1. data.gov.tw
  2. 上櫃股票行情

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
718472 永豐QM --- --- --- --- --- 0.03 0 0 0 0.03 0.04 5,000,000 0.03 0.65 0.01
718473 永豐QN 0.33 -0.24 0.32 0.33 0.32 0.32 103,000 32,980 4 0.32 0.33 5,000,000 0.33 1.01 0.01
718474 永豐QP --- --- --- --- --- 0.27 0 0 0 0.13 0.14 11,000,000 0.14 0.97 0.01
718475 US第一 0.43 -0.21 0.43 0.43 0.43 0.43 99,000 42,570 1 0.41 0.42 5,000,000 0.43 1.29 0.01
718476 XP兆豐 --- --- --- --- --- 0.21 0 0 0 0.12 0.13 5,000,000 0.13 0.72 0.01
718477 XQ兆豐 0.37 -0.03 0.32 0.37 0.32 0.35 50,000 17,300 4 0.33 0.34 5,000,000 0.37 0.88 0.01
718478 元富VX --- --- --- --- --- 0.28 0 0 0 0.05 0.06 5,000,000 0.06 0.44 0.01
718479 元富VY 2.12 -0.12 1.60 2.12 1.60 1.71 23,000 39,400 3 2.68 2.76 5,000,000 2.12 3.12 1.12
71847P PQ群益 2.05 -0.20 2.46 2.52 2.05 2.33 93,000 216,800 7 2.00 2.06 10,000,000 2.05 3.04 1.06
718480 RR元大 1.12 +0.17 0.69 1.12 0.69 0.83 526,000 435,900 16 1.01 1.05 15,000,000 1.12 1.90 0.34
718481 RW元大 0.43 -0.10 0.26 0.45 0.26 0.42 975,000 413,570 13 0.43 0.44 5,000,000 0.43 0.91 0.01
718482 SA元大 0.24 -0.23 0.25 0.25 0.24 0.24 150,000 36,300 14 0.23 0.00 16,000,000 0.24 0.73 0.01
718483 SB元大 --- --- --- --- --- 0.30 0 0 0 0.16 0.17 5,000,000 0.17 0.61 0.01
718484 國票SC --- --- --- --- --- 0.25 0 0 0 0.23 0.24 5,000,000 0.24 0.85 0.01
718485 日盛U9 --- --- --- --- --- 0.13 0 0 0 0.10 0.11 5,000,000 0.11 0.71 0.01
718486 日盛V1 --- --- --- --- --- 1.27 0 0 0 0.90 0.93 5,000,000 0.93 1.77 0.09
718487 統一PU 1.11 +0.09 0.93 1.11 0.91 1.01 703,000 708,510 12 1.07 1.11 5,000,000 1.11 1.86 0.36
718488 統一PV 0.57 -0.13 0.40 0.61 0.28 0.48 984,000 469,130 26 0.55 0.57 5,000,000 0.57 1.04 0.10
718489 統一PW --- --- --- --- --- 0.14 0 0 0 0.08 0.09 5,000,000 0.08 0.38 0.01
71848P PR群益 0.32 +0.07 0.39 0.40 0.29 0.33 1,063,000 350,300 35 0.31 0.32 5,000,000 0.32 0.99 0.01
718490 統一PX 0.33 -0.07 0.31 0.33 0.31 0.32 109,000 34,470 4 0.33 0.43 14,000,000 0.33 0.89 0.01
718491 國泰UA --- --- --- --- --- 0.22 0 0 0 0.16 0.24 10,000,000 0.17 0.97 0.01
718492 UM群益 --- --- --- --- --- 0.34 0 0 0 0.25 0.26 10,000,000 0.25 1.05 0.01
718493 UN群益 --- --- --- --- --- 0.08 0 0 0 0.04 0.05 5,000,000 0.05 0.91 0.01
718494 UP群益 1.64 +0.09 1.30 1.64 1.30 1.46 50,000 73,110 5 1.68 1.71 5,000,000 1.64 3.02 0.26
718495 UQ群益 --- --- --- --- --- 0.10 0 0 0 0.07 0.08 10,000,000 0.08 0.58 0.01
718496 永豐QQ 0.03 -0.02 0.03 0.03 0.03 0.03 106,000 3,180 7 0.02 0.03 11,000,000 0.03 0.61 0.01
718497 永豐QR 0.19 -0.05 0.15 0.19 0.15 0.17 120,000 20,000 2 0.19 0.20 10,000,000 0.19 1.41 0.01
718498 永豐QS --- --- --- --- --- 2.13 0 0 0 1.90 1.92 5,000,000 1.92 3.47 0.37
718499 永豐QT 1.20 +0.10 0.84 1.20 0.71 1.07 339,000 364,270 40 1.12 1.16 8,500,000 1.20 2.62 0.01
71849P VH兆豐 0.22 +0.07 0.22 0.22 0.22 0.22 2,000 440 1 0.20 0.21 5,000,000 0.22 0.61 0.01
718500 永豐QU 0.59 -0.19 0.40 0.68 0.40 0.60 372,000 224,150 22 0.60 0.62 5,000,000 0.59 1.50 0.01
718501 永豐QV --- --- --- --- --- 0.22 0 0 0 0.14 0.15 5,000,000 0.14 0.39 0.01
718502 XR兆豐 --- --- --- --- --- 0.41 0 0 0 0.47 0.51 5,000,000 0.47 3.12 0.01
718503 XS兆豐 --- --- --- --- --- 0.70 0 0 0 0.16 0.20 5,000,000 0.20 0.95 0.01
718504 XT兆豐 --- --- --- --- --- 0.67 0 0 0 0.21 0.28 5,000,000 0.28 1.10 0.01
718505 元富WA 0.13 -0.01 0.13 0.13 0.13 0.13 80,000 10,400 1 0.14 0.15 5,000,000 0.13 0.49 0.01
718506 日盛V2 --- --- --- --- --- 0.14 0 0 0 0.13 0.14 5,000,000 0.14 0.51 0.01
718507 統一PY 0.53 +0.05 0.43 0.53 0.43 0.47 140,000 65,960 9 0.52 0.53 5,000,000 0.53 1.02 0.04
718508 統一PZ 0.17 -0.03 0.13 0.17 0.13 0.15 1,030,000 154,750 14 0.17 0.18 5,000,000 0.17 0.65 0.01
718509 SG元大 1.18 -0.35 0.51 1.50 0.51 1.05 302,000 315,970 30 1.16 1.17 12,000,000 1.18 2.33 0.03
71850P QV元大 0.10 0.00 0.13 0.13 0.09 0.10 670,000 66,700 5 0.07 0.11 5,000,000 0.10 1.17 0.01
718510 SK元大 --- --- --- --- --- 0.15 0 0 0 0.00 0.00 5,000,000 0.15 0.62 0.01
718511 SL元大 2.24 +0.01 1.42 2.24 1.42 2.14 254,000 542,610 11 2.24 0.00 5,000,000 2.24 3.94 0.54
718512 SP元大 1.08 +0.09 0.81 1.10 0.81 0.96 677,000 647,470 14 1.08 1.10 5,000,000 1.08 2.33 0.01
718513 SQ元大 0.12 0.00 0.07 0.12 0.07 0.08 61,000 4,920 5 0.11 0.12 10,000,000 0.12 1.32 0.01
718514 永豐QW 0.21 0.00 0.18 0.21 0.18 0.20 20,000 3,900 2 0.20 0.21 5,000,000 0.21 0.89 0.01
718515 國泰UB 0.60 -0.24 0.52 0.60 0.52 0.57 133,000 75,660 6 0.59 0.60 5,000,000 0.60 1.10 0.10
718516 國泰UC --- --- --- --- --- 0.10 0 0 0 0.04 0.08 5,000,000 0.08 0.48 0.01
718517 國泰UD 0.50 +0.04 0.43 0.53 0.42 0.49 708,000 344,460 11 0.48 0.50 5,000,000 0.50 0.75 0.25
總共 8021 筆，顯示第 6351 到第 6400 筆