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
72646P 康和VA 0.78 +0.04 0.75 0.78 0.75 0.76 733,000 560,290 11 0.77 0.80 10,000,000 0.78 1.37 0.19
72647P 康和VB --- --- --- --- --- 0.78 0 0 0 0.75 0.77 10,000,000 0.75 1.30 0.20
72648P 元富Q9 1.02 +0.16 0.98 1.06 0.97 1.01 1,601,000 1,621,100 25 1.02 1.03 5,000,000 1.02 1.73 0.32
72649P 元富R1 1.20 +0.06 1.20 1.20 1.20 1.20 50,000 60,000 1 1.20 1.21 5,000,000 1.20 1.76 0.66
72650P RN元大 1.13 +0.16 1.07 1.17 1.07 1.12 883,000 987,860 33 1.12 1.13 5,000,000 1.13 2.08 0.19
72651P YR凱基 0.52 -0.02 0.53 0.53 0.51 0.52 63,000 32,960 3 0.51 0.52 5,000,000 0.52 1.07 0.01
72652P 群益RL 1.14 -0.05 1.14 1.14 1.14 1.14 30,000 34,200 1 1.15 1.16 6,000,000 1.14 3.90 0.01
72653P 群益RM --- --- --- --- --- 1.41 0 0 0 1.35 1.36 6,000,000 1.36 2.74 0.01
72654P 群益RN --- --- --- --- --- 3.06 0 0 0 3.03 3.08 5,000,000 3.06 4.33 1.79
72655P 群益RP --- --- --- --- --- 2.01 0 0 0 1.80 1.81 5,000,000 1.80 2.78 0.82
72656P 康和VC --- --- --- --- --- 0.46 0 0 0 0.46 0.47 10,000,000 0.46 0.88 0.04
72657P 國票VK --- --- --- --- --- 1.27 0 0 0 1.27 1.28 16,000,000 1.27 1.69 0.85
72658P 元富R5 0.54 +0.01 0.54 0.55 0.54 0.55 234,000 128,360 5 0.53 0.54 5,000,000 0.54 0.91 0.17
72659P 群益RQ --- --- --- --- --- 1.69 0 0 0 1.51 1.52 5,000,000 1.51 2.45 0.61
72660P 元富R6 0.62 -0.05 0.62 0.62 0.60 0.62 193,000 118,940 7 0.62 0.63 5,000,000 0.62 1.92 0.01
72661P 元富R7 1.26 +0.03 1.27 1.27 1.26 1.27 33,000 41,830 3 1.23 1.25 5,000,000 1.26 2.32 0.21
72662P 群益RS 1.81 -0.02 1.81 1.81 1.81 1.81 35,000 63,350 1 1.77 1.78 10,000,000 1.81 2.61 1.01
72663P 群益RU 1.60 -0.01 1.57 1.62 1.56 1.58 110,000 173,600 6 1.59 1.61 10,000,000 1.60 2.81 0.39
72664P 群益RX 1.75 +0.03 1.74 1.76 1.74 1.74 44,000 76,620 3 1.76 1.77 10,000,000 1.75 2.59 0.91
72665P 群益RY 1.83 +0.05 1.83 1.83 1.83 1.83 168,000 307,440 4 1.82 1.83 10,000,000 1.83 3.15 0.51
72666P 群益RZ 1.87 +0.05 1.87 1.87 1.87 1.87 63,000 117,810 1 1.85 1.86 10,000,000 1.87 2.86 0.88
72667P 永豐YX 0.67 +0.03 0.66 0.69 0.66 0.66 299,000 198,750 8 0.65 0.66 5,000,000 0.67 1.11 0.23
72668P 康和VD --- --- --- --- --- 1.41 0 0 0 0.00 0.00 10,000,000 1.41 2.04 0.78
72669P 元富R8 0.66 0.00 0.65 0.68 0.64 0.66 399,000 263,700 9 0.67 0.68 5,000,000 0.66 1.75 0.01
72670P 元富R9 0.99 0.00 0.99 0.99 0.99 0.99 100,000 99,000 2 0.99 1.00 5,000,000 0.99 2.01 0.01
72671P 富邦WB --- --- --- --- --- 1.12 0 0 0 1.12 1.13 5,000,000 1.12 1.62 0.62
72672P VT國泰 --- --- --- --- --- 2.72 0 0 0 2.70 2.80 8,000,000 2.72 3.35 2.09
72673P 群益SE 1.33 +0.01 1.33 1.34 1.33 1.34 54,000 72,220 5 1.33 1.34 10,000,000 1.33 2.26 0.40
72674P 群益SF 0.55 +0.03 0.52 0.55 0.52 0.53 259,000 138,170 3 0.52 0.53 10,000,000 0.55 1.28 0.01
72675P 統一Z2 --- --- --- --- --- 1.68 0 0 0 1.65 1.73 5,000,000 1.65 2.11 1.19
72676P 日盛PL 1.03 0.00 1.05 1.05 1.03 1.04 50,000 52,150 5 1.03 1.05 5,000,000 1.03 1.59 0.47
72677P 元富S7 1.79 +0.04 1.78 1.79 1.78 1.78 71,000 126,430 2 1.77 1.79 5,000,000 1.79 2.87 0.71
72678P 兆豐XM --- --- --- --- --- 1.79 0 0 0 1.48 1.57 5,000,000 1.50 2.13 0.87
72679P 永豐ZH --- --- --- --- --- 1.67 0 0 0 1.64 1.66 5,000,000 1.64 2.18 1.10
72680P 元大UB 1.76 +0.05 1.71 1.76 1.71 1.74 230,000 399,650 9 1.75 1.77 5,000,000 1.76 2.39 1.13
72681P 元富T1 1.61 +0.08 1.61 1.61 1.61 1.61 5,000 8,050 1 1.53 1.61 5,000,000 1.61 1.94 1.28
72682P 元富T2 1.00 +0.05 1.00 1.00 1.00 1.00 50,000 50,000 1 1.03 1.04 5,000,000 1.00 1.82 0.18
72683P 台新PD 1.21 +0.16 1.15 1.22 1.15 1.19 454,000 539,230 8 1.20 1.21 5,000,000 1.21 1.92 0.51
72684P 康和VE 0.67 -0.04 0.67 0.67 0.67 0.67 2,000 1,340 1 0.68 0.69 5,000,000 0.67 1.17 0.17
72685P 統一Z6 0.84 +0.04 0.84 0.84 0.84 0.84 92,000 77,280 4 0.83 0.84 5,000,000 0.84 1.19 0.49
72686P 永豐ZI --- --- --- --- --- 0.84 0 0 0 0.83 0.84 5,000,000 0.84 1.28 0.40
72687P 永豐ZJ 0.87 +0.08 0.89 0.90 0.87 0.89 504,000 449,450 5 0.86 0.87 5,000,000 0.87 1.81 0.01
72688P 群益SJ 0.93 +0.01 0.92 0.96 0.92 0.94 711,000 668,270 7 0.92 0.93 5,000,000 0.93 1.44 0.42
72689P VX元大 0.83 +0.01 0.79 0.83 0.79 0.79 115,000 91,350 4 0.84 0.85 5,000,000 0.83 1.63 0.03
72690P 群益SK 1.67 +0.04 1.59 1.69 1.59 1.67 290,000 482,900 10 1.68 1.69 6,000,000 1.67 2.51 0.83
72691P 群益SL 1.49 +0.03 1.49 1.49 1.49 1.49 10,000 14,900 1 1.48 1.50 6,000,000 1.49 1.91 1.07
72692P 元富T5 1.26 -0.08 1.34 1.34 1.26 1.27 33,000 42,020 4 1.25 1.26 5,000,000 1.26 1.95 0.57
72693P 元富T6 --- --- --- --- --- 1.76 0 0 0 1.35 1.38 5,000,000 1.35 1.77 0.93
72694P VY國泰 5.50 +0.05 5.50 5.50 5.50 5.50 1,000 5,500 1 5.50 5.55 5,000,000 5.50 6.75 4.24
72695P WN元大 0.73 +0.02 0.73 0.73 0.73 0.73 10,000 7,300 2 0.72 0.73 5,000,000 0.73 1.33 0.13
總共 8021 筆，顯示第 2901 到第 2950 筆