設定查詢

收盤比較表 > 集中市場 > 基金 > 日

2021-06-16
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50138.70-0.15138.70138.95138.15138.65138.707195413099750530012995000.00
0051元大中型10055.800.0055.7056.0055.5055.4555.7082544582250105000.00
0052富邦科技126.10-0.45126.55126.55125.75126.05126.10814224102702650530000.00
0053元大電子67.000.6066.7067.1066.7066.5567.008853545054880.00
0054元大台商5031.470.1131.4831.5031.3731.3131.468625139071240.00
0055元大MSCI金融21.07-0.0321.1021.1221.0021.0521.094137863420376540.00
0056元大高股息34.780.1334.6234.7834.5834.7734.788229542628559299022310340.00
0057富邦摩台94.60-0.2094.5094.6594.4594.1594.40246226820055270.00
0061元大寶滬深23.44-0.4823.9223.9223.2823.4123.44907446213551601461160.00
006203元大MSCI台灣65.80-0.1065.8565.9065.8065.6065.8533197550107180.00
006204永豐臺灣加權89.200.2089.4089.6089.2088.8589.10257223090015000.00
006205富邦上証37.96-0.3438.2538.2937.9537.9537.96370312501410422601503460.00
006206元大上證5038.27-0.3338.6038.6838.2038.2738.3535316413532540397780.00
006207FH滬深30.82-0.4331.2531.2530.8230.8130.82302679357970423920.00
006208富邦台5079.70-0.1079.8079.8579.6079.7079.75208914471666179001670400.00
00625K富邦上証+R0.000.000.000.000.008.748.930004261000.00
00631L元大台灣50正2126.65-0.50126.30127.40125.90126.65126.7021927372775871501465840.00
00632R元大台灣50反15.650.005.675.685.645.655.66958444186542519420107161490.00
00633L富邦上証正267.25-1.6068.8069.1067.2567.2067.25698719464751346001909580.00
00634R富邦上証反13.830.043.793.833.793.833.844825318397601022560.00
00635U期元大S&P黃金24.91-0.0624.8724.9324.8324.9124.9350818912626810825140.00
00636國泰中國A5027.40-0.3227.6127.6927.4027.4027.4129131307800747201372440.00
00636K國泰中國A50+U0.000.000.000.000.009.889.9400070100.00
00637L元大滬深300正226.55-0.7527.2527.3526.5526.5526.56495881009113369277209616060.00
00638R元大滬深300反17.690.087.617.697.607.697.70412913152740489480.00
00639富邦深10016.78-0.2517.0317.1116.7416.7716.7825271619425011201309030.00
00640L富邦日本正229.460.0629.5629.5629.4129.4529.48429451265497099190.00
00641R富邦日本反110.450.0110.4410.4610.4410.4510.466518679180262580.00
00642U期元大S&P石油12.330.2712.2812.3512.2812.3312.3417702317421813949010328210.00
00643群益深証中小17.88-0.2618.1418.1417.8017.8617.88959443171558701050630.00
00643K群益深証中小+R0.000.000.000.000.004.164.240001371000.00
00645富邦日本25.870.0925.8825.9625.8725.8725.92168524353610154970.00
00646元大S&P50035.99-0.2136.1036.1035.9935.9936.00589345212199201659850.00
00647L元大S&P500正263.35-0.5063.3563.4563.3063.3063.359512601760059160.00
00648R元大S&P500反17.260.037.257.277.257.267.274674433897601871880.00
00650LFH香港正229.76-0.2429.8429.9329.7529.7629.779075127079230143380.00
00651RFH香港反16.880.006.876.886.866.886.8910917749370231920.00
00652富邦印度26.31-0.1626.5026.5226.2126.3026.361371203609960175350.00
00653L富邦印度正238.65-0.4738.8839.0038.6538.6438.65239959266590294030.00
00654R富邦印度反19.090.049.089.099.069.099.10203251840640249660.00
00655L國泰中國A50正250.85-1.3052.0052.3050.8550.8050.85395510882037622001249580.00
00656R國泰中國A50反17.050.076.977.056.977.057.06195331371320248570.00
00657國泰日經22535.60-0.1635.5835.6035.5835.4835.571013359360043140.00
00657K國泰日經225+U0.000.000.000.000.0012.8312.9000029100.00
00660元大歐洲5029.680.0229.7829.7829.6229.6829.6913615404045090310.00
00661元大日經22536.57-0.2836.8036.8036.5736.5336.723311012054250.00
00662富邦NASDAQ49.95-0.3550.1050.1049.8649.9449.9523614511795050310290.00
00663L國泰臺灣加權正2114.200.00114.35114.60113.75114.00114.206287057350593090.00
00664R國泰臺灣加權反16.420.016.446.456.406.426.433795392243473105115750.00
00665L富邦恒生國企正223.72-0.3223.8224.0223.7223.7023.7265331548500154650.00
00666R富邦恒生國企反111.070.0511.0711.0711.0711.0711.0971378597096240.00
00668國泰美國道瓊34.38-0.2134.3834.3834.3434.3634.381010343700288530.00
00668K國泰美國道瓊+U0.000.000.000.000.0012.3812.4600020100.00
00669R國泰美國道瓊反18.090.048.088.108.088.098.102198201177807302781170.00
00670L富邦NASDAQ正294.80-1.2094.6594.9594.6594.8094.901637815460650136450.00
00671R富邦NASDAQ反15.780.065.765.785.765.775.782140175123590702233840.00
00673R期元大S&P原油反115.47-0.3815.5415.5415.4615.4615.47176137327298870242030.00
00674R期元大S&P黃金反112.830.0212.8512.8712.8312.8312.84324664162340221030.00
00675L富邦臺灣加權正249.00-0.1948.8149.2548.6649.0049.01340154166389601212860.00
00676R富邦臺灣加權反13.510.013.523.523.493.503.515442296190732307020110.00
00678群益NBI生技28.17-0.4028.0628.2028.0628.1628.1735243991832064480.00
00680L元大美債20正223.14-0.1823.1823.1823.0923.1123.1712926298184040760.00
00681R元大美債20反114.010.0613.9814.0113.9813.9814.0141105742902445940.00
00682U期元大美元指數17.950.0017.9517.9617.9517.9617.9753189515002086440.00
00683L期元大美元指正216.570.0716.5416.5816.5316.5616.57649176107465802594340.00
00684R期元大美元指反10.000.000.000.000.0019.2519.3100036880.00
00685L群益臺灣加權正242.72-0.4842.7142.7242.2242.8843.077115301965036390.00
00686R群益臺灣加權反13.820.003.813.823.803.813.82570212172510327760.00
00688L國泰20年美債正223.12-0.1923.1023.1223.0823.0923.141328304938036150.00
00689R國泰20年美債反114.710.0614.6914.7114.6914.6814.723041144667604153890.00
00690兆豐藍籌3032.870.0032.8432.8732.7832.8632.9575229720123300.00
00692富邦公司治理35.670.0335.6735.7035.5335.6635.6722281490794327803167800.00
00693U期街口S&P黃豆22.17-0.3322.3222.3622.1722.1622.1780635717942430521660.00
00700富邦恒生國企18.67-0.1418.9118.9118.6718.6318.6711937222894059830.00
00701國泰股利精選3024.070.0524.0024.0723.9824.0724.08563394135336101713910.00
00702國泰標普低波高息20.850.0120.8720.8720.8520.8120.871068221022076880.00
00703台新MSCI中國24.11-0.1724.2424.2424.1124.1024.117423178838085500.00
00706L期元大S&P日圓正215.940.0215.9015.9415.9015.9315.9418528674065840.00
00707R期元大S&P日圓反10.000.000.000.000.0019.7819.8300038550.00
00708L期元大S&P黃金正228.33-0.1428.1828.3328.1328.3328.34101632428655920795730.00
00709富邦歐洲24.27-0.0924.3024.3024.2224.2724.2815828383274084600.00
00710BFH彭博高收益債18.37-0.0118.3818.3918.3618.3618.3743216679332803022610.00
00711BFH彭博新興債20.13-0.0320.1220.1320.1120.1120.131313126356809427610.00
00712FH富時不動產14.76-0.1414.8014.8014.7414.7514.7663332925934549502315110.00
00713元大台灣高息低波42.65-0.1342.8743.0042.6042.7042.7969412957860835120.00
00714群益道瓊美國地產22.00-0.2622.0022.0322.0022.0022.02618221360226070670.00
00715L期街口布蘭特正28.740.328.658.778.658.748.7545117423439346208011113840.00
00717富邦美國特別股16.850.0516.8116.8516.8116.8416.85963338162117103136050.00
00728第一金工業3028.39-0.0928.4828.5028.3928.3928.402641627513780359230.00
00730富邦臺灣優質高息21.440.0221.4221.5021.4021.4021.4448035010293510645440.00
00731FH富時高息低波57.600.1557.3057.6057.3057.4557.60259111487980026000.00
00732國泰RMB短期報酬39.570.1239.4539.6639.4539.4239.501024403611077720.00
00733富邦臺灣中小43.50-0.5044.0044.1043.3443.5043.5740125217584180149660.00
00735國泰臺韓科技34.170.1634.2534.2534.1234.1534.1710115345106052890.00
00736國泰新興市場23.62-0.2123.8723.8723.6223.6123.7016014378989082270.00
00737國泰AI+Robo32.75-0.2132.8032.9032.7332.7532.77118683866400320380.00
00738U期元大道瓊白銀28.650.1028.5528.7228.5228.6528.6772715620801980957990.00
00739元大MSCI A股28.27-0.4828.6828.6828.2728.2428.2747613413537800434880.00
00742新光內需收益22.640.0622.6422.6422.5822.5722.6458101310120181100.00
00743國泰中國A15029.17-0.4529.6029.6029.1729.0629.1712915378148063470.00
00752中信中國5028.53-0.1828.7628.7628.5328.5328.541145629327370701372160.00
00753L中信中國50正235.79-0.8036.2836.3035.7935.7835.7954223919502310176570.00
00757統一FANG+46.32-0.5146.4046.4046.2746.3146.3270225432503060474940.00
00762元大全球AI39.45-0.1939.4939.4939.4239.4239.4569402721560177480.00
00763U期街口道瓊銅28.15-0.5628.3928.4128.0828.1428.15100431228402560290650.00
00770國泰北美科技35.44-0.2035.4435.4535.4235.4235.4411213396717044580.00
00771元大US高息特別股19.130.0619.0719.1519.0719.0919.134032764670447250.00
00774B新光中國政金綠債39.100.2138.9539.1038.9538.7739.17331170003795000.00
00774C新光中政金綠債+R0.000.000.000.000.008.979.1600058501000.00
00775B新光投等債15+41.390.1441.3841.3941.1741.1741.3944165110531000.00
00783富邦中証50022.14-0.4122.5522.5822.1422.1422.19448439982230130310.00
008201BP上證50124.800.00124.95124.95124.80121.10127.9004499505490.00
00830國泰費城半導體28.15-0.2528.1928.1928.1228.1328.15561213157886801099650.00
00850元大臺灣ESG永續34.55-0.0234.5834.6034.4434.5334.551133961391377402749440.00
00851台新全球AI31.05-0.2931.0431.0531.0231.0231.049727923055250.00
00852L國泰美國道瓊正220.41-0.2120.5120.5120.4020.4120.426077512395060213650.00
00861元大全球未來通訊28.97-0.1028.9829.0028.9328.9228.97352208101908902054120.00
00865B國泰US短期公債36.39-0.0136.4036.4036.2736.2836.401147414730057440.00
00875國泰網路資安31.85-0.2632.0532.0531.8331.8331.8556417818000610399880.00
00876元大未來關鍵科技29.00-0.1328.9529.0528.9529.0029.01859381249110902685240.00
00878國泰永續高股息18.280.0218.2618.3218.2418.2718.28509526639310966011357900.00
00881國泰台灣5G+17.74-0.0817.8017.8117.7017.7417.7514621605325980555022379030.00
00882中信中國高股息15.87-0.0715.8915.8915.8415.8715.881007957351598985607373490.00
00885富邦越南16.01-0.1116.1516.2316.0116.0116.021341544052162400706577380.00
00891中信關鍵半導體15.56-0.1015.6815.6915.5015.5515.561249848601949194405845900.00
00892富邦台灣半導體15.36-0.1115.4715.4815.3115.3515.371836168902825043004117920.00
020000富邦特選蘋果N7.640.037.587.647.587.627.63255190300650000.00
020002元富新中國N19.350.0019.4719.4719.3519.3119.334277760200000.00
020004兆豐電菁英30N0.000.000.000.000.0033.1933.20000100000.00
020006永昌中小300N0.000.000.000.000.0032.6032.61000100000.00
020007凱基臺灣500N33.700.0633.7033.7033.7033.6633.711133700100000.00
020008元大特股高息N12.020.0212.0012.0211.9912.0112.02185216190300000.00
020011統一微波高息20N6.360.036.326.366.326.356.3613682430400000.00
020012富邦行動通訊N0.000.000.000.000.006.216.220001200000.00
020015統一MSCI美低波N0.000.000.000.000.0014.5614.58000300000.00
020016統一MSCI美科技N18.65-0.1518.6518.6518.6518.6218.641118650300000.00
020018統一價值成長30N17.020.0217.2717.3517.0017.0017.02106301825920300000.00
020019統一特選台灣5GN14.06-0.0914.1014.1114.0514.0614.086222872710900000.00
02001L富邦蘋果正二N0.000.000.000.000.0012.4712.50000500000.00
02001R富邦蘋果反一N0.000.000.000.000.002.862.87000500000.00
020020元大台股領航N7.340.017.347.377.307.347.3513923871022283014000000.00
020022元大電動車N5.68-0.065.745.755.655.675.6862961257357634906000000.00