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
722642 SH國泰 1.16 -0.08 1.13 1.17 1.12 1.14 400,000 458,000 4 1.13 1.17 5,000,000 1.16 1.80 0.52
722643 VH群益 --- --- --- --- --- 1.41 0 0 0 1.44 1.48 5,000,000 1.44 2.01 0.87
722644 VJ群益 --- --- --- --- --- 0.22 0 0 0 0.18 0.19 5,000,000 0.18 0.54 0.01
722645 VK群益 0.21 0.00 0.21 0.21 0.21 0.21 10,000 2,100 1 0.21 0.22 5,000,000 0.21 0.57 0.01
722646 VL群益 1.26 -0.02 1.26 1.26 1.26 1.26 78,000 98,280 1 1.26 1.29 5,000,000 1.26 2.62 0.01
722647 VK元富 --- --- --- --- --- 6.45 0 0 0 5.30 5.35 5,000,000 5.35 6.60 4.07
722648 VL元富 0.82 +0.02 0.80 0.84 0.80 0.82 315,000 259,000 6 0.82 0.83 5,000,000 0.82 1.51 0.13
722649 富邦SZ --- --- --- --- --- 0.43 0 0 0 0.39 0.40 5,000,000 0.39 1.06 0.01
722650 富邦TA --- --- --- --- --- 1.68 0 0 0 1.47 1.48 5,000,000 1.48 2.32 0.64
722651 富邦TB 0.41 -0.12 0.50 0.50 0.41 0.48 62,000 29,510 7 0.41 0.44 5,000,000 0.41 1.02 0.01
722652 富邦TC 0.93 +0.07 0.93 0.93 0.93 0.93 130,000 120,900 3 0.90 0.93 5,000,000 0.93 1.66 0.17
722653 YK第一 --- --- --- --- --- 0.45 0 0 0 0.03 0.12 5,000,000 0.12 0.48 0.01
722654 統一T9 --- --- --- --- --- 0.14 0 0 0 0.10 0.11 5,000,000 0.11 0.36 0.01
722655 永豐RD 0.71 +0.05 0.72 0.75 0.70 0.71 444,000 315,820 6 0.72 0.73 5,000,000 0.71 1.76 0.01
722656 永豐RE --- --- --- --- --- 2.84 0 0 0 3.73 3.77 5,000,000 3.77 4.56 2.98
722657 永豐RF 0.61 -0.01 0.61 0.61 0.61 0.61 100,000 61,000 1 0.60 0.62 5,000,000 0.61 1.23 0.01
722658 SJ國泰 --- --- --- --- --- 2.56 0 0 0 2.85 0.00 5,000,000 2.85 3.62 2.08
722659 S5日盛 0.29 +0.01 0.29 0.29 0.29 0.29 70,000 20,300 1 0.27 0.28 20,000,000 0.29 0.86 0.01
722660 VN元富 --- --- --- --- --- 0.09 0 0 0 0.08 0.09 5,000,000 0.09 0.44 0.01
722661 UA凱基 0.99 +0.02 0.98 0.99 0.95 0.97 553,000 538,820 12 0.98 0.99 5,000,000 0.99 1.50 0.48
722662 元大UF 0.57 +0.13 0.45 0.62 0.45 0.56 1,498,000 842,640 45 0.56 0.57 5,000,000 0.57 1.10 0.04
722663 元大UG --- --- --- --- --- 1.46 0 0 0 1.38 1.43 5,000,000 1.43 2.24 0.62
722664 元大UK 0.25 -0.01 0.25 0.25 0.25 0.25 40,000 10,000 2 0.25 0.26 5,000,000 0.25 1.18 0.01
722665 元大UL --- --- --- --- --- 0.19 0 0 0 0.21 0.22 5,000,000 0.21 0.48 0.01
722666 元大UP 0.60 -0.10 0.72 0.73 0.59 0.62 820,000 506,830 38 0.59 0.60 5,000,000 0.60 1.65 0.01
722667 康和TK --- --- --- --- --- 0.03 0 0 0 0.03 0.10 5,000,000 0.05 0.42 0.01
722668 永豐RG --- --- --- --- --- 0.29 0 0 0 0.25 0.26 5,000,000 0.26 0.57 0.01
722669 永豐RH --- --- --- --- --- 0.31 0 0 0 0.26 0.27 5,000,000 0.27 0.99 0.01
722670 中信YT 0.19 -0.10 0.19 0.19 0.19 0.19 518,000 98,420 2 0.18 0.19 5,000,000 0.19 1.13 0.01
722671 VM群益 0.92 -0.13 0.96 0.96 0.92 0.94 27,000 25,440 3 0.92 0.94 5,000,000 0.92 1.55 0.29
722672 UB凱基 --- --- --- --- --- 0.72 0 0 0 0.54 0.64 5,000,000 0.64 1.48 0.01
722673 S6日盛 0.66 -0.13 0.73 0.73 0.65 0.66 397,000 261,880 13 0.66 0.69 5,000,000 0.66 1.50 0.01
722674 元大UQ 0.17 -0.02 0.17 0.17 0.17 0.17 161,000 27,370 3 0.17 0.18 5,000,000 0.17 0.84 0.01
722675 元大US 0.80 -0.12 0.83 0.84 0.80 0.82 140,000 115,100 7 0.79 0.81 5,000,000 0.80 1.64 0.01
722676 元大UT --- --- --- --- --- 4.91 0 0 0 4.11 0.00 5,000,000 4.91 6.05 3.77
722677 元大UV 0.34 -0.03 0.37 0.37 0.34 0.35 210,000 72,700 9 0.34 0.36 5,000,000 0.34 0.95 0.01
722678 永豐RI --- --- --- --- --- 0.33 0 0 0 0.27 0.28 5,000,000 0.28 0.73 0.01
722679 永豐RJ --- --- --- --- --- 0.44 0 0 0 0.33 0.34 5,000,000 0.33 0.83 0.01
722680 統一U1 0.20 -0.02 0.22 0.22 0.20 0.21 150,000 31,000 2 0.21 0.22 5,000,000 0.20 0.43 0.01
722681 VP元富 --- --- --- --- --- 1.01 0 0 0 1.04 1.06 5,000,000 1.06 1.90 0.22
722682 元大UZ 1.40 +0.12 1.36 1.40 1.36 1.37 30,000 41,200 2 1.35 1.38 5,000,000 1.40 2.00 0.80
722683 永豐RK --- --- --- --- --- 0.14 0 0 0 0.12 0.13 5,000,000 0.13 0.52 0.01
722684 永豐RL 0.09 -0.01 0.09 0.09 0.09 0.09 90,000 8,100 9 0.09 0.10 5,000,000 0.09 0.47 0.01
722685 永豐RM 1.03 +0.06 1.10 1.10 1.01 1.07 364,000 389,210 12 1.02 1.03 5,000,000 1.03 1.92 0.14
722686 UC凱基 --- --- --- --- --- 0.45 0 0 0 0.32 0.33 5,000,000 0.33 0.85 0.01
722687 UD凱基 0.29 -0.04 0.32 0.32 0.28 0.29 323,000 95,220 11 0.29 0.30 10,000,000 0.29 0.89 0.01
722688 VP群益 0.33 0.00 0.33 0.33 0.33 0.33 10,000 3,300 1 0.32 0.33 7,000,000 0.33 0.82 0.01
722689 中信YU 1.05 +0.02 1.03 1.05 1.03 1.04 60,000 62,400 4 1.05 1.06 5,000,000 1.05 1.47 0.63
722690 S7日盛 0.36 +0.05 0.36 0.36 0.36 0.36 9,000 3,240 1 0.33 0.34 5,000,000 0.36 0.84 0.01
722691 VR元富 --- --- --- --- --- 0.99 0 0 0 0.90 0.91 5,000,000 0.91 1.71 0.11
總共 8021 筆，顯示第 951 到第 1000 筆