設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2019-10-22
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5088.700.8588.2088.8088.2088.7088.75322713052858353007070000.00
0051元大中型10035.02-0.0935.1135.2135.0235.0135.18291561021734090000.00
0052富邦科技63.600.2563.4563.7563.4563.4563.6510813686910085000.00
0053元大電子39.400.3039.4839.4839.3739.4039.48131251245059880.00
0054元大台商5024.050.2324.1124.1123.9624.0224.051210288250106240.00
0055元大MSCI金融18.930.0518.8918.9518.8918.9318.943024567840371540.00
0056元大高股息29.030.0829.0029.0628.9729.0329.0433488106919715119508560340.00
0057富邦摩台56.250.3056.4056.4056.2556.1056.25246135050050270.00
0058富邦發達47.900.2147.9547.9547.9047.2147.9021310059506960.00
0059富邦金融0.000.000.000.000.0047.8147.890009730.00
0061元大寶滬深17.78-0.0717.8817.9017.7717.7817.7953917696035303161160.00
006203元大MSCI台灣41.200.0141.5041.5041.1941.3541.5044165080107180.00
006204永豐臺灣加權57.750.2057.7057.7557.7057.8058.00435248120020000.00
006205富邦上証30.58-0.0530.6830.8030.5330.5830.592118218647882403257360.00
006206元大上證5032.60-0.1132.8532.8532.6032.6032.661416446086601217780.00
006207FH滬深23.05-0.1023.0723.1523.0523.0523.06301706945470938920.00
006208富邦台5050.050.3949.7050.0549.7050.0550.1049120224538720390400.00
00625K富邦上証+R7.15-0.037.157.157.157.077.225023575005361000.00
00631L元大台灣50正246.070.7045.7846.0745.6646.0246.0774128034014520180840.00
00632R元大台灣50反110.77-0.0710.8010.8210.7610.7710.7843838434347274559056646490.00
00633L富邦上証正248.07-0.2048.7848.8748.0348.0748.081468828797098062703884580.00
00634R富邦上証反15.910.005.895.925.865.915.926365937407301207560.00
00635U元大S&P黃金21.52-0.0821.4921.5221.4721.5121.5251315111031190660140.00
00636國泰中國A5021.60-0.0521.8021.8321.5821.5921.60646287139852603346840.00
00636K國泰中國A50+U7.06-0.037.067.067.067.027.0801706126100.00
00637L元大滬深300正218.45-0.1018.7018.8018.4418.4518.46902198597167574087016511060.00
00638R元大滬深300反111.830.0111.7811.8511.7511.8311.847791279204500614480.00
00639富邦深10010.400.0110.4010.4510.3910.3910.401276112132800602344030.00
00640L富邦日本正220.570.2920.4920.6920.4920.5620.60441459083930114190.00
00641R富邦日本反114.40-0.0314.4314.4314.2914.3014.40309464419540212580.00
00642U元大S&P石油15.69-0.1115.7515.7615.6815.6815.6935301024554850702023210.00
00643群益深証中小11.970.0711.9312.0211.9311.9511.9761315373330702390890.00
00643K群益深証中小+R0.000.000.000.000.002.752.810001111000.00
00645富邦日本21.140.0421.1021.2121.0121.0121.167691605450194970.00
00646元大S&P50027.970.1727.9527.9827.9527.9727.9960321677800804850.00
00647L元大S&P500正237.060.4537.0437.0837.0137.0537.114715174104049160.00
00648R元大S&P500反111.85-0.0911.8811.8811.8511.8511.861298202153949701696880.00
00649FH香港20.22-0.0920.2020.3020.2020.2220.2710429210339047720.00
00650LFH香港正228.22-0.0228.3028.3828.1128.2228.24270147762292093380.00
00651RFH香港反18.44-0.018.458.468.418.438.44382623223430366920.00
00652富邦印度23.45-0.0423.5923.5923.4223.4523.5051321198440165350.00
00653L富邦印度正228.63-0.0528.7928.8228.5328.6328.6540616911628200259030.00
00654R富邦印度反113.640.0013.6413.6413.5913.6313.6510613618079660.00
00655L國泰中國A50正234.79-0.2135.2935.4834.7534.7934.80673114992354776602699580.00
00656R國泰中國A50反110.790.0410.7310.7910.6810.7810.79182261958150248570.00
00657國泰日經22528.260.2628.2428.3028.2028.2128.2813510381417053140.00
00657K國泰日經225+U9.230.069.239.239.239.209.280192329100.00
00658L國泰日本正236.330.5636.2436.4436.2036.2736.3013947164043450.00
00659R國泰日本反111.46-0.1011.4811.4811.4511.4611.481913217760120800.00
00660元大歐洲5026.320.0226.3726.3726.3226.3326.415313175065310.00
00661元大日經2250.000.000.000.000.0028.7428.9200069250.00
00662富邦NASDAQ31.200.2231.1631.2031.1631.1631.20175225454990185290.00
00663L國泰臺灣加權正241.770.4841.6441.7741.5341.7941.8516766772033090.00
00664R國泰臺灣加權反112.24-0.0712.2712.2912.2212.2412.251719236210600102655750.00
00665L富邦恒生國企正225.69-0.1425.9225.9925.6225.6625.6983242138110154650.00
00666R富邦恒生國企反113.410.0413.4013.4913.4013.4013.431086144939081240.00
00668國泰美國道瓊29.460.0029.4629.4629.4629.4629.504311784082030.00
00668K國泰美國道瓊+U9.630.009.639.639.639.629.680196335100.00
00669R國泰美國道瓊反112.17-0.0412.1912.1912.1612.1712.187947696659801196170.00
00670L富邦NASDAQ正236.540.5636.5336.6136.5036.5336.54215957857650111450.00
00671R富邦NASDAQ反112.02-0.0712.0212.0211.9912.0212.03144017817288280908840.00
00672L元大S&P原油正213.28-0.2113.4113.4113.2813.2713.2861069969681483340019996870.00
00673R元大S&P原油反115.380.1115.3015.3815.3015.3815.392238189343107101362030.00
00674R元大S&P黃金反116.900.0716.9416.9416.9016.8916.90452076109076030.00
00675L富邦臺灣加權正218.140.2418.0518.1718.0118.1218.166730121208067860.00
00676R富邦臺灣加權反16.64-0.046.666.666.626.646.652165247143886801975110.00
00677U富邦VIX4.72-0.074.744.744.714.724.731274751061360178159039997080.00
00678群益NBI生技20.910.2420.9120.9220.8920.9020.91363477590010104480.00
00680L元大美債20正224.39-0.4124.3724.3924.2824.3724.394561391109068080760.00
00681R元大美債20反115.920.1115.9315.9415.9215.9215.957411153070940.00
00682U元大美元指數0.000.000.000.000.0019.3019.3800041440.00
00683L元大美元指數正219.25-0.0519.2519.2519.2519.2019.2412523100059340.00
00684R元大美元指數反10.000.000.000.000.0018.7418.8000031880.00
00685L群益臺灣加權正215.990.1815.9016.0415.9015.9516.029914363086390.00
00686R群益臺灣加權反17.22-0.057.237.257.227.217.22303212188730152760.00
00688L國泰20年美債正224.74-0.3824.7424.7424.6624.7324.74187364622110106150.00
00689R國泰20年美債反116.150.1216.1116.1516.1016.0916.151066171173068890.00
00690兆豐藍籌3023.380.1323.2323.3823.2323.2823.36237365528300178300.00
00691R兆豐藍籌30反114.580.0014.5814.5814.5814.5514.58222916076060.00
00692富邦公司治理22.810.1422.6922.8122.6922.8022.811509268343320901617800.00
00693U華頓S&P黃豆15.86-0.0315.8515.8615.8015.8415.866379010075240666660.00
00700富邦恒生國企20.00-0.1020.0520.0520.0019.9720.031107220015064830.00
00701國泰股利精選3023.020.0923.0123.0322.9723.0323.05113282600800123910.00
00702國泰標普低波高息21.100.1221.0921.1021.0821.1021.1112725312051880.00
00703台新MSCI中國19.57-0.0719.7119.7219.5419.5619.582320450880365500.00
00706L元大S&P日圓正217.83-0.0517.8317.8317.8017.8117.8329551690070840.00
00707R元大S&P日圓反119.890.0319.8919.8919.8919.8219.89111989048550.00
00708L元大S&P黃金正221.91-0.1621.8521.9121.7921.9021.912478621541551601240730.00
00709富邦歐洲20.610.1120.6120.6120.5920.5920.6111713241129054600.00
00710BFH彭博高收益債20.610.0820.5220.6120.5220.6020.611962115403290505952610.00
00711BFH彭博新興債22.160.0022.1422.1622.1322.1622.171491433008704082610.00
00712FH富時不動產17.840.1517.8117.8517.7817.8317.8459310110564330420110.00
00713元大台灣高息低波32.780.0332.7032.8032.7032.7932.84373012126501100120.00
00714群益道瓊美國地產23.050.1423.0023.0523.0023.0123.061046239706055670.00
00715L華頓S&P布蘭特正218.52-0.2218.6918.6918.5218.5118.52402474393038840.00
00717富邦美國特別股19.990.0019.9320.0019.8919.9819.991548563308709402926050.00
00728第一金工業3019.520.0419.5319.5419.4919.5219.539409718329890164230.00
00730富邦臺灣優質高息18.060.0018.2018.2017.9818.0618.071020560184079901735440.00
00731FH富時高息低波49.440.2949.2649.4949.2649.4549.472192110792770576000.00
00732國泰RMB短期報酬38.53-0.0538.5438.5438.5338.4638.55101338915401972720.00
00733富邦臺灣中小19.200.0019.1719.2019.1719.1819.1922613433485064660.00
00735國泰臺韓科技19.480.1819.4619.5019.4419.4719.5017316336892067890.00
00736國泰新興市場19.74-0.0519.7919.8019.7419.7319.761227240884082270.00
00737國泰AI+Robo21.390.0421.4221.4721.3921.3921.42332447112230510380.00
00738U元大道瓊白銀19.94-0.0219.9319.9519.8119.9419.974811239580060872990.00
00739元大MSCI A股20.67-0.0320.8720.8720.6320.6520.671514631201601299880.00
00742新光內需收益21.370.0521.3721.3721.3721.3721.4451106850471100.00
00743國泰中國A15020.32-0.0420.5020.5120.3220.3120.3213022265082088470.00
00752中信中國5022.270.0022.3022.4122.2222.2622.2789834819991380487160.00
00753L中信中國50正222.75-0.1222.8122.9122.7022.7422.7510160230281096570.00
00757統一FANG+20.230.2120.2120.2620.2120.2120.25100992041196049940.00
00762元大全球AI23.580.1523.5323.5923.5323.5623.5860261413760167480.00
00763U國票道瓊銅18.52-0.0618.5518.5518.5118.5218.60567103778030650.00
00766L台新MSCI中國正29.65-0.049.749.749.659.649.66216232087530219460.00
00767FH美國金融股21.950.3221.6321.9921.6321.8922.0010292238490135900.00
00770國泰北美科技23.560.2123.5623.5623.5623.5523.5830270680014580.00
00771元大US高息特別股20.890.0020.8820.8920.8520.8920.9080251669640667250.00
00774B新光中國政金綠債39.20-0.1139.2039.2039.2039.1439.2522784004888000.00
00774C新光中政金綠債+R0.000.000.000.000.008.999.02000501000.00
00775B新光投等債15+44.87-0.2944.8744.8744.8744.8744.952289740441000.00
00776新光ICE美國權值0.000.000.000.000.0021.7421.8000051000.00
00783富邦中証50017.270.0217.3317.3617.2417.2717.2913539323361330555310.00
008201BP上證50106.15-0.10106.65106.65106.00104.85106.15033188015490.00
00830國泰費城半導體15.570.2215.5315.5815.5315.5615.57101817915829570284650.00
00850元大臺灣ESG永續21.600.1621.4721.6021.4721.5921.6029521044636263002284440.00
00851台新全球AI20.110.0120.1220.1320.1120.1120.15224442830155250.00
00852L國泰美國道瓊正215.700.0415.6815.7015.6615.7015.71126201976910163650.00
020000富邦特選蘋果N5.150.085.135.155.125.155.16457462345000650000.00
020002元富新中國N13.810.0013.8113.8113.8113.8013.821113810200000.00
020004兆豐電菁英30N0.000.000.000.000.0021.6121.62000100000.00
020005永豐外資50N0.000.000.000.000.0021.1121.12000100000.00
020006永昌中小300N0.000.000.000.000.0021.1821.19000100000.00
020007凱基臺灣500N0.000.000.000.000.0021.2021.23000100000.00
020008元大特股高息N10.410.0310.4110.4110.4010.4110.422012208050300000.00