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
72796P 群益VN 1.62 0.00 1.60 1.65 1.60 1.63 245,000 398,390 9 1.62 1.63 10,000,000 1.62 2.35 0.89
72797P 群益VP 1.23 -0.04 1.23 1.23 1.23 1.23 200,000 246,000 1 1.23 1.24 10,000,000 1.23 1.80 0.66
72798P RY元大 1.03 +0.01 1.02 1.05 1.02 1.03 238,000 245,140 7 1.02 1.03 10,000,000 1.03 1.69 0.37
7402 邑錡 79.10 -1.30 80.00 80.00 79.10 79.56 2,101 167,159 4 79.30 80.10 18,746,371 79.10 87.00 71.20
8444 F-綠河 105.50 +1.00 104.50 109.00 104.50 106.04 146,123 15,494,851 124 105.00 105.50 74,030,000 105.50 116.00 95.00
8455 F-大拓 50.50 0.00 51.20 51.20 50.50 50.59 53,000 2,681,100 39 50.50 50.90 25,219,056 50.50 55.50 45.45
8462 柏文 81.30 -0.50 81.50 82.00 81.30 81.67 24,030 1,962,539 23 81.30 81.40 33,100,000 81.30 89.40 73.20
8472 夠麻吉 68.10 -1.90 70.50 71.00 68.00 69.16 62,280 4,307,270 52 68.10 68.70 20,311,800 68.10 74.90 61.30
上櫃家數 720
總成交金額 18,838,900,191
總成交股數 288,378,781
總成交筆數 165,707
724307 中信R2 0.76 -0.04 0.83 0.83 0.76 0.78 142,000 110,860 2 0.76 0.77 5,000,000 0.76 1.51 0.01
724308 中信R3 --- --- --- --- --- 0.00 0 0 0 1.50 1.52 10,000,000 1.50 2.19 0.81
724309 中信R4 0.49 -0.06 0.50 0.53 0.49 0.51 60,000 30,500 3 0.48 0.49 5,000,000 0.49 0.80 0.18
724310 中信R5 --- --- --- --- --- 0.00 0 0 0 0.76 0.79 5,000,000 0.78 1.75 0.01
724311 群益VQ --- --- --- --- --- 0.00 0 0 0 1.14 1.16 6,000,000 1.15 1.81 0.49
724312 群益VR 1.00 -0.04 1.00 1.00 1.00 1.00 24,000 24,000 1 0.95 0.96 10,000,000 1.00 1.56 0.44
724313 群益VS --- --- --- --- --- 0.00 0 0 0 1.41 1.42 8,000,000 1.41 2.56 0.26
724314 V2永豐 --- --- --- --- --- 0.00 0 0 0 1.00 1.01 8,500,000 1.01 1.50 0.52
724315 V3永豐 --- --- --- --- --- 0.00 0 0 0 1.54 1.55 7,500,000 1.54 2.46 0.62
724316 SK元大 0.82 -0.07 0.82 0.82 0.82 0.82 13,000 10,660 2 0.81 0.82 10,000,000 0.82 1.51 0.13
724317 XM國泰 2.26 +0.09 2.33 2.33 2.26 2.30 58,000 133,300 5 2.26 2.28 5,000,000 2.26 3.41 1.11
724318 XN國泰 --- --- --- --- --- 0.00 0 0 0 4.23 4.24 10,000,000 4.24 6.10 2.38
724319 永昌ZZ --- --- --- --- --- 0.00 0 0 0 1.88 1.90 10,000,000 1.88 2.80 0.96
724320 日盛QW --- --- --- --- --- 0.00 0 0 0 0.88 0.89 10,000,000 0.89 1.49 0.29
724321 T1統一 0.72 -0.02 0.73 0.73 0.72 0.73 170,000 123,600 3 0.72 0.73 10,000,000 0.72 1.13 0.31
724322 兆豐ZQ --- --- --- --- --- 0.00 0 0 0 0.73 0.74 5,000,000 0.74 1.60 0.01
724323 兆豐ZR 0.89 -0.01 0.93 0.93 0.89 0.93 68,000 63,120 2 0.88 0.89 5,000,000 0.89 1.70 0.08
724324 兆豐ZS --- --- --- --- --- 1.67 0 0 0 1.71 1.72 5,000,000 1.71 2.51 0.91
724325 兆豐ZT --- --- --- --- --- 0.00 0 0 0 1.04 1.05 10,000,000 1.04 1.52 0.56
724326 兆豐ZU 1.13 -0.06 1.11 1.13 1.11 1.13 30,000 33,840 3 1.12 1.13 10,000,000 1.13 1.77 0.49
724327 兆豐ZV 0.81 +0.03 0.81 0.81 0.81 0.81 20,000 16,200 1 0.77 0.78 10,000,000 0.81 1.34 0.28
724328 康和WF --- --- --- --- --- 0.81 0 0 0 0.83 0.84 10,000,000 0.83 1.29 0.37
724329 康和WG --- --- --- --- --- 0.00 0 0 0 0.80 0.81 10,000,000 0.81 1.39 0.23
724330 凱基U1 --- --- --- --- --- 0.00 0 0 0 0.93 0.94 10,000,000 0.94 1.46 0.42
724331 凱基U2 --- --- --- --- --- 0.00 0 0 0 0.67 0.68 10,000,000 0.68 1.13 0.23
724332 日盛QX --- --- --- --- --- 0.00 0 0 0 1.02 1.03 15,000,000 1.02 1.59 0.45
724333 T2統一 --- --- --- --- --- 0.87 0 0 0 0.82 0.83 14,000,000 0.83 1.37 0.29
724334 群益VU --- --- --- --- --- 0.00 0 0 0 1.42 1.44 8,000,000 1.42 2.11 0.73
724335 群益VV 0.96 +0.08 0.98 0.98 0.96 0.97 99,000 95,540 6 0.96 0.97 10,000,000 0.96 1.68 0.24
724336 群益VW 1.43 +0.05 1.47 1.47 1.43 1.44 54,000 77,820 3 1.41 1.43 10,000,000 1.43 2.43 0.43
724337 群益VX 0.99 -0.02 1.01 1.01 0.99 1.00 15,000 15,050 2 0.98 0.99 6,000,000 0.99 1.61 0.37
724338 SL元大 --- --- --- --- --- 0.00 0 0 0 0.00 0.00 10,000,000 1.08 1.88 0.28
724339 SN元大 1.23 -0.03 1.23 1.23 1.23 1.23 99,000 121,770 2 1.22 1.23 10,000,000 1.23 2.10 0.36
724340 SP元大 --- --- --- --- --- 0.00 0 0 0 0.87 0.88 10,000,000 0.88 1.45 0.31
724341 SR元大 --- --- --- --- --- 0.00 0 0 0 0.91 0.92 10,000,000 0.91 1.60 0.22
724342 SU元大 1.02 -0.07 1.04 1.04 1.02 1.04 300,000 310,500 3 1.05 1.06 5,000,000 1.02 1.91 0.13
724343 凱基U4 --- --- --- --- --- 0.00 0 0 0 0.89 0.90 10,000,000 0.89 1.46 0.32
724344 V5永豐 --- --- --- --- --- 0.00 0 0 0 0.99 1.01 5,000,000 1.01 1.89 0.13
總共 8021 筆，顯示第 3051 到第 3100 筆