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
718654 ZT凱基 --- --- --- --- --- 1.36 0 0 0 1.04 1.10 5,000,000 1.10 2.20 0.01
718655 ZU凱基 0.34 -0.03 0.31 0.34 0.31 0.32 40,000 12,700 3 0.34 0.35 5,000,000 0.34 0.83 0.01
718656 W7富邦 0.37 +0.01 0.36 0.37 0.36 0.36 241,000 87,550 2 0.39 0.40 5,000,000 0.37 2.23 0.01
718657 W8富邦 1.56 +0.02 1.25 1.56 1.22 1.26 83,000 104,470 5 1.55 1.57 5,000,000 1.56 2.94 0.18
718658 康和T4 0.67 +0.05 0.52 0.78 0.50 0.65 6,878,000 4,488,350 133 0.66 0.68 13,000,000 0.67 1.32 0.01
718659 康和T5 0.56 -0.03 0.54 0.56 0.54 0.56 30,000 16,760 2 0.60 0.61 10,000,000 0.56 1.02 0.08
71865P YE永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.05 5,000,000 0.05 0.95 0.01
718660 永豐RU 1.35 -0.32 0.93 1.35 0.93 1.00 12,000 11,980 4 1.31 1.35 10,550,000 1.35 2.26 0.44
718661 永豐RV --- --- --- --- --- 0.32 0 0 0 0.34 0.35 5,000,000 0.34 0.87 0.01
718662 VW群益 1.60 -0.08 1.40 1.69 0.95 1.07 33,000 35,270 10 1.53 1.60 5,000,000 1.60 3.73 0.01
718663 VX群益 1.02 -0.11 0.92 1.10 0.92 1.00 103,000 103,160 10 1.02 1.07 5,000,000 1.02 2.28 0.01
718664 VY群益 0.20 -0.11 0.16 0.20 0.16 0.20 103,000 20,560 3 0.20 0.21 5,397,000 0.20 0.70 0.01
718665 國泰UL 1.23 0.00 1.00 1.30 0.90 1.09 353,000 384,600 15 1.21 1.29 8,000,000 1.23 3.88 0.01
718666 YG兆豐 0.28 +0.05 0.14 0.28 0.14 0.17 556,000 94,940 17 0.24 0.25 5,000,000 0.28 1.99 0.01
718667 YH兆豐 0.51 -0.31 0.56 0.57 0.50 0.54 130,000 70,300 13 0.51 0.60 5,000,000 0.51 1.30 0.01
718668 YJ兆豐 0.32 -0.05 0.25 0.32 0.25 0.26 168,000 43,280 5 0.32 0.33 5,000,000 0.32 1.00 0.01
718669 YK兆豐 0.03 -0.01 0.03 0.03 0.03 0.03 40,000 1,200 4 0.04 0.05 5,000,000 0.03 0.57 0.01
71866P 國泰RU --- --- --- --- --- 2.40 0 0 0 2.37 2.43 5,000,000 2.40 3.42 1.38
718670 元富WR 0.85 0.00 0.66 0.90 0.66 0.79 23,000 18,090 5 0.36 0.00 5,000,000 0.85 1.77 0.01
718671 國票SK --- --- --- --- --- 0.26 0 0 0 0.06 0.07 5,000,000 0.07 0.96 0.01
718672 ZV凱基 --- --- --- --- --- 0.53 0 0 0 0.40 0.45 5,000,000 0.42 1.27 0.01
718673 ZW凱基 1.18 +0.04 0.82 1.20 0.82 1.06 980,000 1,039,670 25 1.16 1.17 5,000,000 1.18 1.97 0.39
718674 PE日盛 0.28 -0.04 0.23 0.28 0.23 0.27 40,000 10,650 3 0.31 0.32 5,000,000 0.28 1.60 0.01
718675 PF日盛 --- --- --- --- --- 0.18 0 0 0 0.15 0.16 5,000,000 0.16 0.88 0.01
718676 PG日盛 0.53 +0.08 0.32 0.53 0.32 0.37 143,000 53,450 11 0.48 0.49 15,000,000 0.53 1.22 0.01
718677 PH日盛 --- --- --- --- --- 0.19 0 0 0 0.13 0.14 5,000,000 0.14 0.52 0.01
718678 PJ日盛 1.13 +0.04 0.83 1.13 0.82 0.95 726,000 692,620 32 1.09 1.11 5,000,000 1.13 1.57 0.67
718679 PK日盛 0.77 +0.03 0.77 0.77 0.77 0.77 20,000 15,400 1 0.74 0.76 5,000,000 0.77 1.64 0.01
71867P 國泰RV 2.08 +0.48 1.91 2.08 1.91 2.00 20,000 39,900 2 1.68 1.77 5,000,000 2.08 3.10 1.06
718680 UW第一 --- --- --- --- --- 8.65 0 0 0 7.85 8.30 5,000,000 8.30 11.70 4.83
718681 元大QQ --- --- --- --- --- 0.43 0 0 0 0.00 0.00 5,000,000 0.32 1.00 0.01
718682 元大QR 0.23 -0.08 0.24 0.24 0.23 0.24 300,000 71,000 3 0.00 0.00 5,000,000 0.23 0.72 0.01
718683 元大QV 0.87 -0.02 0.71 0.87 0.67 0.77 1,062,000 821,460 35 0.86 0.90 10,000,000 0.87 2.19 0.01
718684 VZ群益 --- --- --- --- --- 0.67 0 0 0 0.04 0.05 5,000,000 0.05 1.03 0.01
718685 WA群益 7.05 +1.95 3.79 7.05 3.58 4.63 16,000 74,150 5 6.70 7.00 7,000,000 7.05 10.30 3.76
718686 WB群益 0.16 +0.04 0.13 0.17 0.13 0.16 550,000 86,500 7 0.16 0.17 5,000,000 0.16 0.76 0.01
718687 WC群益 --- --- --- --- --- 0.26 0 0 0 0.17 0.18 8,000,000 0.18 1.25 0.01
718688 WD群益 0.17 -0.06 0.17 0.17 0.17 0.17 10,000 1,700 1 0.16 0.18 10,000,000 0.17 0.77 0.01
718689 WE群益 5.25 +0.25 4.00 5.25 3.96 4.71 449,000 2,114,930 15 5.15 5.25 5,000,000 5.25 6.85 3.61
71868P SM元大 1.90 +0.25 1.90 1.90 1.90 1.90 2,000 3,800 1 1.61 1.67 5,000,000 1.90 2.50 1.30
718690 永豐RW --- --- --- --- --- 0.28 0 0 0 0.10 0.12 12,000,000 0.12 0.87 0.01
718691 永豐RX 0.67 +0.12 0.47 0.67 0.42 0.54 997,000 537,180 53 0.66 0.68 5,000,000 0.67 1.36 0.01
718692 永豐RY 0.29 -0.04 0.29 0.29 0.29 0.29 5,000 1,450 1 0.30 0.31 5,000,000 0.29 0.83 0.01
718693 永豐RZ 0.10 -0.01 0.09 0.10 0.09 0.09 50,000 4,700 3 0.09 0.10 11,000,000 0.10 0.59 0.01
718694 康和T6 --- --- --- --- --- 0.10 0 0 0 0.03 0.09 5,000,000 0.09 0.40 0.01
718695 康和T7 --- --- --- --- --- 0.30 0 0 0 0.08 0.12 5,000,000 0.11 0.59 0.01
718696 PL日盛 0.93 -0.06 0.75 0.93 0.75 0.86 105,000 89,850 5 1.02 1.04 5,000,000 0.93 1.40 0.46
718697 元富WT --- --- --- --- --- 0.33 0 0 0 0.20 0.21 5,000,000 0.21 0.97 0.01
718698 元富WU --- --- --- --- --- 0.74 0 0 0 0.06 0.26 5,000,000 0.26 0.92 0.01
718699 永豐SA 0.67 +0.04 0.66 0.67 0.66 0.67 28,000 18,660 2 0.65 0.67 5,000,000 0.67 1.38 0.01
總共 8021 筆，顯示第 6551 到第 6600 筆