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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
719443 | 凱基W7 | 1.89 | +0.22 | 1.79 | 1.89 | 1.79 | 1.83 | 513,000 | 938,570 | 9 | 1.84 | 1.86 | 5,000,000 | 1.89 | 3.10 | 0.68 |
719444 | R9兆豐 | 0.50 | -0.02 | 0.42 | 0.50 | 0.40 | 0.47 | 244,000 | 113,740 | 13 | 0.48 | 0.49 | 5,000,000 | 0.50 | 1.35 | 0.01 |
719445 | 元富P7 | --- | --- | --- | --- | --- | 1.03 | 0 | 0 | 0 | 0.00 | 0.00 | 5,000,000 | 0.87 | 1.41 | 0.33 |
719446 | 元富P8 | 0.66 | -0.03 | 0.43 | 0.66 | 0.42 | 0.52 | 207,000 | 107,640 | 10 | 0.56 | 0.57 | 5,000,000 | 0.66 | 1.42 | 0.01 |
719447 | VC元大 | 0.95 | -0.08 | 0.93 | 0.95 | 0.93 | 0.94 | 53,000 | 49,950 | 2 | 0.95 | 0.96 | 20,000,000 | 0.95 | 1.70 | 0.20 |
719448 | 康和X6 | 0.70 | +0.13 | 0.70 | 0.70 | 0.70 | 0.70 | 100,000 | 70,000 | 1 | 0.69 | 0.71 | 5,000,000 | 0.70 | 1.42 | 0.01 |
719449 | QY日盛 | 0.77 | -0.11 | 0.77 | 0.77 | 0.77 | 0.77 | 10,000 | 7,700 | 1 | 0.85 | 0.86 | 5,000,000 | 0.77 | 1.16 | 0.37 |
719450 | VD元大 | 0.61 | -0.15 | 0.53 | 0.61 | 0.53 | 0.55 | 25,000 | 13,750 | 3 | 0.00 | 0.00 | 5,000,000 | 0.61 | 0.92 | 0.29 |
719451 | VE元大 | 1.72 | +0.17 | 1.33 | 1.72 | 1.22 | 1.49 | 168,000 | 249,760 | 15 | 1.73 | 1.74 | 5,000,000 | 1.72 | 2.61 | 0.83 |
719452 | S1兆豐 | 1.54 | +0.12 | 1.05 | 1.54 | 1.05 | 1.21 | 192,000 | 232,330 | 11 | 1.55 | 1.56 | 5,000,000 | 1.54 | 2.34 | 0.74 |
719453 | S2兆豐 | --- | --- | --- | --- | --- | 0.86 | 0 | 0 | 0 | 0.74 | 0.75 | 5,000,000 | 0.75 | 1.34 | 0.16 |
719454 | 永豐XY | 0.66 | -0.08 | 0.66 | 0.66 | 0.66 | 0.66 | 2,000 | 1,320 | 1 | 0.64 | 0.65 | 12,000,000 | 0.66 | 1.31 | 0.01 |
719455 | 永豐XZ | 0.60 | +0.03 | 0.57 | 0.60 | 0.57 | 0.60 | 91,000 | 54,240 | 3 | 0.62 | 0.63 | 12,000,000 | 0.60 | 1.46 | 0.01 |
719456 | 永豐YA | 0.81 | -0.02 | 0.70 | 0.88 | 0.70 | 0.76 | 697,000 | 531,990 | 11 | 0.76 | 0.77 | 6,020,000 | 0.81 | 1.43 | 0.19 |
719457 | 永豐YB | 0.66 | -0.12 | 0.63 | 0.66 | 0.63 | 0.64 | 405,000 | 261,180 | 3 | 0.65 | 0.66 | 5,000,000 | 0.66 | 1.44 | 0.01 |
719458 | 永豐YC | 1.00 | +0.08 | 0.70 | 1.00 | 0.70 | 0.83 | 1,932,000 | 1,605,790 | 29 | 1.02 | 1.03 | 5,000,000 | 1.00 | 1.61 | 0.39 |
719459 | QZ日盛 | 0.27 | -0.04 | 0.26 | 0.27 | 0.26 | 0.27 | 30,000 | 8,000 | 2 | 0.30 | 0.31 | 5,000,000 | 0.27 | 0.95 | 0.01 |
719460 | 統一SA | 0.95 | +0.15 | 0.60 | 0.95 | 0.60 | 0.82 | 1,725,000 | 1,411,590 | 58 | 0.93 | 0.95 | 5,000,000 | 0.95 | 1.57 | 0.33 |
719461 | 凱基X2 | 1.19 | +0.04 | 0.83 | 1.26 | 0.78 | 1.02 | 1,200,000 | 1,224,650 | 40 | 1.17 | 1.20 | 5,000,000 | 1.19 | 2.16 | 0.22 |
719462 | 凱基X3 | 0.67 | -0.04 | 0.61 | 0.67 | 0.61 | 0.64 | 131,000 | 83,520 | 3 | 0.66 | 0.67 | 5,000,000 | 0.67 | 1.43 | 0.01 |
719463 | 凱基X4 | 0.78 | +0.12 | 0.48 | 0.78 | 0.48 | 0.64 | 943,000 | 602,330 | 29 | 0.77 | 0.79 | 5,000,000 | 0.78 | 1.55 | 0.01 |
719464 | 凱基X5 | 1.64 | +0.15 | 1.25 | 1.64 | 1.25 | 1.55 | 352,000 | 547,240 | 13 | 1.62 | 1.64 | 5,000,000 | 1.64 | 2.35 | 0.93 |
719465 | 元富Q2 | 0.66 | +0.13 | 0.36 | 0.69 | 0.36 | 0.56 | 1,556,000 | 869,170 | 63 | 0.65 | 0.66 | 5,000,000 | 0.66 | 1.43 | 0.01 |
719466 | 群益PQ | 2.56 | -0.16 | 2.34 | 2.56 | 2.34 | 2.43 | 43,000 | 104,440 | 6 | 2.34 | 2.40 | 8,165,000 | 2.56 | 2.91 | 2.21 |
719467 | 群益PR | 1.11 | -0.04 | 0.72 | 1.11 | 0.72 | 1.04 | 266,000 | 276,760 | 6 | 1.05 | 1.07 | 10,000,000 | 1.11 | 5.00 | 0.01 |
719468 | RA日盛 | 1.67 | +0.23 | 1.23 | 1.71 | 1.23 | 1.61 | 1,123,000 | 1,813,380 | 69 | 1.65 | 1.66 | 5,000,000 | 1.67 | 2.87 | 0.47 |
719469 | VG第一 | 1.65 | -0.20 | 1.67 | 1.67 | 1.65 | 1.66 | 122,000 | 202,780 | 3 | 1.62 | 1.72 | 15,000,000 | 1.65 | 3.12 | 0.18 |
719470 | 國票TG | --- | --- | --- | --- | --- | 0.84 | 0 | 0 | 0 | 0.64 | 0.65 | 11,500,000 | 0.64 | 1.42 | 0.01 |
719471 | 凱基X6 | 1.12 | +0.09 | 0.87 | 1.12 | 0.87 | 1.10 | 84,000 | 92,280 | 6 | 1.12 | 1.14 | 5,000,000 | 1.12 | 2.04 | 0.20 |
719472 | 元富Q3 | 0.62 | +0.12 | 0.40 | 0.62 | 0.38 | 0.51 | 696,000 | 352,470 | 15 | 0.61 | 0.62 | 5,000,000 | 0.62 | 0.97 | 0.27 |
719473 | S3兆豐 | 0.48 | -0.19 | 0.48 | 0.48 | 0.48 | 0.48 | 2,000 | 960 | 1 | 0.58 | 0.59 | 5,000,000 | 0.48 | 1.16 | 0.01 |
719474 | VG元大 | 2.05 | +0.81 | 1.29 | 2.05 | 1.27 | 1.59 | 1,938,000 | 3,088,880 | 61 | 1.83 | 2.05 | 5,000,000 | 2.05 | 2.98 | 1.11 |
719475 | 群益PU | --- | --- | --- | --- | --- | 1.36 | 0 | 0 | 0 | 1.03 | 1.04 | 6,978,000 | 1.04 | 1.39 | 0.69 |
719476 | 群益PV | 0.41 | -0.05 | 0.38 | 0.50 | 0.37 | 0.42 | 576,000 | 240,170 | 43 | 0.41 | 0.44 | 5,012,000 | 0.41 | 0.49 | 0.33 |
719477 | 永豐YD | 0.62 | -0.10 | 0.62 | 0.62 | 0.62 | 0.62 | 180,000 | 111,600 | 3 | 0.61 | 0.63 | 5,000,000 | 0.62 | 1.36 | 0.01 |
719478 | 永豐YE | 0.49 | -0.09 | 0.47 | 0.51 | 0.47 | 0.48 | 160,000 | 76,900 | 6 | 0.50 | 0.51 | 12,000,000 | 0.49 | 1.25 | 0.01 |
719479 | 永豐YF | 0.61 | 0.00 | 0.55 | 0.62 | 0.55 | 0.62 | 72,000 | 44,300 | 3 | 0.66 | 0.67 | 5,000,000 | 0.61 | 1.08 | 0.14 |
719480 | 永豐YG | 0.75 | -0.09 | 0.69 | 0.75 | 0.65 | 0.69 | 96,000 | 65,830 | 5 | 0.73 | 0.74 | 12,000,000 | 0.75 | 1.33 | 0.17 |
719481 | 永豐YH | 0.85 | -0.05 | 0.80 | 0.85 | 0.74 | 0.84 | 230,000 | 193,710 | 10 | 0.88 | 0.91 | 12,000,000 | 0.85 | 1.41 | 0.27 |
719482 | 永豐YI | 0.50 | -0.04 | 0.48 | 0.50 | 0.48 | 0.48 | 70,000 | 33,800 | 5 | 0.50 | 0.51 | 13,000,000 | 0.50 | 1.12 | 0.01 |
719483 | 元富Q5 | 0.61 | +0.01 | 0.48 | 0.65 | 0.41 | 0.54 | 290,000 | 156,900 | 15 | 0.60 | 0.61 | 10,000,000 | 0.61 | 1.19 | 0.03 |
719484 | 元富Q6 | 0.44 | -0.17 | 0.46 | 0.46 | 0.44 | 0.46 | 191,000 | 87,200 | 3 | 0.70 | 0.71 | 10,000,000 | 0.44 | 1.41 | 0.01 |
719485 | VH元大 | 0.65 | -0.14 | 0.64 | 0.66 | 0.64 | 0.66 | 388,000 | 254,680 | 7 | 0.65 | 0.66 | 5,000,000 | 0.65 | 1.76 | 0.01 |
719486 | VJ元大 | 0.51 | -0.03 | 0.47 | 0.51 | 0.47 | 0.48 | 20,000 | 9,600 | 2 | 0.57 | 0.58 | 5,000,000 | 0.51 | 0.75 | 0.27 |
719487 | VK元大 | 0.84 | +0.03 | 0.70 | 0.84 | 0.67 | 0.77 | 338,000 | 260,180 | 14 | 0.84 | 0.87 | 5,000,000 | 0.84 | 1.35 | 0.33 |
719488 | S4兆豐 | 0.73 | -0.08 | 0.68 | 0.73 | 0.67 | 0.71 | 126,000 | 89,090 | 3 | 0.71 | 0.72 | 5,000,000 | 0.73 | 1.50 | 0.01 |
719489 | S5兆豐 | --- | --- | --- | --- | --- | 1.45 | 0 | 0 | 0 | 1.20 | 1.21 | 5,000,000 | 1.20 | 2.23 | 0.17 |
719490 | 國票TH | 0.77 | -0.15 | 0.77 | 0.77 | 0.77 | 0.77 | 26,000 | 20,020 | 1 | 0.78 | 0.79 | 5,000,000 | 0.77 | 1.51 | 0.03 |
719491 | 國票TJ | 0.53 | +0.01 | 0.45 | 0.56 | 0.45 | 0.53 | 1,980,000 | 1,058,170 | 16 | 0.53 | 0.54 | 5,000,000 | 0.53 | 0.96 | 0.10 |
719492 | 凱基X7 | 0.60 | -0.02 | 0.50 | 0.62 | 0.50 | 0.61 | 184,000 | 111,600 | 3 | 0.63 | 0.64 | 5,000,000 | 0.60 | 1.40 | 0.01 |