1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.005秒, 共找到 8021 筆資料，顯示第 2501 到 2600 筆)
可用欄位參考
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
724139 P9元大 1.13 -0.06 1.20 1.20 1.13 1.18 70,000 82,600 2 1.14 1.15 10,000,000 1.13 1.68 0.58
72413P 康和SN --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 1.73 0.01
724140 元大W9 1.44 -0.08 1.42 1.48 1.40 1.42 716,000 1,018,670 16 1.44 1.45 10,000,000 1.44 2.08 0.80
724141 康和VV 4.29 +0.30 3.98 4.29 3.98 4.02 480,000 1,931,400 8 4.42 4.48 10,000,000 4.29 5.65 2.92
724142 康和VW --- --- --- --- --- 0.80 0 0 0 0.71 0.72 10,000,000 0.72 1.22 0.22
724143 T3永豐 0.83 +0.02 0.83 0.84 0.83 0.84 277,000 231,430 6 0.86 0.87 5,000,000 0.83 1.43 0.23
724144 T4永豐 1.02 +0.06 1.03 1.03 1.01 1.02 222,000 226,440 5 1.01 1.02 5,000,000 1.02 1.48 0.56
724145 P1富邦 --- --- --- --- --- 1.34 0 0 0 1.26 1.29 10,000,000 1.29 1.86 0.72
724146 元富W6 --- --- --- --- --- 1.01 0 0 0 0.94 0.95 5,000,000 0.95 1.61 0.29
724147 元富W7 0.95 +0.02 0.92 0.95 0.88 0.92 510,000 467,300 9 0.94 0.95 5,000,000 0.95 1.39 0.51
724148 群益TY 1.67 +0.10 1.67 1.67 1.67 1.67 250,000 417,500 3 1.67 1.68 8,000,000 1.67 2.82 0.52
724149 群益TZ 1.62 +0.07 1.62 1.62 1.62 1.62 6,000 9,720 2 1.71 1.76 10,000,000 1.62 2.08 1.16
72414P TN元富 --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 1.15 0.01
724150 群益UA 1.22 -0.12 1.26 1.26 1.22 1.24 35,000 43,550 3 1.26 1.28 6,000,000 1.22 1.91 0.53
724151 群益UB 0.94 +0.04 0.93 0.94 0.93 0.94 73,000 68,420 3 0.94 0.96 8,000,000 0.94 1.51 0.37
724152 群益UC 0.93 -0.03 0.96 0.96 0.93 0.95 159,000 151,740 3 0.92 0.93 10,000,000 0.93 1.62 0.24
724153 群益UD 0.82 -0.02 0.82 0.82 0.82 0.82 75,000 61,500 1 0.83 0.84 10,000,000 0.82 1.30 0.34
724154 Q1元大 1.51 +0.12 1.50 1.55 1.47 1.52 617,000 935,940 19 1.50 1.51 10,000,000 1.51 2.12 0.90
724155 R1元大 --- --- --- --- --- 1.16 0 0 0 1.06 1.09 10,000,000 1.09 1.90 0.28
724156 康和VX --- --- --- --- --- 0.70 0 0 0 0.67 0.68 10,000,000 0.68 1.17 0.19
724157 康和VY 1.23 -0.01 1.10 1.23 1.10 1.12 101,000 112,660 3 1.22 1.25 10,000,000 1.23 1.91 0.55
724158 凱基R2 0.93 0.00 0.96 0.96 0.92 0.94 252,000 238,140 5 0.92 0.93 5,000,000 0.93 1.47 0.39
724159 凱基R3 --- --- --- --- --- 1.67 0 0 0 1.71 1.73 10,000,000 1.73 2.66 0.80
72415P TP元富 --- --- --- --- --- 1.04 0 0 0 0.76 0.78 5,000,000 0.76 1.38 0.14
724160 凱基R4 1.52 -0.02 1.52 1.52 1.52 1.52 30,000 45,600 1 1.49 1.50 10,000,000 1.52 2.36 0.68
724161 日盛QM 0.74 -0.05 0.74 0.74 0.74 0.74 40,000 29,600 1 0.80 0.81 18,000,000 0.74 1.18 0.30
724162 R7統一 --- --- --- --- --- 1.28 0 0 0 1.24 1.26 12,000,000 1.26 2.03 0.49
724163 R8統一 --- --- --- --- --- 0.96 0 0 0 0.77 0.78 10,000,000 0.78 1.21 0.35
724164 XA國泰 1.00 +0.02 0.99 1.05 0.94 0.97 1,033,000 1,002,280 33 1.00 1.01 7,000,000 1.00 1.55 0.45
724165 XB國泰 2.69 +0.12 2.76 2.77 2.69 2.72 265,000 719,800 7 2.71 2.73 5,000,000 2.69 3.84 1.54
724166 中信Q4 1.69 +0.09 1.69 1.69 1.69 1.69 91,000 153,790 1 1.70 1.73 10,000,000 1.69 2.38 1.00
724167 群益UG 1.68 -0.48 1.74 1.74 1.57 1.67 656,000 1,096,350 24 1.68 1.69 10,000,000 1.68 3.84 0.01
724168 群益UH --- --- --- --- --- 0.98 0 0 0 0.98 0.99 10,000,000 0.99 1.64 0.34
724169 T5永豐 --- --- --- --- --- 1.22 0 0 0 1.16 1.18 5,000,000 1.18 1.67 0.69
72416P QX凱基 0.13 -0.03 0.13 0.13 0.13 0.13 16,000 2,080 2 0.13 0.14 10,000,000 0.13 0.93 0.01
724170 T6永豐 1.54 -0.03 1.53 1.56 1.51 1.55 313,000 484,260 6 1.53 1.54 6,206,000 1.54 2.27 0.81
724171 凱基R5 1.00 +0.03 1.00 1.02 0.98 0.99 1,583,000 1,567,090 20 0.99 1.00 10,000,000 1.00 1.46 0.54
724172 凱基R6 0.86 -0.02 0.88 0.88 0.86 0.87 38,000 33,240 2 0.87 0.88 10,000,000 0.86 1.38 0.33
724173 凱基R7 1.24 +0.05 1.25 1.28 1.23 1.24 623,000 774,040 11 1.23 1.24 10,000,000 1.24 1.84 0.64
724174 R9統一 1.03 -0.06 1.07 1.07 1.03 1.07 135,000 144,250 4 1.03 1.04 10,000,000 1.03 1.57 0.49
724175 兆豐ZC 1.38 -0.17 1.48 1.48 1.35 1.36 33,000 45,040 3 1.48 1.49 10,000,000 1.38 2.23 0.53
724176 玉山Y8 1.21 +0.10 1.17 1.27 1.17 1.23 819,000 1,005,560 32 1.18 1.19 10,000,000 1.21 1.93 0.49
724177 永昌ZY 0.78 -0.06 0.78 0.78 0.78 0.78 5,000 3,900 1 0.80 0.82 5,000,000 0.78 1.88 0.01
724178 R2元大 1.40 +0.08 1.43 1.45 1.37 1.41 1,300,000 1,831,030 24 1.39 1.40 10,000,000 1.40 2.18 0.62
724179 R4元大 1.00 +0.08 0.92 1.00 0.92 0.96 1,462,000 1,398,010 15 1.02 1.04 10,000,000 1.00 1.29 0.71
72417P TN群益 --- --- --- --- --- 0.84 0 0 0 0.85 0.89 5,000,000 0.89 2.67 0.01
724180 R6元大 1.48 -0.03 1.36 1.52 1.23 1.33 507,000 673,650 22 1.50 1.52 5,000,000 1.48 2.32 0.64
724181 元富W9 1.26 -0.15 1.26 1.26 1.20 1.24 14,000 17,400 3 1.35 1.37 5,000,000 1.26 1.98 0.54
724182 元富X1 2.00 -0.06 2.02 2.02 1.98 2.00 65,000 129,700 3 1.99 2.00 5,000,000 2.00 2.87 1.13
724183 T7永豐 1.15 -0.04 1.20 1.20 1.14 1.17 204,000 239,170 6 1.14 1.15 5,000,000 1.15 1.84 0.46
724184 T8永豐 1.57 +0.02 1.61 1.62 1.53 1.60 539,000 860,150 15 1.56 1.57 5,000,000 1.57 2.25 0.89
724185 群益UK 1.57 +0.03 1.63 1.63 1.57 1.60 321,000 512,350 6 1.60 1.61 8,000,000 1.57 2.26 0.88
724186 群益UL --- --- --- --- --- 0.96 0 0 0 0.91 0.92 10,000,000 0.92 1.45 0.39
724187 群益UM 1.19 -0.08 1.16 1.19 1.15 1.15 156,000 179,710 4 1.18 1.19 10,000,000 1.19 1.95 0.43
724188 群益UN 1.01 -0.02 1.05 1.05 1.01 1.03 429,000 442,650 10 1.02 1.03 10,000,000 1.01 1.63 0.39
724189 群益UP 1.04 -0.05 1.02 1.04 1.02 1.04 12,000 12,440 2 1.04 1.05 10,000,000 1.04 1.77 0.31
72418P TQ元富 --- --- --- --- --- 0.95 0 0 0 0.75 0.79 5,000,000 0.79 1.46 0.12
724190 P2富邦 1.01 -0.08 1.01 1.01 1.01 1.01 51,000 51,510 2 1.00 1.01 5,000,000 1.01 1.81 0.21
724191 XC國泰 1.45 -0.05 1.53 1.53 1.42 1.47 503,000 739,550 20 1.43 1.44 7,000,000 1.45 2.38 0.52
724192 康和VZ 0.97 -0.05 0.97 0.97 0.97 0.97 5,000 4,850 1 0.96 0.98 10,000,000 0.97 1.57 0.37
724193 凱基R8 1.03 0.00 1.06 1.06 1.03 1.04 583,000 609,090 9 1.02 1.03 5,000,000 1.03 1.51 0.55
724194 R7元大 1.35 +0.07 1.36 1.38 1.35 1.36 278,000 377,510 5 1.37 1.38 10,000,000 1.35 2.04 0.66
724195 日盛QN 1.37 -0.06 1.44 1.44 1.36 1.38 202,000 279,710 10 1.37 0.00 15,000,000 1.37 2.06 0.68
724196 兆豐ZF 1.55 +0.07 1.60 1.60 1.55 1.57 216,000 338,060 3 1.58 1.59 5,000,000 1.55 2.24 0.86
724197 兆豐ZG --- --- --- --- --- 1.15 0 0 0 1.23 1.25 5,000,000 1.23 1.69 0.77
724198 兆豐ZH 1.32 -0.09 1.32 1.32 1.32 1.32 5,000 6,600 1 1.31 1.32 5,000,000 1.32 2.01 0.63
724199 兆豐ZJ 1.62 +0.12 1.64 1.64 1.62 1.63 200,000 326,000 2 1.56 1.59 10,000,000 1.62 2.19 1.05
72419P XN第一 --- --- --- --- --- 0.70 0 0 0 0.41 0.42 10,000,000 0.42 1.52 0.01
724200 T9永豐 --- --- --- --- --- 1.26 0 0 0 1.25 1.26 5,333,000 1.26 1.83 0.68
724201 U1永豐 --- --- --- --- --- 1.40 0 0 0 1.34 1.35 5,360,000 1.35 2.02 0.67
724202 U2永豐 1.20 -0.01 1.24 1.24 1.17 1.22 299,000 366,150 6 1.19 1.20 5,000,000 1.20 2.03 0.37
724203 群益UQ 1.36 +0.14 1.36 1.36 1.36 1.36 10,000 13,600 1 1.29 1.33 10,000,000 1.36 1.84 0.88
724204 合庫P3 1.26 +0.04 1.26 1.26 1.26 1.26 9,000 11,340 1 1.28 1.29 10,000,000 1.26 1.83 0.69
724205 合庫P4 1.29 -0.14 1.29 1.29 1.29 1.29 1,000 1,290 1 1.33 1.34 10,000,000 1.29 1.96 0.62
724206 ZE第一 --- --- --- --- --- 1.74 0 0 0 1.64 1.65 15,000,000 1.65 2.97 0.33
724207 ZF第一 2.01 -0.12 2.01 2.01 2.01 2.01 5,000 10,050 1 2.06 2.07 10,000,000 2.01 3.28 0.74
724208 ZG第一 --- --- --- --- --- 2.30 0 0 0 2.28 2.29 10,000,000 2.29 3.29 1.29
724209 凱基R9 1.19 +0.05 1.14 1.19 1.14 1.18 423,000 498,120 16 1.18 1.19 10,000,000 1.19 1.75 0.63
72420P RH凱基 --- --- --- --- --- 0.02 0 0 0 0.01 0.03 5,000,000 0.02 0.66 0.01
724210 日盛QP 1.32 -0.05 1.32 1.32 1.32 1.32 10,000 13,200 1 1.29 1.31 15,000,000 1.32 2.43 0.21
724211 S1統一 0.93 +0.05 0.96 0.97 0.91 0.94 898,000 843,650 30 0.92 0.93 15,000,000 0.93 1.38 0.48
724212 S2統一 1.28 +0.07 1.27 1.28 1.26 1.28 292,000 373,680 4 1.28 1.29 15,000,000 1.28 1.85 0.71
724213 S3統一 0.67 -0.04 0.71 0.71 0.67 0.70 392,000 274,500 14 0.67 0.68 15,000,000 0.67 1.14 0.20
724214 R8元大 1.13 -0.07 1.11 1.14 1.11 1.13 70,000 79,300 3 1.12 1.13 10,000,000 1.13 1.99 0.27
724215 U3永豐 1.12 -0.08 1.19 1.19 1.12 1.13 192,000 216,880 15 1.09 1.10 10,000,000 1.12 1.55 0.69
724216 U4永豐 0.99 -0.11 0.99 1.01 0.99 0.99 62,000 61,560 7 1.00 1.01 10,000,000 0.99 1.67 0.31
724217 中信Q5 --- --- --- --- --- 1.46 0 0 0 1.49 1.50 5,000,000 1.49 2.13 0.85
724218 群益UR 0.86 -0.05 0.86 0.86 0.86 0.86 59,000 50,740 2 0.85 0.86 10,000,000 0.86 1.46 0.26
724219 群益US 0.89 -0.05 0.90 0.91 0.89 0.90 629,000 567,320 12 0.89 0.90 10,000,000 0.89 1.28 0.50
72421P 統一R2 --- --- --- --- --- 0.17 0 0 0 0.11 0.12 15,000,000 0.12 0.75 0.01
724220 群益UT 1.58 -0.07 1.62 1.62 1.58 1.61 52,000 83,760 3 1.50 1.51 10,000,000 1.58 2.20 0.96
724221 群益UU 1.42 -0.08 1.40 1.42 1.40 1.41 93,000 131,220 3 1.35 1.36 10,000,000 1.42 2.04 0.80
724222 XF國泰 2.39 -0.21 2.60 2.62 2.39 2.54 57,000 144,650 7 2.37 2.38 10,000,000 2.39 3.32 1.46
724223 XG國泰 4.28 -0.31 4.56 4.56 4.28 4.51 33,000 148,770 5 4.19 4.20 10,000,000 4.28 5.80 2.73
724224 PE元大 0.79 -0.04 0.81 0.81 0.77 0.79 130,000 103,120 7 0.79 0.80 10,000,000 0.79 1.52 0.06
724225 PV元大 1.24 -0.10 1.33 1.33 1.24 1.30 135,000 175,220 13 1.22 1.23 10,000,000 1.24 1.86 0.62
724226 PW元大 1.47 -0.12 1.60 1.63 1.47 1.58 300,000 473,310 16 1.47 1.48 10,000,000 1.47 2.09 0.85
724227 QG元大 1.36 +0.03 1.38 1.38 1.32 1.35 270,000 365,220 5 1.31 1.35 10,000,000 1.36 2.71 0.01
724228 S4統一 1.04 +0.01 0.94 1.04 0.83 0.90 780,000 704,940 38 1.01 1.03 15,000,000 1.04 1.71 0.37
724229 ZH第一 --- --- --- --- --- 3.80 0 0 0 2.56 2.57 10,000,000 2.57 3.81 1.33