設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2017-11-20
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5084.00-0.3584.4084.4583.9083.9584.0022879461923456004760000.00
0051元大中型10032.110.0132.2432.3032.1032.1132.304315138314095000.00
0052富邦科技56.45-0.5556.5057.5056.3556.4056.90151585390060000.00
0053元大電子38.03-0.3038.2738.2738.0337.7337.99121045691069880.00
0054元大台商5024.85-0.1824.9124.9124.8524.7324.8565149340121240.00
0055元大MSCI金融16.150.0616.0916.1816.0916.1516.17210443385410421540.00
0056元大高股息25.09-0.0425.1325.1525.0425.0925.102334777585295203890340.00
0057富邦摩台0.000.000.000.000.0049.9650.1500050270.00
0058富邦發達0.000.000.000.000.0046.2846.6400041960.00
0059富邦金融37.740.2137.7437.7437.7437.6738.00113774049730.00
0061元大寶滬深19.27-0.1519.3219.4319.2719.2719.304512522872178104736160.00
006203元大MSCI台灣38.63-0.4938.6338.6338.6338.5438.864415452077180.00
006204永豐臺灣加權0.000.000.000.000.0053.2553.3000030000.00
006205富邦上証32.490.0032.6032.7132.4132.4932.50585310061905737505911960.00
006206元大上證5032.700.1932.8033.0432.6832.6932.7060185371975290502492780.00
006207FH滬深24.50-0.1524.6524.7524.5024.5024.533258264801479902078920.00
006208富邦台5049.400.0049.4049.4049.4048.9949.001149400230400.00
00625K富邦上証+R7.290.027.297.297.297.257.325023645005761000.00
00631L元大台灣50正236.03-0.3436.3936.4236.0336.0336.05117634442550440170840.00
00632R元大台灣50反113.190.0313.1613.2113.1413.1913.2025209192933227334049791490.00
00633L富邦上証正251.950.1552.5052.7051.7551.9552.0041924772621915966506044580.00
00634R富邦上証反17.010.027.007.026.957.017.02968946773590637560.00
00635U元大S&P黃金20.180.1820.1620.1820.1420.1720.1880224716164680585140.00
00636國泰中國A5021.190.0921.2421.3221.1221.1821.19944915262005775204494460.00
00636K國泰中國A50+U7.050.017.097.097.056.897.21905634700300100.00
00637L元大滬深300正219.660.0719.8119.9319.5719.6619.671370849013271373875015441060.00
00638R元大滬深300反114.14-0.0114.0914.1514.0614.1314.1514731207503074480.00
00639富邦深10011.87-0.1311.9311.9511.8011.8611.8769031068818836604104030.00
00640L富邦日本正224.160.0024.1324.1624.0624.1624.227056117000930114190.00
00641R富邦日本反114.940.0114.9314.9714.9014.9314.947638111404000392580.00
00642U元大S&P石油17.310.3917.2817.3417.2717.3017.313151920545069602258210.00
00643群益深証中小16.21-0.1716.2216.3416.0216.2116.223257620527479103081400.00
00643K群益深証中小+R0.000.000.000.000.003.463.540005601000.00
00645富邦日本22.310.0522.2622.3122.2522.3122.34247185503750289970.00
00646元大S&P50023.15-0.1023.2523.2523.0923.1023.1542229710101369850.00
00647L元大S&P500正229.21-0.2229.2929.2929.2129.1129.196217566039160.00
00648R元大S&P500反114.650.0714.6114.6614.6114.6514.663206146876101671880.00
00649FH香港21.05-0.1021.1521.1521.0321.0421.1112032524920117720.00
00650LFH香港正234.06-0.2534.2534.3034.0134.0434.08407341387578038380.00
00651RFH香港反18.850.018.838.888.838.848.85299262646990196920.00
00652富邦印度23.13-0.0923.1723.1723.0823.0823.1368251572080110350.00
00653L富邦印度正228.59-0.2528.7828.7828.4528.5428.5977024522018690144030.00
00654R富邦印度反115.230.0515.2415.3015.2315.2515.28271141189099660.00
00655L國泰中國A50正238.020.0538.4538.6037.9038.0238.031416729325422294501999580.00
00656R國泰中國A50反112.97-0.0812.9412.9812.9112.9712.99421854397078570.00
00657國泰日經22526.80-0.0826.8626.8726.7826.7926.80425421139795091130.00
00657K國泰日經225+U8.91-0.058.918.918.918.769.09802712800150100.00
00658L國泰日本正236.03-0.4136.4536.4535.9736.1836.286917249779053450.00
00659R國泰日本反113.210.0513.2013.2613.1913.2013.21134271772200125800.00
00660元大歐洲5025.12-0.2125.1925.1925.1225.0925.15178427350370310.00
00661元大日經2250.000.000.000.000.0027.6127.9100034250.00
00662富邦NASDAQ26.02-0.2026.0026.0225.9925.9626.0211628598090290.00
00663L國泰臺灣加權正232.98-0.1933.2233.2532.9432.9732.98432411425470068090.00
00664R國泰臺灣加權反114.940.0614.8814.9514.8614.9414.955346184797766802000750.00
00665L富邦H股正231.70-0.6632.2532.6031.6231.6931.70170645554362010199650.00
00666R富邦H股反114.030.1613.9014.0613.9014.0314.0638753274081240.00
00667元大韓國24.34-0.3324.3424.3424.3424.2924.44224868054290.00
00668國泰美國道瓊24.50-0.1624.5024.5024.5024.3824.50112450055580.00
00668K國泰美國道瓊+U8.14-0.058.148.148.147.988.30803652014100100.00
00669R國泰美國道瓊反115.030.0814.9915.0314.9915.0215.03230563452150531170.00
00670L富邦NASDAQ正227.13-0.3527.2227.2427.0227.0827.13131109354735076450.00
00671R富邦NASDAQ反116.460.1216.4216.4716.4116.4516.46132272171020218840.00
00672L元大S&P原油正217.900.7617.8617.9517.8617.9017.911153618732064559202586870.00
00673R元大S&P原油反118.10-0.4218.1118.1218.0818.0918.103089673558894701422030.00
00674R元大S&P黃金反119.30-0.1519.3319.3319.2819.3019.339519183356081030.00
00675L富邦臺灣加權正214.29-0.0814.3814.3814.2814.2914.301065871526305097860.00
00676R富邦臺灣加權反18.110.058.078.128.058.108.119543230772663402030110.00
00677U富邦VIX6.770.016.686.796.656.766.7710013770674073106107080.00
00678群益NBI生技21.060.0321.0321.4021.0221.0321.0666810914110500364480.00
00680L元大美債20正20.000.000.000.000.0021.0821.2000055760.00
00681R元大美債20反10.000.000.000.000.0018.4018.4200085940.00
00682U元大美元指數18.530.1518.4218.5318.4218.4418.53451382993081440.00
00683L元大美元指數正217.220.0817.1417.2417.1417.2217.24306955263090324340.00
00684R元大美元指數反10.000.000.000.000.0020.9421.0300041880.00
00685L群益臺灣加權正212.580.0012.5812.5812.5812.4912.511112580126390.00
00686R群益臺灣加權反18.810.028.798.828.778.808.8122408219720260772760.00
00688L國泰20年美債正221.470.4221.3721.5021.3721.4621.522287490059051150.00
00689R國泰20年美債反118.72-0.1618.7218.7218.7218.7118.742002374400063890.00
00690兆豐藍籌3021.91-0.0221.9521.9521.9021.9021.916297713782130208300.00
00691R兆豐藍籌30反10.000.000.000.000.0017.7117.7400046060.00
00692富邦公司治理21.91-0.0622.0022.0021.8721.8921.911476274323342901132800.00
00693U華頓S&P黃豆19.990.3019.9719.9919.9419.9719.99279955569200146660.00
00698L元大美債7-10正219.270.0019.2719.2719.2719.2619.31111927056490.00
00699R元大美債7-10反10.000.000.000.000.0019.9820.0200062140.00
00700富邦H股20.74-0.2520.8020.8020.7420.7220.7425551885089830.00
00701國泰臺灣低波動3019.97-0.0119.9820.0119.9719.9719.991062821180701583910.00
00702國泰標普低波高息20.700.0020.7520.7520.6520.6620.702710559390226880.00
00703台新MSCI中國21.900.0822.0322.0321.8621.8921.90144713151840235500.00
00704L台新MSCI台灣正220.75-0.1920.7120.7520.7120.7020.742241460108780.00
00705R台新MSCI台灣反119.110.0619.1119.1219.1119.1019.13539556098150.00
00706L元大S&P日圓正219.120.1619.0819.1519.0819.1219.137858815009840100840.00
00707R元大S&P日圓反120.25-0.1020.2720.2720.2420.2420.264127833902078550.00
00708L元大S&P黃金正219.180.2519.2219.2319.1619.1819.19220635342341810290730.00
00709富邦歐洲20.31-0.1220.3520.3520.3020.2720.329518276099600.00
00710BFH彭博高收益債19.95-0.0219.9519.9519.9519.9219.951119950482610.00
00711BFH彭博新興債20.170.0320.1720.1720.1720.1720.211120170482610.00
00712FH富時不動產0.000.000.000.000.0019.1019.15000420110.00
00713元大台灣高息低波30.57-0.0330.5030.6030.5030.5630.61341610387801425120.00
00714群益道瓊美國地產20.20-0.1520.3620.3620.1520.1620.25723231460042075670.00
00715L華頓S&P原油正二20.070.7420.0420.1020.0120.0720.08230729946247680148840.00
00716R華頓S&P原油反一19.73-0.4619.7719.7919.7319.7219.73495259776010106580.00
008201BP上證50102.850.45103.00103.00101.30102.75102.8582980117527490.00