設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2020-06-02
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5085.300.4085.0085.5085.0085.3085.35119054081101627590010305000.00
0051元大中型10034.970.1035.1035.2034.9734.9535.00128420820100000.00
0052富邦科技64.600.2564.6064.8564.6064.4064.70132218542300305000.00
0053元大電子39.300.2539.5139.5139.3039.2739.446623649064880.00
0054元大台商5023.460.0623.6123.6123.4623.4323.4654117490101240.00
0055元大MSCI金融17.500.1217.4517.5017.4117.4917.513624628870366540.00
0056元大高股息28.170.1228.1328.2528.1328.1628.1712110643234141565021500340.00
0057富邦摩台56.450.3056.5056.5056.4556.3056.55244135580050270.00
0061元大寶滬深17.630.0917.6017.6917.5417.6317.6449616687279002431160.00
006203元大MSCI台灣40.150.2740.2540.2540.1540.0240.1633120550117180.00
006204永豐臺灣加權55.550.2555.6555.7055.5555.5055.60257138925015000.00
006205富邦上証29.280.1029.2029.3029.0929.2729.281807220527477502652410.00
006206元大上證5030.600.1830.4330.6630.4330.6030.666077318545010852780.00
006207FH滬深23.040.1022.9423.0622.8523.0423.05363668329760668920.00
006208富邦台5048.900.3448.6348.9148.6348.9048.9171327234845390805400.00
00625K富邦上証+R7.000.027.007.007.006.977.035023500005311000.00
00631L元大台灣50正245.950.3945.7946.1645.7145.9345.9556331382258808820465840.00
00632R元大台灣50反110.03-0.0410.0510.0610.0010.0310.0489080689289341282070626490.00
00633L富邦上証正243.950.5943.2043.9542.9843.9343.951476621586426805002814580.00
00634R富邦上証反15.60-0.035.635.665.605.605.612005192112738901252560.00
00635U元大S&P黃金24.53-0.1324.6224.6224.5324.5324.5596124223608390800140.00
00636國泰中國A5020.560.1120.4520.5820.3420.5620.572052283420468702476340.00
00636K國泰中國A50+U6.840.036.846.846.846.786.980168481100.00
00637L元大滬深300正216.990.2316.7016.9916.6116.9816.99993126586167018944011756060.00
00638R元大滬深300反111.27-0.0411.3511.3811.2611.2611.27200124322632720674480.00
00639富邦深10011.480.0411.4411.4811.4011.4811.492323205265775201529030.00
00640L富邦日本正219.080.5318.8819.0818.8519.0719.08137718426090240149190.00
00641R富邦日本反113.85-0.2113.9313.9313.8313.8513.86107821714965110352580.00
00642U元大S&P石油9.09-0.089.189.189.099.089.0923914683121845544020998210.00
00643群益深証中小13.780.0313.8313.8313.7013.7813.7959916282412401360890.00
00643K群益深証中小+R0.000.000.000.000.003.253.330001111000.00
00645富邦日本20.510.1920.4620.5220.4620.4920.54226254631960114970.00
00646元大S&P50027.770.0027.7927.8127.6927.7627.772931347812418703859850.00
00647L元大S&P500正234.500.1234.4534.5334.2334.4934.5050613617392770179160.00
00648R元大S&P500反110.76-0.0310.7910.8110.7610.7610.771512164163090401856880.00
00650LFH香港正221.190.2320.8721.3020.6821.1921.23403547885036780138380.00
00651RFH香港反18.97-0.039.009.068.968.968.97438642139453950566920.00
00652富邦印度18.330.1018.2318.3618.1718.3118.34144742226404580325350.00
00653L富邦印度正217.300.1017.5017.5017.1217.3017.311713632592963457101724030.00
00654R富邦印度反115.00-0.0514.9315.1014.9215.0015.05271904074320104660.00
00655L國泰中國A50正232.030.4331.4632.0331.3232.0232.03595610541891029501709580.00
00656R國泰中國A50反110.18-0.0710.2710.3010.1810.1810.1910639610878250273570.00
00657國泰日經22527.700.3827.6027.7027.5727.7027.761168321061043140.00
00657K國泰日經225+U9.240.109.249.249.249.199.300192429100.00
00660元大歐洲5022.200.1522.2322.2322.1622.2022.2512626279932085310.00
00661元大日經22528.210.4728.2128.2128.2128.1828.32112821079250.00
00662富邦NASDAQ37.000.1436.9937.0236.9137.0037.04245489053950290290.00
00663L國泰臺灣加權正241.300.3641.2241.5041.1941.2941.347529310001043090.00
00664R國泰臺灣加權反111.40-0.0411.4111.4311.3611.3911.404196372477828903965750.00
00665L富邦恒生國企正220.89-0.0520.6221.0520.6220.8720.92157513732849140144650.00
00666R富邦恒生國企反113.620.0113.6113.6413.5813.6113.6340224547380076240.00
00668國泰美國道瓊27.590.0027.5927.5927.5027.5927.60199805477940858470.00
00668K國泰美國道瓊+U9.20-0.019.209.209.209.079.370192021100.00
00669R國泰美國道瓊反111.77-0.0111.7911.8111.7611.7611.776349565748193302776170.00
00670L富邦NASDAQ正247.480.2847.4047.5047.1647.4647.5083419139467760261450.00
00671R富邦NASDAQ反19.11-0.039.119.149.109.109.111373182125158801278840.00
00672L元大S&P原油正22.11-0.112.202.202.102.112.124150726378904275039996870.00
00673R元大S&P原油反134.98-0.4735.1735.2334.9134.9834.9933917511886380147030.00
00674R元大S&P黃金反114.030.0614.0014.0414.0014.0214.03172352409330226030.00
00675L富邦臺灣加權正218.010.1217.9718.1117.9417.9818.01285142513587077860.00
00676R富邦臺灣加權反16.16-0.036.186.186.156.166.175133351316234905240110.00
00677U富邦VIX6.110.086.096.146.076.106.11127231843677729968023382080.00
00678群益NBI生技25.85-0.1625.9225.9225.7525.8225.91435531122176084480.00
00680L元大美債20正231.47-0.4031.5331.6431.4731.4431.47231672525035760.00
00681R元大美債20反112.820.0412.8112.8212.8112.8512.87637690085940.00
00682U元大美元指數19.520.0019.5019.5219.5019.5119.52539758041440.00
00683L元大美元指數正219.64-0.0819.6519.6719.5919.6119.659440184608044340.00
00684R元大美元指數反118.200.0918.1918.3818.1618.1818.216912125431031880.00
00685L群益臺灣加權正215.370.1315.4215.4215.2915.2915.379613811086390.00
00686R群益臺灣加權反16.72-0.036.726.726.706.716.72330422211560277760.00
00688L國泰20年美債正232.13-0.3332.1532.1932.1331.9632.001225392088056150.00
00689R國泰20年美債反113.130.0313.1413.1413.1313.1513.171093143126093890.00
00690兆豐藍籌3022.200.1422.1522.2922.1522.2022.21269375975990173300.00
00691R兆豐藍籌30反10.000.000.000.000.0013.6313.7000071060.00
00692富邦公司治理22.220.0722.1822.2922.1822.2222.232136522475138102907800.00
00693U街口S&P黃豆13.59-0.0713.6013.6013.5713.5813.591341421182121801496660.00
00700富邦恒生國企18.550.0418.5518.5618.4418.4918.601158213367064830.00
00701國泰股利精選3020.520.1220.4020.5220.4020.5120.521723543353002402213910.00
00702國泰標普低波高息16.590.1816.5016.5916.5016.5616.597311595076880.00
00703台新MSCI中國20.780.0720.7120.8020.7020.7420.78273575663120265500.00
00706L元大S&P日圓正217.200.0017.2217.2217.2017.1717.21426886075840.00
00707R元大S&P日圓反119.620.0019.6219.6219.6219.5819.62111962048550.00
00708L元大S&P黃金正228.03-0.2828.2128.2127.9828.0328.042934814823674601405730.00
00709富邦歐洲18.620.1518.6018.7018.6018.6418.7012123226086064600.00
00710BFH彭博高收益債18.860.1018.7618.8618.7618.8618.882525547432503387610.00
00711BFH彭博新興債21.82-0.0421.8221.8421.8221.8221.861241027067006517610.00
00712FH富時不動產10.130.1810.0810.1510.0810.1310.14151244115300950860110.00
00713元大台灣高息低波31.190.1231.0031.1931.0031.1931.20562317440301135120.00
00714群益道瓊美國地產18.530.4118.4318.5318.4018.4718.53372268171065670.00
00715L街口布蘭特油正25.400.145.405.405.355.395.40147051029792026309998840.00
00717富邦美國特別股16.780.0416.7416.7916.7416.7816.79857167143796204726050.00
00728第一金工業3019.300.1919.2919.4219.2819.3019.32380577343900174230.00
00730富邦臺灣優質高息16.850.0216.8316.9016.8316.8516.864069968379601710440.00
00731FH富時高息低波44.930.2344.7644.9344.7544.8644.9313073558625390626000.00
00732國泰RMB短期報酬37.880.0437.8837.8837.8837.8337.9010443939520547720.00
00733富邦臺灣中小21.05-0.1421.3021.3021.0521.0321.1024021506260054660.00
00735國泰臺韓科技20.070.1120.1020.1420.0620.0420.0912119243207062890.00
00736國泰新興市場17.82-0.0317.8017.8217.7517.7717.8221021373504087270.00
00737國泰AI+Robo23.140.1523.0323.1723.0323.1423.1659019713638090515380.00
00738U元大道瓊白銀20.48-0.2820.7020.7020.4720.4820.522726659559258201132990.00
00739元大MSCI A股21.020.0920.9721.0220.8921.0121.02450689436800744880.00
00742新光內需收益20.650.0420.6620.6720.6520.6520.6710762209580471100.00
00743國泰中國A15020.700.0320.6720.7120.6620.6820.729315192360053470.00
00752中信中國5023.580.1123.6023.6423.5223.5623.58122835328964560672160.00
00753L中信中國50正223.99-0.0124.0024.1523.8523.9724.002841056804290111570.00
00757統一FANG+28.350.3628.4228.4428.3128.3528.4226639755175079940.00
00762元大全球AI27.920.0427.9527.9527.8527.9127.922481156917670377480.00
00763U街口道瓊銅16.840.0216.8716.8716.8016.8316.8417534294419060650.00
00766L台新MSCI中國正29.050.029.029.098.999.049.05704876365280139460.00
00770國泰北美科技26.550.0426.5926.5926.5026.5526.5730867817337079580.00
00771元大US高息特別股18.970.2418.8018.9718.7918.9718.9883013515660550662250.00
00774B新光中國政金綠債39.25-0.0839.2539.2539.2539.2439.3522785005788000.00
00774C新光中政金綠債+R0.000.000.000.000.009.309.33000501000.00
00775B新光投等債15+45.180.1845.1845.1845.1844.6545.572290360441000.00
00776新光ICE美國權值0.000.000.000.000.0020.6720.880001000.00
00783富邦中証50018.500.0218.4818.5018.4018.4818.5011376420957990320310.00
008201BP上證5098.500.0098.5098.5098.5098.6098.800198509490.00
00830國泰費城半導體17.49-0.0617.5817.5817.4317.4917.5095527216697370634650.00
00850元大臺灣ESG永續21.500.1421.4421.5621.4421.5021.512433791523312803494440.00
00851台新全球AI23.070.1123.0723.0723.0223.0823.10140233224170535250.00
00852L國泰美國道瓊正212.05-0.0212.0612.0811.9612.0512.061004310931207018101428650.00
00861元大全球未來通訊20.780.0420.7820.8420.7420.7720.7846201352959752705609120.00
00865B國泰US短期公債39.510.0239.4939.5239.4939.5139.5311484505070122440.00
00866新光Shiller CAPE18.790.0518.7018.7918.7018.7718.8528352594062290.00
00875國泰網路資安25.200.6325.0025.2024.9925.1925.20255497464133000539880.00
020000富邦特選蘋果N5.130.035.125.155.125.135.1412724653420650000.00
020002元富新中國N0.000.000.000.000.0015.1215.14000200000.00
020004兆豐電菁英30N22.290.4122.2922.2922.2922.1122.122144580100000.00
020006永昌中小300N0.000.000.000.000.0021.2721.28000100000.00
020007凱基臺灣500N0.000.000.000.000.0020.9220.93000100000.00
020008元大特股高息N10.380.0110.3710.3910.3710.3810.39569581500300000.00
020011統一微波高息20N4.780.024.784.784.784.774.784219120400000.00
020012富邦行動通訊N5.11-0.025.175.185.115.115.125915930430601200000.00
020015統一MSCI美低波N12.18-0.0312.1812.1812.1412.1712.18315503829990300000.00
020016統一MSCI美科技N12.750.0312.7212.7512.7112.7412.75369574695870300000.00
02001L富邦蘋果正二N5.910.115.915.915.915.855.872111820500000.00
02001R富邦蘋果反一N4.58-0.014.574.584.544.554.57347171577760500000.00