設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2020-11-30
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50113.30-1.35114.80115.15113.30113.30113.359292432010604125509905000.00
0051元大中型10041.550.1141.4441.7341.4441.5541.68102474245070100000.00
0052富邦科技100.60-1.05101.80102.65100.60100.50100.601108250112451000305000.00
0053元大電子53.25-0.3553.8054.0053.2553.2553.505520295450054880.00
0054元大台商5026.500.2026.5026.6026.3525.9626.37271371518081240.00
0055元大MSCI金融17.72-0.1317.8517.8817.7017.7017.72264874704180361540.00
0056元大高股息29.350.0329.3429.4929.3429.3529.3611015471232398233024420340.00
0057富邦摩台75.00-0.1575.0075.0075.0074.0074.25202150000055270.00
0061元大寶滬深23.140.3622.9023.3422.9023.1223.15987314229155101586160.00
006203元大MSCI台灣52.800.0052.9553.2552.8052.3552.9098476300107180.00
006204永豐臺灣加權69.600.9569.6069.6069.6068.1068.35116960020000.00
006205富邦上証37.620.6837.2638.0137.2637.6037.6228104661063688201428960.00
006206元大上證5038.650.8038.5039.0938.3438.5938.65182826670997700667780.00
006207FH滬深30.220.4829.9430.4729.9430.2230.2364813819667520508920.00
006208富邦台5063.65-0.8064.6564.8063.6563.6063.652294695147117000835400.00
00625K富邦上証+R8.790.238.798.798.798.628.855024395003761000.00
00631L元大台灣50正277.30-1.9579.5580.2577.3077.2577.3028651315226474200875840.00
00632R元大台灣50反17.570.097.457.577.437.577.58947926159710758530113906490.00
00633L富邦上証正266.851.9066.6568.9566.4066.8566.9016111317610921455001634580.00
00634R富邦上証反14.15-0.074.174.184.104.154.162441307100784901332560.00
00635U元大S&P黃金24.10-0.5524.3224.3324.0624.0924.102533120861344380745140.00
00636國泰中國A5026.660.4526.4827.0726.4826.6626.671611493432592301262440.00
00636K國泰中國A50+U9.430.239.439.439.430.000.000194370100.00
00637L元大滬深300正226.110.7926.0426.8925.8826.1026.111062561053728026660506326060.00
00638R元大滬深300反18.33-0.148.408.408.208.338.34241740120019150669480.00
00639富邦深10015.800.2015.7015.8515.7015.7815.801487323234841301079030.00
00640L富邦日本正223.36-0.8023.8023.8923.3323.3623.37146825534802220119190.00
00641R富邦日本反112.180.2412.0512.1812.0312.1712.18588757098160277580.00
00642U元大S&P石油8.040.008.078.108.048.048.051073123178665284020998210.00
00643群益深証中小17.910.2517.8218.0517.8217.9017.91870284156170001000790.00
00643K群益深証中小+R0.000.000.000.000.004.054.170001211000.00
00645富邦日本23.14-0.3023.3123.3623.1223.1323.14415639666450124970.00
00646元大S&P50031.51-0.0831.6331.6431.5031.5131.52673209212548401554850.00
00647L元大S&P500正246.88-0.2847.2147.3946.8846.8846.942917013724330109160.00
00648R元大S&P500反18.720.038.678.738.678.728.736246954236501776880.00
00650LFH香港正226.50-0.3027.0527.1626.4526.5026.5371118019079490183380.00
00651RFH香港反17.680.037.637.687.607.697.706021457380296920.00
00652富邦印度22.57-0.2422.8122.8122.5222.5522.57287996498530250350.00
00653L富邦印度正228.11-0.5228.6228.8028.0628.0928.11255566172620090374030.00
00654R富邦印度反111.260.0511.3011.3011.2211.2711.306622742420114660.00
00655L國泰中國A50正249.751.4449.7851.4049.3849.7349.75830015454177087301069580.00
00656R國泰中國A50反17.64-0.137.697.697.537.647.657981316071550278570.00
00657國泰日經22532.80-0.1232.9532.9932.8032.7032.811087356212043140.00
00657K國泰日經225+U11.570.0211.5711.5711.5711.4411.5501115729100.00
00660元大歐洲5024.57-0.0524.7524.7524.5424.5724.657717263075310.00
00661元大日經22533.25-0.0933.3633.4433.2533.0633.2411736664079250.00
00662富邦NASDAQ44.880.2244.9845.0344.8544.8444.8841514818659580390290.00
00663L國泰臺灣加權正269.20-1.6071.2571.8569.2069.1569.203204322699650358090.00
00664R國泰臺灣加權反18.590.098.488.598.448.598.604284388363837306615750.00
00665L富邦恒生國企正224.73-0.0725.1925.6024.7124.7324.742961087445770134650.00
00666R富邦恒生國企反111.700.0211.6411.7011.6411.6911.7218011210028086240.00
00668國泰美國道瓊30.59-0.1130.7430.7430.5630.5730.59259517936330163530.00
00668K國泰美國道瓊+U10.750.0010.7510.7510.7510.6610.7701107520100.00
00669R國泰美國道瓊反19.580.049.529.599.529.579.583783462361282702996170.00
00670L富邦NASDAQ正274.150.5074.8575.0574.0074.1074.1593739269959850231450.00
00671R富邦NASDAQ反16.84-0.036.806.846.796.836.841836235125057702023840.00
00673R元大S&P原油反126.70-0.0526.5526.7326.5026.7026.744029710691190147030.00
00674R元大S&P黃金反113.710.3113.5713.7213.5713.7013.72109025814859160241030.00
00675L富邦臺灣加權正229.78-0.7230.6730.9029.7829.7529.7836821911171910652860.00
00676R富邦臺灣加權反14.670.044.614.674.594.674.686554343302016908295110.00
00677U富邦VIX3.920.103.823.923.813.913.9294441617136448996039997080.00
00678群益NBI生技26.250.6026.3526.3626.2226.2226.255161351357172074480.00
00680L元大美債20正229.980.3529.9030.0029.9029.9830.026724200697030760.00
00681R元大美債20反112.60-0.0312.5712.6012.5712.5712.601324166284085940.00
00682U元大美元指數18.25-0.0918.3318.3418.2418.2418.2614956272305046440.00
00683L元大美元指數正217.15-0.0917.1717.1717.1117.1517.164001586856050199340.00
00684R元大美元指數反10.000.000.000.000.0018.9719.0300031880.00
00685L群益臺灣加權正226.15-0.5326.9927.1726.1526.0626.1812324329079061390.00
00686R群益臺灣加權反15.100.065.035.105.015.105.11416192096980297760.00
00688L國泰20年美債正230.100.3430.1230.1230.1030.1030.171023307220061150.00
00689R國泰20年美債反112.96-0.0612.9512.9612.9512.9512.961033133485098890.00
00690兆豐藍籌3026.46-0.4726.9326.9726.4626.4026.463121128343180138300.00
00692富邦公司治理28.38-0.3028.7028.8228.3828.3728.3832831375938229802472800.00
00693U街口S&P黃豆18.370.2218.4618.4918.3718.3718.38115707692134590003486660.00
00700富邦恒生國企19.650.0519.6519.8519.5919.5519.6311120218998064830.00
00701國泰股利精選3021.42-0.1721.6021.6221.4221.4121.422298856495449802148910.00
00702國泰標普低波高息17.50-0.0617.5617.5617.4517.4117.446829119130071880.00
00703台新MSCI中國25.26-0.1725.6325.6325.2625.2625.29232555900940200500.00
00706L元大S&P日圓正218.130.0618.1218.1318.1218.1018.14564101473070840.00
00707R元大S&P日圓反10.000.000.000.000.0018.6518.6900048550.00
00708L元大S&P黃金正226.62-1.2927.1627.1726.5626.6126.62881825022370502201165730.00
00709富邦歐洲20.700.1120.6820.7120.6820.6420.6910810223454064600.00
00710BFH彭博高收益債18.700.0118.7018.7118.6918.6918.7075491140993003472610.00
00711BFH彭博新興債22.230.0322.2022.2622.2022.2422.26121926907707452610.00
00712FH富時不動產12.52-0.1512.6712.6812.5012.5212.5332651075411753301605110.00
00713元大台灣高息低波33.92-0.1234.0534.2633.9233.9033.9424314682967801065120.00
00714群益道瓊美國地產18.63-0.1118.7018.7018.6218.6018.6323423435839075670.00
00715L街口布蘭特油正24.240.074.224.364.194.244.2567537506728797686017448840.00
00717富邦美國特別股16.820.0016.8216.8316.7916.8116.82855150143708003261050.00
00728第一金工業3024.28-0.1024.5024.5024.2824.1824.22232215643730104230.00
00730富邦臺灣優質高息17.52-0.0617.7017.7617.5217.5117.521291338228253201630440.00
00731FH富時高息低波46.86-0.4747.3847.6046.8646.8046.8611005852017660586000.00
00732國泰RMB短期報酬39.18-0.0339.1839.1839.1839.0839.1510023918000407720.00
00733富邦臺灣中小25.760.3125.6125.8125.6125.6825.7623628608772044660.00
00735國泰臺韓科技27.61-0.3227.9427.9927.6127.6027.6126339729922057890.00
00736國泰新興市場21.69-0.3222.0322.0321.6921.6721.6813718299335087270.00
00737國泰AI+Robo29.430.4429.5029.5429.3929.4029.4375515422267090345380.00
00738U元大道瓊白銀23.14-1.3023.7123.7623.0523.1323.14948825042222997601157990.00
00739元大MSCI A股26.770.3226.7027.0426.7026.7326.774329011616510484880.00
00742新光內需收益21.50-0.1521.6521.6521.5021.3121.42130202812150471100.00
00743國泰中國A15028.010.6227.8028.0127.6327.8828.0010840301390043470.00
00752中信中國5030.71-0.0831.0031.0230.6830.7030.71186283857466810547160.00
00753L中信中國50正238.94-0.2439.6639.8038.9438.9438.977852553092403066570.00
00757統一FANG+40.980.3941.2941.4340.9440.9740.98161843366658990269940.00
00762元大全球AI33.880.2834.0234.0533.8833.8533.892571048733370172480.00
00763U街口道瓊銅22.860.6222.5022.9722.5022.8522.867251741657346095650.00
00770國泰北美科技31.670.1531.7231.8131.6731.6331.6715434489202049580.00
00771元大US高息特別股19.210.0119.1819.2819.1819.2119.22233354483530532250.00
00774B新光中國政金綠債38.53-0.0238.5838.5838.5338.1838.504034155476403794000.00
00774C新光中政金綠債+R0.000.000.000.000.008.798.9700029501000.00
00775B新光投等債15+45.700.2045.5045.7045.5045.2645.70402318291400441000.00
00783富邦中証50021.770.2521.8021.9221.7621.7621.8014768032272470165310.00
008201BP上證50130.000.00128.00130.00128.00128.00130.00163320455657490.00
00830國泰費城半導體23.830.1723.8723.9423.8023.8323.8490923321717510439650.00
00850元大臺灣ESG永續27.37-0.1927.6527.7327.3627.3627.37439122661207784802674440.00
00851台新全球AI27.950.1628.0228.0827.9527.9127.9589262496050155250.00
00852L國泰美國道瓊正215.64-0.1315.7715.7915.5915.6315.64318643649949390548650.00
00861元大全球未來通訊25.430.1325.4825.5025.4125.4325.441687640429900302609120.00
00865B國泰US短期公債37.60-0.0537.6537.6537.6037.5737.6033451256505092440.00
00866新光Shiller CAPE21.92-0.0521.9221.9821.9221.8721.9213013284982022290.00
00875國泰網路資安27.070.1727.1427.1727.0427.0727.09171545746518270549880.00
00876元大未來關鍵科技25.000.2425.0025.1424.9924.9925.00531015391332959002865240.00
00878國泰永續高股息15.35-0.0815.4815.5515.3515.3515.3614216383022019102011637900.00
020000富邦特選蘋果N6.150.006.156.276.156.136.1416999390650000.00
020002元富新中國N0.000.000.000.000.0019.7019.72000200000.00
020004兆豐電菁英30N27.380.0027.3827.3827.3827.2827.291127380100000.00
020006永昌中小300N0.000.000.000.000.0025.7525.76000100000.00
020007凱基臺灣500N0.000.000.000.000.0026.5326.60000100000.00
020008元大特股高息N11.260.0011.2811.2911.2611.2211.23687766350300000.00
020011統一微波高息20N5.10-0.065.175.195.105.105.1117787510400000.00
020012富邦行動通訊N0.000.000.000.000.005.905.910001200000.00
020015統一MSCI美低波N0.000.000.000.000.0013.1913.21000300000.00
020016統一MSCI美科技N0.000.000.000.000.0016.1316.15000300000.00
020018統一價值成長30N11.500.0911.5411.5411.5011.4411.46113201302830300000.00
020019統一特選台灣5GN11.040.0311.1311.2011.0411.0311.05502795584780900000.00
02001L富邦蘋果正二N0.000.000.000.000.008.298.31000500000.00
02001R富邦蘋果反一N0.000.000.000.000.003.703.71000500000.00
020020元大台股領航N5.42-0.095.515.515.415.415.4230307711651885014000000.00