1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.006秒, 共找到 8021 筆資料，顯示第 2701 到 2800 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
72445P 永豐PV --- --- --- --- --- 0.26 0 0 0 0.14 0.15 5,000,000 0.15 0.65 0.01
72446P RX國泰 --- --- --- --- --- 0.76 0 0 0 0.83 0.87 5,000,000 0.83 1.52 0.14
72447P RY國泰 0.62 -0.01 0.62 0.62 0.62 0.62 55,000 34,100 1 0.63 0.67 5,000,000 0.62 1.44 0.01
72448P UG群益 0.66 -0.04 0.65 0.66 0.65 0.65 535,000 349,970 10 0.71 0.72 5,000,000 0.66 4.20 0.01
72449P 康和TD --- --- --- --- --- 0.19 0 0 0 0.06 0.10 10,000,000 0.10 0.62 0.01
72450P UJ群益 --- --- --- --- --- 0.42 0 0 0 0.39 0.40 7,000,000 0.40 1.36 0.01
72451P TC凱基 --- --- --- --- --- 0.20 0 0 0 0.12 0.22 5,000,000 0.20 1.04 0.01
72452P 永豐QI 1.10 +0.25 1.00 1.15 1.00 1.07 344,000 366,450 19 1.10 1.11 5,000,000 1.10 2.05 0.16
72453P UL群益 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 8,000,000 0.01 1.15 0.01
72454P UM群益 --- --- --- --- --- 0.14 0 0 0 0.12 0.13 5,000,000 0.13 4.27 0.01
72455P UN群益 --- --- --- --- --- 0.50 0 0 0 0.53 0.54 5,000,000 0.54 3.60 0.01
72456P 永豐QP --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 1.23 0.01
72457P TL凱基 --- --- --- --- --- 0.16 0 0 0 0.02 0.03 5,000,000 0.03 0.78 0.01
72458P UT群益 --- --- --- --- --- 0.15 0 0 0 0.13 0.14 5,000,000 0.14 0.87 0.01
72459P 統一T6 0.14 +0.01 0.14 0.14 0.14 0.14 10,000 1,400 1 0.13 0.14 5,000,000 0.14 0.74 0.01
72460P 永豐QR --- --- --- --- --- 0.05 0 0 0 0.04 0.05 5,000,000 0.05 1.26 0.01
72461P UX群益 --- --- --- --- --- 0.16 0 0 0 0.15 0.16 8,000,000 0.15 0.81 0.01
72462P UY群益 --- --- --- --- --- 0.08 0 0 0 0.09 0.10 5,000,000 0.09 1.77 0.01
72463P 永豐QS --- --- --- --- --- 0.95 0 0 0 1.13 1.16 5,000,000 1.13 1.52 0.74
72464P SA國泰 0.16 +0.01 0.16 0.16 0.16 0.16 15,000 2,400 1 0.15 0.20 5,000,000 0.16 0.96 0.01
72465P SB國泰 0.72 +0.01 0.68 0.72 0.68 0.69 48,000 33,100 5 0.72 0.73 5,000,000 0.72 1.25 0.19
72466P VA群益 0.26 +0.02 0.25 0.26 0.25 0.25 1,018,000 255,300 17 0.25 0.27 7,000,000 0.26 0.89 0.01
72467P VB群益 0.25 -0.03 0.25 0.25 0.25 0.25 20,000 5,000 1 0.24 0.25 5,000,000 0.25 1.53 0.01
72468P 康和TE 0.42 -0.02 0.42 0.42 0.42 0.42 70,000 29,400 1 0.42 0.44 8,000,000 0.42 1.03 0.01
72469P 富邦SX 1.40 +0.26 1.30 1.40 1.30 1.36 25,000 34,000 3 1.41 1.44 5,000,000 1.40 2.11 0.70
72470P VF群益 0.37 -0.03 0.37 0.37 0.37 0.37 2,000 740 1 0.36 0.37 5,000,000 0.37 1.41 0.01
72471P VG群益 --- --- --- --- --- 0.50 0 0 0 0.29 0.30 5,000,000 0.30 2.00 0.01
72472P 元大QK --- --- --- --- --- 0.22 0 0 0 0.12 0.13 5,000,000 0.13 1.04 0.01
72473P 元大QP 1.41 +0.22 1.35 1.47 1.34 1.39 625,000 869,400 20 1.41 1.42 5,000,000 1.41 2.12 0.71
72474P VF元富 --- --- --- --- --- 0.61 0 0 0 0.45 0.50 5,000,000 0.47 1.08 0.01
72475P VG元富 0.24 +0.01 0.24 0.24 0.24 0.24 1,000 240 1 0.19 0.24 5,000,000 0.24 0.87 0.01
72476P VH元富 --- --- --- --- --- 0.51 0 0 0 0.48 0.49 5,000,000 0.49 0.98 0.01
72477P 元大RD --- --- --- --- --- 0.44 0 0 0 0.41 0.42 5,000,000 0.42 0.91 0.01
72478P 元大RK --- --- --- --- --- 0.12 0 0 0 0.12 0.13 5,000,000 0.13 1.04 0.01
72479P VM元富 1.35 +0.23 1.35 1.35 1.35 1.35 2,000 2,700 1 1.35 1.37 5,000,000 1.35 1.92 0.79
72480P S4日盛 --- --- --- --- --- 0.26 0 0 0 0.06 0.07 15,000,000 0.07 1.42 0.01
72481P 康和TG 0.22 +0.02 0.22 0.22 0.22 0.22 20,000 4,400 1 0.21 0.22 10,000,000 0.22 0.77 0.01
72482P 康和TH --- --- --- --- --- 0.36 0 0 0 0.36 0.37 8,000,000 0.36 0.98 0.01
72483P SI國泰 0.71 -0.02 0.71 0.72 0.70 0.71 360,000 257,300 10 0.71 0.72 5,000,000 0.71 1.35 0.07
72484P 康和TJ --- --- --- --- --- 0.03 0 0 0 0.01 0.10 8,000,000 0.03 0.96 0.01
72485P VN群益 0.25 +0.01 0.25 0.25 0.25 0.25 10,000 2,500 1 0.23 0.24 5,000,000 0.25 1.95 0.01
72486P VQ元富 0.10 -0.01 0.10 0.10 0.10 0.10 299,000 29,900 1 0.09 0.10 5,000,000 0.10 1.06 0.01
72487P VR群益 0.67 -0.07 0.65 0.67 0.65 0.66 18,000 11,860 4 0.67 0.69 5,000,000 0.67 1.34 0.01
72488P 中信YV 0.63 -0.06 0.61 0.63 0.60 0.62 145,000 89,550 4 0.62 0.63 5,000,000 0.63 1.35 0.01
72489P UJ凱基 0.22 -0.01 0.22 0.22 0.22 0.22 10,000 2,200 1 0.22 0.23 10,000,000 0.22 0.89 0.01
72490P UK凱基 --- --- --- --- --- 0.29 0 0 0 0.26 0.27 10,000,000 0.26 0.74 0.01
72491P UN凱基 --- --- --- --- --- 0.06 0 0 0 0.05 0.08 5,000,000 0.07 1.21 0.01
72492P 康和TM 0.57 +0.03 0.57 0.60 0.56 0.58 500,000 287,910 26 0.58 0.61 8,000,000 0.57 1.05 0.09
72493P 永豐RW 0.24 +0.02 0.23 0.24 0.23 0.23 65,000 15,100 2 0.22 0.24 5,000,000 0.24 0.99 0.01
72494P VX群益 --- --- --- --- --- 1.36 0 0 0 1.40 1.41 5,000,000 1.40 2.42 0.38
72495P VY群益 0.83 -0.01 0.83 0.83 0.83 0.83 40,000 33,200 4 0.85 0.86 5,000,000 0.83 1.15 0.51
72496P S9日盛 0.68 -0.03 0.69 0.71 0.68 0.70 576,000 401,850 13 0.69 0.71 5,000,000 0.68 1.16 0.20
72497P UQ凱基 0.75 -0.02 0.74 0.75 0.73 0.74 230,000 170,100 9 0.75 0.76 10,000,000 0.75 1.39 0.11
72498P T1日盛 --- --- --- --- --- 1.43 0 0 0 1.21 1.30 20,000,000 1.24 1.93 0.55
72499P 元大TM 0.66 -0.05 0.64 0.67 0.64 0.66 657,000 434,540 7 0.66 0.67 5,000,000 0.66 1.23 0.09
72500P 元大TN --- --- --- --- --- 0.20 0 0 0 0.18 0.19 10,000,000 0.19 0.97 0.01
72501P 元大TP 0.30 -0.02 0.31 0.32 0.30 0.31 481,000 150,720 6 0.17 0.00 5,000,000 0.30 0.78 0.01
72502P VZ元富 --- --- --- --- --- 0.10 0 0 0 0.09 0.14 5,000,000 0.10 1.24 0.01
72503P WA群益 --- --- --- --- --- 1.35 0 0 0 1.33 1.36 5,000,000 1.35 1.84 0.86
72504P 元大VN 0.11 0.00 0.11 0.13 0.11 0.11 1,380,000 154,600 22 0.11 0.12 5,000,000 0.11 1.25 0.01
72505P 元大WM 0.74 -0.13 0.77 0.77 0.70 0.76 328,000 248,430 15 0.73 0.74 5,000,000 0.74 1.54 0.01
72506P WA元富 --- --- --- --- --- 0.24 0 0 0 0.17 0.22 5,000,000 0.22 1.64 0.01
72507P 永豐SB 1.81 +0.24 1.88 1.88 1.81 1.84 25,000 46,020 2 1.81 1.84 5,000,000 1.81 2.47 1.16
72508P 永豐SC 0.13 +0.01 0.13 0.13 0.11 0.13 982,000 126,760 12 0.11 0.13 5,000,000 0.13 0.84 0.01
72509P WB群益 0.56 -0.08 0.56 0.56 0.56 0.56 30,000 16,800 1 0.59 0.60 5,000,000 0.56 1.04 0.08
72510P WE群益 --- --- --- --- --- 1.14 0 0 0 1.12 1.13 5,000,000 1.12 2.14 0.10
72511P UV凱基 0.54 -0.03 0.55 0.58 0.53 0.57 84,000 47,760 5 0.54 0.55 5,000,000 0.54 1.18 0.01
72512P WH群益 0.64 -0.03 0.65 0.65 0.64 0.65 184,000 119,550 3 0.63 0.64 5,000,000 0.64 1.60 0.01
72513P WW群益 --- --- --- --- --- 0.80 0 0 0 0.77 0.78 5,000,000 0.78 1.63 0.01
72514P 永豐TH 0.82 -0.01 0.82 0.82 0.82 0.82 100,000 82,000 1 0.82 0.83 5,000,000 0.82 1.26 0.38
72515P VA凱基 0.71 +0.04 0.66 0.71 0.66 0.70 299,000 208,030 9 0.70 0.71 5,000,000 0.71 1.55 0.01
72516P VK元大 0.72 +0.04 0.72 0.72 0.71 0.72 37,000 26,490 4 0.72 0.73 5,000,000 0.72 1.56 0.01
72517P WV元富 0.61 +0.01 0.61 0.61 0.61 0.61 100,000 61,000 1 0.62 0.63 5,000,000 0.61 1.03 0.19
72518P WW元富 --- --- --- --- --- 1.01 0 0 0 1.03 1.05 5,000,000 1.04 1.52 0.56
72519P WX元富 1.25 +0.09 1.20 1.26 1.20 1.23 60,000 73,900 6 1.26 1.27 5,000,000 1.25 1.89 0.61
72520P SU國泰 --- --- --- --- --- 1.26 0 0 0 1.24 1.28 5,000,000 1.26 1.90 0.62
72521P P3群益 0.62 -0.01 0.65 0.65 0.62 0.65 42,000 27,190 6 0.62 0.63 5,000,000 0.62 0.89 0.35
72522P WY元富 0.55 -0.02 0.55 0.55 0.53 0.54 246,000 133,230 5 0.54 0.55 6,000,000 0.55 1.28 0.01
72523P SV國泰 --- --- --- --- --- 1.07 0 0 0 1.13 1.18 6,500,000 1.13 1.77 0.49
72524P 永豐TS 0.32 +0.01 0.34 0.36 0.32 0.34 892,000 299,610 18 0.32 0.33 5,000,000 0.32 0.94 0.01
72525P SZ國泰 0.95 0.00 0.95 0.95 0.95 0.95 1,000 950 1 0.93 0.94 5,000,000 0.95 1.25 0.65
72526P VJ凱基 0.58 +0.03 0.58 0.58 0.58 0.58 5,000 2,900 1 0.55 0.58 10,000,000 0.58 1.49 0.01
72527P VK凱基 1.39 +0.06 1.34 1.39 1.34 1.36 45,000 61,050 3 1.36 1.41 10,000,000 1.39 1.87 0.91
72528P VP凱基 1.32 -0.06 1.32 1.32 1.32 1.32 8,000 10,560 1 1.32 1.33 5,000,000 1.32 2.04 0.60
72529P P8群益 --- --- --- --- --- 0.85 0 0 0 0.92 1.02 8,000,000 0.95 1.64 0.26
72530P P9群益 2.08 +0.24 1.84 2.12 1.84 2.07 545,000 1,126,940 22 2.06 2.08 5,000,000 2.08 3.03 1.14
72531P Q1群益 1.23 -0.01 1.23 1.23 1.23 1.23 98,000 120,540 2 1.26 1.27 5,000,000 1.23 2.66 0.01
72532P XD元富 --- --- --- --- --- 0.52 0 0 0 0.49 0.50 5,000,000 0.50 1.14 0.01
72533P XH元富 1.16 +0.05 1.11 1.17 1.11 1.13 333,000 377,930 8 1.14 1.15 6,000,000 1.16 2.36 0.01
72534P 富邦TX 0.67 +0.03 0.62 0.67 0.62 0.65 198,000 129,020 7 0.64 0.65 5,000,000 0.67 1.40 0.01
72535P TD國泰 0.45 0.00 0.46 0.46 0.45 0.45 16,000 7,260 5 0.44 0.45 7,000,000 0.45 1.14 0.01
72536P TE國泰 --- --- --- --- --- 1.34 0 0 0 1.18 1.24 5,000,000 1.24 1.96 0.52
72537P TF國泰 2.30 +0.36 2.21 2.40 2.21 2.31 199,000 459,300 9 2.29 2.37 5,000,000 2.30 3.25 1.36
72538P T7日盛 0.49 +0.04 0.49 0.49 0.49 0.49 1,000 490 1 0.46 0.47 10,000,000 0.49 1.15 0.01
72539P 兆豐VB 0.73 -0.04 0.73 0.73 0.73 0.73 5,000 3,650 1 0.72 0.73 5,000,000 0.73 1.37 0.09
72540P Q4群益 1.41 +0.02 1.41 1.41 1.41 1.41 80,000 112,800 3 1.40 1.42 5,000,000 1.41 2.67 0.15
72541P 元大TX 0.84 +0.05 0.82 0.84 0.82 0.83 20,000 16,600 2 0.81 0.82 5,000,000 0.84 1.45 0.23
72542P R1群益 0.45 -0.02 0.46 0.47 0.45 0.46 310,000 142,600 5 0.45 0.46 7,000,000 0.45 1.10 0.01
72543P R3群益 0.88 -0.01 0.88 0.88 0.88 0.88 99,000 87,120 1 0.88 0.89 7,000,000 0.88 2.23 0.01
72544P XS元富 1.00 -0.05 0.98 1.00 0.98 0.99 70,000 69,200 3 1.00 1.01 5,000,000 1.00 1.48 0.52