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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
719263 | P7兆豐 | 1.24 | +0.11 | 1.00 | 1.27 | 0.85 | 1.13 | 1,661,000 | 1,872,430 | 110 | 1.25 | 1.26 | 5,000,000 | 1.24 | 2.49 | 0.01 |
719264 | P8兆豐 | 0.95 | -0.15 | 0.84 | 0.95 | 0.84 | 0.91 | 674,000 | 612,700 | 8 | 0.97 | 0.98 | 5,000,000 | 0.95 | 1.89 | 0.01 |
719265 | P9兆豐 | 0.76 | +0.15 | 0.44 | 0.76 | 0.44 | 0.70 | 233,000 | 163,820 | 5 | 0.67 | 0.69 | 5,000,000 | 0.76 | 1.73 | 0.01 |
719296 | 元富ZT | 0.52 | -0.08 | 0.52 | 0.52 | 0.52 | 0.52 | 100,000 | 52,000 | 1 | 0.52 | 0.55 | 5,000,000 | 0.52 | 1.08 | 0.01 |
719297 | 康和W8 | 0.71 | -0.13 | 0.71 | 0.71 | 0.71 | 0.71 | 68,000 | 48,280 | 1 | 0.90 | 0.93 | 5,000,000 | 0.71 | 1.22 | 0.20 |
719298 | 康和W9 | 0.49 | -0.11 | 0.49 | 0.49 | 0.49 | 0.49 | 40,000 | 19,600 | 1 | 0.57 | 0.58 | 5,000,000 | 0.49 | 0.95 | 0.03 |
719299 | 康和X1 | 0.70 | +0.01 | 0.55 | 0.70 | 0.55 | 0.68 | 165,000 | 112,350 | 3 | 0.75 | 0.77 | 5,000,000 | 0.70 | 1.39 | 0.01 |
719300 | 永豐WU | 1.07 | -0.25 | 1.14 | 1.14 | 1.07 | 1.09 | 56,000 | 61,180 | 3 | 1.10 | 1.11 | 5,000,000 | 1.07 | 2.32 | 0.01 |
719301 | QT日盛 | 0.68 | 0.00 | 0.68 | 0.68 | 0.68 | 0.68 | 2,000 | 1,360 | 1 | 0.69 | 0.71 | 5,000,000 | 0.68 | 1.36 | 0.01 |
719302 | 統一RT | 0.51 | 0.00 | 0.42 | 0.52 | 0.42 | 0.46 | 250,000 | 115,390 | 7 | 0.48 | 0.49 | 13,000,000 | 0.51 | 1.07 | 0.01 |
719303 | 元大PL | --- | --- | --- | --- | --- | 0.45 | 0 | 0 | 0 | 0.02 | 0.00 | 20,000,000 | 0.39 | 1.43 | 0.01 |
719304 | 元大PX | 0.79 | +0.11 | 0.58 | 0.82 | 0.58 | 0.76 | 1,561,000 | 1,190,850 | 53 | 0.78 | 0.79 | 20,000,000 | 0.79 | 1.39 | 0.19 |
719305 | 元大QJ | 0.41 | -0.03 | 0.37 | 0.41 | 0.35 | 0.38 | 337,000 | 127,130 | 8 | 0.40 | 0.41 | 20,000,000 | 0.41 | 0.85 | 0.01 |
719306 | 元大RD | 0.32 | -0.02 | 0.27 | 0.34 | 0.27 | 0.34 | 380,000 | 128,100 | 4 | 0.35 | 0.36 | 5,000,000 | 0.32 | 0.80 | 0.01 |
719307 | 中信WD | 0.77 | +0.03 | 0.60 | 0.77 | 0.60 | 0.72 | 340,000 | 246,400 | 7 | 0.76 | 0.77 | 7,000,000 | 0.77 | 1.23 | 0.31 |
719308 | 中信WE | 0.92 | -0.03 | 0.93 | 0.93 | 0.92 | 0.93 | 133,000 | 123,440 | 3 | 0.95 | 0.96 | 5,000,000 | 0.92 | 1.43 | 0.41 |
719309 | W6群益 | 0.39 | -0.07 | 0.35 | 0.39 | 0.35 | 0.37 | 200,000 | 73,800 | 3 | 0.39 | 0.40 | 8,000,000 | 0.39 | 0.93 | 0.01 |
719310 | W7群益 | 4.79 | +1.52 | 3.50 | 4.79 | 3.50 | 3.83 | 151,000 | 577,580 | 13 | 4.79 | 0.00 | 5,000,000 | 4.79 | 6.85 | 2.69 |
719311 | 國票TF | 0.88 | +0.05 | 0.83 | 0.88 | 0.83 | 0.86 | 20,000 | 17,100 | 2 | 0.91 | 0.92 | 5,000,000 | 0.88 | 1.50 | 0.26 |
719312 | 元富ZU | --- | --- | --- | --- | --- | 0.91 | 0 | 0 | 0 | 0.00 | 1.21 | 5,000,000 | 1.21 | 1.80 | 0.62 |
719313 | Q2兆豐 | --- | --- | --- | --- | --- | 2.96 | 0 | 0 | 0 | 2.00 | 2.03 | 5,000,000 | 2.00 | 3.02 | 0.98 |
719314 | Q3兆豐 | 1.03 | -0.06 | 0.81 | 1.06 | 0.81 | 0.89 | 15,000 | 13,380 | 5 | 1.04 | 1.05 | 5,000,000 | 1.03 | 1.88 | 0.18 |
719315 | Q4兆豐 | 0.83 | -0.05 | 0.69 | 0.91 | 0.68 | 0.84 | 333,000 | 278,380 | 14 | 0.82 | 0.83 | 5,000,000 | 0.83 | 1.39 | 0.27 |
719316 | Q5兆豐 | 0.96 | +0.04 | 0.80 | 1.08 | 0.80 | 0.99 | 312,000 | 308,780 | 13 | 1.03 | 1.04 | 5,000,000 | 0.96 | 1.96 | 0.01 |
719317 | VF第一 | 0.70 | +0.09 | 0.70 | 0.70 | 0.70 | 0.70 | 22,000 | 15,400 | 1 | 0.62 | 0.63 | 10,000,000 | 0.70 | 2.75 | 0.01 |
719318 | TR元大 | 0.40 | -0.07 | 0.39 | 0.40 | 0.39 | 0.39 | 355,000 | 139,960 | 6 | 0.39 | 0.40 | 5,000,000 | 0.40 | 0.88 | 0.01 |
719319 | 永豐WV | 0.73 | -0.01 | 0.60 | 0.74 | 0.59 | 0.70 | 1,092,000 | 760,380 | 32 | 0.72 | 0.74 | 10,000,000 | 0.73 | 1.37 | 0.09 |
719320 | 永豐WW | 0.71 | -0.03 | 0.60 | 0.73 | 0.57 | 0.63 | 240,000 | 150,790 | 12 | 0.70 | 0.71 | 5,000,000 | 0.71 | 0.98 | 0.44 |
719321 | 玉山S6 | 0.37 | -0.13 | 0.37 | 0.37 | 0.37 | 0.37 | 198,000 | 73,260 | 2 | 0.37 | 0.38 | 5,000,000 | 0.37 | 1.13 | 0.01 |
719322 | W9群益 | 0.81 | +0.12 | 0.57 | 0.81 | 0.57 | 0.74 | 960,000 | 713,930 | 34 | 0.77 | 0.78 | 5,000,000 | 0.81 | 1.58 | 0.04 |
719323 | TS元大 | 0.34 | -0.02 | 0.25 | 0.36 | 0.19 | 0.31 | 411,000 | 128,690 | 11 | 0.21 | 0.50 | 5,000,000 | 0.34 | 0.63 | 0.05 |
719324 | TW元大 | 0.49 | +0.01 | 0.41 | 0.49 | 0.41 | 0.45 | 45,000 | 20,450 | 3 | 0.26 | 0.00 | 5,000,000 | 0.49 | 0.85 | 0.13 |
719325 | TX元大 | 1.00 | +0.08 | 0.88 | 1.08 | 0.75 | 0.92 | 227,000 | 209,660 | 29 | 1.00 | 1.04 | 5,000,000 | 1.00 | 1.34 | 0.66 |
719326 | TY元大 | 0.52 | +0.03 | 0.37 | 0.52 | 0.36 | 0.49 | 543,000 | 263,560 | 23 | 0.42 | 0.66 | 5,000,000 | 0.52 | 0.83 | 0.21 |
719327 | Q6兆豐 | 1.10 | +0.02 | 0.97 | 1.10 | 0.97 | 1.04 | 89,000 | 92,180 | 2 | 1.21 | 1.22 | 5,000,000 | 1.10 | 2.03 | 0.17 |
719328 | 康和X2 | --- | --- | --- | --- | --- | 0.87 | 0 | 0 | 0 | 0.77 | 0.78 | 5,000,000 | 0.78 | 1.32 | 0.23 |
719329 | 永豐WY | 0.11 | -0.01 | 0.05 | 0.11 | 0.05 | 0.08 | 106,000 | 8,110 | 5 | 0.04 | 0.10 | 5,000,000 | 0.11 | 0.29 | 0.01 |
719330 | 永豐WZ | 0.85 | -0.01 | 0.76 | 0.94 | 0.76 | 0.87 | 646,000 | 561,110 | 16 | 0.81 | 0.84 | 5,000,000 | 0.85 | 1.36 | 0.34 |
719331 | 永豐XA | 0.54 | -0.10 | 0.54 | 0.54 | 0.54 | 0.54 | 560,000 | 302,400 | 7 | 0.65 | 0.67 | 10,100,000 | 0.54 | 1.18 | 0.01 |
719332 | 凱基V1 | 0.48 | -0.16 | 0.42 | 0.48 | 0.42 | 0.44 | 683,000 | 301,910 | 14 | 0.25 | 0.00 | 5,000,000 | 0.48 | 1.06 | 0.01 |
719333 | 富邦R8 | 0.50 | +0.01 | 0.54 | 0.54 | 0.50 | 0.50 | 201,000 | 100,540 | 2 | 0.52 | 0.53 | 5,000,000 | 0.50 | 1.29 | 0.01 |
719334 | 富邦R9 | 1.06 | -0.01 | 0.95 | 1.09 | 0.95 | 1.02 | 393,000 | 399,650 | 6 | 1.09 | 1.11 | 5,000,000 | 1.06 | 2.08 | 0.04 |
719335 | 中信WF | 0.83 | -0.02 | 0.83 | 0.91 | 0.83 | 0.87 | 200,000 | 173,920 | 3 | 0.85 | 0.86 | 5,000,000 | 0.83 | 1.51 | 0.15 |
719336 | 中信WG | 1.35 | +0.26 | 1.15 | 1.37 | 1.15 | 1.31 | 889,000 | 1,161,220 | 19 | 1.31 | 1.33 | 7,000,000 | 1.35 | 2.39 | 0.31 |
719337 | 國泰VT | 0.64 | -0.11 | 0.49 | 0.64 | 0.49 | 0.59 | 1,080,000 | 634,080 | 14 | 0.64 | 0.74 | 5,000,000 | 0.64 | 1.39 | 0.01 |
719338 | 國泰VU | 0.60 | +0.13 | 0.31 | 0.62 | 0.31 | 0.50 | 1,396,000 | 698,610 | 46 | 0.58 | 0.59 | 5,000,000 | 0.60 | 1.37 | 0.01 |
719339 | 群益PA | 0.78 | +0.06 | 0.75 | 0.80 | 0.68 | 0.74 | 320,000 | 235,300 | 5 | 0.84 | 0.85 | 5,000,000 | 0.78 | 2.31 | 0.01 |
719340 | 群益PB | 1.14 | -0.09 | 1.15 | 1.15 | 1.14 | 1.15 | 17,000 | 19,540 | 4 | 1.15 | 1.16 | 7,000,000 | 1.14 | 2.49 | 0.01 |
719341 | 凱基V3 | --- | --- | --- | --- | --- | 0.93 | 0 | 0 | 0 | 0.84 | 0.85 | 5,000,000 | 0.85 | 1.32 | 0.38 |
719342 | 元富ZV | --- | --- | --- | --- | --- | 0.87 | 0 | 0 | 0 | 0.59 | 0.60 | 5,000,000 | 0.60 | 1.16 | 0.04 |