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
722692 VS元富 --- --- --- --- --- 0.20 0 0 0 0.17 0.18 5,000,000 0.18 0.61 0.01
722693 VT元富 0.56 +0.03 0.56 0.56 0.54 0.55 197,000 107,720 8 0.56 0.57 5,000,000 0.56 1.00 0.12
722694 UE凱基 0.42 -0.03 0.45 0.45 0.41 0.44 82,000 35,920 3 0.42 0.43 5,000,000 0.42 0.79 0.05
722695 UF凱基 --- --- --- --- --- 0.28 0 0 0 0.27 0.28 5,000,000 0.28 0.65 0.01
722696 UG凱基 0.37 -0.07 0.42 0.42 0.37 0.41 180,000 73,100 3 0.37 0.41 5,000,000 0.37 0.97 0.01
722697 UH凱基 --- --- --- --- --- 0.07 0 0 0 0.08 0.11 5,000,000 0.10 0.39 0.01
722698 富邦TD 1.77 -0.14 1.84 1.84 1.77 1.83 17,000 31,140 2 1.76 1.77 5,000,000 1.77 2.61 0.93
722699 富邦TE 1.27 -0.12 1.27 1.27 1.27 1.27 3,000 3,810 1 1.31 1.33 5,000,000 1.27 2.00 0.54
722700 康和TL 0.64 -0.10 0.64 0.64 0.64 0.64 2,000 1,280 1 0.69 0.70 5,000,000 0.64 1.31 0.01
722701 永豐RN 0.83 -0.14 0.84 0.90 0.83 0.89 121,000 107,600 5 0.82 0.84 5,000,000 0.83 1.58 0.08
722702 永豐RP --- --- --- --- --- 0.17 0 0 0 0.15 0.16 5,000,000 0.16 0.95 0.01
722703 永豐RQ --- --- --- --- --- 3.40 0 0 0 3.23 3.33 5,000,000 3.23 4.12 2.33
722704 永豐RR 0.34 -0.02 0.34 0.34 0.34 0.34 20,000 6,800 2 0.33 0.34 5,000,000 0.34 0.91 0.01
722705 元大RV 0.55 +0.01 0.55 0.55 0.55 0.55 2,000 1,100 1 0.54 0.55 5,000,000 0.55 1.18 0.01
722706 元大SA 0.46 -0.04 0.47 0.47 0.46 0.46 197,000 91,490 3 0.46 0.47 5,000,000 0.46 1.23 0.01
722707 元大SB --- --- --- --- --- 0.16 0 0 0 0.20 0.21 5,000,000 0.21 0.95 0.01
722708 元大SE 1.19 +0.08 1.23 1.27 1.16 1.23 1,063,000 1,302,510 32 1.18 1.19 5,000,000 1.19 2.16 0.22
722709 元大SK --- --- --- --- --- 0.12 0 0 0 0.08 0.09 5,000,000 0.09 0.46 0.01
722710 元大SL --- --- --- --- --- 0.20 0 0 0 0.19 0.20 5,000,000 0.20 0.63 0.01
722711 元大SM 0.72 -0.07 0.71 0.72 0.70 0.71 56,000 39,670 3 0.71 0.72 10,000,000 0.72 1.22 0.22
722712 VS群益 --- --- --- --- --- 0.10 0 0 0 0.06 0.10 5,000,000 0.10 0.47 0.01
722713 VT群益 --- --- --- --- --- 0.43 0 0 0 0.44 0.45 5,000,000 0.45 0.95 0.01
722714 S8日盛 0.15 +0.01 0.15 0.15 0.15 0.15 100,000 15,000 1 0.12 0.13 5,000,000 0.15 0.89 0.01
722715 元大SP 1.07 +0.03 1.07 1.07 1.07 1.07 6,000 6,420 1 0.37 0.00 5,000,000 1.07 2.03 0.11
722716 UL凱基 0.43 -0.07 0.40 0.43 0.40 0.42 50,000 21,200 2 0.44 0.45 5,000,000 0.43 1.06 0.01
722717 UM凱基 0.18 -0.02 0.19 0.20 0.18 0.19 210,000 39,200 5 0.18 0.19 5,000,000 0.18 0.64 0.01
722718 UP凱基 --- --- --- --- --- 0.27 0 0 0 0.25 0.26 5,000,000 0.26 1.00 0.01
722719 康和TN --- --- --- --- --- 0.51 0 0 0 0.12 0.13 8,000,000 0.13 0.67 0.01
722720 永豐RS 2.00 +0.22 1.76 2.00 1.76 1.79 650,000 1,162,000 14 2.03 2.12 5,000,000 2.00 2.73 1.27
722721 永豐RT 0.97 -0.01 0.97 0.97 0.97 0.97 10,000 9,700 1 1.01 1.02 5,000,000 0.97 1.80 0.14
722722 永豐RU 0.55 -0.03 0.55 0.56 0.53 0.55 565,000 311,740 25 0.55 0.56 5,000,000 0.55 1.20 0.01
722723 永豐RV --- --- --- --- --- 0.07 0 0 0 0.04 0.05 5,000,000 0.05 0.45 0.01
722724 中信YW --- --- --- --- --- 0.48 0 0 0 0.35 0.36 5,000,000 0.35 1.09 0.01
722725 VU群益 1.35 -0.13 1.35 1.35 1.35 1.35 10,000 13,500 1 1.31 1.36 5,000,000 1.35 1.98 0.72
722726 VV群益 --- --- --- --- --- 0.29 0 0 0 0.18 0.19 5,000,000 0.19 1.00 0.01
722727 VW群益 --- --- --- --- --- 0.29 0 0 0 0.30 0.31 5,000,000 0.31 0.81 0.01
722728 VU元富 0.79 -0.02 0.80 0.80 0.78 0.79 24,000 19,030 4 0.82 0.83 5,000,000 0.79 1.43 0.15
722729 VV元富 --- --- --- --- --- 0.14 0 0 0 0.14 0.15 5,000,000 0.15 0.45 0.01
722730 永豐RX 0.92 +0.12 0.87 0.93 0.87 0.90 283,000 255,210 5 0.87 0.88 5,000,000 0.92 2.02 0.01
722731 元大SQ 0.97 +0.06 0.92 0.97 0.91 0.92 11,000 10,080 3 0.35 1.05 5,000,000 0.97 1.77 0.17
722732 元大SW 0.71 -0.01 0.78 0.78 0.71 0.73 125,000 91,150 4 0.70 0.73 5,000,000 0.71 2.06 0.01
722733 元大TA --- --- --- --- --- 0.22 0 0 0 0.20 0.21 5,000,000 0.21 0.82 0.01
722734 富邦TF 2.08 -0.18 2.11 2.11 2.08 2.10 40,000 83,800 2 2.05 2.08 5,000,000 2.08 3.68 0.48
722735 富邦TG --- --- --- --- --- 0.15 0 0 0 0.22 0.25 5,000,000 0.25 0.66 0.01
722736 台新T3 1.04 +0.05 0.99 1.04 0.96 1.00 170,000 169,800 9 1.03 1.04 5,000,000 1.04 1.77 0.31
722737 台新T4 1.40 +0.03 1.49 1.49 1.40 1.41 17,000 23,890 2 1.42 1.45 10,000,000 1.40 2.18 0.62
722738 永昌ZC 2.03 +0.04 2.03 2.03 2.03 2.03 15,000 30,450 1 2.06 2.09 10,000,000 2.03 3.00 1.06
722739 永昌ZD 2.10 +0.01 2.10 2.10 2.10 2.10 19,000 39,900 1 1.92 1.95 10,000,000 2.10 3.06 1.14
722740 永昌ZE --- --- --- --- --- 5.80 0 0 0 4.65 0.00 5,000,000 4.99 6.10 3.85
722741 台新T5 --- --- --- --- --- 0.17 0 0 0 0.09 0.10 5,000,000 0.10 0.57 0.01
總共 8021 筆，顯示第 1001 到第 1050 筆