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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
71980P | ZS凱基 | 0.90 | -0.03 | 0.96 | 0.96 | 0.90 | 0.93 | 128,000 | 119,380 | 8 | 0.85 | 0.87 | 5,000,000 | 0.90 | 1.69 | 0.11 |
71981P | 元富WS | 1.41 | -0.19 | 1.52 | 1.52 | 1.40 | 1.46 | 38,000 | 55,450 | 4 | 1.41 | 1.47 | 5,000,000 | 1.41 | 2.01 | 0.81 |
71982P | ZX凱基 | 0.98 | +0.12 | 0.98 | 0.98 | 0.98 | 0.98 | 10,000 | 9,800 | 1 | 0.90 | 0.97 | 5,000,000 | 0.98 | 2.40 | 0.01 |
71983P | 元大QN | 1.33 | +0.06 | 1.48 | 1.48 | 1.31 | 1.38 | 1,225,000 | 1,692,460 | 27 | 1.27 | 1.31 | 10,000,000 | 1.33 | 2.40 | 0.26 |
71984P | 元大QP | 0.65 | -0.05 | 0.77 | 0.77 | 0.65 | 0.71 | 55,000 | 39,250 | 4 | 0.65 | 0.66 | 5,000,000 | 0.65 | 1.16 | 0.14 |
71985P | 元富WV | 1.90 | +0.28 | 1.98 | 1.98 | 1.89 | 1.91 | 88,000 | 167,910 | 5 | 1.95 | 0.00 | 5,000,000 | 1.90 | 2.56 | 1.24 |
71986P | W9富邦 | 1.81 | +0.25 | 1.79 | 1.81 | 1.79 | 1.80 | 17,000 | 30,630 | 3 | 1.62 | 1.63 | 10,000,000 | 1.81 | 3.16 | 0.46 |
71987P | 元富WX | 1.29 | -0.06 | 1.45 | 1.62 | 1.22 | 1.49 | 2,423,000 | 3,612,810 | 67 | 1.29 | 1.34 | 10,000,000 | 1.29 | 2.14 | 0.44 |
71988P | PP日盛 | 0.63 | +0.01 | 0.73 | 0.73 | 0.63 | 0.70 | 284,000 | 197,990 | 14 | 0.63 | 0.64 | 5,000,000 | 0.63 | 1.00 | 0.26 |
71989P | 元大RS | 1.58 | +0.06 | 1.80 | 1.83 | 1.11 | 1.68 | 1,724,000 | 2,902,120 | 46 | 1.42 | 1.43 | 5,000,000 | 1.58 | 2.51 | 0.65 |
71990P | 元大RT | 1.62 | +0.15 | 1.62 | 1.66 | 1.53 | 1.59 | 522,000 | 831,940 | 31 | 1.61 | 1.62 | 5,000,000 | 1.62 | 2.36 | 0.88 |
71991P | 元富XB | 1.01 | +0.08 | 0.98 | 1.11 | 0.98 | 1.03 | 774,000 | 794,480 | 34 | 0.94 | 0.96 | 10,000,000 | 1.01 | 1.72 | 0.31 |
71992P | WP群益 | --- | --- | --- | --- | --- | 0.69 | 0 | 0 | 0 | 0.77 | 0.78 | 5,000,000 | 0.77 | 2.84 | 0.01 |
71993P | WQ群益 | 1.61 | -0.06 | 1.76 | 1.88 | 1.60 | 1.72 | 725,000 | 1,246,050 | 32 | 1.56 | 1.58 | 9,000,000 | 1.61 | 2.60 | 0.62 |
71994P | WR群益 | 2.40 | +0.56 | 1.99 | 2.40 | 1.99 | 2.31 | 265,000 | 611,070 | 31 | 2.38 | 2.89 | 9,000,000 | 2.40 | 3.39 | 1.41 |
71995P | 元富XC | 0.90 | -0.05 | 0.94 | 1.21 | 0.90 | 1.17 | 114,000 | 133,620 | 7 | 0.92 | 0.94 | 5,000,000 | 0.90 | 1.70 | 0.10 |
71996P | 康和U3 | 0.82 | +0.10 | 0.88 | 0.90 | 0.75 | 0.85 | 855,000 | 722,570 | 21 | 0.78 | 0.79 | 20,000,000 | 0.82 | 1.42 | 0.22 |
71997P | WV群益 | 2.12 | +0.20 | 2.01 | 2.12 | 2.01 | 2.10 | 24,000 | 50,510 | 4 | 2.07 | 2.12 | 5,000,000 | 2.12 | 3.05 | 1.19 |
71998P | 康和U4 | 0.42 | 0.00 | 0.55 | 0.60 | 0.42 | 0.56 | 132,000 | 73,440 | 6 | 0.38 | 0.43 | 5,000,000 | 0.42 | 1.18 | 0.01 |
71999P | 統一QP | 0.99 | -0.02 | 1.15 | 1.23 | 0.95 | 1.08 | 670,000 | 725,670 | 33 | 0.98 | 1.02 | 15,000,000 | 0.99 | 1.57 | 0.41 |
72000P | YT兆豐 | 1.58 | -0.08 | 1.66 | 1.99 | 1.53 | 1.75 | 5,289,000 | 9,261,880 | 103 | 1.58 | 1.60 | 5,000,000 | 1.58 | 2.55 | 0.61 |
72001P | P2群益 | 2.12 | -0.01 | 2.57 | 2.59 | 2.05 | 2.33 | 1,096,000 | 2,549,250 | 29 | 2.10 | 2.13 | 10,000,000 | 2.12 | 3.68 | 0.56 |
72002P | P3群益 | 2.42 | -0.02 | 2.69 | 2.86 | 2.34 | 2.60 | 602,000 | 1,567,610 | 70 | 2.37 | 2.42 | 10,000,000 | 2.42 | 3.59 | 1.25 |
72003P | 元富XF | 0.88 | -0.01 | 1.03 | 1.03 | 0.88 | 0.98 | 394,000 | 384,600 | 10 | 0.51 | 0.00 | 5,000,000 | 0.88 | 1.57 | 0.19 |
72004P | 元富XG | 0.71 | -0.05 | 0.87 | 0.90 | 0.70 | 0.84 | 929,000 | 782,180 | 33 | 0.50 | 0.00 | 5,000,000 | 0.71 | 1.63 | 0.01 |
72005P | 元富XH | 0.59 | -0.02 | 0.75 | 0.75 | 0.58 | 0.60 | 38,000 | 22,780 | 5 | 0.60 | 0.62 | 5,000,000 | 0.59 | 1.31 | 0.01 |
72006P | P9群益 | 2.06 | -0.09 | 2.68 | 2.68 | 1.99 | 2.52 | 163,000 | 410,200 | 10 | 2.07 | 2.09 | 10,000,000 | 2.06 | 5.95 | 0.01 |
72007P | 元富XT | 0.36 | -0.06 | 0.52 | 0.56 | 0.36 | 0.45 | 1,069,000 | 483,020 | 70 | 0.35 | 0.36 | 5,000,000 | 0.36 | 1.78 | 0.01 |
72008P | 康和U8 | 0.28 | 0.00 | 0.35 | 0.35 | 0.28 | 0.30 | 150,000 | 44,700 | 3 | 0.24 | 0.25 | 5,000,000 | 0.28 | 0.99 | 0.01 |
72009P | 康和U9 | 0.51 | 0.00 | 0.52 | 0.52 | 0.51 | 0.52 | 10,000 | 5,150 | 2 | 0.48 | 0.50 | 5,000,000 | 0.51 | 0.77 | 0.25 |
72010P | 永豐TN | 1.13 | +0.13 | 1.12 | 1.27 | 1.10 | 1.21 | 2,024,000 | 2,456,650 | 77 | 1.13 | 1.14 | 5,000,000 | 1.13 | 1.79 | 0.48 |
72011P | Q7群益 | 1.89 | +0.11 | 1.99 | 2.02 | 1.89 | 1.98 | 101,000 | 199,940 | 10 | 1.80 | 1.88 | 8,000,000 | 1.89 | 3.31 | 0.48 |
72012P | Q8群益 | 1.94 | -0.08 | 2.24 | 2.27 | 1.92 | 2.14 | 407,000 | 870,650 | 19 | 1.90 | 1.94 | 10,000,000 | 1.94 | 2.86 | 1.02 |
72013P | P4元大 | 1.41 | +0.08 | 1.55 | 1.55 | 1.41 | 1.45 | 38,000 | 55,200 | 3 | 1.39 | 1.41 | 17,000,000 | 1.41 | 2.76 | 0.06 |
72014P | R2群益 | 1.58 | +0.12 | 1.58 | 1.58 | 1.58 | 1.58 | 40,000 | 63,200 | 1 | 1.39 | 1.42 | 5,000,000 | 1.58 | 2.06 | 1.10 |
72015P | R3群益 | 2.17 | +0.01 | 2.45 | 2.46 | 2.16 | 2.32 | 550,000 | 1,275,910 | 12 | 2.16 | 2.18 | 10,000,000 | 2.17 | 3.90 | 0.44 |
72016P | 康和V3 | --- | --- | --- | --- | --- | 0.51 | 0 | 0 | 0 | 0.80 | 0.82 | 5,000,000 | 0.80 | 1.29 | 0.32 |
72017P | Q9元大 | 1.68 | -0.04 | 1.75 | 2.03 | 1.64 | 1.87 | 1,704,000 | 3,186,870 | 70 | 1.68 | 1.72 | 16,000,000 | 1.68 | 2.53 | 0.83 |
72018P | R5元大 | 1.60 | +0.03 | 1.70 | 1.73 | 1.60 | 1.65 | 96,000 | 158,610 | 8 | 1.58 | 1.60 | 5,000,000 | 1.60 | 2.35 | 0.85 |
72019P | 國票SU | 0.53 | -0.08 | 0.53 | 0.53 | 0.53 | 0.53 | 100,000 | 53,000 | 1 | 0.53 | 0.54 | 5,000,000 | 0.53 | 1.22 | 0.01 |
72020P | 國票SV | 1.33 | +0.15 | 1.43 | 1.48 | 1.33 | 1.44 | 1,093,000 | 1,571,020 | 18 | 1.31 | 1.32 | 5,000,000 | 1.33 | 1.91 | 0.76 |
72021P | 凱基Q4 | 1.00 | -0.05 | 1.21 | 1.21 | 1.00 | 1.07 | 1,094,000 | 1,175,780 | 13 | 0.72 | 1.19 | 5,000,000 | 1.00 | 1.59 | 0.41 |
72022P | 富邦Q3 | 1.05 | -0.09 | 1.21 | 1.27 | 1.05 | 1.24 | 420,000 | 520,850 | 24 | 1.04 | 1.05 | 5,000,000 | 1.05 | 2.08 | 0.02 |
72023P | 富邦Q4 | 1.59 | +0.10 | 1.71 | 1.71 | 1.48 | 1.59 | 749,000 | 1,193,560 | 19 | 1.48 | 1.49 | 5,000,000 | 1.59 | 2.66 | 0.52 |
72024P | R6群益 | 1.57 | -0.01 | 1.66 | 1.66 | 1.54 | 1.62 | 526,000 | 853,530 | 17 | 1.58 | 1.59 | 10,000,000 | 1.57 | 2.59 | 0.55 |
72025P | ZE兆豐 | 1.83 | -0.29 | 2.12 | 2.61 | 1.82 | 2.40 | 962,000 | 2,304,200 | 33 | 1.90 | 1.92 | 5,000,000 | 1.83 | 2.98 | 0.68 |
72026P | 國票TA | 0.62 | +0.01 | 0.69 | 0.78 | 0.62 | 0.72 | 571,000 | 412,170 | 14 | 0.62 | 0.63 | 5,000,000 | 0.62 | 1.30 | 0.01 |
72027P | S3群益 | 1.35 | +0.03 | 1.35 | 1.35 | 1.35 | 1.35 | 5,000 | 6,750 | 1 | 1.34 | 1.35 | 5,000,000 | 1.35 | 2.14 | 0.56 |
72028P | S4群益 | 1.63 | +0.20 | 1.77 | 1.83 | 1.59 | 1.70 | 108,000 | 183,840 | 9 | 1.60 | 1.61 | 5,000,000 | 1.63 | 2.61 | 0.67 |
72029P | 國票TB | 1.58 | +0.08 | 1.60 | 1.79 | 1.58 | 1.64 | 268,000 | 438,800 | 10 | 1.46 | 1.47 | 10,000,000 | 1.58 | 2.36 | 0.80 |