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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
72041P | 凱基T2 | 1.55 | +0.07 | 1.64 | 1.64 | 1.54 | 1.57 | 414,000 | 649,440 | 7 | 1.47 | 1.49 | 5,000,000 | 1.55 | 2.34 | 0.76 |
72042P | 康和V9 | 0.64 | +0.02 | 0.72 | 0.74 | 0.64 | 0.71 | 347,000 | 244,700 | 7 | 0.57 | 0.59 | 5,000,000 | 0.64 | 1.33 | 0.01 |
72043P | 元富ZF | 1.53 | +0.10 | 1.69 | 1.69 | 1.53 | 1.63 | 115,000 | 187,870 | 4 | 1.48 | 0.00 | 5,000,000 | 1.53 | 2.24 | 0.82 |
72044P | 元富ZG | 1.53 | +0.10 | 1.64 | 1.64 | 1.50 | 1.52 | 772,000 | 1,176,180 | 8 | 1.43 | 1.46 | 5,000,000 | 1.53 | 2.60 | 0.46 |
72045P | V1群益 | 1.77 | +0.12 | 1.74 | 1.77 | 1.72 | 1.74 | 457,000 | 797,150 | 5 | 1.53 | 1.54 | 5,000,000 | 1.77 | 3.15 | 0.39 |
72046P | QQ日盛 | 1.52 | +0.10 | 1.66 | 1.66 | 1.47 | 1.54 | 787,000 | 1,213,430 | 16 | 1.43 | 1.44 | 5,000,000 | 1.52 | 2.84 | 0.20 |
72047P | V2群益 | 1.33 | -0.12 | 1.50 | 1.54 | 1.33 | 1.49 | 627,000 | 931,190 | 10 | 1.32 | 1.33 | 5,000,000 | 1.33 | 2.29 | 0.37 |
72048P | 元富ZK | 0.96 | +0.02 | 0.97 | 1.03 | 0.94 | 0.98 | 427,000 | 419,060 | 11 | 0.94 | 0.95 | 7,000,000 | 0.96 | 1.45 | 0.47 |
72049P | 元富ZL | 1.26 | +0.08 | 1.38 | 1.38 | 1.24 | 1.26 | 1,012,000 | 1,271,160 | 13 | 1.18 | 1.19 | 5,000,000 | 1.26 | 2.58 | 0.01 |
719286 | 富邦R7 | 0.90 | +0.07 | 0.54 | 0.90 | 0.48 | 0.63 | 894,000 | 567,040 | 25 | 0.82 | 0.83 | 10,000,000 | 0.90 | 2.85 | 0.01 |
719211 | QR日盛 | 0.79 | -0.04 | 0.67 | 0.79 | 0.67 | 0.77 | 7,000 | 5,400 | 3 | 0.80 | 0.82 | 5,000,000 | 0.79 | 2.17 | 0.01 |
719212 | VD第一 | --- | --- | --- | --- | --- | 0.47 | 0 | 0 | 0 | 0.39 | 0.43 | 10,000,000 | 0.39 | 1.27 | 0.01 |
719213 | 統一RH | 0.64 | +0.05 | 0.48 | 0.65 | 0.48 | 0.59 | 80,000 | 46,810 | 7 | 0.62 | 0.68 | 18,000,000 | 0.64 | 1.10 | 0.18 |
719214 | 統一RJ | 0.29 | -0.09 | 0.29 | 0.29 | 0.25 | 0.27 | 626,000 | 168,250 | 9 | 0.28 | 0.29 | 13,000,000 | 0.29 | 0.73 | 0.01 |
719215 | 統一RK | 0.55 | +0.02 | 0.45 | 0.56 | 0.37 | 0.47 | 1,087,000 | 514,000 | 19 | 0.56 | 0.59 | 5,000,000 | 0.55 | 1.23 | 0.01 |
719216 | 統一RL | --- | --- | --- | --- | --- | 0.54 | 0 | 0 | 0 | 0.37 | 0.39 | 5,000,000 | 0.39 | 0.82 | 0.01 |
719217 | P2兆豐 | 0.63 | -0.13 | 0.63 | 0.64 | 0.61 | 0.63 | 43,000 | 27,230 | 4 | 0.64 | 0.65 | 5,000,000 | 0.63 | 1.37 | 0.01 |
719218 | P3兆豐 | 0.32 | -0.01 | 0.22 | 0.32 | 0.22 | 0.28 | 812,000 | 227,840 | 13 | 0.30 | 0.32 | 5,000,000 | 0.32 | 2.43 | 0.01 |
719219 | P4兆豐 | 1.51 | +0.35 | 0.80 | 1.51 | 0.80 | 1.13 | 306,000 | 345,960 | 33 | 1.49 | 1.52 | 5,000,000 | 1.51 | 2.45 | 0.57 |
719220 | P5兆豐 | 0.77 | +0.04 | 0.60 | 0.77 | 0.60 | 0.75 | 145,000 | 108,050 | 8 | 0.76 | 0.79 | 5,000,000 | 0.77 | 1.41 | 0.13 |
719221 | P6兆豐 | 1.69 | -0.04 | 1.37 | 1.69 | 1.37 | 1.56 | 35,000 | 54,480 | 5 | 1.85 | 1.86 | 5,000,000 | 1.69 | 2.49 | 0.89 |
719222 | 元大P1 | 1.03 | +0.24 | 0.60 | 1.07 | 0.58 | 0.89 | 2,384,000 | 2,113,640 | 106 | 1.01 | 1.02 | 5,000,000 | 1.03 | 1.85 | 0.21 |
719223 | 元大P2 | 0.41 | -0.15 | 0.29 | 0.43 | 0.29 | 0.34 | 126,000 | 42,260 | 12 | 0.37 | 0.39 | 20,000,000 | 0.41 | 1.07 | 0.01 |
719224 | 元大P3 | 0.50 | -0.01 | 0.38 | 0.51 | 0.31 | 0.47 | 518,000 | 243,340 | 24 | 0.52 | 0.00 | 5,000,000 | 0.50 | 1.18 | 0.01 |
719225 | 元大P4 | 0.26 | -0.20 | 0.27 | 0.27 | 0.22 | 0.23 | 311,000 | 72,260 | 5 | 0.24 | 0.25 | 20,000,000 | 0.26 | 1.03 | 0.01 |
719226 | 元大P7 | --- | --- | --- | --- | --- | 0.24 | 0 | 0 | 0 | 0.16 | 0.17 | 5,000,000 | 0.17 | 0.68 | 0.01 |
719227 | 元大SQ | 0.24 | +0.03 | 0.24 | 0.24 | 0.24 | 0.24 | 12,000 | 2,880 | 1 | 0.24 | 0.25 | 5,000,000 | 0.24 | 0.64 | 0.01 |
719228 | 元大VN | --- | --- | --- | --- | --- | 0.36 | 0 | 0 | 0 | 0.14 | 0.15 | 5,000,000 | 0.15 | 0.89 | 0.01 |
719229 | 康和W3 | --- | --- | --- | --- | --- | 0.45 | 0 | 0 | 0 | 0.24 | 0.25 | 5,000,000 | 0.24 | 0.82 | 0.01 |
719230 | 康和W4 | 1.11 | +0.11 | 0.65 | 1.11 | 0.65 | 1.10 | 104,000 | 114,620 | 3 | 1.13 | 1.14 | 5,000,000 | 1.11 | 1.86 | 0.36 |
719231 | 康和W5 | --- | --- | --- | --- | --- | 0.79 | 0 | 0 | 0 | 0.61 | 0.67 | 10,000,000 | 0.67 | 1.36 | 0.01 |
719232 | 永豐WG | --- | --- | --- | --- | --- | 0.32 | 0 | 0 | 0 | 0.29 | 0.30 | 11,000,000 | 0.30 | 1.15 | 0.01 |
719233 | 永豐WH | 0.49 | -0.15 | 0.30 | 0.49 | 0.30 | 0.42 | 156,000 | 65,930 | 8 | 0.49 | 0.50 | 5,057,000 | 0.49 | 0.99 | 0.01 |
719234 | 永豐WI | 0.75 | -0.04 | 0.61 | 0.77 | 0.52 | 0.71 | 521,000 | 368,950 | 24 | 0.76 | 0.78 | 5,000,000 | 0.75 | 1.44 | 0.06 |
719235 | 永豐WJ | 0.70 | +0.02 | 0.63 | 0.70 | 0.63 | 0.67 | 99,000 | 65,860 | 6 | 0.69 | 0.70 | 11,000,000 | 0.70 | 1.37 | 0.03 |
719236 | 永豐WK | 0.70 | +0.02 | 0.70 | 0.70 | 0.70 | 0.70 | 5,000 | 3,500 | 1 | 0.70 | 0.72 | 12,000,000 | 0.70 | 1.24 | 0.16 |
719237 | 永豐WL | --- | --- | --- | --- | --- | 0.39 | 0 | 0 | 0 | 0.35 | 0.36 | 8,012,000 | 0.36 | 1.09 | 0.01 |
719238 | 永豐WM | 0.60 | -0.02 | 0.36 | 0.60 | 0.36 | 0.42 | 222,000 | 92,880 | 8 | 0.49 | 0.51 | 11,000,000 | 0.60 | 1.47 | 0.01 |
719239 | 永豐WN | --- | --- | --- | --- | --- | 0.29 | 0 | 0 | 0 | 0.28 | 0.29 | 5,010,000 | 0.29 | 0.82 | 0.01 |
719240 | 國泰VP | 1.19 | -0.28 | 1.25 | 1.25 | 1.18 | 1.20 | 40,000 | 48,200 | 4 | 1.59 | 0.00 | 5,000,000 | 1.19 | 2.57 | 0.01 |
719241 | V3群益 | 0.63 | +0.09 | 0.54 | 0.64 | 0.54 | 0.63 | 928,000 | 583,450 | 11 | 0.64 | 0.65 | 5,000,000 | 0.63 | 1.41 | 0.01 |
719242 | V4群益 | 0.98 | -0.01 | 0.98 | 0.98 | 0.98 | 0.98 | 2,000 | 1,960 | 1 | 1.00 | 1.01 | 8,000,000 | 0.98 | 2.26 | 0.01 |
719243 | V5群益 | 1.00 | +0.14 | 0.93 | 1.00 | 0.93 | 0.95 | 17,000 | 16,160 | 3 | 0.96 | 0.97 | 10,000,000 | 1.00 | 2.84 | 0.01 |
719244 | V6群益 | 1.18 | -0.05 | 1.07 | 1.18 | 0.97 | 1.11 | 606,000 | 670,240 | 10 | 1.23 | 1.26 | 6,640,000 | 1.18 | 1.80 | 0.53 |
719245 | 凱基T3 | 1.04 | -0.06 | 0.98 | 1.04 | 0.98 | 1.01 | 300,000 | 303,000 | 2 | 1.04 | 1.06 | 5,000,000 | 1.04 | 1.62 | 0.46 |
719246 | 凱基T4 | --- | --- | --- | --- | --- | 0.47 | 0 | 0 | 0 | 0.32 | 0.33 | 10,000,000 | 0.33 | 0.82 | 0.01 |
719247 | 凱基T5 | 0.37 | -0.02 | 0.30 | 0.38 | 0.30 | 0.34 | 170,000 | 56,990 | 6 | 0.37 | 0.38 | 10,000,000 | 0.37 | 1.00 | 0.01 |
719248 | 凱基T6 | 0.81 | -0.12 | 0.81 | 0.81 | 0.81 | 0.81 | 100,000 | 81,000 | 1 | 0.89 | 0.90 | 5,000,000 | 0.81 | 1.57 | 0.05 |
719249 | 凱基T7 | 0.56 | -0.12 | 0.57 | 0.57 | 0.56 | 0.57 | 116,000 | 65,760 | 2 | 0.56 | 0.57 | 5,000,000 | 0.56 | 1.30 | 0.01 |
719250 | 富邦R3 | 0.56 | -0.09 | 0.57 | 0.57 | 0.55 | 0.56 | 245,000 | 136,050 | 5 | 0.55 | 0.56 | 5,000,000 | 0.56 | 1.19 | 0.01 |