.39000400000.00
020012富邦行動通訊N0.000.000.000.000.0010.9310.970001200000.00
020018統一價值成長30N0.000.000.000.000.0024.5024.51000300000.00
020019統一特選台灣5GN0.000.000.000.000.0019.6019.62000900000.00
02001L富邦蘋果正二N22.350.1822.1422.3522.1422.3122.444315959850500000.00
02001R富邦蘋果反一N1.37-0.011.371.371.371.371.3845661650500000.00
02001S策元大加權策略N0.000.000.000.000.007.277.290002000000.00
020020元大台股領航N11.93-0.0711.9411.9411.9211.9311.9415717896014000000.00
020028元大特選電動車N8.710.058.708.718.708.698.7096783305000000.00
020029元大ESG高股息N9.260.009.249.269.249.249.252242036802000000.00
020030統一智慧電動車N6.230.016.246.246.236.226.244862991402000000.00
020032元大綠能N5.340.025.335.345.335.355.36132694102000000.00
020034元大IC設計N7.57-0.127.727.727.577.547.551661230102000000.00
020038元大ESG配息N0.000.000.000.000.007.647.650002000000.00
020039元大加權N6.86-0.026.876.886.866.866.883642473604000000.00