設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2019-05-17
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5078.25-0.8079.5079.5578.2578.2078.25234941091318482873007690000.00
0051元大中型10030.73-0.2331.1431.1730.7230.7230.73201461984095000.00
0052富邦科技51.95-0.5053.0053.0551.9551.5051.902392712541100170000.00
0053元大電子33.12-0.7133.8533.8533.1232.9133.125516784064880.00
0054元大台商5021.00-0.2521.2721.2721.0020.9021.0094189520106240.00
0055元大MSCI金融17.120.0417.1117.2117.1117.1017.1262241062750371540.00
0056元大高股息25.70-0.2226.0226.0925.6625.6925.7025266114216517593806850340.00
0057富邦摩台49.57-0.5349.9950.0049.5749.1449.33818403872050270.00
0058富邦發達45.08-0.2545.1545.1545.0844.5744.7419485659041960.00
0059富邦金融43.66-0.1143.7543.7543.6443.4843.7221591723049730.00
0061元大寶滬深17.26-0.2317.4917.6017.2617.2617.27888196154050903591160.00
006203元大MSCI台灣36.42-0.3836.8436.8436.4236.2836.331516552504077180.00
006204永豐臺灣加權0.000.000.000.000.0051.4551.5500030000.00
006205富邦上証30.13-0.3230.6030.6130.0530.1230.133046259921783003697360.00
006206元大上證5031.19-0.3331.5231.7631.0531.1531.18596111186075701457780.00
006207FH滬深22.52-0.2622.9022.9522.4522.5222.5370890160104001003920.00
006208富邦台5044.68-0.6845.4345.4344.6844.6544.6835823516109150290400.00
00625K富邦上証+R6.71-0.116.716.716.716.586.735023355005361000.00
00631L元大台灣50正236.42-0.5837.3737.5036.4036.4136.4229951162110326440180840.00
00632R元大台灣50反112.220.0812.0612.2212.0412.2112.22849548849103270265046796490.00
00633L富邦上証正240.96-0.9942.5142.6940.7140.9640.9738742673616115433905494580.00
00634R富邦上証反16.660.126.466.676.466.656.667847603518942201142560.00
00635U元大S&P黃金19.05-0.0919.0219.0518.9719.0319.0555517010549010565140.00
00636國泰中國A5020.51-0.2720.9020.9220.4620.5120.524624626955206804116840.00
00636K國泰中國A50+U6.60-0.036.656.656.606.516.58123965126100.00
00637L元大滬深300正215.63-0.3916.2016.3015.5615.6315.6420457419561325398544021841060.00
00638R元大滬深300反113.410.1813.1913.4313.1113.4013.41455267560690770524480.00
00639富邦深1009.96-0.1210.1910.199.929.969.971523134152294502534030.00
00640L富邦日本正218.480.4118.4318.6918.4318.4718.4895716717740770109190.00
00641R富邦日本反115.43-0.1915.4315.4315.3315.4215.434531756972070222580.00
00642U元大S&P石油18.780.2418.7918.8718.7618.7818.79123334423198350788210.00
00643群益深証中小11.51-0.1611.7011.7511.5111.5011.511120434129999302650890.00
00643K群益深証中小+R0.000.000.000.000.002.532.600001111000.00
00645富邦日本20.000.2219.9320.1119.9320.0020.0491151820570184970.00
00646元大S&P50027.160.3927.0927.1927.0927.1527.16893924170901614850.00
00647L元大S&P500正234.530.5934.7534.8034.5334.5334.614517156127094160.00
00648R元大S&P500反112.69-0.1012.6312.6912.6112.6912.7061315777488101661880.00
00649FH香港21.21-0.1421.5021.5021.2021.1921.2312121257127072720.00
00650LFH香港正230.24-0.6931.0431.3730.2030.2330.2416754508358033380.00
00651RFH香港反18.360.108.078.368.048.338.368171306748260211920.00
00652富邦印度23.400.1023.4023.5223.3723.4123.453728866760130350.00
00653L富邦印度正229.030.6728.8029.0428.7429.0329.043621681048062079030.00
00654R富邦印度反114.27-0.0514.2014.3014.1814.2714.2820637292991074660.00
00655L國泰中國A50正229.20-0.8430.4230.5429.0629.2029.221323931553927237603184580.00
00656R國泰中國A50反112.210.1712.0012.2211.9412.2012.21241127929233880278570.00
00657國泰日經22526.340.3526.3026.3726.3026.2626.328521072053140.00
00657K國泰日經225+U8.430.118.438.438.438.398.440184329100.00
00658L國泰日本正231.890.7731.9432.2031.8831.8631.878934284214048450.00
00659R國泰日本反112.67-0.1512.6512.6712.5812.6612.67385924864140140800.00
00660元大歐洲5024.770.4024.9324.9324.7724.7624.855412417080310.00
00661元大日經2250.000.000.000.000.0026.7326.9600039250.00
00662富邦NASDAQ31.940.3932.0932.1631.9431.9532.02157335030020585290.00
00663L國泰臺灣加權正233.36-0.5334.1934.3233.3633.3133.3626179884398048090.00
00664R國泰臺灣加權反113.860.1113.6813.8613.6613.8513.864047397558177101570750.00
00665L富邦恒生國企正226.37-0.3927.3727.3726.2526.3126.404683412365800164650.00
00666R富邦恒生國企反113.760.1213.5013.7613.5013.7713.7810412142898086240.00
00668國泰美國道瓊28.400.3428.4528.5028.4028.3928.40132293753700446280.00
00668K國泰美國道瓊+U9.110.119.119.119.119.069.110191143100.00
00669R國泰美國道瓊反112.90-0.0912.8012.9012.8012.8912.902998298385159701131170.00
00670L富邦NASDAQ正234.500.6334.8534.9934.4634.5034.5841111814262530181450.00
00671R富邦NASDAQ反112.89-0.1312.8012.8912.8012.8912.90181046023249920933840.00
00672L元大S&P原油正220.200.4420.2420.3820.1820.2020.211280226822596466702226870.00
00673R元大S&P原油反114.04-0.1313.9914.0413.9414.0314.04271556837936160792030.00
00674R元大S&P黃金反119.580.1719.5519.6119.5519.5419.5813825460046030.00
00675L富邦臺灣加權正214.43-0.2114.7814.8014.4114.4214.435561388072220112860.00
00676R富邦臺灣加權反17.490.047.407.497.397.497.502749261204637801510110.00
00677U富邦VIX5.50-0.235.405.515.385.505.5121565312242117216997039107080.00
00678群益NBI生技21.540.3421.4521.6521.4521.5421.56476581027262094480.00
00680L元大美債20正220.65-0.1720.6020.6920.6020.6020.6544790674040760.00
00681R元大美債20反10.000.000.000.000.0017.7917.8500060940.00
00682U元大美元指數19.440.0419.4419.4419.4419.4419.48111944041440.00
00683L元大美元指數正219.400.1019.3919.4019.3319.4019.41491594941069340.00
00684R元大美元指數反119.07-0.1319.0819.0819.0719.0919.1434964842031880.00
00685L群益臺灣加權正212.77-0.1312.9512.9712.7712.6712.73748996091390.00
00686R群益臺灣加權反18.180.058.088.208.088.198.20386353148150182760.00
00688L國泰20年美債正221.03-0.0721.0321.0321.0320.9921.071174246051056150.00
00689R國泰20年美債反118.290.0618.3118.3118.2918.2718.321315239601058890.00
00690兆豐藍籌3021.00-0.2321.2321.2721.0021.0021.01218434590760203300.00
00691R兆豐藍籌30反10.000.000.000.000.0016.2216.2900071060.00
00692富邦公司治理20.66-0.1220.8620.8920.6420.6520.66572153118743501557800.00
00693U華頓S&P黃豆14.84-0.0214.9414.9414.8414.8414.85117524817477560826660.00
00700富邦恒生國企20.27-0.1020.4020.4020.2620.2320.271046210829069830.00
00701國泰臺灣低波動3021.40-0.0421.5021.5521.4021.3721.45178373823140153910.00
00702國泰標普低波高息21.420.1821.4221.4521.4221.4121.4512525718051880.00
00703台新MSCI中國20.21-0.2420.4820.5620.1820.1820.22358717266970530500.00
00706L元大S&P日圓正217.980.0017.9417.9817.9417.9418.007312582065840.00
00707R元大S&P日圓反10.000.000.000.000.0019.9019.9500043550.00
00708L元大S&P黃金正217.15-0.2517.0817.1617.0517.1517.16193134433014590490730.00
00709富邦歐洲20.600.2820.7220.7220.4620.4620.6014311294791059600.00
00710BFH彭博高收益債20.880.0620.8420.9220.8420.8820.91717578149691102847610.00
00711BFH彭博新興債20.790.0820.8420.8420.7920.7920.841411129376603702610.00
00712FH富時不動產18.860.1218.8018.8618.8018.8318.8621310040126801650110.00
00713元大台灣高息低波30.10-0.2730.4530.4530.1030.0030.1049331483710995120.00
00714群益道瓊美國地產21.790.2221.7721.7921.7721.7821.79211645723055670.00
00715L華頓S&P布蘭特正226.850.4626.8026.8726.7226.5926.87201253596033840.00
00716R華頓S&P布蘭特反114.32-0.1514.2014.3414.2014.2214.37435720036580.00
00717富邦美國特別股19.860.1420.0320.0319.8119.8619.87981130195945101731050.00
00728第一金工業3018.20-0.2618.5718.6418.2018.2018.23102312518785650134230.00
00729R第一金工業30反118.930.1518.8918.9318.8618.9418.9635666106010980.00
00730富邦臺灣優質高息18.13-0.1018.3918.4118.1318.1118.133186657992901570440.00
00731FH富時高息低波48.050.0848.2748.2748.0547.8848.052296320566000.00
00732國泰RMB短期報酬39.840.0539.8439.8439.8439.7439.84100239840001972720.00
00733富邦臺灣中小16.41-0.3716.7016.7016.3616.3816.4122919375855074660.00
00735國泰臺韓科技17.00-0.1517.2817.2817.0016.9417.0013316226960067890.00
00736國泰新興市場19.32-0.1419.5319.5319.3219.3019.3237817732172077270.00
00737國泰AI+Robo22.040.2321.9422.0821.9422.0322.05172322438004530620380.00
00738U元大道瓊白銀16.92-0.2817.0017.0016.8716.9216.93250994227570247990.00
00739元大MSCI A股19.94-0.2920.2520.4019.9119.9419.951436162288175701564880.00
00742新光內需收益20.220.0920.3320.3320.2220.2320.2873141730471100.00
00743國泰中國A15020.28-0.2120.6120.6120.2320.2120.2732836668019093470.00
00752中信中國5023.10-0.1523.3023.3023.0623.0923.11269436243080122160.00
00753L中信中國50正224.25-0.8625.5025.5524.2424.2424.254721281165945086570.00
00757統一FANG+20.440.1020.5220.5320.4420.4420.538425172158059940.00
00762元大全球AI22.430.2822.4222.5022.4122.4322.443521417903590197480.00
00763U國票道瓊銅0.000.000.000.000.0019.5019.5300040650.00
00766L台新MSCI中國正210.01-0.2210.4010.409.9810.0110.049531819585450229460.00
00767FH美國金融股21.710.3621.6721.7121.6721.6821.7210132192670160900.00
00770國泰北美科技23.340.4123.5223.5223.3423.3223.34109122545880354580.00
00771元大US高息特別股20.300.2320.1320.3220.1320.3020.32165338733490490257250.00
00774B新光中國政金綠債40.210.0740.2140.2140.2140.1340.222280420553500.00
00775B新光投等債15+42.210.2842.2142.2142.2142.0342.25228442066000.00
00776新光ICE美國權值21.180.2221.1821.1821.1821.1521.26112118071000.00
00783富邦中証50018.01-0.1718.7018.7017.9817.9918.01233221142636920585310.00
008201BP上證5098.90-3.00101.30102.6098.9098.90101.00044046515490.00
00830國泰費城半導體13.98-0.1014.1314.1313.9613.9613.9873610010301400289650.00
020000富邦特選蘋果N4.33-0.124.474.484.334.334.34339771491110400000.00
020002元富新中國N13.95-0.0714.0214.0713.9113.9213.945516767110200000.00
020004兆豐電菁英30N18.89-0.1118.8918.8918.8918.6118.622137780100000.00
020005永豐外資50N18.890.0019.0119.0118.8918.7718.78122226920100000.00
020006永昌中小300N0.000.000.000.000.0018.5818.59000100000.00
020007凱基臺灣500N0.000.000.000.000.0018.8418.85000100000.00
020008元大特股高息N9.86-0.019.899.909.859.869.873321203276740300000.00
03611CFBVIX元大92牛062.260.002.242.262.242.312.34870181953400200000.00