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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
719165 | U6群益 | 1.06 | 0.00 | 1.02 | 1.07 | 1.01 | 1.06 | 182,000 | 193,720 | 9 | 1.07 | 1.09 | 8,000,000 | 1.06 | 1.58 | 0.51 |
719166 | U7群益 | 1.07 | -0.03 | 1.05 | 1.08 | 1.05 | 1.07 | 211,000 | 225,580 | 4 | 1.06 | 1.07 | 5,000,000 | 1.07 | 2.23 | 0.01 |
719167 | U8群益 | 0.49 | +0.07 | 0.44 | 0.49 | 0.44 | 0.46 | 6,000 | 2,790 | 6 | 0.47 | 0.48 | 5,000,000 | 0.49 | 2.35 | 0.01 |
719168 | VC第一 | --- | --- | --- | --- | --- | 1.42 | 0 | 0 | 0 | 0.85 | 0.86 | 5,000,000 | 0.85 | 2.35 | 0.01 |
719169 | 元大RV | 1.78 | +0.33 | 1.10 | 1.78 | 1.09 | 1.53 | 372,000 | 568,360 | 14 | 1.82 | 1.84 | 5,000,000 | 1.78 | 2.95 | 0.61 |
719170 | 元大SA | 0.72 | +0.12 | 0.60 | 0.73 | 0.57 | 0.68 | 730,000 | 497,850 | 14 | 0.72 | 0.73 | 5,000,000 | 0.72 | 1.72 | 0.01 |
719171 | 統一RF | 1.20 | +0.26 | 0.70 | 1.23 | 0.70 | 1.01 | 1,827,000 | 1,836,670 | 68 | 1.19 | 1.20 | 5,000,000 | 1.20 | 1.90 | 0.50 |
719172 | 永豐VZ | 1.09 | +0.08 | 0.96 | 1.17 | 0.95 | 1.11 | 910,000 | 1,007,970 | 25 | 1.06 | 1.08 | 5,000,000 | 1.09 | 1.96 | 0.22 |
719173 | 元富YY | 1.77 | +0.23 | 1.33 | 1.77 | 1.33 | 1.65 | 103,000 | 169,550 | 3 | 1.87 | 1.90 | 5,000,000 | 1.77 | 2.71 | 0.83 |
719174 | 元富YZ | 0.39 | -0.24 | 0.39 | 0.39 | 0.39 | 0.39 | 99,000 | 38,610 | 1 | 0.38 | 0.39 | 5,000,000 | 0.39 | 0.89 | 0.01 |
719175 | 元富ZA | 0.57 | -0.01 | 0.51 | 0.57 | 0.51 | 0.55 | 84,000 | 46,460 | 5 | 0.56 | 0.57 | 7,000,000 | 0.57 | 0.98 | 0.16 |
719176 | 元富ZB | --- | --- | --- | --- | --- | 0.50 | 0 | 0 | 0 | 0.02 | 0.00 | 5,000,000 | 0.25 | 1.03 | 0.01 |
719177 | 元富ZC | 2.06 | +0.34 | 1.40 | 2.06 | 1.26 | 1.69 | 685,000 | 1,154,510 | 27 | 2.17 | 2.19 | 5,000,000 | 2.06 | 3.06 | 1.06 |
719178 | 元富ZD | --- | --- | --- | --- | --- | 0.50 | 0 | 0 | 0 | 0.41 | 0.42 | 5,000,000 | 0.42 | 0.91 | 0.01 |
719179 | 元富ZE | 0.81 | +0.12 | 0.62 | 0.81 | 0.62 | 0.73 | 369,000 | 268,290 | 6 | 0.74 | 0.75 | 5,000,000 | 0.81 | 1.56 | 0.06 |
719180 | 國泰VM | 0.94 | -0.13 | 0.65 | 0.94 | 0.65 | 0.77 | 2,046,000 | 1,578,730 | 30 | 0.86 | 0.94 | 5,000,000 | 0.94 | 1.82 | 0.06 |
719181 | U9群益 | 0.26 | -0.01 | 0.25 | 0.27 | 0.25 | 0.25 | 121,000 | 30,660 | 6 | 0.25 | 0.26 | 5,000,000 | 0.26 | 0.82 | 0.01 |
719182 | QN日盛 | 0.35 | -0.20 | 0.35 | 0.35 | 0.35 | 0.35 | 99,000 | 34,650 | 1 | 0.35 | 0.36 | 6,000,000 | 0.35 | 0.83 | 0.01 |
719183 | QP日盛 | 0.31 | -0.02 | 0.32 | 0.32 | 0.31 | 0.32 | 90,000 | 28,600 | 4 | 0.30 | 0.31 | 5,400,000 | 0.31 | 0.62 | 0.01 |
719184 | 統一RG | 0.72 | +0.02 | 0.60 | 0.72 | 0.60 | 0.68 | 303,000 | 206,050 | 10 | 0.74 | 0.75 | 5,000,000 | 0.72 | 1.34 | 0.10 |
719185 | 富邦R2 | 0.75 | +0.06 | 0.56 | 0.75 | 0.51 | 0.67 | 122,000 | 81,220 | 4 | 0.72 | 0.74 | 5,000,000 | 0.75 | 2.45 | 0.01 |
719186 | 中信WA | 0.26 | +0.04 | 0.26 | 0.26 | 0.26 | 0.26 | 150,000 | 39,000 | 1 | 0.29 | 0.30 | 5,000,000 | 0.26 | 1.03 | 0.01 |
719187 | 中信WB | 0.79 | +0.09 | 0.58 | 0.91 | 0.56 | 0.67 | 667,000 | 446,460 | 73 | 0.76 | 0.80 | 5,000,000 | 0.79 | 1.17 | 0.41 |
719188 | 中信WC | 0.26 | +0.01 | 0.26 | 0.26 | 0.26 | 0.26 | 10,000 | 2,600 | 1 | 0.33 | 0.34 | 5,000,000 | 0.26 | 0.86 | 0.01 |
719189 | 國泰VN | 0.59 | -0.03 | 0.57 | 0.59 | 0.57 | 0.59 | 76,000 | 44,520 | 2 | 0.59 | 0.61 | 5,000,000 | 0.59 | 0.91 | 0.27 |
719190 | 元富ZH | 1.02 | -0.06 | 0.71 | 1.07 | 0.69 | 0.98 | 510,000 | 497,320 | 18 | 1.02 | 1.04 | 5,000,000 | 1.02 | 1.64 | 0.37 |
719191 | 元富ZJ | --- | --- | --- | --- | --- | 1.10 | 0 | 0 | 0 | 0.74 | 0.75 | 5,000,000 | 0.74 | 1.45 | 0.03 |
719192 | QP元大 | --- | --- | --- | --- | --- | 0.38 | 0 | 0 | 0 | 0.32 | 0.33 | 17,000,000 | 0.33 | 0.85 | 0.01 |
719193 | SS元大 | 0.47 | +0.02 | 0.38 | 0.47 | 0.37 | 0.46 | 1,645,000 | 758,680 | 8 | 0.47 | 0.48 | 5,000,000 | 0.47 | 1.03 | 0.01 |
719194 | SX元大 | 0.79 | -0.01 | 0.80 | 0.82 | 0.70 | 0.75 | 494,000 | 370,410 | 8 | 0.75 | 0.76 | 5,000,000 | 0.79 | 1.30 | 0.28 |
719195 | TA元大 | 0.63 | +0.08 | 0.51 | 0.63 | 0.51 | 0.56 | 176,000 | 99,400 | 6 | 0.63 | 0.64 | 5,000,000 | 0.63 | 1.18 | 0.08 |
719196 | TM元大 | 0.25 | +0.04 | 0.19 | 0.25 | 0.13 | 0.18 | 2,503,000 | 449,580 | 39 | 0.24 | 0.25 | 20,000,000 | 0.25 | 0.67 | 0.01 |
719197 | TN元大 | 0.82 | -0.03 | 0.69 | 0.85 | 0.68 | 0.79 | 514,000 | 408,330 | 20 | 0.81 | 0.90 | 10,000,000 | 0.82 | 1.53 | 0.11 |
719198 | TQ元大 | 0.41 | +0.01 | 0.41 | 0.41 | 0.41 | 0.41 | 4,000 | 1,640 | 1 | 0.42 | 0.43 | 10,000,000 | 0.41 | 1.10 | 0.01 |
719199 | 元大SB | 0.41 | -0.04 | 0.42 | 0.42 | 0.41 | 0.42 | 8,000 | 3,330 | 2 | 0.40 | 0.41 | 5,000,000 | 0.41 | 0.97 | 0.01 |
719200 | 元大SK | 0.58 | -0.02 | 0.56 | 0.60 | 0.45 | 0.56 | 1,071,000 | 599,530 | 24 | 0.56 | 0.57 | 5,000,000 | 0.58 | 1.00 | 0.16 |
719201 | 元大SL | 0.31 | +0.04 | 0.20 | 0.31 | 0.19 | 0.25 | 1,490,000 | 371,900 | 12 | 0.29 | 0.33 | 15,000,000 | 0.31 | 0.99 | 0.01 |
719202 | 元大SM | --- | --- | --- | --- | --- | 0.41 | 0 | 0 | 0 | 0.31 | 0.32 | 20,000,000 | 0.32 | 0.82 | 0.01 |
719203 | 元大SP | 0.36 | -0.21 | 0.36 | 0.36 | 0.36 | 0.36 | 22,000 | 7,920 | 1 | 0.40 | 0.41 | 10,000,000 | 0.36 | 1.14 | 0.01 |
719204 | 康和W2 | 0.26 | -0.08 | 0.24 | 0.32 | 0.24 | 0.25 | 140,000 | 35,600 | 5 | 0.29 | 0.30 | 20,000,000 | 0.26 | 0.86 | 0.01 |
719205 | 永豐WA | 0.91 | +0.06 | 0.65 | 0.95 | 0.65 | 0.83 | 1,946,000 | 1,606,460 | 67 | 0.93 | 0.94 | 5,000,000 | 0.91 | 1.31 | 0.51 |
719206 | 永豐WB | 0.33 | +0.05 | 0.23 | 0.33 | 0.21 | 0.31 | 419,000 | 129,720 | 11 | 0.30 | 0.31 | 10,000,000 | 0.33 | 0.76 | 0.01 |
719207 | 永豐WC | 0.92 | +0.02 | 0.77 | 0.92 | 0.64 | 0.78 | 1,280,000 | 1,000,600 | 34 | 0.90 | 0.93 | 5,000,000 | 0.92 | 1.46 | 0.36 |
719208 | 永豐WD | 0.54 | -0.06 | 0.54 | 0.54 | 0.54 | 0.54 | 4,000 | 2,160 | 1 | 0.61 | 0.62 | 5,000,000 | 0.54 | 1.10 | 0.01 |
719209 | 永豐WE | 0.48 | -0.03 | 0.45 | 0.50 | 0.45 | 0.48 | 598,000 | 285,520 | 4 | 0.48 | 0.49 | 5,083,000 | 0.48 | 0.78 | 0.18 |
719210 | 永豐WF | 0.42 | -0.10 | 0.50 | 0.50 | 0.42 | 0.45 | 140,000 | 62,700 | 4 | 0.43 | 0.44 | 5,000,000 | 0.42 | 0.97 | 0.01 |
72037P | 統一QZ | 1.45 | +0.06 | 1.50 | 1.54 | 1.45 | 1.53 | 21,000 | 32,030 | 4 | 1.37 | 1.41 | 14,000,000 | 1.45 | 2.02 | 0.88 |
72038P | 統一RA | 1.22 | +0.07 | 1.22 | 1.22 | 1.22 | 1.22 | 100,000 | 122,000 | 1 | 1.09 | 1.11 | 15,000,000 | 1.22 | 2.01 | 0.43 |
72039P | 康和V7 | --- | --- | --- | --- | --- | 1.12 | 0 | 0 | 0 | 1.25 | 1.35 | 5,000,000 | 1.28 | 1.82 | 0.74 |
72040P | U2群益 | 1.42 | 0.00 | 1.52 | 1.60 | 1.39 | 1.48 | 945,000 | 1,402,880 | 19 | 1.41 | 1.42 | 5,000,000 | 1.42 | 2.02 | 0.82 |