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
722742 台新T6 --- --- --- --- --- 0.51 0 0 0 0.49 0.50 5,000,000 0.49 1.01 0.01
722743 元大TC 0.96 +0.06 0.95 0.99 0.94 0.96 433,000 414,550 14 0.94 0.96 5,000,000 0.96 1.77 0.15
722744 統一U2 1.00 +0.01 1.00 1.00 1.00 1.00 10,000 10,000 1 1.01 1.03 5,000,000 1.00 1.51 0.49
722745 富邦TH --- --- --- --- --- 1.37 0 0 0 1.37 1.38 5,000,000 1.37 2.33 0.41
722746 富邦TJ --- --- --- --- --- 0.18 0 0 0 0.19 0.20 5,000,000 0.20 0.82 0.01
722747 永豐RY 3.18 -0.16 3.26 3.26 3.02 3.14 5,000 15,710 5 3.10 3.17 5,000,000 3.18 4.26 2.10
722748 元大TR 0.52 -0.06 0.53 0.53 0.52 0.53 14,000 7,380 2 0.54 0.55 5,000,000 0.52 1.25 0.01
722749 元大TZ 0.36 +0.01 0.36 0.36 0.36 0.36 40,000 14,400 1 0.37 0.38 5,000,000 0.36 1.02 0.01
722750 台新T7 1.35 -0.03 1.36 1.36 1.30 1.35 33,000 44,550 5 1.33 1.36 12,000,000 1.35 2.08 0.62
722751 VZ群益 --- --- --- --- --- 0.51 0 0 0 0.43 0.44 5,000,000 0.44 1.46 0.01
722752 UR凱基 0.86 +0.06 0.82 0.89 0.82 0.85 547,000 466,640 20 0.85 0.86 10,000,000 0.86 1.77 0.01
722753 VW元富 --- --- --- --- --- 0.97 0 0 0 1.29 1.34 5,000,000 1.29 1.94 0.64
722754 VX元富 1.49 +0.10 1.53 1.54 1.45 1.49 259,000 385,190 11 1.48 1.49 5,000,000 1.49 2.46 0.52
722755 VY元富 --- --- --- --- --- 2.48 0 0 0 2.36 2.46 5,000,000 2.46 3.31 1.61
722756 兆豐UJ 1.44 +0.09 1.36 1.44 1.35 1.37 66,000 90,480 6 1.42 1.43 5,000,000 1.44 2.72 0.16
722757 SK國泰 1.63 +0.05 1.74 1.78 1.63 1.75 65,000 113,800 8 1.65 1.69 5,000,000 1.63 2.41 0.85
722758 SL國泰 --- --- --- --- --- 0.34 0 0 0 0.33 0.34 5,000,000 0.34 0.89 0.01
722759 永昌ZF 0.70 +0.02 0.69 0.83 0.69 0.73 635,000 461,760 42 0.70 0.79 5,000,000 0.70 1.18 0.22
722760 國票UU 0.05 -0.03 0.05 0.05 0.05 0.05 156,000 7,800 5 0.05 0.10 5,000,000 0.05 0.47 0.01
722761 國票UV 0.65 -0.04 0.72 0.75 0.63 0.65 879,000 574,170 21 0.64 0.65 16,000,000 0.65 1.37 0.01
722762 國票UW 0.46 -0.05 0.49 0.49 0.44 0.48 310,000 147,400 6 0.46 0.47 20,000,000 0.46 1.06 0.01
722764 US凱基 --- --- --- --- --- 0.31 0 0 0 0.20 0.21 10,000,000 0.21 0.58 0.01
722765 統一U3 0.49 0.00 0.52 0.52 0.48 0.50 472,000 236,300 8 0.48 0.49 5,000,000 0.49 0.77 0.21
722766 元大P1 --- --- --- --- --- 3.89 0 0 0 3.42 5.00 5,000,000 3.87 5.00 2.73
722767 元大P7 2.88 +0.21 2.64 2.90 2.63 2.74 241,000 661,220 13 2.85 2.91 5,000,000 2.88 4.01 1.75
722768 WB元富 0.93 +0.03 0.91 0.94 0.91 0.93 260,000 240,850 6 0.94 0.95 5,000,000 0.93 1.60 0.26
722769 T2日盛 --- --- --- --- --- 0.49 0 0 0 0.48 0.49 5,000,000 0.49 1.16 0.01
722770 T3日盛 0.67 -0.01 0.62 0.67 0.62 0.64 112,000 71,180 6 0.66 0.67 5,000,000 0.67 0.97 0.37
722771 統一U4 0.25 -0.02 0.27 0.27 0.25 0.25 190,000 48,200 7 0.25 0.26 5,000,000 0.25 0.55 0.01
722772 永豐RZ 0.78 -0.10 0.81 0.82 0.77 0.79 80,000 63,150 7 0.78 0.80 5,000,000 0.78 1.27 0.29
722773 永豐SA --- --- --- --- --- 0.17 0 0 0 0.13 0.14 5,000,000 0.14 0.48 0.01
722774 亞東UU --- --- --- --- --- 1.45 0 0 0 0.91 1.01 5,000,000 1.01 1.55 0.47
722775 元大R8 1.01 0.00 1.01 1.01 1.01 1.01 100,000 101,000 1 0.99 1.01 5,000,000 1.01 1.60 0.42
722776 元大T3 --- --- --- --- --- 0.18 0 0 0 0.10 0.11 5,000,000 0.11 0.55 0.01
722777 YL第一 --- --- --- --- --- 1.60 0 0 0 1.66 1.70 5,000,000 1.68 2.40 0.96
722778 國票UX --- --- --- --- --- 0.22 0 0 0 0.21 0.22 17,000,000 0.22 0.71 0.01
722779 玉山X1 --- --- --- --- --- 0.75 0 0 0 0.67 0.68 10,000,000 0.67 1.31 0.03
722780 WC元富 --- --- --- --- --- 0.20 0 0 0 0.16 0.17 5,000,000 0.17 0.59 0.01
722781 SM國泰 1.60 +0.05 1.59 1.60 1.59 1.59 17,000 27,060 2 1.62 1.64 5,000,000 1.60 2.88 0.32
722782 永豐SD 0.81 0.00 0.80 0.81 0.79 0.81 89,000 71,700 5 0.82 0.83 5,000,000 0.81 1.40 0.22
722783 永豐SE 0.75 +0.03 0.71 0.75 0.70 0.70 92,000 64,760 5 0.71 0.72 5,000,000 0.75 1.48 0.02
722784 永豐SF 0.86 +0.04 0.85 0.87 0.83 0.86 451,000 387,130 11 0.85 0.86 5,000,000 0.86 1.40 0.32
722785 永豐SG 0.55 +0.01 0.53 0.55 0.52 0.54 175,000 93,720 5 0.56 0.57 5,000,000 0.55 1.11 0.01
722786 PQ元大 0.69 -0.06 0.68 0.70 0.68 0.69 175,000 120,250 3 0.66 0.68 5,000,000 0.69 1.49 0.01
722787 PY元大 2.93 +0.29 2.75 2.93 2.70 2.84 138,000 391,910 11 2.87 2.93 5,000,000 2.93 4.06 1.80
722788 QP元大 1.05 +0.01 1.05 1.05 1.05 1.05 8,000 8,400 1 0.00 0.00 5,000,000 1.05 1.69 0.41
722789 QX元大 0.99 -0.02 0.99 0.99 0.98 0.99 122,000 120,680 4 0.99 1.00 5,000,000 0.99 1.46 0.52
722790 RQ元大 0.96 -0.13 0.98 0.98 0.96 0.97 30,000 29,000 2 0.95 0.96 5,000,000 0.96 1.52 0.40
722791 SS元大 --- --- --- --- --- 0.22 0 0 0 0.21 0.22 5,000,000 0.22 0.51 0.01
722792 WC群益 --- --- --- --- --- 0.57 0 0 0 0.57 0.58 5,000,000 0.58 0.93 0.23
總共 8021 筆，顯示第 1051 到第 1100 筆