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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
719251 | 富邦R4 | --- | --- | --- | --- | --- | 1.19 | 0 | 0 | 0 | 1.08 | 1.09 | 5,000,000 | 1.09 | 2.12 | 0.06 |
719252 | VE第一 | 3.08 | -0.80 | 3.08 | 3.08 | 3.08 | 3.08 | 1,000 | 3,080 | 1 | 4.27 | 4.31 | 5,000,000 | 3.08 | 7.95 | 0.01 |
719253 | 元大P8 | 0.47 | -0.05 | 0.47 | 0.47 | 0.47 | 0.47 | 4,000 | 1,880 | 1 | 0.45 | 0.47 | 20,000,000 | 0.47 | 1.82 | 0.01 |
719254 | 元大P9 | 0.26 | -0.01 | 0.20 | 0.26 | 0.20 | 0.23 | 20,000 | 4,600 | 2 | 0.29 | 0.30 | 15,000,000 | 0.26 | 1.23 | 0.01 |
719255 | 元大Q3 | 0.26 | +0.01 | 0.17 | 0.26 | 0.17 | 0.21 | 376,000 | 78,490 | 8 | 0.24 | 0.26 | 15,000,000 | 0.26 | 1.43 | 0.01 |
719256 | QS日盛 | 0.53 | -0.01 | 0.48 | 0.53 | 0.48 | 0.52 | 36,000 | 18,780 | 2 | 0.49 | 0.50 | 12,000,000 | 0.53 | 1.85 | 0.01 |
719257 | 統一RM | 1.90 | +0.54 | 1.42 | 1.92 | 1.34 | 1.60 | 1,246,000 | 1,989,210 | 49 | 1.92 | 0.00 | 5,000,000 | 1.90 | 2.68 | 1.12 |
719258 | 統一RN | --- | --- | --- | --- | --- | 0.65 | 0 | 0 | 0 | 0.67 | 0.69 | 15,000,000 | 0.67 | 1.15 | 0.19 |
719259 | 統一RP | 0.47 | +0.01 | 0.35 | 0.49 | 0.32 | 0.46 | 580,000 | 265,300 | 8 | 0.44 | 0.45 | 14,000,000 | 0.47 | 1.05 | 0.01 |
719260 | 統一RQ | 0.74 | +0.08 | 0.49 | 0.74 | 0.47 | 0.64 | 579,000 | 372,120 | 11 | 0.70 | 0.72 | 10,000,000 | 0.74 | 1.52 | 0.01 |
719261 | 統一RR | 0.49 | +0.06 | 0.36 | 0.49 | 0.36 | 0.40 | 101,000 | 40,390 | 5 | 0.48 | 0.49 | 15,000,000 | 0.49 | 1.07 | 0.01 |
719262 | 統一RS | 0.74 | -0.01 | 0.48 | 0.75 | 0.48 | 0.68 | 913,000 | 620,680 | 25 | 0.74 | 0.76 | 5,000,000 | 0.74 | 1.42 | 0.06 |
719266 | 元富ZM | 0.27 | -0.04 | 0.26 | 0.27 | 0.26 | 0.26 | 370,000 | 97,400 | 6 | 0.27 | 0.28 | 7,000,000 | 0.27 | 0.60 | 0.01 |
719267 | 元富ZN | 0.37 | -0.08 | 0.34 | 0.38 | 0.34 | 0.37 | 438,000 | 160,760 | 14 | 0.37 | 0.40 | 5,000,000 | 0.37 | 1.09 | 0.01 |
719268 | 元富ZP | 1.93 | +0.63 | 1.28 | 1.93 | 1.28 | 1.58 | 680,000 | 1,077,740 | 45 | 1.93 | 0.00 | 5,000,000 | 1.93 | 2.71 | 1.15 |
719269 | 元富ZR | 0.39 | -0.11 | 0.38 | 0.39 | 0.38 | 0.38 | 103,000 | 39,180 | 2 | 0.37 | 0.38 | 5,000,000 | 0.39 | 0.84 | 0.01 |
719270 | 康和W7 | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.33 | 0.35 | 20,000,000 | 0.33 | 0.91 | 0.01 |
719271 | 永豐WP | 1.17 | +0.17 | 0.80 | 1.19 | 0.65 | 0.87 | 122,000 | 105,600 | 12 | 1.16 | 1.18 | 5,000,000 | 1.17 | 1.96 | 0.38 |
719272 | 永豐WQ | 0.40 | +0.04 | 0.27 | 0.45 | 0.23 | 0.28 | 829,000 | 233,850 | 18 | 0.40 | 0.41 | 10,000,000 | 0.40 | 1.37 | 0.01 |
719273 | 永豐WR | 0.51 | -0.07 | 0.43 | 0.51 | 0.43 | 0.48 | 323,000 | 155,300 | 15 | 0.51 | 0.52 | 5,075,000 | 0.51 | 1.04 | 0.01 |
719274 | 永豐WS | 0.40 | -0.06 | 0.40 | 0.40 | 0.40 | 0.40 | 13,000 | 5,200 | 1 | 0.42 | 0.43 | 11,000,000 | 0.40 | 1.43 | 0.01 |
719275 | 凱基T8 | 0.91 | +0.01 | 0.67 | 0.92 | 0.48 | 0.76 | 194,000 | 147,910 | 18 | 0.84 | 0.87 | 10,000,000 | 0.91 | 1.86 | 0.01 |
719276 | 凱基T9 | 0.98 | -0.02 | 0.92 | 0.98 | 0.92 | 0.94 | 52,000 | 49,040 | 2 | 0.86 | 0.89 | 10,000,000 | 0.98 | 1.93 | 0.03 |
719277 | 凱基U1 | 3.70 | +1.01 | 2.82 | 3.70 | 2.82 | 3.12 | 323,000 | 1,007,350 | 18 | 3.97 | 4.07 | 5,000,000 | 3.70 | 5.50 | 1.87 |
719278 | 凱基U2 | 0.34 | 0.00 | 0.34 | 0.34 | 0.34 | 0.34 | 5,000 | 1,700 | 1 | 0.35 | 0.36 | 5,000,000 | 0.34 | 0.81 | 0.01 |
719279 | 凱基U3 | 0.71 | 0.00 | 0.50 | 0.73 | 0.50 | 0.68 | 425,000 | 290,200 | 8 | 0.72 | 0.74 | 5,000,000 | 0.71 | 1.56 | 0.01 |
719280 | 凱基U4 | --- | --- | --- | --- | --- | 0.40 | 0 | 0 | 0 | 0.28 | 0.30 | 5,000,000 | 0.28 | 1.05 | 0.01 |
719281 | 凱基U5 | --- | --- | --- | --- | --- | 0.54 | 0 | 0 | 0 | 0.25 | 0.26 | 5,000,000 | 0.26 | 1.23 | 0.01 |
719282 | 凱基U6 | 0.72 | -0.28 | 0.53 | 0.72 | 0.53 | 0.66 | 285,000 | 188,860 | 2 | 0.69 | 0.70 | 5,000,000 | 0.72 | 2.16 | 0.01 |
719283 | 凱基U7 | 1.84 | +0.30 | 1.04 | 1.84 | 1.01 | 1.36 | 80,000 | 108,490 | 8 | 1.84 | 1.88 | 5,000,000 | 1.84 | 3.01 | 0.67 |
719284 | 富邦R5 | 1.44 | +0.11 | 1.05 | 1.48 | 1.05 | 1.39 | 891,000 | 1,236,790 | 45 | 1.41 | 1.42 | 5,000,000 | 1.44 | 2.64 | 0.24 |
719285 | 富邦R6 | --- | --- | --- | --- | --- | 0.39 | 0 | 0 | 0 | 0.23 | 0.24 | 5,000,000 | 0.24 | 0.61 | 0.01 |
719287 | 國泰VQ | 0.19 | +0.01 | 0.14 | 0.19 | 0.12 | 0.14 | 281,000 | 40,090 | 12 | 0.15 | 0.19 | 5,000,000 | 0.19 | 0.43 | 0.01 |
719288 | 國泰VR | 0.49 | -0.11 | 0.41 | 0.49 | 0.40 | 0.47 | 903,000 | 421,180 | 23 | 0.49 | 0.50 | 5,000,000 | 0.49 | 0.92 | 0.06 |
719289 | V8群益 | 0.20 | -0.02 | 0.17 | 0.20 | 0.17 | 0.18 | 95,000 | 17,200 | 2 | 0.20 | 0.21 | 5,821,000 | 0.20 | 0.58 | 0.01 |
719290 | V9群益 | --- | --- | --- | --- | --- | 0.55 | 0 | 0 | 0 | 0.41 | 0.43 | 8,000,000 | 0.41 | 4.31 | 0.01 |
719291 | W1群益 | 1.27 | +0.07 | 1.04 | 1.27 | 1.04 | 1.19 | 2,006,000 | 2,377,280 | 39 | 1.25 | 1.28 | 8,000,000 | 1.27 | 1.94 | 0.60 |
719292 | W2群益 | 0.73 | -0.04 | 0.64 | 0.75 | 0.64 | 0.73 | 295,000 | 216,150 | 9 | 0.73 | 0.74 | 8,000,000 | 0.73 | 1.19 | 0.27 |
719293 | W3群益 | 0.78 | -0.09 | 0.77 | 0.78 | 0.77 | 0.77 | 30,000 | 23,200 | 3 | 0.78 | 0.79 | 8,000,000 | 0.78 | 1.47 | 0.08 |
719294 | W4群益 | 0.10 | -0.02 | 0.08 | 0.15 | 0.07 | 0.08 | 359,000 | 30,060 | 17 | 0.10 | 0.13 | 5,000,000 | 0.10 | 0.35 | 0.01 |
719295 | W5群益 | --- | --- | --- | --- | --- | 0.52 | 0 | 0 | 0 | 0.29 | 0.31 | 5,000,000 | 0.31 | 2.96 | 0.01 |
72050P | V7群益 | 3.65 | +0.33 | 3.65 | 3.65 | 3.65 | 3.65 | 100,000 | 365,000 | 1 | 3.31 | 3.35 | 5,000,000 | 3.65 | 5.20 | 2.07 |
72051P | 元大Q5 | 1.43 | -0.06 | 1.61 | 1.66 | 1.43 | 1.56 | 511,000 | 795,850 | 19 | 1.46 | 1.47 | 15,000,000 | 1.43 | 1.82 | 1.04 |
72053P | 元富ZQ | 0.99 | +0.07 | 0.99 | 1.04 | 0.99 | 1.01 | 220,000 | 223,000 | 4 | 0.83 | 0.84 | 5,000,000 | 0.99 | 2.33 | 0.01 |
72054P | 元富ZS | 1.00 | -0.18 | 1.27 | 1.35 | 0.99 | 1.26 | 769,000 | 966,660 | 49 | 0.99 | 1.00 | 5,000,000 | 1.00 | 1.94 | 0.06 |
72055P | 康和W6 | 0.90 | -0.08 | 1.08 | 1.12 | 0.90 | 1.06 | 330,000 | 349,900 | 7 | 0.91 | 0.95 | 20,000,000 | 0.90 | 1.48 | 0.32 |
72056P | 永豐WT | 1.12 | -0.01 | 1.20 | 1.32 | 1.12 | 1.25 | 816,000 | 1,017,640 | 29 | 1.11 | 1.19 | 10,000,000 | 1.12 | 1.70 | 0.54 |
72057P | 國票TE | 1.19 | +0.09 | 1.10 | 1.35 | 1.10 | 1.28 | 1,400,000 | 1,790,250 | 22 | 1.19 | 1.20 | 5,000,000 | 1.19 | 1.68 | 0.71 |
72058P | 國泰VS | --- | --- | --- | --- | --- | 3.22 | 0 | 0 | 0 | 3.94 | 4.04 | 5,000,000 | 3.94 | 4.92 | 2.98 |
6457 | 紘康 | 35.20 | -0.20 | 35.40 | 35.40 | 35.20 | 35.21 | 24,000 | 845,000 | 21 | 35.15 | 35.20 | 27,583,974 | 35.20 | 38.70 | 31.70 |