設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2018-04-24
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5079.55-0.4079.9079.9579.0579.5579.6516842669713398125505170000.00
0051元大中型10032.44-0.5632.6032.6032.4432.2832.459629318090000.00
0052富邦科技54.500.0054.4054.5054.4054.4054.703316335060000.00
0053元大電子34.70-0.2734.7734.7734.5134.7034.7311938171064880.00
0054元大台商5023.20-0.3123.4223.4223.2023.2323.252810654110116240.00
0055元大MSCI金融16.99-0.0117.0317.0316.9516.9616.99120222039830351540.00
0056元大高股息25.50-0.1925.8125.8125.3525.4925.50451412461153523003735340.00
0057富邦摩台48.94-0.6949.2649.2648.7548.7349.065524502050270.00
0058富邦發達45.460.0045.4345.4645.4344.8245.21229089041960.00
0059富邦金融41.700.1441.7341.7341.7041.4741.80228343049730.00
0061元大寶滬深18.550.3218.2518.6118.2218.5418.553312520612484503986160.00
006203元大MSCI台灣37.08-0.2937.0937.0937.0837.0137.2120274170077180.00
006204永豐臺灣加權52.50-0.8052.4552.5052.4552.4052.602210495030000.00
006205富邦上証31.500.6930.8531.5830.8231.4631.5049078811539547004977960.00
006206元大上證5031.830.8231.0831.9331.0831.8031.831112298353392102137780.00
006207FH滬深23.850.5923.2823.9023.2723.8023.85729351172921502143920.00
006208富邦台5046.50-0.2046.7046.7046.3446.4046.541313605430235400.00
00625K富邦上証+R6.740.156.636.746.636.666.7750103339604761000.00
00631L元大台灣50正234.82-0.5035.2135.2134.4834.8134.8239821600138765530265840.00
00632R元大台灣50反113.010.0912.9413.0712.9313.0113.021026829743133573794046981490.00
00633L富邦上証正243.632.3641.7043.9641.4243.6243.6348593976220946559107104580.00
00634R富邦上証反17.03-0.177.177.207.027.047.05170119012032890627560.00
00635U元大S&P黃金20.34-0.1020.3220.3420.2620.3420.354891279932070395140.00
00636國泰中國A5020.700.5520.2020.7620.2020.7020.71726317941496576705948250.00
00636K國泰中國A50+U6.990.116.846.996.846.977.009562951162100.00
00637L元大滬深300正216.500.9015.7816.6215.6816.4916.5016242323107265113685024486060.00
00638R元大滬深300反114.38-0.3914.7114.7514.3414.3814.39572137825685084480.00
00639富邦深10011.300.2311.1011.3511.1011.3011.313087546348519603029030.00
00640L富邦日本正224.240.4823.9724.2823.9524.2224.2490218121741450169190.00
00641R富邦日本反114.46-0.1614.5414.5614.4514.4614.48103214614950220322580.00
00642U元大S&P石油21.080.2021.0421.0921.0321.0821.09118527024955120783210.00
00643群益深証中小15.220.2615.0015.2414.9815.2015.221559275236053702808900.00
00643K群益深証中小+R0.000.000.000.000.003.113.180003101000.00
00645富邦日本22.500.2422.3822.5122.3822.5022.54320407196230264970.00
00646元大S&P50023.850.0923.7623.8523.7623.8423.85763118097402759850.00
00647L元大S&P500正230.27-0.1130.1130.5330.1130.4330.51201460725039160.00
00648R元大S&P500反113.790.0213.7713.7913.7613.7713.793499748085301411880.00
00649FH香港21.620.2221.4021.6921.4021.6121.65119382574300152720.00
00650LFH香港正236.350.4835.9236.6635.9236.3536.579129331903038380.00
00651RFH香港反18.24-0.038.308.308.208.238.25277562283790216920.00
00652富邦印度22.720.0022.7222.8322.7222.7422.8550141137110120350.00
00653L富邦印度正228.520.0528.3028.5428.2228.4928.523739010599430149030.00
00654R富邦印度反114.85-0.0314.8914.9414.8514.8514.88381756528084660.00
00655L國泰中國A50正232.101.6830.7432.3630.5332.0932.102343047927455239804099580.00
00656R國泰中國A50反113.48-0.2713.7813.7813.4113.4813.4917141022341331098570.00
00657國泰日經22527.140.1927.0627.1427.0627.1227.17211156952073640.00
00657K國泰日經225+U9.200.059.179.209.179.159.23524677074100.00
00658L國泰日本正235.480.5235.3235.5235.3235.4735.5415213539506053450.00
00659R國泰日本反112.87-0.0712.9212.9212.8512.8512.87335464310300120800.00
00660元大歐洲5024.940.1424.8624.9424.8624.9124.96198473400365310.00
00661元大日經2250.000.000.000.000.0028.0028.1600039250.00
00662富邦NASDAQ27.03-0.0226.9527.0326.9227.0027.04265197146030115290.00
00663L國泰臺灣加權正232.59-0.6233.0533.0532.3732.6432.657441232432062043090.00
00664R國泰臺灣加權反114.730.1314.6114.7914.6114.7214.7376326681121252301640750.00
00665L富邦H股正233.771.0432.7533.9932.6433.7733.85101023334067310269650.00
00666R富邦H股反112.83-0.1413.0413.0412.7712.8112.8521727011096240.00
00667元大韓國23.98-0.2224.0024.0523.9723.9624.05141033596049290.00
00668國泰美國道瓊25.270.1225.1525.2725.1525.2125.2575111893090801280.00
00668K國泰美國道瓊+U8.51-0.038.518.518.518.488.596251060143100.00
00669R國泰美國道瓊反113.970.0413.9713.9913.9513.9613.97569957952070636170.00
00670L富邦NASDAQ正229.39-0.1029.1529.3929.0729.3729.3965015118987350151450.00
00671R富邦NASDAQ反115.240.0615.2515.2715.2015.2215.24314554783360233840.00
00672L元大S&P原油正226.000.5125.8526.0025.8425.9926.00262956468151410781870.00
00673R元大S&P原油反114.37-0.1214.3914.4114.3614.3714.382359425339252601472030.00
00674R元大S&P黃金反118.760.1118.7718.8318.7618.7418.786222116462061030.00
00675L富邦臺灣加權正214.17-0.2514.3714.3714.0414.1614.17116140516483420112860.00
00676R富邦臺灣加權反17.980.077.928.007.917.977.983923504312402501775110.00
00677U富邦VIX7.930.027.957.997.877.927.931795317781424792404262080.00
00678群益NBI生技20.72-0.0820.6920.7920.6920.7220.79343147125300389480.00
00680L元大美債20正218.480.1718.4818.4818.4818.4518.52111848055760.00
00681R元大美債20反10.000.000.000.000.0019.4319.4500070940.00
00682U元大美元指數17.830.0717.8317.8817.8317.8417.8517773315966086440.00
00683L元大美元指數正216.210.2016.2016.2716.1916.2116.22324175552583520554340.00
00684R元大美元指數反10.000.000.000.000.0021.3921.4600031880.00
00685L群益臺灣加權正212.42-0.2312.5012.5012.3912.3812.42382147349081390.00
00686R群益臺灣加權反18.690.078.648.738.638.698.70371643217470277760.00
00688L國泰20年美債正218.800.1118.8118.8118.7418.7418.782378444571056150.00
00689R國泰20年美債反119.77-0.0819.7719.7719.7719.7319.802002395400053890.00
00690兆豐藍籌3021.73-0.1121.8421.8421.6121.7121.73398638646610173300.00
00691R兆豐藍籌30反117.420.1417.3617.5017.3617.3917.4415726085066060.00
00692富邦公司治理21.08-0.0721.2721.2720.9321.0721.081358416285897201207800.00
00693U華頓S&P黃豆20.05-0.2520.0620.0619.9620.0320.0556117111217700176660.00
00698L元大美債7-10正20.000.000.000.000.0017.6117.6500056490.00
00699R元大美債7-10反10.000.000.000.000.0020.5320.5800057140.00
00700富邦H股21.580.4521.3921.6021.3921.5821.606523140057079830.00
00701國泰臺灣低波動3020.88-0.0420.9020.9020.8320.8620.933821793490303910.00
00702國泰標普低波高息19.310.1019.2819.3419.2819.2819.342616501960141880.00
00703台新MSCI中國22.000.3521.6522.1821.6521.8521.86157713451560250500.00
00704L台新MSCI台灣正219.99-0.2619.9020.0219.9019.9520.04437981028780.00
00705R台新MSCI台灣反118.570.1818.5618.6718.5618.5718.6714926023053150.00
00706L元大S&P日圓正219.76-0.3619.7919.8119.7319.7619.7823343460925060840.00
00707R元大S&P日圓反119.660.1819.6119.6619.6119.5619.667513752048550.00
00708L元大S&P黃金正219.65-0.1819.5919.6619.4919.6419.65149430229259010200730.00
00709富邦歐洲20.690.0120.6820.7620.6720.6920.8011822244794064600.00
00710BFH彭博高收益債19.580.0319.5519.5819.5519.6019.653126066505787610.00
00711BFH彭博新興債18.820.0018.7918.8218.7518.8018.8359101107510477610.00
00712FH富時不動產18.010.1517.9718.0117.9718.0118.031332337904665110.00
00713元大台灣高息低波30.44-0.3130.5930.5930.3030.4330.481813548660980120.00
00714群益道瓊美國地產17.78-0.0317.7917.7917.7817.7717.791148202702055670.00
00715L華頓S&P布蘭特正229.400.7329.3829.4029.3329.4029.4229919878113053840.00
00716R華頓S&P布蘭特反115.77-0.1415.7915.7915.7515.7515.7721915345090051580.00
00717富邦美國特別股19.390.0719.3819.4019.3719.3819.393496667664802136050.00
00728第一金工業3019.07-0.2619.3019.3019.0119.0719.105041459650210304230.00
00729R第一金工業30反120.170.1820.0020.2020.0020.1420.178621621733913090980.00
00730富邦臺灣優質高息19.740.0019.6719.7419.4719.7419.791584330924201330440.00
00731FH富時高息低波49.48-0.2749.3949.5749.3949.2549.48101175000080506000.00
008201BP上證50101.802.30100.05101.9599.70101.00101.8093685726027490.00