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
72696P WQ元大 --- --- --- --- --- 1.13 0 0 0 1.11 1.12 5,000,000 1.12 1.76 0.48
72697P 元富T9 --- --- --- --- --- 0.58 0 0 0 0.56 0.57 5,000,000 0.57 1.26 0.01
72698P 康和VF 0.67 +0.01 0.69 0.69 0.67 0.68 35,000 23,950 3 0.67 0.69 10,000,000 0.67 1.31 0.03
72699P P1元大 0.93 -0.05 0.94 0.94 0.91 0.92 113,000 104,040 6 0.94 0.95 5,000,000 0.93 1.89 0.01
72700P 群益SS 1.35 0.00 1.35 1.35 1.35 1.35 10,000 13,500 1 1.34 1.35 5,000,000 1.35 1.84 0.86
72701P 元富U1 1.36 -0.05 1.34 1.38 1.34 1.36 23,000 31,280 3 1.35 1.36 6,000,000 1.36 2.45 0.28
72702P WA國泰 2.05 -0.16 2.06 2.06 2.00 2.02 100,000 202,250 8 2.06 2.07 5,000,000 2.05 3.49 0.61
72703P ZR凱基 1.23 +0.01 1.23 1.23 1.23 1.23 82,000 100,860 2 1.19 1.20 5,000,000 1.23 1.87 0.59
72704P ZS凱基 1.56 +0.06 1.50 1.56 1.50 1.54 30,000 46,200 2 1.53 1.57 10,000,000 1.56 2.11 1.01
72705P ZT凱基 1.10 -0.01 1.09 1.10 1.07 1.09 244,000 267,050 5 1.10 1.11 5,000,000 1.10 1.64 0.56
72706P ZU凱基 --- --- --- --- --- 1.59 0 0 0 1.70 1.80 5,000,000 1.70 2.12 1.28
72707P 康和VG --- --- --- --- --- 0.67 0 0 0 0.68 0.69 5,000,000 0.69 1.26 0.12
72708P 群益SV 0.73 -0.07 0.73 0.73 0.73 0.73 150,000 109,500 2 0.76 0.77 10,000,000 0.73 1.21 0.25
72709P 群益SW 1.80 -0.03 1.80 1.80 1.79 1.80 680,000 1,223,000 7 1.83 1.84 6,000,000 1.80 3.08 0.52
72710P 群益SZ 0.84 0.00 0.84 0.84 0.84 0.84 20,000 16,800 1 0.85 0.86 6,000,000 0.84 2.44 0.01
72711P WC國泰 2.12 -0.07 2.15 2.21 2.12 2.15 200,000 429,300 8 2.12 2.13 5,000,000 2.12 3.40 0.84
72712P 富邦WK --- --- --- --- --- 0.57 0 0 0 0.58 0.59 5,000,000 0.59 1.67 0.01
72713P 日盛PX --- --- --- --- --- 0.71 0 0 0 0.72 0.73 12,000,000 0.72 1.65 0.01
72714P 兆豐YL --- --- --- --- --- 0.87 0 0 0 0.79 0.80 5,000,000 0.80 1.28 0.32
72715P ZW凱基 1.41 -0.01 1.39 1.42 1.39 1.40 55,000 77,160 7 1.40 1.41 5,000,000 1.41 2.21 0.61
72716P 統一Z8 1.05 +0.07 1.01 1.05 1.01 1.05 12,000 12,560 3 0.98 1.05 5,000,000 1.05 1.34 0.76
72717P 康和VL 0.34 -0.02 0.34 0.34 0.34 0.34 10,000 3,400 1 0.33 0.34 10,000,000 0.34 0.80 0.01
72718P P6永豐 --- --- --- --- --- 0.63 0 0 0 0.59 0.60 5,000,000 0.60 1.17 0.03
72719P P7永豐 1.73 -0.06 1.72 1.73 1.72 1.73 56,000 96,780 6 1.73 1.74 5,000,000 1.73 2.27 1.19
72720P 凱基P1 --- --- --- --- --- 1.71 0 0 0 1.45 1.46 10,000,000 1.46 2.19 0.73
72721P 元大T1 0.68 -0.02 0.67 0.68 0.67 0.67 403,000 271,730 4 0.66 0.67 10,000,000 0.68 1.48 0.01
72722P 元大T2 0.68 -0.02 0.68 0.70 0.68 0.69 689,000 476,060 8 0.67 0.68 10,000,000 0.68 1.25 0.11
72723P 凱基P5 --- --- --- --- --- 0.93 0 0 0 1.00 1.01 5,000,000 1.00 1.69 0.31
72724P 凱基P6 0.56 -0.01 0.56 0.56 0.56 0.56 4,000 2,240 1 0.54 0.55 10,000,000 0.56 1.02 0.10
72725P 凱基P7 --- --- --- --- --- 0.41 0 0 0 0.41 0.42 10,000,000 0.42 1.11 0.01
72726P 元富U9 --- --- --- --- --- 0.56 0 0 0 0.52 0.53 5,000,000 0.53 1.10 0.01
72727P 群益TG 1.44 -0.06 1.42 1.44 1.42 1.43 88,000 125,700 4 1.41 1.42 8,000,000 1.44 6.00 0.01
72728P 群益TH 1.55 -0.04 1.53 1.55 1.53 1.54 26,000 40,000 2 1.52 1.53 8,000,000 1.55 3.39 0.01
72729P 群益TL 0.83 +0.05 0.81 0.83 0.81 0.82 160,000 131,200 4 0.84 0.85 6,000,000 0.83 1.38 0.28
72730P 群益TM 0.80 -0.04 0.80 0.80 0.80 0.80 12,000 9,600 1 0.77 0.78 6,000,000 0.80 1.59 0.02
72731P Q4永豐 0.76 +0.01 0.76 0.76 0.76 0.76 1,000 760 1 0.77 0.78 5,000,000 0.76 1.34 0.18
72732P 群益TQ 0.43 -0.04 0.42 0.43 0.42 0.42 420,000 176,600 5 0.43 0.44 10,000,000 0.43 0.91 0.01
72733P 群益TR 0.94 +0.03 0.96 0.96 0.94 0.95 44,000 41,760 5 0.95 0.96 5,000,000 0.94 1.57 0.31
72734P 群益TS 1.88 +0.29 1.77 1.90 1.77 1.87 1,249,000 2,331,080 21 1.88 1.89 5,000,000 1.88 4.73 0.01
72735P 群益TT 0.54 -0.05 0.56 0.57 0.54 0.56 327,000 183,880 5 0.54 0.55 7,000,000 0.54 1.14 0.01
72736P 元大U6 0.85 0.00 0.85 0.85 0.85 0.85 250,000 212,500 3 0.83 0.84 10,000,000 0.85 1.87 0.01
72737P WF國泰 1.87 +0.05 1.83 1.88 1.83 1.86 1,002,000 1,867,550 23 1.86 1.87 5,000,000 1.87 2.71 1.03
72738P 元富V4 1.53 +0.02 1.55 1.57 1.53 1.56 357,000 556,940 7 1.54 1.55 5,000,000 1.53 2.46 0.60
72739P 元富V5 1.04 +0.04 1.04 1.04 1.04 1.04 10,000 10,400 1 1.05 1.06 5,000,000 1.04 2.72 0.01
72740P 凱基Q4 0.81 -0.02 0.80 0.81 0.79 0.81 211,000 170,250 7 0.81 0.82 5,000,000 0.81 1.45 0.17
72741P Q8永豐 --- --- --- --- --- 0.95 0 0 0 0.90 0.91 5,000,000 0.91 1.67 0.15
72742P WH國泰 1.18 -0.07 1.17 1.21 1.17 1.19 57,000 67,710 4 1.18 1.20 5,000,000 1.18 2.33 0.03
72743P 元富V8 0.79 0.00 0.79 0.79 0.79 0.79 100,000 79,000 1 0.82 0.83 5,000,000 0.79 1.61 0.01
72744P 兆豐YT 1.03 -0.02 1.01 1.03 1.01 1.01 109,000 110,290 3 1.02 1.03 5,000,000 1.03 2.38 0.01
72745P R4永豐 --- --- --- --- --- 0.88 0 0 0 0.77 0.78 5,000,000 0.78 1.52 0.04
總共 8021 筆，顯示第 2951 到第 3000 筆