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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
718972 | 元富YH | 0.25 | -0.01 | 0.16 | 0.26 | 0.16 | 0.20 | 410,000 | 81,530 | 12 | 0.33 | 0.34 | 5,000,000 | 0.25 | 1.21 | 0.01 |
718973 | 元富YJ | --- | --- | --- | --- | --- | 0.80 | 0 | 0 | 0 | 0.48 | 0.49 | 5,000,000 | 0.49 | 1.17 | 0.01 |
718974 | 元富YK | --- | --- | --- | --- | --- | 0.77 | 0 | 0 | 0 | 0.15 | 0.16 | 5,000,000 | 0.16 | 0.58 | 0.01 |
718975 | ZF兆豐 | 0.39 | -0.13 | 0.33 | 0.39 | 0.33 | 0.37 | 44,000 | 16,260 | 2 | 0.44 | 0.45 | 5,000,000 | 0.39 | 1.24 | 0.01 |
718976 | ZG兆豐 | 0.15 | +0.02 | 0.09 | 0.18 | 0.09 | 0.13 | 185,000 | 24,600 | 12 | 0.15 | 0.25 | 5,000,000 | 0.15 | 1.30 | 0.01 |
718977 | ZH兆豐 | 0.68 | -0.12 | 0.62 | 0.68 | 0.62 | 0.64 | 140,000 | 89,400 | 14 | 0.50 | 0.59 | 5,000,000 | 0.68 | 1.56 | 0.01 |
718978 | ZJ兆豐 | 0.54 | -0.07 | 0.48 | 0.55 | 0.43 | 0.52 | 494,000 | 255,000 | 52 | 0.53 | 0.55 | 5,000,000 | 0.54 | 1.04 | 0.03 |
718979 | 永昌YH | 0.49 | -0.12 | 0.49 | 0.49 | 0.49 | 0.49 | 100,000 | 49,000 | 1 | 0.51 | 0.54 | 5,000,000 | 0.49 | 1.05 | 0.01 |
71897P | 元富SY | 0.75 | +0.10 | 0.89 | 0.94 | 0.75 | 0.89 | 1,795,000 | 1,594,360 | 30 | 0.78 | 0.81 | 5,000,000 | 0.75 | 1.24 | 0.27 |
718980 | 國泰UX | 0.61 | -0.38 | 0.53 | 0.61 | 0.53 | 0.55 | 198,000 | 109,260 | 2 | 0.69 | 0.77 | 5,000,000 | 0.61 | 1.57 | 0.01 |
718981 | 國泰UY | 0.85 | +0.11 | 0.74 | 0.85 | 0.69 | 0.75 | 88,000 | 65,810 | 8 | 0.77 | 0.85 | 5,000,000 | 0.85 | 1.16 | 0.54 |
718982 | 國票TC | 1.08 | +0.13 | 0.85 | 1.10 | 0.85 | 1.04 | 1,213,000 | 1,256,900 | 37 | 1.06 | 1.07 | 12,000,000 | 1.08 | 2.00 | 0.16 |
718983 | 國票TD | 0.34 | +0.06 | 0.30 | 0.34 | 0.30 | 0.34 | 220,000 | 74,000 | 2 | 0.31 | 0.32 | 10,000,000 | 0.34 | 1.19 | 0.01 |
718984 | 凱基Q6 | 0.28 | -0.03 | 0.28 | 0.28 | 0.28 | 0.28 | 10,000 | 2,800 | 1 | 0.27 | 0.28 | 5,000,000 | 0.28 | 0.78 | 0.01 |
718985 | 凱基Q7 | 0.64 | -0.02 | 0.64 | 0.64 | 0.64 | 0.64 | 50,000 | 32,000 | 1 | 0.59 | 0.66 | 5,000,000 | 0.64 | 1.10 | 0.18 |
718986 | 凱基Q8 | --- | --- | --- | --- | --- | 0.35 | 0 | 0 | 0 | 0.31 | 0.32 | 5,000,000 | 0.32 | 0.79 | 0.01 |
718987 | 凱基Q9 | 1.12 | -0.34 | 0.92 | 1.20 | 0.92 | 1.14 | 301,000 | 342,410 | 10 | 1.15 | 1.16 | 5,000,000 | 1.12 | 2.08 | 0.14 |
718988 | 凱基R1 | 0.76 | +0.13 | 0.52 | 0.79 | 0.52 | 0.73 | 1,763,000 | 1,288,440 | 57 | 0.75 | 0.76 | 5,000,000 | 0.76 | 1.56 | 0.01 |
718989 | 凱基R2 | 3.27 | +0.16 | 2.52 | 3.27 | 2.36 | 2.69 | 948,000 | 2,552,500 | 58 | 3.17 | 3.27 | 5,000,000 | 3.27 | 4.47 | 2.05 |
71898P | 元大UD | 1.54 | +0.03 | 1.74 | 1.74 | 1.51 | 1.56 | 806,000 | 1,253,940 | 20 | 1.53 | 1.54 | 5,000,000 | 1.54 | 2.13 | 0.95 |
718990 | 凱基R3 | --- | --- | --- | --- | --- | 0.50 | 0 | 0 | 0 | 0.54 | 0.55 | 5,000,000 | 0.54 | 0.94 | 0.14 |
718991 | 富邦Q5 | --- | --- | --- | --- | --- | 1.02 | 0 | 0 | 0 | 0.81 | 0.82 | 5,000,000 | 0.82 | 1.70 | 0.01 |
718992 | 玉山S4 | --- | --- | --- | --- | --- | 0.64 | 0 | 0 | 0 | 0.23 | 0.28 | 5,000,000 | 0.23 | 1.00 | 0.01 |
718993 | T2元大 | 0.42 | -0.08 | 0.37 | 0.43 | 0.37 | 0.40 | 310,000 | 123,050 | 7 | 0.42 | 0.43 | 16,000,000 | 0.42 | 0.92 | 0.01 |
718994 | T3元大 | 0.59 | -0.06 | 0.56 | 0.62 | 0.56 | 0.59 | 159,000 | 93,780 | 4 | 0.58 | 0.59 | 17,000,000 | 0.59 | 1.24 | 0.01 |
718995 | T7元大 | 0.88 | -0.28 | 0.77 | 0.88 | 0.77 | 0.80 | 119,000 | 95,040 | 5 | 0.87 | 0.88 | 6,300,000 | 0.88 | 1.80 | 0.01 |
718996 | U8元大 | 1.33 | -0.17 | 1.21 | 1.33 | 1.21 | 1.28 | 198,000 | 252,500 | 5 | 1.42 | 1.49 | 15,000,000 | 1.33 | 2.33 | 0.33 |
718997 | U9元大 | 1.09 | +0.03 | 0.75 | 1.09 | 0.75 | 0.99 | 177,000 | 174,370 | 4 | 0.40 | 1.30 | 5,000,000 | 1.09 | 2.59 | 0.01 |
718998 | V3元大 | 0.78 | -0.23 | 0.62 | 0.82 | 0.62 | 0.75 | 561,000 | 419,130 | 14 | 0.77 | 0.78 | 5,000,000 | 0.78 | 1.74 | 0.01 |
718999 | V8元大 | 0.52 | 0.00 | 0.54 | 0.54 | 0.52 | 0.53 | 700,000 | 369,000 | 7 | 0.52 | 0.53 | 17,000,000 | 0.52 | 1.01 | 0.03 |
71899P | 元大VH | 1.06 | +0.08 | 1.15 | 1.15 | 0.98 | 1.08 | 591,000 | 640,930 | 11 | 1.08 | 1.09 | 5,000,000 | 1.06 | 1.70 | 0.42 |
719000 | W1元大 | 0.75 | -0.02 | 0.77 | 0.78 | 0.70 | 0.75 | 214,000 | 160,050 | 10 | 0.75 | 0.76 | 15,000,000 | 0.75 | 1.44 | 0.05 |
719001 | 康和V4 | --- | --- | --- | --- | --- | 0.54 | 0 | 0 | 0 | 0.52 | 0.55 | 20,000,000 | 0.54 | 1.02 | 0.06 |
719002 | 永豐UD | 0.84 | +0.01 | 0.80 | 0.84 | 0.80 | 0.82 | 200,000 | 164,000 | 2 | 0.84 | 0.85 | 5,000,000 | 0.84 | 1.78 | 0.01 |
719003 | 永豐UE | 1.37 | +0.02 | 0.93 | 1.39 | 0.93 | 1.28 | 837,000 | 1,070,240 | 15 | 1.35 | 1.37 | 5,000,000 | 1.37 | 2.47 | 0.27 |
719004 | 永豐UF | 0.66 | +0.09 | 0.57 | 0.66 | 0.47 | 0.55 | 1,011,000 | 556,670 | 32 | 0.64 | 0.67 | 11,000,000 | 0.66 | 1.59 | 0.01 |
719005 | 永豐UG | --- | --- | --- | --- | --- | 0.50 | 0 | 0 | 0 | 0.40 | 0.41 | 13,000,000 | 0.41 | 0.87 | 0.01 |
719006 | 永豐UH | 0.40 | +0.01 | 0.25 | 0.42 | 0.25 | 0.37 | 330,000 | 121,710 | 12 | 0.39 | 0.40 | 11,000,000 | 0.40 | 0.98 | 0.01 |
719007 | 永豐UI | 0.81 | +0.02 | 0.79 | 0.81 | 0.74 | 0.78 | 975,000 | 760,450 | 63 | 0.81 | 0.82 | 5,000,000 | 0.81 | 1.13 | 0.49 |
719008 | 永豐UJ | 0.68 | -0.02 | 0.59 | 0.70 | 0.57 | 0.66 | 1,141,000 | 755,270 | 39 | 0.67 | 0.68 | 11,000,000 | 0.68 | 1.21 | 0.15 |
719009 | 永豐UK | 0.68 | -0.10 | 0.64 | 0.70 | 0.56 | 0.62 | 358,000 | 223,370 | 18 | 0.68 | 0.69 | 11,000,000 | 0.68 | 1.20 | 0.16 |
71900P | 元富TH | --- | --- | --- | --- | --- | 1.92 | 0 | 0 | 0 | 0.00 | 0.00 | 5,000,000 | 1.94 | 2.58 | 1.30 |
719010 | 永豐UL | 0.51 | -0.04 | 0.44 | 0.51 | 0.44 | 0.47 | 57,000 | 26,900 | 2 | 0.50 | 0.51 | 12,000,000 | 0.51 | 1.40 | 0.01 |
719011 | 永豐UM | --- | --- | --- | --- | --- | 0.66 | 0 | 0 | 0 | 0.50 | 0.52 | 12,000,000 | 0.52 | 1.01 | 0.03 |
719012 | 永豐UN | --- | --- | --- | --- | --- | 0.33 | 0 | 0 | 0 | 0.26 | 0.27 | 12,000,000 | 0.27 | 0.93 | 0.01 |
719013 | 永豐UP | 0.76 | 0.00 | 0.68 | 0.76 | 0.64 | 0.67 | 44,000 | 29,330 | 6 | 0.74 | 0.76 | 5,068,000 | 0.76 | 1.08 | 0.44 |
719014 | 永豐UQ | 0.45 | +0.01 | 0.45 | 0.45 | 0.45 | 0.45 | 11,000 | 4,950 | 2 | 0.47 | 0.48 | 12,000,000 | 0.45 | 1.33 | 0.01 |
719015 | QG日盛 | 0.30 | 0.00 | 0.20 | 0.30 | 0.20 | 0.29 | 110,000 | 32,000 | 2 | 0.37 | 0.38 | 5,000,000 | 0.30 | 1.45 | 0.01 |
719016 | W2元大 | --- | --- | --- | --- | --- | 0.59 | 0 | 0 | 0 | 0.53 | 0.54 | 11,000,000 | 0.54 | 1.24 | 0.01 |
719017 | 中信VX | --- | --- | --- | --- | --- | 0.40 | 0 | 0 | 0 | 0.20 | 0.24 | 5,000,000 | 0.24 | 0.73 | 0.01 |