日期 倫敦GDR代碼股票名稱 成交價 漲跌 漲幅% 開盤 最高 最低成交量 1股DR=?原股
11/23ASCD亞泥11.900.000.0011.9011.9011.90010
11/23FETD遠東新世界8.100.000.008.108.108.10010
11/23CNSD中鋼15.300.000.0015.3015.3015.30020
11/23CPED仁寶3.100.000.003.103.103.1005
11/23HHPD鴻海7.100.202.906.937.176.9330,3002
11/23LTTD光寶14.500.000.0014.5014.5014.50010
11/23ACID宏碁3.500.051.303.353.503.351,6005
11/23CFHS國泰金15.250.000.0015.2515.2515.25010
11/23EGMD長榮海運5.460.000.005.465.465.46010
11/23EPIS晶電3.250.000.003.253.253.2505
10/30FBND富邦金13.000.000.0013.0013.0013.00010
05/29MTCH茂迪1.150.000.001.151.151.1501
10/30SKFS新光金8.450.000.008.458.458.45025
11/23WIST緯創8.900.000.008.908.908.90010

日期 德國GDR代碼股票名稱 成交價 漲跌 漲幅% 開盤 最高 最低成交量 1股DR=?原股
11/23AC5G宏碁3.010.227.852.843.012.8405
11/23AU7A友達3.900.195.033.563.903.56010
11/23AVFA日月光5.18-0.17-3.215.185.185.1805
11/23CHWD中華電29.00-0.06-0.2028.5529.0028.52010
11/23CLF中壽14.700.00-0.0114.5514.9614.53015
08/15CNS中鋼11.94-0.03-0.2811.9411.9411.94020
05/29DLT1茂迪1.200.000.001.201.201.2001
11/23HHP1鴻海5.970.213.595.885.975.8802
11/23HTJ宏達電7.500.010.137.307.507.3004
11/23S9M慧榮科技41.760.050.1241.7641.7641.7604
11/23SF8矽品6.690.040.596.676.696.6705
11/23TSFA台積電35.80-0.61-1.6735.8036.2035.8005
11/23UMCA聯電2.25-0.01-0.442.222.252.2205

日期 盧森堡GDR代碼股票名稱 成交價 漲跌 漲幅% 開盤 最高 最低成交量 1股DR=?原股
11/23DELT台達電子-GDR23.680.321.3523.6823.6823.6805
11/23SPC聲寶-GDR8.740.091.088.748.748.74020
11/23WLLN華新-GDR5.340.00-0.075.345.345.34010
11/23ACCT智邦-GDR7.100.091.347.107.107.1002
11/23BNQZF明基電通-GDR3.590.010.143.593.593.5905
11/23CFHS國泰金控-GDR18.110.090.4718.1118.1118.11010
11/17CINRS群創光電-GDR4.39-0.03-0.774.394.394.39010
11/23COME仁寶電腦-GDR3.46-0.01-0.353.463.463.4605
11/23EPIC晶電 - GDR10.430.201.9110.4310.4310.4305
11/23ESNFY玉山金控-GDR15.72-0.01-0.0615.7215.7215.72025
11/23FFHD第一金控-GDR13.080.030.1913.0813.0813.08020
11/23FFRG富邦金控-GDR17.080.120.6817.0817.0817.08010
11/23HIGD宏達電-GDR9.180.171.849.189.189.1804
11/29INTS華亞科-GDR9.36-0.01-0.119.369.369.36010
10/30MSVI茂矽-GDR0.710.000.000.710.710.71010
09/21PCHS力晶-GDR0.10-6.21-98.480.100.100.10010
11/18WINT勝華科技-GDR0.29-0.02-6.450.290.290.2905
11/23REAL瑞昱-GDR15.610.191.2315.6115.6115.6104
11/23RITK錸德科技-GDR0.320.00-0.310.320.320.3202
11/23WINB華邦電 -GDR9.510.090.999.519.519.51010
11/23WINS1穩懋-GDR48.11-0.63-1.2848.1148.1148.1105
11/23PVWIF元太科技-GDR18.610.854.7918.6118.6118.61010
11/23SYST聯強國際-GDR5.240.030.565.245.245.2404
11/23TAT大同-GDR12.110.665.7212.1112.1112.11020
11/23NEOS新日光-GDR2.35-0.02-0.802.352.352.3505
11/23PGAS和碩-GDR11.890.332.8111.8911.8911.8905
11/23TPK1F-TPK -GDR3.020.020.703.023.023.0201
11/23SKFS新光金控-GDR8.59-0.05-0.578.598.598.59025
05/05NYAT南科-GDR16.45-0.06-0.3616.4516.4516.45010

代碼 成交 漲跌 漲% 成交股數  
指數名稱 最新指數 漲跌 漲% 時間
道瓊指數23526.18-64.65-0.2704:43
NASDAQ指數6867.360.000.0022:30
NYSE指數6386.120.000.0005:00
S&P500指數2597.08-1.95-0.0822:28
羅素2000指數1516.760.000.0022:46
費城半導體指數1329.100.000.0022:30
AMEX綜合指數2371.41-9.64-0.4005:02
NASDAQ 1006386.127.490.1205:00
SP500近月期指2595.501.000.0409:27
道瓊近月期指23488.003.000.0109:27
NASDAQ近月期指6384.25-5.25-0.0809:27
套利
名稱成交漲跌漲%成交量
台積電42.41-0.17-0.402,768,619
聯電2.67-0.02-0.74370,607
中華電信34.450.250.7391,414
友達4.380.040.921,041,531
日月光6.310.040.64559,830
名稱成交漲跌漲%成交量
鴻海7.100.202.9030,300
日月光5.18-0.17-3.210
台積電35.80-0.61-1.670
友達3.900.195.030
中華電29.00-0.06-0.200
名稱成交漲跌漲%成交量
匯豐控股7.22-0.02-0.22593,964
凹凸科技1.860.010.542,475
城市通訊7.22-0.02-0.22593,964
新濠博亞娛樂18.970.080.005,659,402
套利
名稱成交漲跌漲%成交量
百度249.655.352.193,478,344
新浪網112.051.541.391,210,827
新浪微搏117.45-2.09-1.751,762,649
搜狐53.10-0.24-0.45255,044
網易347.702.700.782,011,228
第九城市0.75-0.01-0.72130,393
完美世界20.170.000.000
暢遊37.79-0.01-0.03296,242
前程無憂61.72-0.98-1.5670,155
攜程網48.03-0.08-0.172,968,258
藝龍網18.000.1161.4951,333
新東方教育89.31-1.08-1.191,168,895
如家快捷35.710.0616.83312,596
易居中國6.79-0.02-29.371,157,006
優酷土豆27.540.000.003,542,302
奇虎36076.920.2329.9913,284,175
金融界2.060.041.7365,648
搜房網4.760.183.933,114,251
唯品會8.440.222.6813,673,070
歡聚時代121.622.822.371,331,965
名稱成交漲跌漲%成交量
中國石油68.471.632.44105,531
中國石化71.981.171.65103,517
中國海洋石油137.811.551.14119,604
上海石油化工60.400.791.3314,978
中國電信49.340.080.1645,878
中國移動50.590.220.44339,595
中國聯通15.170.161.07154,758
兗州煤業8.170.13161.69133,665
中國鋁業16.68-0.10-0.6061,161
中國人壽17.47-0.24-1.36393,359
名稱 成交 漲跌 漲% 時間
史坦普500__SPY259.76-0.23-0.0905:00
道瓊工業__DIA235.15-0.58-0.2505:00
SPDR金融__XLF26.23-0.13-0.4905:00
SPDR能源__XLE67.690.270.4005:00
道瓊房地產_IYR82.33-0.23-0.2805:00
克萊摩太陽能_TAN25.030.060.2405:00
MSCI世界_ACWI71.140.080.1105:00
MSCI新興_EEM47.810.120.2505:00
MSCI巴西_EWZ40.860.431.0605:00
智慧樹印度_EPI26.96-0.02-0.0705:00
俄羅斯ETF__RSX22.500.331.4905:00
2倍看空QQQ_QID13.47-0.04-0.3005:00
3倍看多金融_FAS60.14-0.71-1.1705:00
3倍看空金融_FAZ13.450.151.1305:00
名稱 成交 漲跌 漲% 時間
德銀商品__DBC16.390.090.5505:00
羅傑斯商品_RJI5.290.030.5704:59
美國石油_USO11.600.201.7505:00
美國天然氣_UNG6.10-0.10-1.6105:00
Van Eck金礦_GDX22.920.200.8805:00
2倍看多黃金_DGP24.740.592.4404:59
埃雪白銀_SLV16.170.161.0005:00
德銀農業_DBA19.170.160.8405:00
Van Eck農業_MOO60.630.190.3105:00
Van Eck煤_KOL15.150.251.6804:59
Van Eck鋼鐵_SLX42.180.380.9105:00
名稱 成交 漲跌 漲% 時間
巴克萊整合債_AGG109.550.190.1705:00
Vanguard短債_BSV79.460.090.1105:00
巴克萊短債_SHV110.300.000.0005:00
巴克萊1-3信用_CSJ104.840.050.0505:00
巴克萊1-3年債_SHY84.100.070.0805:00
巴克萊7-10年債_IEF106.370.340.3205:00
巴克萊中期信用CIU109.650.220.2005:00
巴克萊20+年債TLT127.110.370.2905:00
巴克萊TIPS_TIP114.280.340.3005:00
巴克萊MBS_MBB106.840.260.2405:00
IBoxx投資級_LQD121.330.470.3905:00
巴克萊高收益_JNK36.960.080.2205:00
IBoxx高收益HYG87.810.140.1605:00
歐元ETF_FXE113.980.790.7005:00
智慧樹巴西幣_BZF18.690.241.3002:12