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 201 到 300 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
721759 統一XZ --- --- --- --- --- 0.10 0 0 0 0.09 0.10 16,000,000 0.10 0.30 0.01
721760 統一YA --- --- --- --- --- 0.02 0 0 0 0.01 0.02 16,000,000 0.02 0.27 0.01
721766 凱基YN 0.38 -0.12 0.38 0.38 0.38 0.38 20,000 7,600 2 0.41 0.43 5,000,000 0.38 1.48 0.01
721768 凱基YQ --- --- --- --- --- 0.36 0 0 0 0.15 0.16 5,000,000 0.16 0.72 0.01
721788 QM國泰 --- --- --- --- --- 0.20 0 0 0 0.03 0.07 5,000,000 0.06 0.54 0.01
721789 QN國泰 --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.03 0.83 0.01
721792 QQ群益 --- --- --- --- --- 0.13 0 0 0 0.03 0.10 8,000,000 0.10 0.65 0.01
721793 QR群益 --- --- --- --- --- 1.30 0 0 0 0.93 1.01 9,000,000 1.01 1.86 0.16
721797 元大VC --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.37 0.01
721799 元大WW --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.01 0.61 0.01
721804 統一YB --- --- --- --- --- 0.15 0 0 0 0.12 0.13 15,000,000 0.13 0.50 0.01
721805 統一YC --- --- --- --- --- 0.97 0 0 0 0.73 0.78 18,000,000 0.78 1.29 0.27
721806 統一YD 0.10 -0.08 0.10 0.10 0.10 0.10 60,000 6,000 1 0.10 0.11 5,000,000 0.10 0.51 0.01
721812 富邦RL --- --- --- --- --- 0.18 0 0 0 0.11 0.12 5,000,000 0.11 0.51 0.01
721813 富邦RM --- --- --- --- --- 0.50 0 0 0 0.47 0.49 5,000,000 0.49 1.57 0.01
721815 XD第一 --- --- --- --- --- 0.14 0 0 0 0.21 0.25 5,000,000 0.22 1.18 0.01
721816 RZ元富 0.59 +0.13 0.46 0.59 0.46 0.53 70,000 37,100 7 0.59 0.60 5,000,000 0.59 1.03 0.15
721820 富邦RN --- --- --- --- --- 0.28 0 0 0 0.01 0.10 5,000,000 0.10 0.58 0.01
721830 統一YJ --- --- --- --- --- 0.18 0 0 0 0.03 0.04 15,000,000 0.04 0.43 0.01
721840 凱基YW --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.01 0.49 0.01
721843 富邦RP --- --- --- --- --- 0.02 0 0 0 0.01 0.10 5,000,000 0.03 0.72 0.01
721845 元大SC 0.28 -0.06 0.28 0.28 0.28 0.28 400,000 112,000 1 0.28 0.29 5,000,000 0.28 0.90 0.01
721854 凱基ZD 0.05 0.00 0.05 0.05 0.05 0.05 80,000 4,000 9 0.04 0.05 5,000,000 0.05 1.20 0.01
721858 QX國泰 0.53 -0.04 0.55 0.55 0.53 0.54 70,000 37,700 4 0.49 0.54 8,000,000 0.53 1.15 0.01
721860 統一YM 0.34 -0.04 0.35 0.35 0.31 0.34 2,072,000 696,430 57 0.34 0.35 15,000,000 0.34 0.78 0.01
721861 統一YN 0.25 0.00 0.26 0.26 0.25 0.25 9,000 2,290 2 0.26 0.27 20,000,000 0.25 0.59 0.01
721862 統一YP --- --- --- --- --- 0.13 0 0 0 0.08 0.09 16,500,000 0.09 0.43 0.01
721866 XE第一 --- --- --- --- --- 0.15 0 0 0 0.33 0.34 5,000,000 0.33 1.05 0.01
721882 元大SH --- --- --- --- --- 0.06 0 0 0 0.02 0.08 10,000,000 0.06 0.75 0.01
721887 QW國泰 1.08 +0.02 1.09 1.10 1.04 1.05 360,000 378,810 10 1.08 1.10 5,000,000 1.08 2.23 0.01
721888 QY國泰 1.15 +0.22 0.92 1.15 0.91 0.97 1,949,000 1,886,930 31 1.12 1.15 6,700,000 1.15 1.70 0.60
721889 RC群益 --- --- --- --- --- 0.20 0 0 0 0.19 0.20 9,000,000 0.19 0.76 0.01
721890 RG群益 --- --- --- --- --- 0.13 0 0 0 0.06 0.10 8,000,000 0.10 1.02 0.01
721891 WR日盛 0.44 +0.06 0.39 0.44 0.39 0.42 513,000 215,030 13 0.42 0.44 5,000,000 0.44 0.59 0.29
721893 統一YS 0.50 -0.03 0.50 0.51 0.49 0.50 248,000 123,600 9 0.49 0.50 16,500,000 0.50 0.96 0.04
721894 統一YT --- --- --- --- --- 0.10 0 0 0 0.01 0.10 15,000,000 0.10 0.61 0.01
721895 統一YU --- --- --- --- --- 0.01 0 0 0 0.01 0.02 16,500,000 0.01 0.29 0.01
721897 SL元富 --- --- --- --- --- 0.32 0 0 0 0.31 0.32 5,000,000 0.32 0.84 0.01
721902 兆豐ST --- --- --- --- --- 3.27 0 0 0 2.66 0.00 5,000,000 2.95 3.91 1.99
721905 臺銀P9 0.23 -0.02 0.23 0.23 0.23 0.23 100,000 23,000 1 0.22 0.23 10,000,000 0.23 2.12 0.01
721906 臺銀Q1 --- --- --- --- --- 0.01 0 0 0 0.01 0.10 10,000,000 0.01 1.39 0.01
721911 富邦RR --- --- --- --- --- 0.21 0 0 0 0.24 0.25 5,000,000 0.24 0.81 0.01
721913 RL群益 --- --- --- --- --- 0.07 0 0 0 0.02 0.10 5,000,000 0.07 0.43 0.01
721914 RM群益 --- --- --- --- --- 0.29 0 0 0 0.04 0.10 7,698,000 0.07 0.55 0.01
721915 RN群益 --- --- --- --- --- 0.36 0 0 0 0.39 0.40 9,000,000 0.39 0.85 0.01
721925 兆豐SV --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.72 0.01
721926 永豐R3 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.29 0.01
721929 統一YW --- --- --- --- --- 0.05 0 0 0 0.01 0.05 15,000,000 0.05 0.34 0.01
721930 統一YX --- --- --- --- --- 0.07 0 0 0 0.04 0.05 5,000,000 0.05 0.26 0.01
721931 統一YY --- --- --- --- --- 0.08 0 0 0 0.02 0.05 15,000,000 0.05 0.37 0.01
721932 統一YZ --- --- --- --- --- 0.63 0 0 0 0.52 0.55 15,000,000 0.55 1.09 0.01
721934 國票UM --- --- --- --- --- 0.26 0 0 0 0.20 0.21 18,000,000 0.21 0.77 0.01
721937 凱基ZN --- --- --- --- --- 0.11 0 0 0 0.06 0.07 5,000,000 0.07 0.53 0.01
721939 凱基ZR --- --- --- --- --- 0.08 0 0 0 0.07 0.10 5,000,000 0.08 0.81 0.01
721942 凱基ZU 0.17 -0.02 0.17 0.17 0.17 0.17 3,000 510 1 0.16 0.17 5,000,000 0.17 0.56 0.01
721943 QZ國泰 --- --- --- --- --- 0.33 0 0 0 0.00 0.01 8,000,000 0.01 0.31 0.01
721944 RA國泰 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.44 0.01
721950 SX元富 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.33 0.01
721951 國票UN --- --- --- --- --- 0.22 0 0 0 0.00 0.01 5,000,000 0.01 0.58 0.01
721952 兆豐SW 0.25 -0.01 0.28 0.28 0.25 0.26 118,000 30,340 3 0.24 0.25 5,000,000 0.25 1.06 0.01
721953 兆豐SX 0.29 -0.12 0.52 0.52 0.29 0.45 38,000 17,160 4 0.28 0.33 5,000,000 0.29 0.93 0.01
721954 兆豐SY --- --- --- --- --- 0.16 0 0 0 0.02 0.03 5,000,000 0.02 0.94 0.01
721955 兆豐SZ --- --- --- --- --- 0.36 0 0 0 0.00 0.02 5,000,000 0.02 0.88 0.01
721956 兆豐TA 1.07 +0.02 1.15 1.15 1.05 1.11 93,000 103,250 8 1.04 1.09 5,000,000 1.07 2.13 0.01
721957 兆豐TB --- --- --- --- --- 0.33 0 0 0 0.00 0.02 5,000,000 0.02 0.89 0.01
721958 富邦RT --- --- --- --- --- 0.20 0 0 0 0.15 0.16 5,000,000 0.15 1.15 0.01
721959 富邦RU 0.72 -0.08 0.72 0.72 0.72 0.72 5,000 3,600 1 0.74 0.76 5,000,000 0.72 1.45 0.01
721960 永豐R6 --- --- --- --- --- 0.66 0 0 0 0.52 0.56 5,000,000 0.56 1.29 0.01
721961 永豐R7 --- --- --- --- --- 0.24 0 0 0 0.00 0.01 5,000,000 0.01 0.58 0.01
721962 永豐R8 0.04 -0.07 0.05 0.05 0.04 0.05 330,000 16,200 4 0.03 0.06 5,000,000 0.04 0.57 0.01
721963 永豐R9 --- --- --- --- --- 0.10 0 0 0 0.04 0.05 5,000,000 0.05 0.76 0.01
721964 永豐S1 --- --- --- --- --- 0.05 0 0 0 0.00 0.05 5,000,000 0.05 0.64 0.01
721965 統一ZA --- --- --- --- --- 0.89 0 0 0 0.80 0.83 5,000,000 0.83 1.29 0.37
721966 統一ZB --- --- --- --- --- 0.57 0 0 0 0.53 0.54 15,000,000 0.54 1.05 0.03
721967 統一ZC --- --- --- --- --- 0.06 0 0 0 0.06 0.07 15,000,000 0.07 0.42 0.01
721968 統一ZD --- --- --- --- --- 0.01 0 0 0 0.01 0.02 17,500,000 0.01 0.41 0.01
721969 統一ZE --- --- --- --- --- 0.30 0 0 0 0.32 0.40 8,800,000 0.32 0.87 0.01
721970 統一ZF --- --- --- --- --- 0.63 0 0 0 0.65 0.68 15,000,000 0.68 1.46 0.01
721971 統一ZG 0.28 -0.04 0.28 0.31 0.28 0.29 22,000 6,410 4 0.29 0.30 15,000,000 0.28 0.99 0.01
721972 統一ZH --- --- --- --- --- 0.06 0 0 0 0.01 0.05 5,000,000 0.05 0.42 0.01
721973 RB國泰 --- --- --- --- --- 0.29 0 0 0 0.02 0.06 5,000,000 0.06 0.73 0.01
721974 RT群益 --- --- --- --- --- 0.05 0 0 0 0.01 0.10 7,000,000 0.05 0.80 0.01
721975 RU群益 --- --- --- --- --- 0.11 0 0 0 0.03 0.05 8,000,000 0.05 0.62 0.01
721976 RV群益 --- --- --- --- --- 0.32 0 0 0 0.00 0.00 5,000,000 0.10 0.91 0.01
721977 RW群益 --- --- --- --- --- 0.25 0 0 0 0.00 0.00 5,000,000 0.10 0.75 0.01
721978 元大TV --- --- --- --- --- 0.04 0 0 0 0.00 0.01 5,000,000 0.01 1.01 0.01
721979 元大WE --- --- --- --- --- 0.43 0 0 0 0.18 0.19 5,000,000 0.19 0.92 0.01
721980 SY元富 --- --- --- --- --- 0.42 0 0 0 0.00 0.00 5,000,000 0.04 0.46 0.01
721981 統一ZJ 0.17 -0.03 0.17 0.17 0.17 0.17 67,000 11,390 2 0.17 0.18 15,000,000 0.17 0.66 0.01
721982 國票UP --- --- --- --- --- 1.33 0 0 0 1.24 1.25 18,500,000 1.25 1.86 0.64
721983 凱基ZV --- --- --- --- --- 0.06 0 0 0 0.02 0.03 5,000,000 0.02 0.94 0.01
721984 凱基ZW --- --- --- --- --- 0.15 0 0 0 0.00 0.02 5,000,000 0.02 0.46 0.01
721985 凱基ZX 0.16 -0.08 0.16 0.16 0.16 0.16 2,000 320 1 0.16 0.17 5,000,000 0.16 0.89 0.01
721986 凱基ZY --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.71 0.01
721987 凱基ZZ --- --- --- --- --- 0.04 0 0 0 0.00 0.02 5,000,000 0.02 1.02 0.01
721988 富邦RV --- --- --- --- --- 1.64 0 0 0 1.84 1.94 5,000,000 1.94 2.57 1.31
721989 永豐S2 --- --- --- --- --- 0.07 0 0 0 0.00 0.01 5,000,000 0.01 0.55 0.01
721990 永豐S3 --- --- --- --- --- 0.06 0 0 0 0.00 0.02 11,000,000 0.02 0.65 0.01
721991 永豐S4 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 5,000,000 0.01 0.53 0.01
721992 永豐S5 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.31 0.01