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 2801 到 2900 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
72545P 元大UR 0.56 -0.04 0.55 0.57 0.55 0.56 133,000 74,810 10 0.57 0.58 5,000,000 0.56 1.34 0.01
72546P 中信ZK 0.50 +0.04 0.50 0.50 0.49 0.50 161,000 80,440 4 0.49 0.51 5,000,000 0.50 1.34 0.01
72547P XY元富 0.66 -0.01 0.66 0.66 0.64 0.65 378,000 245,640 8 0.65 0.66 5,000,000 0.66 2.01 0.01
72548P XZ元富 --- --- --- --- --- 0.42 0 0 0 0.44 0.45 5,000,000 0.45 1.80 0.01
72549P 永豐UE 0.91 -0.04 0.91 0.91 0.91 0.91 10,000 9,100 1 0.91 0.92 5,000,000 0.91 1.48 0.34
72550P YD元富 0.50 -0.04 0.53 0.54 0.50 0.52 39,000 20,350 5 0.50 0.52 6,000,000 0.50 1.16 0.01
72551P TR國泰 --- --- --- --- --- 2.07 0 0 0 1.91 1.96 5,000,000 1.94 2.47 1.42
72552P S5群益 1.14 +0.26 1.03 1.21 1.03 1.13 1,552,000 1,746,860 28 1.14 1.15 5,000,000 1.14 6.80 0.01
72553P S6群益 0.60 +0.01 0.58 0.60 0.58 0.58 202,000 117,220 2 0.59 0.60 5,000,000 0.60 1.14 0.06
72554P 統一W2 1.11 +0.04 1.12 1.13 1.11 1.12 291,000 324,990 7 1.11 1.13 12,000,000 1.11 1.86 0.36
72555P S9群益 0.93 +0.01 0.91 0.93 0.91 0.92 43,000 39,560 3 0.90 0.91 5,000,000 0.93 1.57 0.29
72556P 元大VZ 1.39 +0.18 1.33 1.42 1.33 1.39 285,000 395,490 15 1.38 1.40 5,000,000 1.39 1.86 0.92
72557P 元大WB --- --- --- --- --- 0.62 0 0 0 0.61 0.62 5,000,000 0.62 1.13 0.11
72558P 元大WD 1.00 +0.03 1.01 1.03 1.00 1.02 764,000 776,980 14 1.00 1.01 5,000,000 1.00 1.69 0.31
72559P T3群益 1.60 -0.03 1.58 1.60 1.58 1.59 60,000 95,400 3 1.61 1.62 5,000,000 1.60 2.40 0.80
72560P T4群益 --- --- --- --- --- 1.16 0 0 0 1.13 1.15 5,000,000 1.13 2.97 0.01
72561P 康和TY 0.38 0.00 0.37 0.38 0.37 0.37 215,000 80,050 6 0.37 0.38 10,000,000 0.38 1.00 0.01
72562P 永豐VI 0.50 0.00 0.50 0.53 0.50 0.51 529,000 269,560 17 0.50 0.51 5,000,000 0.50 0.98 0.02
72563P YP元富 0.83 -0.04 0.85 0.88 0.82 0.85 70,000 59,650 4 0.83 0.84 5,000,000 0.83 1.47 0.19
72564P YQ元富 0.40 +0.04 0.40 0.40 0.39 0.40 50,000 19,900 5 0.37 0.40 5,000,000 0.40 0.97 0.01
72565P YR元富 1.32 -0.03 1.29 1.32 1.29 1.30 160,000 208,260 4 1.33 1.35 5,000,000 1.32 1.80 0.84
72566P TW國泰 1.68 -0.15 1.82 1.82 1.67 1.79 231,000 413,590 9 1.67 1.68 5,000,000 1.68 2.56 0.80
72567P QA元大 --- --- --- --- --- 0.98 0 0 0 0.95 0.96 5,000,000 0.96 1.28 0.64
72568P QB元大 0.71 +0.02 0.70 0.76 0.70 0.73 379,000 276,640 23 0.71 0.73 5,000,000 0.71 1.42 0.01
72569P T8群益 --- --- --- --- --- 1.63 0 0 0 1.62 1.64 5,000,000 1.64 4.28 0.01
72570P T9群益 1.21 -0.02 1.21 1.21 1.21 1.21 57,000 68,970 1 1.26 1.27 6,000,000 1.21 2.81 0.01
72571P TY國泰 1.39 0.00 1.36 1.41 1.33 1.35 187,000 253,110 10 1.39 1.40 5,000,000 1.39 1.94 0.84
72572P TZ國泰 0.72 -0.04 0.76 0.76 0.72 0.75 240,000 179,090 17 0.72 0.73 5,000,000 0.72 0.95 0.49
72573P VE元大 0.86 -0.02 0.86 0.86 0.86 0.86 4,000 3,440 1 0.58 0.00 5,000,000 0.86 1.34 0.38
72574P U4群益 --- --- --- --- --- 1.34 0 0 0 1.08 1.10 5,000,000 1.10 1.58 0.62
72575P 兆豐VX 1.61 +0.19 1.56 1.67 1.55 1.61 1,142,000 1,834,250 31 1.63 1.64 5,000,000 1.61 2.32 0.91
72576P U5群益 --- --- --- --- --- 1.96 0 0 0 1.94 1.96 5,000,000 1.96 2.55 1.38
72577P U6群益 1.04 0.00 1.04 1.04 1.04 1.04 40,000 41,600 2 1.03 1.04 5,000,000 1.04 1.50 0.58
72578P 康和UA --- --- --- --- --- 0.84 0 0 0 0.65 0.68 8,000,000 0.68 1.19 0.17
72579P WB元大 1.33 0.00 1.35 1.35 1.33 1.35 129,000 173,850 4 1.32 1.33 5,000,000 1.33 2.07 0.59
72580P WD元大 1.65 0.00 1.65 1.65 1.65 1.65 20,000 33,000 1 1.63 1.64 5,000,000 1.65 2.27 1.03
72581P WP元大 --- --- --- --- --- 0.84 0 0 0 0.80 0.81 5,000,000 0.80 2.03 0.01
72582P V1群益 1.20 -0.04 1.19 1.21 1.19 1.19 115,000 137,000 4 1.19 1.20 5,000,000 1.20 2.29 0.15
72583P V2群益 --- --- --- --- --- 1.25 0 0 0 1.31 1.32 6,000,000 1.31 2.91 0.01
72584P 康和UB --- --- --- --- --- 1.22 0 0 0 1.06 1.15 5,000,000 1.09 1.41 0.77
72585P WV凱基 1.18 +0.01 1.18 1.18 1.18 1.18 50,000 59,000 3 1.17 1.18 10,000,000 1.18 1.67 0.69
72586P 元大PW 1.50 +0.05 1.44 1.55 1.44 1.49 700,000 1,041,990 25 1.49 1.51 5,000,000 1.50 2.34 0.66
72587P WZ凱基 1.60 +0.05 1.55 1.61 1.55 1.59 196,000 311,130 7 1.60 1.63 5,000,000 1.60 2.23 0.97
72588P 永豐VW 1.06 +0.05 1.06 1.06 1.04 1.05 25,000 26,300 3 1.05 1.06 5,000,000 1.06 1.64 0.48
72589P V5群益 --- --- --- --- --- 0.61 0 0 0 0.48 0.49 5,000,000 0.48 1.12 0.01
72590P 永豐WA 0.52 +0.02 0.53 0.54 0.52 0.53 70,000 36,850 4 0.51 0.52 5,000,000 0.52 1.15 0.01
72591P 永豐WB 0.62 +0.02 0.60 0.62 0.60 0.60 11,000 6,620 2 0.61 0.62 5,000,000 0.62 1.15 0.09
72592P 統一X3 0.79 -0.05 0.77 0.80 0.77 0.78 1,050,000 823,660 8 0.80 0.81 15,000,000 0.79 1.31 0.27
72593P 元大TJ 1.03 -0.03 1.00 1.04 0.99 1.02 682,000 696,830 19 1.02 1.03 5,000,000 1.03 1.51 0.55
72594P W1群益 --- --- --- --- --- 0.94 0 0 0 0.90 0.91 5,000,000 0.90 2.74 0.01
72595P W2群益 --- --- --- --- --- 1.74 0 0 0 1.44 1.45 5,000,000 1.45 2.30 0.60
72596P W4群益 0.82 0.00 0.82 0.86 0.82 0.82 1,531,000 1,261,100 8 0.81 0.82 5,000,000 0.82 2.92 0.01
72597P UD國泰 --- --- --- --- --- 0.75 0 0 0 0.78 0.87 5,000,000 0.78 1.92 0.01
72598P 富邦UY 1.21 +0.12 1.21 1.21 1.21 1.21 10,000 12,100 1 1.27 1.28 5,000,000 1.21 1.92 0.51
72599P 元大TT 1.80 +0.32 1.69 1.84 1.68 1.78 820,000 1,457,980 17 1.80 1.82 5,000,000 1.80 5.60 0.01
72600P ZC元富 0.81 +0.13 0.76 0.86 0.76 0.81 1,927,000 1,567,410 45 0.80 0.81 5,000,000 0.81 1.76 0.01
72601P 統一X5 1.28 -0.06 1.28 1.28 1.28 1.28 3,000 3,840 1 1.28 1.32 5,000,000 1.28 1.72 0.84
72602P UK國泰 1.64 +0.03 1.64 1.64 1.63 1.64 130,000 213,000 5 1.64 1.65 10,000,000 1.64 2.06 1.22
72603P W7群益 2.25 -0.06 2.26 2.29 2.25 2.27 71,000 161,270 5 2.27 2.29 5,000,000 2.25 3.69 0.81
72604P 康和UE --- --- --- --- --- 0.30 0 0 0 0.30 0.31 5,000,000 0.30 0.90 0.01
72605P 群益PC --- --- --- --- --- 2.41 0 0 0 2.24 2.25 8,000,000 2.25 5.50 0.01
72606P 群益PD --- --- --- --- --- 0.81 0 0 0 0.83 0.84 5,000,000 0.83 2.03 0.01
72607P 永豐WL 0.82 +0.02 0.81 0.87 0.81 0.84 1,924,000 1,624,730 82 0.82 0.83 9,000,000 0.82 1.47 0.17
72608P 康和UG --- --- --- --- --- 0.59 0 0 0 0.55 0.56 5,000,000 0.55 1.03 0.07
72609P XG凱基 1.00 +0.02 0.97 1.07 0.97 1.02 1,675,000 1,706,860 62 0.99 1.00 5,500,000 1.00 1.85 0.15
72610P XH凱基 0.84 -0.01 0.84 0.84 0.84 0.84 126,000 105,840 3 0.83 0.84 10,000,000 0.84 1.92 0.01
72611P XJ凱基 0.78 +0.05 0.76 0.79 0.76 0.78 571,000 444,740 11 0.75 0.76 10,000,000 0.78 1.47 0.09
72612P ZF元富 1.22 -0.10 1.22 1.22 1.22 1.22 30,000 36,600 1 1.22 1.23 5,000,000 1.22 1.84 0.60
72613P 群益PE 1.98 -0.03 2.00 2.00 1.98 1.99 320,000 637,200 9 1.98 2.00 5,000,000 1.98 2.82 1.14
72614P UN國泰 6.10 -0.60 6.65 6.75 6.10 6.43 25,000 160,800 14 6.05 6.10 5,000,000 6.10 9.00 3.19
72615P ZM元富 1.11 -0.03 1.13 1.13 1.11 1.12 368,000 412,810 14 1.11 1.12 5,000,000 1.11 1.51 0.71
72616P XQ凱基 0.72 -0.01 0.72 0.72 0.72 0.72 5,000 3,600 1 0.70 0.71 5,000,000 0.72 1.21 0.23
72617P ZN元富 1.04 +0.03 1.00 1.04 1.00 1.02 9,000 9,150 4 1.02 1.04 7,000,000 1.04 1.46 0.62
72618P ZP元富 --- --- --- --- --- 1.41 0 0 0 1.45 1.46 5,000,000 1.45 2.29 0.61
72619P ZQ元富 0.66 -0.06 0.71 0.72 0.66 0.69 156,000 107,360 11 0.66 0.67 5,000,000 0.66 1.45 0.01
72620P UP國泰 2.05 +0.01 2.00 2.06 1.98 2.01 231,000 464,840 11 2.05 2.06 10,000,000 2.05 2.87 1.23
72621P UW國泰 --- --- --- --- --- 0.85 0 0 0 0.90 0.91 10,000,000 0.90 1.37 0.45
72622P 群益PU --- --- --- --- --- 2.08 0 0 0 1.91 1.92 5,000,000 1.91 2.66 1.19
72623P 群益QA 2.26 +0.30 2.15 2.31 2.15 2.22 1,557,000 3,462,170 36 2.24 2.25 5,000,000 2.26 4.16 0.38
72624P 群益QB 1.36 +0.06 1.30 1.36 1.30 1.33 1,097,000 1,457,640 9 1.30 1.31 5,000,000 1.36 2.51 0.21
72625P 群益QC 2.32 0.00 2.28 2.32 2.28 2.31 333,000 769,020 4 2.29 2.30 5,000,000 2.32 3.35 1.32
72626P 群益QD 1.18 +0.02 1.18 1.21 1.18 1.21 250,000 301,270 3 1.17 1.18 5,000,000 1.18 1.90 0.46
72627P 元富P2 0.56 -0.04 0.61 0.61 0.56 0.58 574,000 335,540 19 0.55 0.56 5,000,000 0.56 0.89 0.23
72628P YE凱基 2.01 +0.29 1.90 2.09 1.89 1.98 1,931,000 3,821,870 57 1.99 2.00 5,000,000 2.01 3.43 0.60
72629P 元富P7 0.40 0.00 0.42 0.42 0.40 0.41 30,000 12,200 3 0.40 0.41 6,000,000 0.40 1.45 0.01
72630P 國票VE 0.86 +0.15 0.80 0.90 0.80 0.84 1,721,000 1,448,250 34 0.85 0.86 5,000,000 0.86 1.47 0.25
72631P 群益QQ 1.23 +0.08 1.19 1.24 1.19 1.21 289,000 349,480 7 1.22 1.23 7,000,000 1.23 1.69 0.77
72632P 群益QS 1.03 0.00 1.00 1.03 1.00 1.00 189,000 189,410 5 1.03 1.04 5,000,000 1.03 1.44 0.62
72633P 元富Q1 1.22 -0.02 1.16 1.22 1.16 1.20 5,000 5,980 2 1.19 1.21 5,000,000 1.22 1.89 0.55
72635P 群益QX 2.33 -0.01 2.28 2.33 2.28 2.32 149,000 344,940 5 2.31 2.32 5,000,000 2.33 3.36 1.33
72636P QZ元大 --- --- --- --- --- 0.73 0 0 0 0.71 0.73 10,000,000 0.73 2.08 0.01
72637P RA元大 0.76 +0.01 0.74 0.77 0.74 0.76 40,000 30,300 4 0.75 0.76 10,000,000 0.76 1.49 0.03
72638P 統一Y4 0.74 +0.02 0.73 0.75 0.73 0.75 1,632,000 1,219,700 11 0.73 0.74 15,000,000 0.74 1.29 0.19
72639P 康和UX --- --- --- --- --- 0.00 0 0 0 0.89 0.94 10,000,000 0.89 1.23 0.55
72640P 永豐YE --- --- --- --- --- 0.82 0 0 0 0.80 0.81 5,000,000 0.81 1.86 0.01
72641P 台新W8 1.52 -0.12 1.52 1.52 1.52 1.52 20,000 30,400 1 1.56 1.57 5,000,000 1.52 2.24 0.80
72642P 群益RC --- --- --- --- --- 0.93 0 0 0 0.91 0.92 10,000,000 0.92 3.62 0.01
72643P 元富Q3 0.96 -0.04 0.96 0.96 0.96 0.96 20,000 19,200 1 0.96 0.97 5,000,000 0.96 1.44 0.48
72644P 永豐YJ 1.32 +0.17 1.28 1.36 1.28 1.33 1,018,000 1,351,600 16 1.33 1.34 5,000,000 1.32 2.17 0.48
72645P RJ元大 0.94 -0.05 0.97 0.97 0.94 0.95 231,000 219,840 9 0.94 0.96 5,000,000 0.94 1.97 0.01