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
718745 中信VS 1.31 +0.38 0.63 1.31 0.59 0.87 406,000 355,200 24 1.20 1.25 5,000,000 1.31 3.24 0.01
718746 PQ日盛 0.53 +0.01 0.41 0.53 0.41 0.51 599,000 305,470 9 0.52 0.54 5,263,000 0.53 1.13 0.01
718747 玉山S3 1.06 -0.25 1.06 1.06 1.06 1.06 5,000 5,300 1 1.47 1.54 5,000,000 1.06 2.31 0.01
718748 元大RU 0.16 -0.02 0.14 0.16 0.14 0.14 11,000 1,580 3 0.16 0.17 5,000,000 0.16 0.54 0.01
718749 元大RX 0.20 -0.04 0.21 0.21 0.19 0.20 440,000 88,050 8 0.20 0.21 20,000,000 0.20 0.95 0.01
71874P VB凱基 0.25 +0.09 0.24 0.25 0.24 0.24 198,000 48,500 3 0.16 0.17 5,000,000 0.25 1.22 0.01
718750 元大RY 0.22 -0.03 0.21 0.23 0.21 0.22 635,000 136,750 8 0.28 0.29 16,000,000 0.22 0.78 0.01
718751 元大SC --- --- --- --- --- 0.43 0 0 0 0.11 0.15 13,000,000 0.15 0.97 0.01
718752 元大SD --- --- --- --- --- 0.35 0 0 0 0.01 0.00 12,000,000 0.35 1.52 0.01
718753 元大SE 1.16 -0.07 1.10 1.18 1.10 1.15 60,000 69,200 3 1.16 1.18 5,000,000 1.16 2.32 0.01
718754 元富WY --- --- --- --- --- 0.72 0 0 0 0.43 0.44 10,000,000 0.44 1.14 0.01
718755 元富WZ 0.39 +0.08 0.39 0.39 0.39 0.39 10,000 3,900 1 0.38 0.39 5,000,000 0.39 1.11 0.01
718756 元富XA 0.37 +0.07 0.28 0.39 0.28 0.34 245,000 83,850 11 0.37 0.38 5,000,000 0.37 1.16 0.01
718757 永豐SK --- --- --- --- --- 0.32 0 0 0 0.12 0.13 12,000,000 0.13 1.12 0.01
718758 永豐SL 0.40 -0.03 0.34 0.43 0.34 0.37 220,000 81,560 13 0.41 0.42 11,000,000 0.40 1.08 0.01
718759 永豐SM --- --- --- --- --- 0.04 0 0 0 0.02 0.06 12,588,000 0.04 0.18 0.01
71875P 元富SF --- --- --- --- --- 0.49 0 0 0 0.31 0.32 5,000,000 0.32 1.35 0.01
718760 永豐SN 1.48 +0.10 1.25 1.55 0.99 1.34 2,919,000 3,899,380 150 1.48 1.51 10,000,000 1.48 3.00 0.01
718761 康和U2 --- --- --- --- --- 0.24 0 0 0 0.25 0.26 5,000,000 0.25 0.59 0.01
718762 國票SQ --- --- --- --- --- 2.63 0 0 0 1.88 1.89 5,000,000 1.89 2.91 0.87
718763 凱基P3 0.22 -0.10 0.22 0.22 0.22 0.22 1,000 220 1 0.25 0.26 5,000,000 0.22 0.72 0.01
718764 凱基P4 0.27 -0.23 0.27 0.27 0.27 0.27 20,000 5,400 1 0.35 0.36 5,000,000 0.27 1.07 0.01
718765 富邦P3 --- --- --- --- --- 0.57 0 0 0 0.33 0.36 10,000,000 0.36 1.06 0.01
718766 富邦P4 --- --- --- --- --- 0.61 0 0 0 0.15 0.25 10,000,000 0.25 0.91 0.01
718767 國泰UP 0.26 -0.05 0.28 0.29 0.21 0.26 804,000 205,270 50 0.26 0.27 5,000,000 0.26 0.51 0.01
718768 WK群益 --- --- --- --- --- 0.38 0 0 0 0.25 0.28 8,000,000 0.28 1.45 0.01
718769 WL群益 0.60 +0.16 0.29 0.62 0.26 0.46 1,998,000 912,820 53 0.58 0.67 8,000,000 0.60 1.75 0.01
71876P 元富SH 0.51 -0.08 0.80 0.86 0.51 0.82 233,000 191,120 7 0.54 0.55 10,000,000 0.51 2.46 0.01
718770 WM群益 1.33 +0.09 1.14 1.34 1.14 1.23 422,000 519,980 17 1.31 1.34 8,000,000 1.33 2.33 0.33
718771 WN群益 0.62 +0.02 0.40 0.62 0.40 0.48 96,000 46,430 10 0.61 0.62 5,000,000 0.62 1.09 0.15
718772 YP兆豐 0.85 -0.13 0.90 0.90 0.79 0.84 919,000 771,170 21 0.84 0.85 5,000,000 0.85 1.91 0.01
718773 元大SF --- --- --- --- --- 0.57 0 0 0 0.12 0.13 16,000,000 0.13 1.12 0.01
718774 元大SG 0.40 +0.08 0.36 0.40 0.36 0.38 210,000 79,000 3 0.39 0.40 5,000,000 0.40 1.00 0.01
718775 永豐SP --- --- --- --- --- 0.18 0 0 0 0.12 0.13 5,000,000 0.13 0.57 0.01
718776 永豐SQ 0.13 -0.04 0.12 0.13 0.12 0.13 300,000 38,000 5 0.14 0.15 11,000,000 0.13 0.76 0.01
718777 永豐SR 2.02 +0.02 1.69 2.02 1.69 1.77 41,000 72,670 7 1.99 2.04 11,000,000 2.02 2.87 1.16
718778 永豐SS 1.99 +0.07 1.50 1.99 1.45 1.59 611,000 974,370 27 1.99 2.01 5,000,000 1.99 2.67 1.30
718779 國票SR --- --- --- --- --- 0.36 0 0 0 0.39 0.40 5,000,000 0.39 0.98 0.01
71877P QM群益 0.30 +0.07 0.30 0.30 0.30 0.30 20,000 6,000 1 0.19 0.20 10,000,000 0.30 2.25 0.01
718780 凱基P5 --- --- --- --- --- 0.39 0 0 0 0.11 0.16 5,000,000 0.16 0.65 0.01
718781 凱基P6 --- --- --- --- --- 0.27 0 0 0 0.22 0.25 5,000,000 0.25 0.95 0.01
718782 凱基P7 1.05 +0.07 0.85 1.15 0.85 1.03 699,000 718,450 15 1.06 1.08 5,000,000 1.05 2.05 0.05
718783 凱基P8 0.58 +0.01 0.41 0.58 0.41 0.53 1,143,000 604,130 43 0.58 0.59 5,000,000 0.58 1.28 0.01
718784 富邦P5 0.53 +0.08 0.40 0.53 0.33 0.45 843,000 382,030 15 0.51 0.52 5,000,000 0.53 1.10 0.01
718785 PR日盛 2.14 +0.01 1.75 2.14 1.69 2.10 282,000 593,450 9 2.20 2.22 10,000,000 2.14 4.22 0.06
718786 PS日盛 0.57 -0.06 0.48 0.60 0.47 0.57 1,376,000 784,860 32 0.56 0.57 10,000,000 0.57 1.20 0.01
718787 WS群益 --- --- --- --- --- 1.12 0 0 0 0.56 0.63 8,000,000 0.63 3.92 0.01
718788 WT群益 0.67 -0.13 0.63 0.68 0.63 0.66 306,000 202,000 12 0.66 0.67 8,000,000 0.67 1.30 0.04
718789 WU群益 0.50 -0.17 0.52 0.52 0.50 0.50 90,000 45,200 4 0.49 0.50 8,000,000 0.50 1.35 0.01
71878P R6富邦 --- --- --- --- --- 0.32 0 0 0 0.33 0.36 10,000,000 0.35 1.73 0.01
總共 8021 筆，顯示第 6651 到第 6700 筆