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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
724275 | QU元大 | 1.23 | +0.01 | 1.26 | 1.30 | 1.23 | 1.25 | 222,000 | 276,510 | 8 | 1.22 | 1.23 | 10,000,000 | 1.23 | 1.90 | 0.56 |
724276 | RD元大 | 1.09 | +0.06 | 1.12 | 1.13 | 1.07 | 1.10 | 592,000 | 651,150 | 7 | 1.08 | 1.09 | 10,000,000 | 1.09 | 2.06 | 0.12 |
724277 | RR元大 | 1.15 | -0.02 | 1.10 | 1.15 | 1.10 | 1.14 | 120,000 | 137,200 | 4 | 1.14 | 1.15 | 10,000,000 | 1.15 | 1.67 | 0.63 |
724278 | RT元大 | 0.85 | -0.06 | 0.86 | 0.86 | 0.85 | 0.85 | 4,000 | 3,410 | 2 | 0.86 | 0.87 | 5,000,000 | 0.85 | 1.36 | 0.34 |
724279 | RW元大 | 1.10 | -0.05 | 1.17 | 1.17 | 1.10 | 1.13 | 957,000 | 1,084,740 | 33 | 1.08 | 1.09 | 10,000,000 | 1.10 | 2.03 | 0.17 |
72427P | RK凱基 | 0.93 | +0.10 | 0.92 | 0.95 | 0.92 | 0.93 | 25,000 | 23,350 | 3 | 0.88 | 0.89 | 5,000,000 | 0.93 | 1.62 | 0.24 |
724280 | 日盛QT | --- | --- | --- | --- | --- | 1.38 | 0 | 0 | 0 | 1.26 | 1.27 | 10,000,000 | 1.27 | 2.47 | 0.07 |
724281 | 兆豐ZM | --- | --- | --- | --- | --- | 1.04 | 0 | 0 | 0 | 1.01 | 1.03 | 5,000,000 | 1.03 | 1.83 | 0.23 |
724282 | 兆豐ZN | 0.76 | +0.02 | 0.80 | 0.80 | 0.75 | 0.77 | 229,000 | 176,330 | 13 | 0.75 | 0.76 | 5,000,000 | 0.76 | 1.41 | 0.11 |
724283 | 兆豐ZP | 0.63 | -0.06 | 0.63 | 0.63 | 0.63 | 0.63 | 540,000 | 340,200 | 5 | 0.65 | 0.66 | 10,000,000 | 0.63 | 1.18 | 0.08 |
724284 | 國票VM | 1.04 | +0.09 | 0.97 | 1.04 | 0.97 | 1.03 | 402,000 | 414,440 | 12 | 1.03 | 1.04 | 17,000,000 | 1.04 | 1.59 | 0.49 |
724285 | 凱基T6 | 1.28 | -0.04 | 1.33 | 1.35 | 1.28 | 1.32 | 365,000 | 483,310 | 15 | 1.24 | 1.25 | 10,000,000 | 1.28 | 1.89 | 0.67 |
724286 | XL國泰 | 1.13 | -0.05 | 1.09 | 1.13 | 1.07 | 1.08 | 30,000 | 32,370 | 4 | 1.09 | 1.10 | 8,000,000 | 1.13 | 1.77 | 0.49 |
724287 | 中信Q9 | 1.36 | -0.10 | 1.36 | 1.36 | 1.36 | 1.36 | 10,000 | 13,600 | 1 | 1.34 | 1.36 | 5,000,000 | 1.36 | 2.74 | 0.01 |
724288 | 群益VG | 0.72 | -0.03 | 0.76 | 0.76 | 0.72 | 0.74 | 20,000 | 14,800 | 2 | 0.72 | 0.73 | 10,000,000 | 0.72 | 1.04 | 0.40 |
724289 | 群益VH | 1.19 | -0.05 | 1.20 | 1.20 | 1.16 | 1.18 | 209,000 | 247,310 | 7 | 1.18 | 1.20 | 10,000,000 | 1.19 | 1.89 | 0.49 |
72428P | RL凱基 | 0.64 | +0.01 | 0.62 | 0.65 | 0.62 | 0.64 | 868,000 | 555,070 | 10 | 0.62 | 0.63 | 5,000,000 | 0.64 | 1.35 | 0.01 |
724290 | 日盛QU | 0.86 | +0.01 | 0.89 | 0.89 | 0.86 | 0.89 | 120,000 | 106,500 | 3 | 0.82 | 0.83 | 5,000,000 | 0.86 | 1.55 | 0.17 |
724291 | ZL第一 | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 1.85 | 1.86 | 5,000,000 | 1.85 | 2.57 | 1.13 |
724292 | ZM第一 | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 3.08 | 3.09 | 10,000,000 | 3.09 | 4.45 | 1.73 |
724293 | 康和WD | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.78 | 0.79 | 10,000,000 | 0.79 | 1.28 | 0.30 |
724294 | 中信R1 | --- | --- | --- | --- | --- | 1.11 | 0 | 0 | 0 | 0.94 | 0.96 | 5,000,000 | 0.96 | 1.79 | 0.13 |
724295 | 玉山Y9 | 0.93 | -0.03 | 0.93 | 0.93 | 0.93 | 0.93 | 130,000 | 120,900 | 2 | 0.93 | 0.94 | 20,000,000 | 0.93 | 1.63 | 0.23 |
724296 | 群益VK | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 1.12 | 1.13 | 10,000,000 | 1.13 | 1.75 | 0.51 |
724297 | 群益VM | 0.75 | -0.06 | 0.75 | 0.75 | 0.75 | 0.75 | 2,000 | 1,500 | 1 | 0.77 | 0.78 | 10,000,000 | 0.75 | 1.48 | 0.02 |
724298 | 凱基T8 | 0.79 | 0.00 | 0.77 | 0.79 | 0.77 | 0.77 | 10,000 | 7,740 | 2 | 0.77 | 0.78 | 5,000,000 | 0.79 | 1.23 | 0.35 |
724299 | 凱基T9 | 0.89 | +0.02 | 0.90 | 0.90 | 0.87 | 0.90 | 248,000 | 222,090 | 12 | 0.87 | 0.88 | 10,000,000 | 0.89 | 1.23 | 0.55 |
72429P | XT第一 | --- | --- | --- | --- | --- | 0.18 | 0 | 0 | 0 | 0.14 | 0.15 | 10,000,000 | 0.15 | 1.24 | 0.01 |
724300 | 合庫P5 | --- | --- | --- | --- | --- | 0.90 | 0 | 0 | 0 | 0.57 | 0.58 | 10,000,000 | 0.58 | 1.28 | 0.01 |
724301 | 合庫P6 | 1.05 | -0.05 | 1.03 | 1.05 | 1.02 | 1.02 | 175,000 | 178,860 | 6 | 1.04 | 1.05 | 10,000,000 | 1.05 | 1.49 | 0.61 |
724302 | SA元大 | 1.02 | -0.06 | 1.06 | 1.09 | 1.02 | 1.06 | 361,000 | 382,660 | 4 | 0.97 | 0.98 | 10,000,000 | 1.02 | 1.64 | 0.40 |
724303 | SB元大 | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.72 | 0.73 | 10,000,000 | 0.73 | 1.32 | 0.14 |
724304 | SD元大 | 0.85 | -0.06 | 0.86 | 0.86 | 0.83 | 0.85 | 25,000 | 21,250 | 4 | 0.86 | 0.88 | 10,000,000 | 0.85 | 1.51 | 0.19 |
724305 | SE元大 | 0.90 | -0.03 | 0.90 | 0.90 | 0.90 | 0.90 | 100,000 | 90,000 | 1 | 0.88 | 0.89 | 10,000,000 | 0.90 | 1.67 | 0.13 |
724306 | SH元大 | 1.06 | -0.13 | 1.06 | 1.06 | 1.06 | 1.06 | 5,000 | 5,300 | 1 | 1.14 | 1.15 | 10,000,000 | 1.06 | 1.81 | 0.31 |
72430P | 元大Q3 | --- | --- | --- | --- | --- | 0.03 | 0 | 0 | 0 | 0.03 | 0.04 | 5,000,000 | 0.03 | 0.87 | 0.01 |
72431P | 元大Q4 | 1.14 | +0.31 | 1.05 | 1.20 | 1.03 | 1.08 | 298,000 | 323,250 | 15 | 1.17 | 1.21 | 5,000,000 | 1.14 | 2.56 | 0.01 |
72432P | 元大S3 | --- | --- | --- | --- | --- | 0.01 | 0 | 0 | 0 | 0.00 | 0.01 | 5,000,000 | 0.01 | 1.72 | 0.01 |
72433P | 元大S4 | 0.38 | -0.02 | 0.38 | 0.38 | 0.38 | 0.38 | 139,000 | 52,820 | 14 | 0.37 | 0.38 | 5,000,000 | 0.38 | 0.78 | 0.01 |
72434P | UG元富 | 0.12 | 0.00 | 0.12 | 0.12 | 0.12 | 0.12 | 20,000 | 2,400 | 2 | 0.11 | 0.12 | 6,000,000 | 0.12 | 1.10 | 0.01 |
72435P | UM元富 | --- | --- | --- | --- | --- | 0.51 | 0 | 0 | 0 | 0.19 | 0.20 | 6,000,000 | 0.20 | 1.64 | 0.01 |
72436P | TZ群益 | --- | --- | --- | --- | --- | 1.04 | 0 | 0 | 0 | 1.00 | 1.02 | 5,000,000 | 1.02 | 2.01 | 0.03 |
72437P | UA群益 | 0.32 | -0.03 | 0.31 | 0.33 | 0.31 | 0.32 | 774,000 | 246,240 | 9 | 0.31 | 0.32 | 8,000,000 | 0.32 | 3.19 | 0.01 |
72438P | 永豐PQ | 0.85 | +0.06 | 0.89 | 0.90 | 0.85 | 0.89 | 187,000 | 167,150 | 6 | 0.85 | 0.86 | 5,000,000 | 0.85 | 1.54 | 0.16 |
72439P | UP元富 | 1.33 | +0.29 | 1.23 | 1.42 | 1.23 | 1.30 | 120,000 | 156,140 | 13 | 1.32 | 1.33 | 5,000,000 | 1.33 | 2.28 | 0.39 |
72440P | R4日盛 | 0.10 | -0.01 | 0.10 | 0.10 | 0.10 | 0.10 | 224,000 | 22,400 | 1 | 0.09 | 0.19 | 5,000,000 | 0.10 | 0.56 | 0.01 |
72441P | 元大PL | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100,000 | 1,000 | 1 | 0.00 | 0.02 | 5,000,000 | 0.01 | 0.81 | 0.01 |
72442P | 元大PX | 0.66 | -0.04 | 0.66 | 0.66 | 0.66 | 0.66 | 98,000 | 64,680 | 2 | 0.70 | 0.72 | 5,000,000 | 0.66 | 1.07 | 0.25 |
72443P | 元大V5 | 0.13 | -0.03 | 0.13 | 0.14 | 0.13 | 0.13 | 680,000 | 88,500 | 9 | 0.12 | 0.13 | 5,000,000 | 0.13 | 0.82 | 0.01 |
72444P | 元大V9 | --- | --- | --- | --- | --- | 0.36 | 0 | 0 | 0 | 0.29 | 0.30 | 5,000,000 | 0.29 | 0.84 | 0.01 |