設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2024-04-19
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50150.90-8.05154.10154.15149.50150.90150.953029917788459156575019040000.00
0051元大中型10076.50-1.6077.7077.7075.0076.1076.501569811899550195000.00
0052富邦科技148.05-8.80152.00152.30144.95148.00148.0524941176368626300360000.00
0053元大電子82.10-3.9584.5084.5081.0081.8082.153027247085044880.00
0055元大MSCI金融24.47-0.4224.7024.7524.2024.4624.473261507970500741540.00
0056元大高股息37.27-0.9137.8237.8336.6537.2637.2711571760183432374972071880340.00
0057富邦摩台111.40-5.35112.85112.85111.10111.00111.40248268605015270.00
0061元大寶滬深17.21-0.0217.3017.3017.0617.1717.213209754970101321160.00
006203元大MSCI台灣71.50-3.8572.8073.3571.5071.5071.6528202029950102180.00
006204永豐臺灣加權97.20-3.4097.9097.9096.9097.1097.25969932850015000.00
006205富邦上証29.72-0.1729.7529.9329.7029.7229.731391188414734401684090.00
006206元大上證5028.53-0.1728.6928.6928.4628.5128.59122733482160417780.00
006207復華滬深22.50-0.2122.2522.6522.2522.4522.496132813804510333920.00
006208富邦台5088.50-4.5590.5590.5588.0088.4588.50232221439020674547008845400.00
00625K富邦上証+R0.000.000.000.000.006.716.760003631000.00
00631L元大台灣50正2179.00-15.35186.55186.60174.35178.95179.001434869302587406900670840.00
00632R元大台灣50反14.060.143.994.113.994.064.0761563920667249022033078561490.00
00633L富邦上証正233.77-0.6034.2034.3033.5433.7733.80744112912521061903259580.00
00634R富邦上証反14.670.044.644.684.644.664.67269291254330492560.00
00635U期元大S&P黃金28.520.1628.3928.8928.3928.5128.52310868689078760285140.00
00636國泰中國A5020.48-0.1320.5820.6320.4120.4820.511099228225626802258250.00
00636K國泰中國A50+U6.32-0.076.326.326.326.266.3702126462100.00
00637L元大滬深300正213.51-0.2313.6713.7413.4213.5113.5261691560183673138018961060.00
00638R元大滬深300反19.780.109.739.839.719.799.80434654237600274480.00
00639富邦深10010.49-0.1610.6310.6310.4310.4910.501086131114047801404030.00
00640L富邦日本正253.15-2.1553.3553.3551.6553.1553.203551864186564650219190.00
00641R富邦日本反16.720.116.716.806.706.716.72283039419069480457580.00
00642U期元大S&P石油18.880.4318.5819.2018.5818.8718.881244620892362250301258210.00
00643群益深証中小11.36-0.2311.4811.5111.2911.3611.371315211149665601075730.00
00643K群益深証中小+R0.000.000.000.000.002.532.590001271000.00
00645富邦日本36.43-0.7136.5136.5135.9636.4336.442881877104397730824970.00
00646元大S&P50050.10-0.6550.5050.5049.9050.1050.151119116125598940903544850.00
00647L元大S&P500正275.40-1.9076.0576.0574.2575.4075.558851546633085069160.00
00648R元大S&P500反16.070.096.036.116.036.066.079679322587666801916880.00
00650L復華香港正28.26-0.248.418.438.148.268.273771727713108815004003380.00
00651R復華香港反19.870.109.879.969.849.869.87118927311778570181920.00
00652富邦印度35.77-0.6236.3536.3535.4835.7635.77118847542447740565350.00
00653L富邦印度正254.45-2.1055.2555.2553.6054.4554.5059123032094200139030.00
00654R富邦印度反17.040.117.007.107.007.047.05781955521440229660.00
00655L國泰中國A50正223.08-0.4323.3623.4822.8823.0823.0945796721058970901579580.00
00656R國泰中國A50反18.790.118.728.808.728.788.80539144719060158570.00
00657國泰日經22543.78-1.0343.9943.9943.2943.7843.8192813740385860153840.00
00657K國泰日經225+U13.44-0.4213.4413.4413.4413.4413.4802268822100.00
00660元大歐洲5035.23-0.3335.2835.2834.8034.9835.233921136356070310.00
00661元大日經22547.86-1.1348.0248.0247.3347.8647.93111048352884430564250.00
00662富邦NASDAQ71.90-1.1072.4072.4071.3071.9072.0024228981736850003045290.00
00663L國泰臺灣加權正2165.40-13.45169.75169.75160.65165.00165.2016039026646830013090.00
00664R國泰臺灣加權反14.600.164.534.654.514.594.603870615121771031404450750.00
00665L富邦恒生國企正25.49-0.135.585.615.405.495.508093845584436077808714650.00
00666R富邦恒生國企反116.580.1916.5416.7416.5416.5516.588320138297081240.00
00668國泰美國道瓊44.29-0.1644.2544.3144.0944.2944.331291455707700054530.00
00668K國泰美國道瓊+U13.61-0.1113.6113.6113.6113.5913.6402272210100.00
00669R國泰美國道瓊反17.460.097.417.507.417.457.466308426470904902761170.00
00670L富邦NASDAQ正299.90-3.90100.55100.5598.2099.8599.9036821327365769450531450.00
00671R富邦NASDAQ反14.290.104.264.334.264.284.29246278461055229804018840.00
00673R期元大S&P原油反17.06-0.137.167.166.937.067.074424722103101264409997030.00
00674R期元大S&P黃金反110.43-0.0310.4410.4410.2910.4210.43141124514636620491030.00
00675L富邦臺灣加權正272.25-5.8575.0575.1070.1572.2072.2592724881673762500647860.00
00676R富邦臺灣加權反12.540.092.522.582.502.542.55306241341777169404505110.00
00678群益那斯達克生技26.02-0.3326.1926.1925.9926.0026.0432429846356084480.00
00680L元大美債20正28.150.068.018.298.008.148.1570520436857615529030320760.00
00681R元大美債20反121.09-0.0421.2521.2520.9221.0921.116704414126370225940.00
00682U期元大美元指數21.450.0421.4621.5121.4521.4521.484911105256056440.00
00683L期元大美元指正223.500.1823.5123.5523.4723.4923.50195464584250204340.00
00684R期元大美元指反115.190.0015.2215.2215.1915.2015.2244766856066880.00
00685L群益臺灣加權正264.20-5.2566.6566.8062.3564.1064.2012865048288295066390.00
00686R群益臺灣加權反12.740.102.702.772.692.732.7428131477669350427760.00
00688L國泰20年美債正28.100.047.988.257.978.108.1134787218128261646012711150.00
00689R國泰20年美債反121.81-0.0721.8921.8921.7321.8221.8530676682500118890.00
00690兆豐藍籌3030.44-1.1931.1031.1030.1430.4430.45262956280162620448300.00
00692富邦公司治理36.44-1.6237.2637.2636.0636.4336.441111543684062038706532800.00
00693U期街口S&P黃豆23.23-0.1223.0523.3123.0223.2123.23249905770700276660.00
00700富邦恒生國企11.37-0.1411.4811.4811.3711.3711.39673787670150309830.00
00701國泰股利精選3025.89-0.4126.2326.2325.7025.8825.932592568671131902078910.00
00702國泰標普低波高息22.220.0722.1822.2222.1522.0522.211357299862066880.00
00703台新MSCI中國13.88-0.1213.9413.9413.8113.8713.885569360115500.00
00706L期元大S&P日圓正26.41-0.026.406.496.396.416.43122551272789131107085840.00
00707R期元大S&P日圓反129.25-0.1329.2529.2529.2529.2529.4010229250068550.00
00708L期元大S&P黃金正235.860.3035.7236.8435.7235.8635.874475771162672980260730.00
00709富邦歐洲27.98-0.3027.8828.0227.6427.8328.04321089293099600.00
00710B復華彭博非投等債19.130.0319.1219.2019.1219.1319.155218999837203027610.00
00711B復華彭博新興債15.950.0715.9716.0015.9415.9515.962552240749709127610.00
00712復華富時不動產9.230.039.229.259.209.229.2328068416825883040033385110.00
00713元大台灣高息低波54.40-0.8054.8554.8553.6054.3554.4011822583064180910010650120.00
00714群益道瓊美國地產18.390.0318.3318.4418.3318.3818.397967414639570375670.00
00715L期街口布蘭特正218.310.6417.7618.9717.7618.3118.325389153959941111602198840.00
00717富邦美國特別股15.510.0115.5015.5315.5015.5115.521643525436501881050.00
00728第一金工業3028.40-1.4829.2529.2528.1628.3828.48154934944182740614230.00
00730富邦臺灣優質高息21.99-0.5622.3722.3921.8121.9821.9994621420887170785440.00
00731復華富時高息低波72.45-1.5572.5072.6571.5072.3572.4510645176987600131000.00
00733富邦臺灣中小57.10-2.0058.2558.4055.8057.1057.151103045536314724501244660.00
00735國泰臺韓科技32.58-1.0733.0033.0032.0632.3132.4018726610068057890.00
00736國泰新興市場21.07-0.2321.1421.1420.8520.9321.0716518346968067270.00
00737國泰AI+Robo29.12-0.3729.4529.4529.0029.1429.20118493436860235380.00
00738U期元大道瓊白銀26.25-0.1626.2626.8726.1326.2526.28198238752592000527990.00
00739元大MSCI A股21.15-0.1221.1521.2021.0821.1121.1568211436570349880.00
00752中信中國5016.42-0.2116.5616.6916.3516.4116.422755474452944805882160.00
00753L中信中國50正26.56-0.166.676.696.476.566.572719529791786971708506570.00
00757統一FANG+74.20-1.7074.8574.8573.5074.2074.25336014572487774002454940.00
00762元大全球AI56.10-0.9056.4556.4555.6056.1056.1570731639591900437480.00
00763U期街口道瓊銅27.350.4127.5327.7227.2227.3527.38123827934042680220650.00
00770國泰北美科技40.69-0.6641.1841.1840.2640.6840.692571673104240010614580.00
00771元大US高息特別股17.150.0417.1117.1617.1117.1517.1683241422040192250.00
00775B新光投等債15+33.720.3233.7033.7233.7033.5433.72331011203376000.00
00783富邦中証50018.27-0.1718.4318.4318.2018.2418.2829918546667095310.00
00830國泰費城半導體40.44-1.4240.7840.7840.0040.4440.451999742878069001904184650.00
00850元大臺灣ESG永續38.39-1.5439.1739.1737.8638.3838.39494622061896100303959440.00
00851台新全球AI40.21-0.7340.8040.8040.0040.2240.255530220926085250.00
00852L國泰美國道瓊正222.41-0.3522.5322.5322.1122.4122.4428312506316124098650.00
00861元大全球未來通訊37.16-0.8937.7337.7336.9637.1637.191637255609658401094120.00
00865B國泰US短期公債45.410.3545.1645.5045.1645.4045.413012813662310172440.00
00875國泰網路資安30.80-0.2130.8030.8030.5730.8030.85281328615020209880.00
00876元大全球5G36.02-1.2236.5636.5635.7936.0236.03795145286314101115240.00
00878國泰永續高股息21.74-0.4322.0122.0521.4621.7321.74153110641703331486130116357900.00
00881國泰台灣5G+20.01-0.9920.5420.5419.7720.0120.0230102817260616837020264030.00
00882中信中國高股息10.330.0210.3110.3510.2610.3310.3423045277423762572040258490.00
00885富邦越南11.52-0.2211.7311.7311.4911.5111.5217725486620528968021462380.00
00891中信關鍵半導體16.81-0.8517.3117.3116.5916.8116.8225984889843907956010015900.00
00892富邦台灣半導體14.71-0.7915.1715.1714.5414.7114.72845118271252896104872920.00
00893國泰智能電動車19.05-0.3119.2619.2618.8819.0519.06983919521869791107768840.00
00894中信小資高價3017.89-0.9818.4318.4817.6217.8917.915752522103666790865090.00
00895富邦未來車23.06-0.6423.3723.3722.8823.0623.0744048331014517202064160.00
00896中信綠能及電動車16.86-0.4817.1617.1616.5516.8516.863333647560504302323800.00
00897富邦基因免疫生技7.45-0.157.567.567.397.457.463268270242760202620120.00
00898國泰基因免疫革命6.54-0.086.566.566.506.536.5461424540058602759760.00
00899FT潔淨能源15.98-0.1116.0016.0115.9615.9715.98313895002120401350.00
00900富邦特選高股息3015.10-0.4015.3415.3514.8815.0915.1022536415434067145020810250.00
00901永豐智能車供應鏈16.98-0.8317.4217.4216.7616.9517.00240631041058280978490.00
00902中信電池及儲能9.45-0.189.559.579.409.459.464581852432944906689970.00
00903富邦元宇宙12.60-0.1512.7512.7512.5012.6012.611184191149130102257210.00
00904新光臺灣半導體3015.83-0.8316.2416.2515.6015.8215.8351561300819168801266120.00
00905FT臺灣Smart11.87-0.5312.2112.2611.7211.8611.871136234381356207401663270.00
00907永豐優息存股14.86-0.1514.9615.0014.7614.8614.876507974969058501886330.00
00908富邦入息REITs+11.63-0.0111.6811.6911.6311.6311.657211128404720484160.00
00909國泰數位支付服務23.52-0.3323.8423.8423.3523.5223.5363081325148304170647040.00
00910第一金太空衛星16.05-0.0116.0916.0916.0516.0516.0912026192840064390.00
00911兆豐洲際半導體25.04-0.9125.4525.4524.9025.0425.0643715910956740114030.00
00912中信臺灣智慧5016.28-0.7116.7016.7016.1016.2716.28220929436008880422530.00
00913兆豐台灣晶圓製造18.81-0.8819.2319.2318.6018.8018.8188611516708190102660.00
00915凱基優選高股息3024.64-0.4724.9624.9624.2624.6324.641664442604093473405399830.00
00916國泰全球品牌5020.65-0.2620.7820.7820.5020.6520.6654624711246240684190.00
00917中信特選金融18.15-0.0318.2218.2418.1218.1418.15147716826845440369780.00
00918大華優利高填息3022.65-0.3822.9322.9322.3022.6522.662762783136260547208902640.00
00919群益台灣精選高息24.15-0.5824.5524.5523.8024.1524.1620493481543496731122079266350.00
00920富邦ESG綠色電力13.57-0.0713.6413.6413.4913.5713.6011486315532290147800.00
00921兆豐龍頭等權重18.46-0.3318.7518.7518.1618.4518.465540454102312410942700.00
00922國泰台灣領袖5018.10-0.7818.4818.4817.9118.0918.101508062702737378405056860.00
00923群益台ESG低碳5018.88-0.7919.3119.3118.6318.8818.892100884863975125906669230.00
00924復華S&P500成長19.80-0.2319.9419.9519.6419.7919.812823696557117901046030.00
00925新光標普電動車15.54-0.2415.6415.6415.4115.5415.56814371260505077510.00
00926凱基全球菁英5519.66-0.1819.8019.8019.5119.6519.66106313320854420259820.00
00927群益半導體收益18.02-0.8018.4518.4517.7618.0118.022877685505209088204943970.00
00929復華台灣科技優息19.91-0.5220.2520.2519.6019.9119.92487210150273973378652084441390.00
00930永豐ESG低碳高息19.58-0.4519.8719.8719.1919.5819.59625114131221723601517790.00
00932兆豐永續高息等權17.19-0.3217.4117.4116.8817.1817.193538446606792501522830.00
00934中信成長高股息18.03-0.5418.4418.4417.7518.0218.031763024033186640805220260.00
00935野村臺灣新科技5018.58-0.9519.0519.0618.3018.5718.581888657883524891402775040.00
00936台新永續高息中小17.45-0.2917.6417.6417.1317.4417.45743810941296184501817970.00
00939統一台灣高息動能14.03-0.3914.3314.3313.8114.0314.0411895038460167714237042309760.00
00940元大台灣價值高息9.39-0.219.509.519.279.389.394559761284644296182600188908650.00
00941中信上游半導體14.45-0.4214.5614.5614.3714.4514.467034124457101673069016217910.00
020000富邦特選蘋果N10.36-0.3510.6210.6210.3610.3610.3750425351180650000.00
020002元富新中國N0.000.000.000.000.0010.8910.91000200000.00
020007凱基臺灣500N0.000.000.000.000.0041.1841.25000100000.00
020011統一微波高息20N0.000.000.000.000.009.409.41000400000.00
020012富邦行動通訊N9.320.009.329.329.319.299.302442236701200000.00
020015統一MSCI美低波N0.000.000.000.000.0015.9715.99000300000.00
020016統一MSCI美科技N0.000.000.000.000.0024.4524.47000300000.00
020018統一價值成長30N22.30-0.2122.1922.3022.1822.2422.254488860300000.00
020019統一特選台灣5GN0.000.000.000.000.0016.3116.34000900000.00
02001L富邦蘋果正二N20.64-1.6221.7121.7119.9820.5920.606125113144450500000.00
02001R富邦蘋果反一N0.000.000.000.000.001.761.77000500000.00
02001S策元大加權策略N0.000.000.000.000.006.436.440002000000.00
020020元大台股領航N9.35-0.409.659.659.259.359.3610746100289014000000.00
020028元大特選電動車N8.43-0.238.598.598.258.428.433833932126705000000.00
020029元大ESG高股息N7.84-0.197.957.957.687.837.841486311610602000000.00
020030統一智慧電動車N5.39-0.245.535.535.285.375.3989154764502000000.00
020032元大綠能N6.30-0.126.346.346.306.216.221631008402000000.00
020034元大IC設計N7.47-0.407.807.807.337.477.482007515160202000000.00
020038元大ESG配息N6.76-0.186.946.946.636.756.762765618664502000000.00
020039元大加權N5.85-0.225.985.985.785.855.8656812233298004000000.00