本站大部份資料在 2016 年後就未更新,若資料內無明確標示資料時間,請預設該資料為過時資料並斟酌使用,謝謝
提供每日上櫃股票行情(不含鉅額交易)
代號 | 名稱 | 收盤 | 漲跌 | 開盤 | 最高 | 最低 | 均價 | 成交股數 | 成交金額(元) | 成交筆數 | 最後買價 | 最後賣價 | 發行股數 | 次日參考價 | 次日漲停價 | 次日跌停價 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
718881 | 中信VT | 0.35 | +0.07 | 0.28 | 0.37 | 0.28 | 0.34 | 942,000 | 316,580 | 16 | 0.34 | 0.35 | 5,000,000 | 0.35 | 1.16 | 0.01 |
718882 | 國泰UT | 0.95 | +0.01 | 0.76 | 0.95 | 0.75 | 0.89 | 503,000 | 445,620 | 9 | 0.94 | 0.95 | 5,000,000 | 0.95 | 1.42 | 0.48 |
718883 | 國泰UU | 2.93 | +0.27 | 2.37 | 2.93 | 2.35 | 2.56 | 45,000 | 115,000 | 5 | 2.90 | 2.93 | 5,000,000 | 2.93 | 4.65 | 1.21 |
718884 | Q4群益 | 5.05 | +0.36 | 3.00 | 5.05 | 3.00 | 3.19 | 11,000 | 35,050 | 2 | 5.15 | 5.20 | 5,000,000 | 5.05 | 6.80 | 3.27 |
718885 | Q5群益 | 0.80 | -0.17 | 0.71 | 0.85 | 0.66 | 0.81 | 170,000 | 138,000 | 8 | 0.81 | 0.82 | 5,000,000 | 0.80 | 1.28 | 0.31 |
718886 | Q6群益 | 1.43 | -0.07 | 1.28 | 1.43 | 1.21 | 1.41 | 65,000 | 91,340 | 7 | 1.50 | 1.54 | 5,000,000 | 1.43 | 1.99 | 0.84 |
718887 | P2元大 | 0.79 | -0.01 | 0.76 | 0.81 | 0.62 | 0.73 | 1,396,000 | 1,017,350 | 33 | 0.80 | 0.81 | 5,000,000 | 0.79 | 1.43 | 0.15 |
718888 | 元大WE | 1.22 | +0.07 | 0.97 | 1.22 | 0.90 | 1.15 | 149,000 | 170,730 | 12 | 1.18 | 1.19 | 10,000,000 | 1.22 | 1.91 | 0.53 |
718889 | 元大WM | 0.42 | -0.04 | 0.42 | 0.42 | 0.42 | 0.42 | 50,000 | 21,000 | 1 | 0.42 | 0.00 | 5,000,000 | 0.42 | 0.87 | 0.01 |
71888P | 日盛P7 | --- | --- | --- | --- | --- | 0.17 | 0 | 0 | 0 | 0.24 | 0.25 | 5,000,000 | 0.24 | 1.03 | 0.01 |
718890 | 元大WQ | --- | --- | --- | --- | --- | 0.50 | 0 | 0 | 0 | 0.39 | 0.40 | 5,000,000 | 0.40 | 1.48 | 0.01 |
718891 | 元大WT | 0.89 | +0.10 | 0.75 | 0.90 | 0.65 | 0.80 | 247,000 | 196,580 | 18 | 0.89 | 0.91 | 5,000,000 | 0.89 | 1.25 | 0.53 |
718892 | PX日盛 | 0.27 | +0.01 | 0.14 | 0.27 | 0.14 | 0.18 | 806,000 | 142,160 | 11 | 0.28 | 0.29 | 5,000,000 | 0.27 | 1.01 | 0.01 |
718893 | PY日盛 | 0.61 | -0.05 | 0.50 | 0.63 | 0.50 | 0.61 | 169,000 | 102,670 | 7 | 0.60 | 0.61 | 5,000,000 | 0.61 | 1.45 | 0.01 |
718894 | ZC兆豐 | 1.72 | +0.16 | 1.31 | 1.75 | 1.23 | 1.54 | 811,000 | 1,252,060 | 59 | 1.73 | 1.74 | 5,000,000 | 1.72 | 2.97 | 0.47 |
718895 | 康和V1 | --- | --- | --- | --- | --- | 3.00 | 0 | 0 | 0 | 2.72 | 2.82 | 20,000,000 | 2.72 | 3.89 | 1.55 |
718896 | 康和V2 | --- | --- | --- | --- | --- | 2.68 | 0 | 0 | 0 | 2.05 | 2.15 | 5,000,000 | 2.05 | 2.76 | 1.34 |
718897 | 永豐TP | 0.51 | -0.04 | 0.45 | 0.53 | 0.45 | 0.50 | 41,000 | 20,330 | 3 | 0.48 | 0.50 | 5,000,000 | 0.51 | 0.75 | 0.27 |
718898 | 永豐TQ | 0.93 | +0.07 | 0.84 | 0.99 | 0.81 | 0.95 | 686,000 | 648,870 | 20 | 0.92 | 0.93 | 5,000,000 | 0.93 | 1.29 | 0.57 |
718899 | 永豐TR | 1.29 | +0.18 | 0.89 | 1.29 | 0.89 | 1.21 | 772,000 | 937,810 | 21 | 1.25 | 1.27 | 5,031,000 | 1.29 | 2.01 | 0.57 |
71889P | 永豐P2 | 1.31 | -0.13 | 1.31 | 1.31 | 1.31 | 1.31 | 2,000 | 2,620 | 1 | 1.28 | 1.32 | 11,000,000 | 1.31 | 2.05 | 0.57 |
718900 | 永豐TS | 0.61 | -0.06 | 0.61 | 0.61 | 0.61 | 0.61 | 100,000 | 61,000 | 1 | 0.59 | 0.60 | 11,000,000 | 0.61 | 1.36 | 0.01 |
718901 | P5元大 | 0.40 | +0.02 | 0.30 | 0.40 | 0.30 | 0.34 | 232,000 | 79,600 | 6 | 0.42 | 0.43 | 15,000,000 | 0.40 | 1.39 | 0.01 |
718902 | P6元大 | 0.60 | -0.10 | 0.58 | 0.60 | 0.56 | 0.56 | 151,000 | 84,860 | 3 | 0.60 | 0.62 | 15,000,000 | 0.60 | 1.44 | 0.01 |
718903 | P8元大 | 0.49 | -0.13 | 0.49 | 0.49 | 0.49 | 0.49 | 250,000 | 122,500 | 2 | 0.50 | 0.51 | 17,000,000 | 0.49 | 1.16 | 0.01 |
718904 | Q6元大 | 0.57 | 0.00 | 0.54 | 0.57 | 0.54 | 0.55 | 174,000 | 96,500 | 5 | 0.55 | 0.57 | 16,000,000 | 0.57 | 1.12 | 0.02 |
718905 | Q7元大 | 2.40 | +0.49 | 2.40 | 2.40 | 2.40 | 2.40 | 5,000 | 12,000 | 1 | 2.59 | 0.00 | 5,000,000 | 2.40 | 3.23 | 1.56 |
718906 | 元富XU | --- | --- | --- | --- | --- | 0.97 | 0 | 0 | 0 | 0.73 | 0.75 | 5,000,000 | 0.75 | 1.66 | 0.01 |
718907 | 元富XV | 5.00 | +0.48 | 3.60 | 5.00 | 3.57 | 3.87 | 117,000 | 452,520 | 6 | 5.05 | 5.10 | 5,000,000 | 5.00 | 6.75 | 3.22 |
718908 | 元富XW | --- | --- | --- | --- | --- | 0.76 | 0 | 0 | 0 | 0.23 | 0.76 | 5,000,000 | 0.76 | 1.68 | 0.01 |
718909 | 元富XX | --- | --- | --- | --- | --- | 1.02 | 0 | 0 | 0 | 0.04 | 0.00 | 5,000,000 | 0.43 | 1.36 | 0.01 |
71890P | RE元大 | 0.45 | +0.08 | 0.57 | 0.62 | 0.43 | 0.48 | 266,000 | 126,670 | 6 | 0.26 | 0.27 | 5,000,000 | 0.45 | 2.38 | 0.01 |
718910 | 元富XY | --- | --- | --- | --- | --- | 0.86 | 0 | 0 | 0 | 0.73 | 0.74 | 5,000,000 | 0.74 | 2.09 | 0.01 |
718911 | 元富XZ | --- | --- | --- | --- | --- | 1.55 | 0 | 0 | 0 | 1.27 | 0.00 | 5,000,000 | 1.28 | 1.92 | 0.64 |
718912 | 國票ST | --- | --- | --- | --- | --- | 0.41 | 0 | 0 | 0 | 0.35 | 0.36 | 5,000,000 | 0.36 | 1.17 | 0.01 |
718913 | 凱基Q1 | 0.33 | -0.14 | 0.31 | 0.33 | 0.31 | 0.31 | 90,000 | 28,300 | 3 | 0.19 | 0.00 | 5,000,000 | 0.33 | 1.07 | 0.01 |
718914 | 凱基Q2 | 2.28 | +0.13 | 2.28 | 2.28 | 2.28 | 2.28 | 5,000 | 11,400 | 1 | 2.30 | 2.40 | 5,000,000 | 2.28 | 2.99 | 1.57 |
718915 | 凱基Q3 | --- | --- | --- | --- | --- | 3.25 | 0 | 0 | 0 | 3.72 | 3.79 | 8,000,000 | 3.72 | 5.10 | 2.31 |
718916 | 富邦Q1 | 0.73 | +0.03 | 0.45 | 0.73 | 0.45 | 0.61 | 203,000 | 124,150 | 4 | 0.72 | 0.74 | 10,000,000 | 0.73 | 1.70 | 0.01 |
718917 | 富邦Q2 | --- | --- | --- | --- | --- | 2.92 | 0 | 0 | 0 | 2.12 | 2.21 | 5,000,000 | 2.12 | 2.83 | 1.41 |
718918 | 中信VU | --- | --- | --- | --- | --- | 1.06 | 0 | 0 | 0 | 1.23 | 1.27 | 5,000,000 | 1.23 | 1.80 | 0.66 |
718919 | Q9群益 | 5.90 | +0.65 | 4.10 | 5.90 | 4.10 | 5.06 | 294,000 | 1,487,980 | 10 | 5.90 | 5.95 | 5,000,000 | 5.90 | 8.55 | 3.23 |
71891P | WF凱基 | 0.28 | +0.13 | 0.30 | 0.30 | 0.26 | 0.29 | 950,000 | 271,140 | 18 | 0.26 | 0.28 | 5,000,000 | 0.28 | 0.79 | 0.01 |
718920 | R1群益 | 0.68 | -0.09 | 0.59 | 0.68 | 0.59 | 0.61 | 800,000 | 484,190 | 5 | 0.68 | 0.69 | 5,000,000 | 0.68 | 2.45 | 0.01 |
718921 | ZD兆豐 | 0.30 | +0.02 | 0.24 | 0.34 | 0.24 | 0.29 | 453,000 | 129,230 | 18 | 0.29 | 0.30 | 5,000,000 | 0.30 | 0.80 | 0.01 |
718922 | PZ日盛 | 0.39 | -0.08 | 0.42 | 0.42 | 0.35 | 0.40 | 40,000 | 15,800 | 4 | 0.40 | 0.41 | 5,000,000 | 0.39 | 1.21 | 0.01 |
718923 | QA日盛 | 4.14 | +0.26 | 3.91 | 4.14 | 3.89 | 3.99 | 164,000 | 654,960 | 4 | 4.14 | 4.15 | 5,000,000 | 4.14 | 5.45 | 2.81 |
718924 | 統一QU | 0.24 | +0.01 | 0.18 | 0.26 | 0.16 | 0.22 | 768,000 | 171,440 | 13 | 0.23 | 0.24 | 12,500,000 | 0.24 | 0.81 | 0.01 |
718925 | S1元大 | 0.19 | 0.00 | 0.16 | 0.22 | 0.11 | 0.15 | 1,556,000 | 231,880 | 37 | 0.20 | 0.22 | 16,000,000 | 0.19 | 1.33 | 0.01 |
718926 | S2元大 | --- | --- | --- | --- | --- | 0.52 | 0 | 0 | 0 | 0.25 | 0.66 | 17,000,000 | 0.41 | 0.88 | 0.01 |