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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
719693 | 元大QK | 0.46 | -0.06 | 0.46 | 0.46 | 0.44 | 0.45 | 90,000 | 40,600 | 3 | 0.46 | 0.47 | 16,000,000 | 0.46 | 1.04 | 0.01 |
719694 | 元富T4 | 0.95 | +0.18 | 0.68 | 0.99 | 0.68 | 0.93 | 461,000 | 429,250 | 38 | 0.94 | 0.95 | 10,000,000 | 0.95 | 1.95 | 0.01 |
719695 | 元富T6 | 0.48 | -0.09 | 0.48 | 0.48 | 0.48 | 0.48 | 5,000 | 2,400 | 1 | 0.48 | 0.49 | 11,000,000 | 0.48 | 1.14 | 0.01 |
719696 | 元富T7 | 0.80 | -0.04 | 0.74 | 0.80 | 0.72 | 0.75 | 234,000 | 174,560 | 3 | 0.79 | 0.80 | 7,000,000 | 0.80 | 1.46 | 0.14 |
719697 | 元富T8 | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 1.33 | 1.34 | 5,000,000 | 1.33 | 2.24 | 0.42 |
719698 | VN第一 | 1.99 | -0.06 | 1.78 | 1.99 | 1.78 | 1.94 | 176,000 | 340,580 | 3 | 1.96 | 1.97 | 5,000,000 | 1.99 | 3.31 | 0.67 |
719699 | VS第一 | 0.86 | +0.01 | 0.64 | 0.86 | 0.64 | 0.78 | 324,000 | 252,760 | 5 | 0.82 | 0.83 | 10,000,000 | 0.86 | 1.70 | 0.02 |
719700 | 永豐ZQ | 0.63 | +0.02 | 0.39 | 0.63 | 0.39 | 0.49 | 530,000 | 258,100 | 7 | 0.62 | 0.63 | 5,000,000 | 0.63 | 1.10 | 0.16 |
719701 | 永豐ZR | 0.42 | -0.29 | 0.42 | 0.42 | 0.42 | 0.42 | 112,000 | 47,040 | 1 | 0.46 | 0.47 | 12,000,000 | 0.42 | 1.39 | 0.01 |
719702 | 永豐ZS | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.68 | 0.69 | 12,000,000 | 0.69 | 1.25 | 0.13 |
719703 | 永豐ZT | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.85 | 0.86 | 5,000,000 | 0.85 | 1.55 | 0.15 |
719704 | 永豐ZU | 1.14 | +0.21 | 0.77 | 1.14 | 0.68 | 0.96 | 989,000 | 946,730 | 24 | 1.25 | 1.26 | 5,000,000 | 1.14 | 2.04 | 0.24 |
719705 | 永豐ZV | 0.84 | -0.08 | 0.75 | 0.84 | 0.75 | 0.77 | 267,000 | 204,750 | 2 | 0.83 | 0.84 | 11,000,000 | 0.84 | 1.49 | 0.18 |
719706 | 永豐ZW | 0.65 | +0.05 | 0.49 | 0.65 | 0.43 | 0.57 | 445,000 | 254,660 | 39 | 0.62 | 0.63 | 11,000,000 | 0.65 | 1.38 | 0.01 |
719707 | 永豐ZX | 0.64 | -0.13 | 0.64 | 0.64 | 0.64 | 0.64 | 12,000 | 7,680 | 1 | 0.72 | 0.73 | 11,000,000 | 0.64 | 1.26 | 0.02 |
719708 | T7兆豐 | 0.49 | -0.26 | 0.49 | 0.49 | 0.49 | 0.49 | 13,000 | 6,370 | 2 | 0.16 | 0.49 | 5,000,000 | 0.49 | 1.21 | 0.01 |
719709 | T8兆豐 | 0.47 | -0.19 | 0.50 | 0.50 | 0.47 | 0.49 | 225,000 | 109,500 | 3 | 0.52 | 0.53 | 5,000,000 | 0.47 | 1.22 | 0.01 |
719710 | WV元大 | 1.00 | -0.04 | 0.74 | 1.00 | 0.74 | 0.92 | 70,000 | 64,280 | 3 | 0.97 | 0.98 | 16,000,000 | 1.00 | 1.49 | 0.51 |
719711 | WX元大 | 0.68 | -0.27 | 0.74 | 0.74 | 0.68 | 0.74 | 109,000 | 80,120 | 2 | 0.86 | 0.87 | 15,000,000 | 0.68 | 1.23 | 0.13 |
719712 | 元大PW | 1.04 | -0.34 | 1.04 | 1.04 | 1.04 | 1.04 | 10,000 | 10,400 | 1 | 1.05 | 1.15 | 5,000,000 | 1.04 | 2.36 | 0.01 |
719713 | 元大QS | --- | --- | --- | --- | --- | 0.95 | 0 | 0 | 0 | 0.69 | 0.70 | 10,000,000 | 0.70 | 1.32 | 0.08 |
719714 | 元大QW | 1.10 | 0.00 | 1.04 | 1.10 | 1.04 | 1.06 | 284,000 | 300,360 | 3 | 1.05 | 1.06 | 5,000,000 | 1.10 | 1.85 | 0.35 |
719715 | 凱基PA | 0.93 | -0.02 | 0.93 | 0.93 | 0.93 | 0.93 | 50,000 | 46,500 | 1 | 0.96 | 0.97 | 5,000,000 | 0.93 | 1.60 | 0.24 |
719716 | 凱基PB | 0.95 | +0.12 | 0.78 | 0.98 | 0.78 | 0.85 | 809,000 | 684,590 | 23 | 0.93 | 0.94 | 5,000,000 | 0.95 | 1.71 | 0.19 |
719717 | 凱基Z7 | 0.86 | +0.02 | 0.86 | 0.86 | 0.86 | 0.86 | 60,000 | 51,600 | 1 | 0.81 | 0.82 | 5,000,000 | 0.86 | 1.42 | 0.30 |
719718 | 凱基Z8 | 0.94 | 0.00 | 0.79 | 0.96 | 0.79 | 0.91 | 103,000 | 93,510 | 5 | 0.93 | 0.94 | 10,000,000 | 0.94 | 1.42 | 0.45 |
719719 | 凱基Z9 | 0.86 | -0.30 | 0.86 | 0.86 | 0.86 | 0.86 | 60,000 | 51,600 | 1 | 0.96 | 0.97 | 5,000,000 | 0.86 | 1.44 | 0.27 |
719720 | 富邦T5 | 0.50 | -0.07 | 0.48 | 0.56 | 0.48 | 0.49 | 41,000 | 20,160 | 3 | 0.49 | 0.50 | 5,000,000 | 0.50 | 0.87 | 0.13 |
719721 | RW日盛 | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.81 | 0.82 | 5,000,000 | 0.81 | 1.36 | 0.26 |
719722 | RY日盛 | 0.84 | +0.07 | 0.81 | 0.84 | 0.81 | 0.82 | 20,000 | 16,500 | 2 | 0.72 | 0.73 | 5,000,000 | 0.84 | 1.48 | 0.20 |
719723 | 統一SL | --- | --- | --- | --- | --- | 0.78 | 0 | 0 | 0 | 0.68 | 0.70 | 5,000,000 | 0.70 | 1.12 | 0.28 |
719724 | 統一SP | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.43 | 0.48 | 20,000,000 | 0.44 | 0.77 | 0.10 |
719725 | 統一SQ | 0.48 | 0.00 | 0.48 | 0.48 | 0.48 | 0.48 | 20,000 | 9,600 | 1 | 0.48 | 0.49 | 18,000,000 | 0.48 | 0.80 | 0.15 |
719726 | 統一SR | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.78 | 0.80 | 5,000,000 | 0.78 | 1.24 | 0.32 |
719727 | 國泰WR | --- | --- | --- | --- | --- | 0.05 | 0 | 0 | 0 | 0.02 | 0.05 | 5,000,000 | 0.04 | 0.25 | 0.01 |
719728 | 國泰WS | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 2.38 | 2.40 | 5,000,000 | 2.38 | 3.60 | 1.16 |
719729 | 國泰WT | 1.23 | +0.06 | 1.23 | 1.23 | 1.23 | 1.23 | 50,000 | 61,500 | 1 | 1.19 | 1.20 | 5,000,000 | 1.23 | 1.95 | 0.51 |
719730 | 群益QP | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 1.15 | 1.17 | 10,000,000 | 1.15 | 1.93 | 0.37 |
719731 | 群益QQ | --- | --- | --- | --- | --- | 1.34 | 0 | 0 | 0 | 1.30 | 1.31 | 8,152,000 | 1.31 | 1.71 | 0.91 |
719732 | 群益QR | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.82 | 0.83 | 15,000,000 | 0.82 | 1.37 | 0.27 |
719733 | 統一SS | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.77 | 0.78 | 14,500,000 | 0.78 | 1.27 | 0.29 |
719734 | 統一ST | 0.61 | +0.04 | 0.61 | 0.61 | 0.61 | 0.61 | 178,000 | 108,580 | 2 | 0.61 | 0.63 | 15,000,000 | 0.61 | 1.12 | 0.10 |
719735 | 康和Y7 | 0.93 | +0.20 | 0.78 | 0.93 | 0.76 | 0.85 | 84,000 | 71,610 | 4 | 0.92 | 0.93 | 5,000,000 | 0.93 | 1.53 | 0.33 |
719736 | P1永豐 | 0.67 | -0.01 | 0.66 | 0.67 | 0.66 | 0.66 | 11,000 | 7,280 | 2 | 0.72 | 0.73 | 5,000,000 | 0.67 | 2.45 | 0.01 |
719737 | 永豐ZY | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.64 | 0.65 | 11,000,000 | 0.65 | 1.11 | 0.19 |
719738 | 永豐ZZ | 0.74 | +0.09 | 0.71 | 0.74 | 0.71 | 0.73 | 11,000 | 7,990 | 3 | 0.82 | 0.00 | 5,000,000 | 0.74 | 1.14 | 0.34 |
719739 | 中信WR | --- | --- | --- | --- | --- | 0.00 | 0 | 0 | 0 | 0.79 | 0.80 | 5,000,000 | 0.79 | 1.29 | 0.29 |
719740 | 國泰WU | 1.98 | +0.42 | 1.33 | 1.98 | 1.33 | 1.70 | 306,000 | 521,420 | 19 | 2.00 | 2.58 | 5,000,000 | 1.98 | 3.10 | 0.86 |
719741 | 群益QS | 1.09 | -0.03 | 0.94 | 1.09 | 0.94 | 0.99 | 65,000 | 64,650 | 3 | 1.09 | 1.10 | 8,000,000 | 1.09 | 2.08 | 0.10 |
719742 | 群益QT | 1.84 | +0.77 | 0.95 | 1.84 | 0.95 | 1.37 | 54,000 | 74,230 | 13 | 1.41 | 0.00 | 5,000,000 | 1.84 | 2.68 | 1.00 |