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
72495P VY群益 0.83 -0.01 0.83 0.83 0.83 0.83 40,000 33,200 4 0.85 0.86 5,000,000 0.83 1.15 0.51
72496P S9日盛 0.68 -0.03 0.69 0.71 0.68 0.70 576,000 401,850 13 0.69 0.71 5,000,000 0.68 1.16 0.20
72497P UQ凱基 0.75 -0.02 0.74 0.75 0.73 0.74 230,000 170,100 9 0.75 0.76 10,000,000 0.75 1.39 0.11
72498P T1日盛 --- --- --- --- --- 1.43 0 0 0 1.21 1.30 20,000,000 1.24 1.93 0.55
72499P 元大TM 0.66 -0.05 0.64 0.67 0.64 0.66 657,000 434,540 7 0.66 0.67 5,000,000 0.66 1.23 0.09
72500P 元大TN --- --- --- --- --- 0.20 0 0 0 0.18 0.19 10,000,000 0.19 0.97 0.01
72501P 元大TP 0.30 -0.02 0.31 0.32 0.30 0.31 481,000 150,720 6 0.17 0.00 5,000,000 0.30 0.78 0.01
72502P VZ元富 --- --- --- --- --- 0.10 0 0 0 0.09 0.14 5,000,000 0.10 1.24 0.01
72503P WA群益 --- --- --- --- --- 1.35 0 0 0 1.33 1.36 5,000,000 1.35 1.84 0.86
72504P 元大VN 0.11 0.00 0.11 0.13 0.11 0.11 1,380,000 154,600 22 0.11 0.12 5,000,000 0.11 1.25 0.01
72505P 元大WM 0.74 -0.13 0.77 0.77 0.70 0.76 328,000 248,430 15 0.73 0.74 5,000,000 0.74 1.54 0.01
72506P WA元富 --- --- --- --- --- 0.24 0 0 0 0.17 0.22 5,000,000 0.22 1.64 0.01
72507P 永豐SB 1.81 +0.24 1.88 1.88 1.81 1.84 25,000 46,020 2 1.81 1.84 5,000,000 1.81 2.47 1.16
72508P 永豐SC 0.13 +0.01 0.13 0.13 0.11 0.13 982,000 126,760 12 0.11 0.13 5,000,000 0.13 0.84 0.01
72509P WB群益 0.56 -0.08 0.56 0.56 0.56 0.56 30,000 16,800 1 0.59 0.60 5,000,000 0.56 1.04 0.08
72510P WE群益 --- --- --- --- --- 1.14 0 0 0 1.12 1.13 5,000,000 1.12 2.14 0.10
72511P UV凱基 0.54 -0.03 0.55 0.58 0.53 0.57 84,000 47,760 5 0.54 0.55 5,000,000 0.54 1.18 0.01
72512P WH群益 0.64 -0.03 0.65 0.65 0.64 0.65 184,000 119,550 3 0.63 0.64 5,000,000 0.64 1.60 0.01
72513P WW群益 --- --- --- --- --- 0.80 0 0 0 0.77 0.78 5,000,000 0.78 1.63 0.01
72514P 永豐TH 0.82 -0.01 0.82 0.82 0.82 0.82 100,000 82,000 1 0.82 0.83 5,000,000 0.82 1.26 0.38
72515P VA凱基 0.71 +0.04 0.66 0.71 0.66 0.70 299,000 208,030 9 0.70 0.71 5,000,000 0.71 1.55 0.01
72516P VK元大 0.72 +0.04 0.72 0.72 0.71 0.72 37,000 26,490 4 0.72 0.73 5,000,000 0.72 1.56 0.01
72517P WV元富 0.61 +0.01 0.61 0.61 0.61 0.61 100,000 61,000 1 0.62 0.63 5,000,000 0.61 1.03 0.19
72518P WW元富 --- --- --- --- --- 1.01 0 0 0 1.03 1.05 5,000,000 1.04 1.52 0.56
72519P WX元富 1.25 +0.09 1.20 1.26 1.20 1.23 60,000 73,900 6 1.26 1.27 5,000,000 1.25 1.89 0.61
72520P SU國泰 --- --- --- --- --- 1.26 0 0 0 1.24 1.28 5,000,000 1.26 1.90 0.62
72521P P3群益 0.62 -0.01 0.65 0.65 0.62 0.65 42,000 27,190 6 0.62 0.63 5,000,000 0.62 0.89 0.35
72522P WY元富 0.55 -0.02 0.55 0.55 0.53 0.54 246,000 133,230 5 0.54 0.55 6,000,000 0.55 1.28 0.01
72523P SV國泰 --- --- --- --- --- 1.07 0 0 0 1.13 1.18 6,500,000 1.13 1.77 0.49
72524P 永豐TS 0.32 +0.01 0.34 0.36 0.32 0.34 892,000 299,610 18 0.32 0.33 5,000,000 0.32 0.94 0.01
72525P SZ國泰 0.95 0.00 0.95 0.95 0.95 0.95 1,000 950 1 0.93 0.94 5,000,000 0.95 1.25 0.65
72526P VJ凱基 0.58 +0.03 0.58 0.58 0.58 0.58 5,000 2,900 1 0.55 0.58 10,000,000 0.58 1.49 0.01
72527P VK凱基 1.39 +0.06 1.34 1.39 1.34 1.36 45,000 61,050 3 1.36 1.41 10,000,000 1.39 1.87 0.91
72528P VP凱基 1.32 -0.06 1.32 1.32 1.32 1.32 8,000 10,560 1 1.32 1.33 5,000,000 1.32 2.04 0.60
72529P P8群益 --- --- --- --- --- 0.85 0 0 0 0.92 1.02 8,000,000 0.95 1.64 0.26
72530P P9群益 2.08 +0.24 1.84 2.12 1.84 2.07 545,000 1,126,940 22 2.06 2.08 5,000,000 2.08 3.03 1.14
72531P Q1群益 1.23 -0.01 1.23 1.23 1.23 1.23 98,000 120,540 2 1.26 1.27 5,000,000 1.23 2.66 0.01
72532P XD元富 --- --- --- --- --- 0.52 0 0 0 0.49 0.50 5,000,000 0.50 1.14 0.01
72533P XH元富 1.16 +0.05 1.11 1.17 1.11 1.13 333,000 377,930 8 1.14 1.15 6,000,000 1.16 2.36 0.01
72534P 富邦TX 0.67 +0.03 0.62 0.67 0.62 0.65 198,000 129,020 7 0.64 0.65 5,000,000 0.67 1.40 0.01
72535P TD國泰 0.45 0.00 0.46 0.46 0.45 0.45 16,000 7,260 5 0.44 0.45 7,000,000 0.45 1.14 0.01
72536P TE國泰 --- --- --- --- --- 1.34 0 0 0 1.18 1.24 5,000,000 1.24 1.96 0.52
72537P TF國泰 2.30 +0.36 2.21 2.40 2.21 2.31 199,000 459,300 9 2.29 2.37 5,000,000 2.30 3.25 1.36
72538P T7日盛 0.49 +0.04 0.49 0.49 0.49 0.49 1,000 490 1 0.46 0.47 10,000,000 0.49 1.15 0.01
72539P 兆豐VB 0.73 -0.04 0.73 0.73 0.73 0.73 5,000 3,650 1 0.72 0.73 5,000,000 0.73 1.37 0.09
72540P Q4群益 1.41 +0.02 1.41 1.41 1.41 1.41 80,000 112,800 3 1.40 1.42 5,000,000 1.41 2.67 0.15
72541P 元大TX 0.84 +0.05 0.82 0.84 0.82 0.83 20,000 16,600 2 0.81 0.82 5,000,000 0.84 1.45 0.23
72542P R1群益 0.45 -0.02 0.46 0.47 0.45 0.46 310,000 142,600 5 0.45 0.46 7,000,000 0.45 1.10 0.01
72543P R3群益 0.88 -0.01 0.88 0.88 0.88 0.88 99,000 87,120 1 0.88 0.89 7,000,000 0.88 2.23 0.01
72544P XS元富 1.00 -0.05 0.98 1.00 0.98 0.99 70,000 69,200 3 1.00 1.01 5,000,000 1.00 1.48 0.52
總共 8021 筆，顯示第 2751 到第 2800 筆