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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
71930P | TP群益 | 0.92 | -0.03 | 1.03 | 1.03 | 0.92 | 0.94 | 127,000 | 119,680 | 8 | 0.92 | 0.93 | 5,000,000 | 0.92 | 1.97 | 0.01 |
71931P | TQ群益 | 0.78 | +0.11 | 0.87 | 1.01 | 0.78 | 0.87 | 896,000 | 777,250 | 14 | 0.76 | 0.77 | 5,000,000 | 0.78 | 3.08 | 0.01 |
71932P | V7富邦 | 0.69 | +0.01 | 0.85 | 0.85 | 0.69 | 0.77 | 92,000 | 71,250 | 6 | 0.72 | 0.74 | 10,000,000 | 0.69 | 1.31 | 0.07 |
71933P | 永豐PB | 1.11 | +0.12 | 1.06 | 1.18 | 1.06 | 1.12 | 555,000 | 621,760 | 54 | 1.10 | 1.12 | 11,000,000 | 1.11 | 1.95 | 0.27 |
71934P | 永豐PI | --- | --- | --- | --- | --- | 0.42 | 0 | 0 | 0 | 0.41 | 0.42 | 5,000,000 | 0.42 | 1.45 | 0.01 |
71935P | 國泰TK | 0.32 | -0.02 | 0.39 | 0.47 | 0.32 | 0.39 | 1,627,000 | 627,190 | 56 | 0.32 | 0.37 | 5,000,000 | 0.32 | 1.05 | 0.01 |
71936P | 國票RR | 0.70 | -0.23 | 0.93 | 0.93 | 0.70 | 0.81 | 640,000 | 515,860 | 12 | 0.73 | 0.74 | 5,000,000 | 0.70 | 1.62 | 0.01 |
71937P | 國票RV | 0.79 | +0.07 | 0.88 | 0.88 | 0.69 | 0.81 | 1,183,000 | 960,050 | 25 | 0.72 | 0.73 | 12,500,000 | 0.79 | 1.86 | 0.01 |
71938P | YW凱基 | 0.95 | +0.14 | 0.97 | 1.05 | 0.95 | 1.00 | 641,000 | 642,000 | 14 | 0.80 | 0.81 | 5,000,000 | 0.95 | 1.92 | 0.01 |
71939P | UD群益 | 0.71 | +0.14 | 0.86 | 0.86 | 0.71 | 0.82 | 11,000 | 9,060 | 4 | 0.71 | 0.79 | 9,595,000 | 0.71 | 1.69 | 0.01 |
71940P | 康和S1 | 0.22 | -0.02 | 0.24 | 0.34 | 0.22 | 0.28 | 422,000 | 117,810 | 27 | 0.22 | 0.26 | 10,000,000 | 0.22 | 0.93 | 0.01 |
71941P | 元富VV | --- | --- | --- | --- | --- | 2.05 | 0 | 0 | 0 | 1.92 | 1.97 | 5,000,000 | 1.97 | 2.37 | 1.57 |
71942P | 元大VQ | 0.61 | +0.08 | 0.71 | 0.71 | 0.61 | 0.65 | 515,000 | 334,900 | 7 | 0.48 | 0.49 | 10,000,000 | 0.61 | 1.39 | 0.01 |
71943P | XN兆豐 | 0.72 | -0.03 | 0.94 | 0.95 | 0.68 | 0.83 | 4,937,000 | 4,098,750 | 99 | 0.70 | 0.72 | 5,000,000 | 0.72 | 1.50 | 0.01 |
71944P | QN元大 | 1.06 | +0.11 | 1.04 | 1.21 | 1.04 | 1.12 | 2,187,000 | 2,448,860 | 23 | 1.06 | 1.07 | 5,000,000 | 1.06 | 1.74 | 0.39 |
71945P | 國票SB | --- | --- | --- | --- | --- | 1.72 | 0 | 0 | 0 | 1.77 | 1.78 | 5,000,000 | 1.77 | 2.31 | 1.23 |
71946P | 國泰TZ | 1.11 | +0.22 | 1.17 | 1.17 | 1.09 | 1.15 | 486,000 | 559,150 | 6 | 1.11 | 1.19 | 5,000,000 | 1.11 | 1.81 | 0.42 |
71947P | 元富VZ | 2.05 | 0.00 | 2.29 | 2.30 | 1.89 | 2.03 | 469,000 | 953,710 | 34 | 1.95 | 2.05 | 5,000,000 | 2.05 | 2.80 | 1.30 |
71948P | UR群益 | 2.00 | +0.92 | 1.60 | 2.00 | 1.41 | 1.45 | 430,000 | 623,230 | 20 | 1.48 | 1.94 | 10,000,000 | 2.00 | 2.99 | 1.01 |
71949P | 康和S4 | --- | --- | --- | --- | --- | 0.92 | 0 | 0 | 0 | 1.04 | 1.13 | 10,000,000 | 1.04 | 1.42 | 0.66 |
71950P | SE元大 | 0.92 | -0.15 | 1.26 | 1.34 | 0.88 | 1.07 | 3,170,000 | 3,404,110 | 77 | 0.91 | 0.92 | 10,000,000 | 0.92 | 1.61 | 0.23 |
71951P | UW群益 | 1.25 | +0.01 | 1.50 | 1.51 | 1.23 | 1.37 | 1,111,000 | 1,526,440 | 30 | 1.25 | 1.26 | 7,000,000 | 1.25 | 3.36 | 0.01 |
71952P | UY群益 | 0.30 | -0.03 | 0.51 | 0.53 | 0.29 | 0.37 | 1,102,000 | 410,090 | 20 | 0.30 | 0.31 | 10,000,000 | 0.30 | 12.10 | 0.01 |
71953P | UZ群益 | --- | --- | --- | --- | --- | 2.65 | 0 | 0 | 0 | 2.72 | 2.82 | 5,000,000 | 2.72 | 4.08 | 1.36 |
71954P | 日盛V7 | 1.19 | +0.21 | 1.26 | 1.31 | 1.19 | 1.26 | 1,314,000 | 1,657,960 | 31 | 1.13 | 1.20 | 5,000,000 | 1.19 | 1.87 | 0.52 |
71955P | 日盛V8 | 1.79 | +0.13 | 1.79 | 1.79 | 1.79 | 1.79 | 20,000 | 35,800 | 1 | 1.72 | 1.75 | 5,820,000 | 1.79 | 2.43 | 1.15 |
71956P | 永豐RC | 1.35 | +0.06 | 1.36 | 1.39 | 1.29 | 1.33 | 291,000 | 386,630 | 21 | 1.32 | 1.36 | 12,000,000 | 1.35 | 2.11 | 0.59 |
71957P | 國泰UE | 1.62 | +0.19 | 1.56 | 1.85 | 1.56 | 1.75 | 2,166,000 | 3,785,590 | 57 | 1.62 | 1.63 | 5,000,000 | 1.62 | 2.60 | 0.66 |
71958P | 國票SD | 1.10 | +0.07 | 1.14 | 1.14 | 1.07 | 1.12 | 492,000 | 549,040 | 6 | 1.09 | 1.10 | 5,000,000 | 1.10 | 1.53 | 0.67 |
71959P | ZH凱基 | 1.31 | +0.19 | 1.26 | 1.33 | 1.22 | 1.27 | 182,000 | 230,470 | 5 | 1.23 | 1.29 | 5,000,000 | 1.31 | 2.16 | 0.46 |
71960P | 元大PC | 0.92 | -0.02 | 1.18 | 1.18 | 0.89 | 1.06 | 1,082,000 | 1,143,020 | 23 | 0.91 | 1.01 | 15,000,000 | 0.92 | 1.70 | 0.14 |
71961P | 康和S8 | 0.61 | -0.10 | 0.86 | 0.93 | 0.61 | 0.89 | 571,000 | 508,370 | 15 | 0.58 | 0.59 | 5,000,000 | 0.61 | 1.46 | 0.01 |
71962P | 康和S9 | 1.02 | +0.10 | 0.99 | 1.02 | 0.99 | 1.02 | 11,000 | 11,190 | 2 | 0.98 | 1.00 | 10,000,000 | 1.02 | 1.56 | 0.48 |
71963P | VK群益 | 1.24 | 0.00 | 1.54 | 1.57 | 1.24 | 1.43 | 197,000 | 280,930 | 12 | 1.20 | 1.21 | 10,000,000 | 1.24 | 2.62 | 0.01 |
71964P | VL群益 | 1.24 | +0.13 | 1.29 | 1.53 | 1.22 | 1.41 | 2,772,000 | 3,910,720 | 118 | 1.23 | 1.24 | 5,000,000 | 1.24 | 2.21 | 0.27 |
71965P | 元富WH | 1.00 | -0.03 | 1.31 | 1.32 | 0.99 | 1.16 | 2,625,000 | 3,033,030 | 54 | 1.00 | 1.01 | 10,000,000 | 1.00 | 1.97 | 0.03 |
71966P | 康和T2 | 1.00 | +0.13 | 1.03 | 1.08 | 1.00 | 1.06 | 219,000 | 232,280 | 5 | 0.85 | 0.87 | 5,000,000 | 1.00 | 1.51 | 0.49 |
71967P | 永豐RN | 0.95 | -0.05 | 1.10 | 1.22 | 0.93 | 1.10 | 2,264,000 | 2,498,740 | 63 | 0.95 | 1.00 | 10,000,000 | 0.95 | 1.73 | 0.17 |
71968P | 元大PE | --- | --- | --- | --- | --- | 0.63 | 0 | 0 | 0 | 0.42 | 0.43 | 5,000,000 | 0.42 | 1.11 | 0.01 |
71969P | 元大PF | 0.84 | -0.01 | 1.00 | 1.05 | 0.81 | 0.96 | 3,011,000 | 2,882,550 | 72 | 0.84 | 0.86 | 10,000,000 | 0.84 | 1.42 | 0.26 |
71970P | 國泰UK | 2.38 | -0.06 | 2.92 | 3.15 | 2.29 | 2.76 | 2,137,000 | 5,892,750 | 115 | 2.36 | 2.38 | 5,000,000 | 2.38 | 4.33 | 0.43 |
71971P | VR群益 | 1.05 | -0.24 | 1.15 | 1.20 | 1.05 | 1.12 | 613,000 | 683,950 | 18 | 1.04 | 1.05 | 5,000,000 | 1.05 | 1.54 | 0.57 |
71972P | 元大PJ | 0.86 | -0.03 | 1.08 | 1.08 | 0.86 | 0.93 | 156,000 | 145,680 | 8 | 0.87 | 0.88 | 5,000,000 | 0.86 | 1.78 | 0.01 |
71973P | 國票SH | 1.16 | -0.06 | 1.37 | 1.46 | 1.16 | 1.36 | 423,000 | 573,960 | 22 | 1.18 | 1.19 | 5,000,000 | 1.16 | 1.90 | 0.42 |
71974P | ZP凱基 | 1.34 | -0.07 | 1.49 | 1.61 | 1.30 | 1.44 | 645,000 | 931,640 | 31 | 1.32 | 1.34 | 5,000,000 | 1.34 | 2.26 | 0.42 |
71975P | VT群益 | 1.79 | -0.12 | 2.20 | 2.26 | 1.79 | 2.10 | 679,000 | 1,423,030 | 38 | 1.83 | 1.86 | 7,000,000 | 1.79 | 3.17 | 0.41 |
71976P | VU群益 | --- | --- | --- | --- | --- | 3.01 | 0 | 0 | 0 | 3.01 | 3.10 | 10,000,000 | 3.01 | 4.03 | 1.99 |
71977P | VV群益 | 0.81 | -0.07 | 0.92 | 0.95 | 0.81 | 0.93 | 240,000 | 222,040 | 5 | 0.75 | 0.76 | 7,000,000 | 0.81 | 2.53 | 0.01 |
71978P | 元大QM | 1.36 | +0.13 | 1.25 | 1.38 | 1.25 | 1.35 | 330,000 | 446,020 | 4 | 1.09 | 1.10 | 5,000,000 | 1.36 | 2.05 | 0.67 |
71979P | 國票SJ | 0.92 | -0.03 | 1.02 | 1.07 | 0.92 | 1.01 | 1,071,000 | 1,081,300 | 27 | 0.92 | 0.93 | 5,000,000 | 0.92 | 1.48 | 0.36 |