1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.008秒, 共找到 8021 筆資料，顯示第 5701 到 5800 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
722754 VX元富 1.49 +0.10 1.53 1.54 1.45 1.49 259,000 385,190 11 1.48 1.49 5,000,000 1.49 2.46 0.52
722755 VY元富 --- --- --- --- --- 2.48 0 0 0 2.36 2.46 5,000,000 2.46 3.31 1.61
722756 兆豐UJ 1.44 +0.09 1.36 1.44 1.35 1.37 66,000 90,480 6 1.42 1.43 5,000,000 1.44 2.72 0.16
722757 SK國泰 1.63 +0.05 1.74 1.78 1.63 1.75 65,000 113,800 8 1.65 1.69 5,000,000 1.63 2.41 0.85
722758 SL國泰 --- --- --- --- --- 0.34 0 0 0 0.33 0.34 5,000,000 0.34 0.89 0.01
722759 永昌ZF 0.70 +0.02 0.69 0.83 0.69 0.73 635,000 461,760 42 0.70 0.79 5,000,000 0.70 1.18 0.22
722760 國票UU 0.05 -0.03 0.05 0.05 0.05 0.05 156,000 7,800 5 0.05 0.10 5,000,000 0.05 0.47 0.01
722761 國票UV 0.65 -0.04 0.72 0.75 0.63 0.65 879,000 574,170 21 0.64 0.65 16,000,000 0.65 1.37 0.01
722762 國票UW 0.46 -0.05 0.49 0.49 0.44 0.48 310,000 147,400 6 0.46 0.47 20,000,000 0.46 1.06 0.01
722764 US凱基 --- --- --- --- --- 0.31 0 0 0 0.20 0.21 10,000,000 0.21 0.58 0.01
722765 統一U3 0.49 0.00 0.52 0.52 0.48 0.50 472,000 236,300 8 0.48 0.49 5,000,000 0.49 0.77 0.21
722766 元大P1 --- --- --- --- --- 3.89 0 0 0 3.42 5.00 5,000,000 3.87 5.00 2.73
722767 元大P7 2.88 +0.21 2.64 2.90 2.63 2.74 241,000 661,220 13 2.85 2.91 5,000,000 2.88 4.01 1.75
722768 WB元富 0.93 +0.03 0.91 0.94 0.91 0.93 260,000 240,850 6 0.94 0.95 5,000,000 0.93 1.60 0.26
722769 T2日盛 --- --- --- --- --- 0.49 0 0 0 0.48 0.49 5,000,000 0.49 1.16 0.01
722770 T3日盛 0.67 -0.01 0.62 0.67 0.62 0.64 112,000 71,180 6 0.66 0.67 5,000,000 0.67 0.97 0.37
722771 統一U4 0.25 -0.02 0.27 0.27 0.25 0.25 190,000 48,200 7 0.25 0.26 5,000,000 0.25 0.55 0.01
722772 永豐RZ 0.78 -0.10 0.81 0.82 0.77 0.79 80,000 63,150 7 0.78 0.80 5,000,000 0.78 1.27 0.29
722773 永豐SA --- --- --- --- --- 0.17 0 0 0 0.13 0.14 5,000,000 0.14 0.48 0.01
722774 亞東UU --- --- --- --- --- 1.45 0 0 0 0.91 1.01 5,000,000 1.01 1.55 0.47
722775 元大R8 1.01 0.00 1.01 1.01 1.01 1.01 100,000 101,000 1 0.99 1.01 5,000,000 1.01 1.60 0.42
722776 元大T3 --- --- --- --- --- 0.18 0 0 0 0.10 0.11 5,000,000 0.11 0.55 0.01
722777 YL第一 --- --- --- --- --- 1.60 0 0 0 1.66 1.70 5,000,000 1.68 2.40 0.96
722778 國票UX --- --- --- --- --- 0.22 0 0 0 0.21 0.22 17,000,000 0.22 0.71 0.01
722779 玉山X1 --- --- --- --- --- 0.75 0 0 0 0.67 0.68 10,000,000 0.67 1.31 0.03
722780 WC元富 --- --- --- --- --- 0.20 0 0 0 0.16 0.17 5,000,000 0.17 0.59 0.01
722781 SM國泰 1.60 +0.05 1.59 1.60 1.59 1.59 17,000 27,060 2 1.62 1.64 5,000,000 1.60 2.88 0.32
722782 永豐SD 0.81 0.00 0.80 0.81 0.79 0.81 89,000 71,700 5 0.82 0.83 5,000,000 0.81 1.40 0.22
722783 永豐SE 0.75 +0.03 0.71 0.75 0.70 0.70 92,000 64,760 5 0.71 0.72 5,000,000 0.75 1.48 0.02
722784 永豐SF 0.86 +0.04 0.85 0.87 0.83 0.86 451,000 387,130 11 0.85 0.86 5,000,000 0.86 1.40 0.32
722785 永豐SG 0.55 +0.01 0.53 0.55 0.52 0.54 175,000 93,720 5 0.56 0.57 5,000,000 0.55 1.11 0.01
722786 PQ元大 0.69 -0.06 0.68 0.70 0.68 0.69 175,000 120,250 3 0.66 0.68 5,000,000 0.69 1.49 0.01
722787 PY元大 2.93 +0.29 2.75 2.93 2.70 2.84 138,000 391,910 11 2.87 2.93 5,000,000 2.93 4.06 1.80
722788 QP元大 1.05 +0.01 1.05 1.05 1.05 1.05 8,000 8,400 1 0.00 0.00 5,000,000 1.05 1.69 0.41
722789 QX元大 0.99 -0.02 0.99 0.99 0.98 0.99 122,000 120,680 4 0.99 1.00 5,000,000 0.99 1.46 0.52
722790 RQ元大 0.96 -0.13 0.98 0.98 0.96 0.97 30,000 29,000 2 0.95 0.96 5,000,000 0.96 1.52 0.40
722791 SS元大 --- --- --- --- --- 0.22 0 0 0 0.21 0.22 5,000,000 0.22 0.51 0.01
722792 WC群益 --- --- --- --- --- 0.57 0 0 0 0.57 0.58 5,000,000 0.58 0.93 0.23
722793 WD群益 0.75 -0.08 0.76 0.79 0.75 0.76 124,000 94,490 13 0.75 0.76 7,000,000 0.75 1.38 0.12
722794 台新T8 1.07 +0.02 1.11 1.14 1.07 1.11 232,000 257,120 5 1.09 1.11 10,000,000 1.07 1.67 0.47
722795 台新T9 --- --- --- --- --- 0.48 0 0 0 0.39 0.40 10,000,000 0.40 0.94 0.01
722796 台新U1 --- --- --- --- --- 0.80 0 0 0 0.80 0.82 10,000,000 0.80 1.42 0.18
722797 台新U2 0.54 -0.13 0.54 0.54 0.54 0.54 10,000 5,400 1 0.53 0.55 5,000,000 0.54 1.05 0.03
722798 台新U3 2.28 -0.16 2.28 2.28 2.28 2.28 10,000 22,800 1 2.26 2.33 5,000,000 2.28 3.13 1.43
722799 台新U4 --- --- --- --- --- 0.16 0 0 0 0.17 0.18 5,000,000 0.17 0.64 0.01
722800 WD元富 1.11 +0.09 1.06 1.14 1.04 1.10 877,000 962,680 33 1.10 1.15 6,000,000 1.11 2.08 0.13
722801 康和TP --- --- --- --- --- 0.44 0 0 0 0.34 0.35 10,000,000 0.35 0.95 0.01
722802 UT凱基 1.08 +0.07 1.02 1.11 1.02 1.08 147,000 158,450 6 1.06 1.08 5,000,000 1.08 2.04 0.12
722803 UU凱基 0.72 -0.06 0.74 0.75 0.69 0.70 168,000 117,510 9 0.71 0.72 5,000,000 0.72 1.20 0.24
722804 SN國泰 --- --- --- --- --- 0.38 0 0 0 0.30 0.31 5,000,000 0.31 0.91 0.01
722805 永昌ZG 1.26 -0.01 1.26 1.26 1.26 1.26 8,000 10,080 1 1.29 1.30 10,000,000 1.26 2.61 0.01
722806 永昌ZH --- --- --- --- --- 0.35 0 0 0 0.12 0.13 5,000,000 0.13 1.07 0.01
722807 中信YX 2.26 -0.24 2.32 2.40 2.26 2.34 63,000 147,150 10 2.26 2.30 5,000,000 2.26 3.73 0.79
722808 中信YY 0.12 -0.05 0.13 0.13 0.12 0.12 109,000 13,180 2 0.10 0.11 5,000,000 0.12 0.59 0.01
722809 中信YZ 0.48 -0.10 0.56 0.56 0.48 0.52 20,000 10,400 2 0.50 0.51 5,000,000 0.48 1.01 0.01
722810 中信ZA 0.38 -0.06 0.34 0.38 0.34 0.36 140,000 50,400 2 0.36 0.37 6,000,000 0.38 2.10 0.01
722811 YM第一 --- --- --- --- --- 0.47 0 0 0 0.34 0.35 20,000,000 0.35 0.92 0.01
722812 康和TQ --- --- --- --- --- 0.68 0 0 0 0.65 0.66 5,000,000 0.65 1.22 0.08
722813 UW凱基 0.79 -0.07 0.90 0.90 0.77 0.83 4,054,000 3,367,180 129 0.79 0.80 5,000,000 0.79 1.49 0.07
722814 UX凱基 0.72 -0.06 0.82 0.82 0.72 0.80 1,984,000 1,591,130 67 0.73 0.74 5,000,000 0.72 1.60 0.01
722815 永豐SH --- --- --- --- --- 0.46 0 0 0 0.35 0.36 5,000,000 0.36 0.85 0.01
722816 永豐SI 0.51 -0.06 0.58 0.58 0.51 0.53 386,000 205,980 8 0.51 0.52 5,000,000 0.51 1.04 0.01
722817 永豐SJ 0.20 0.00 0.22 0.22 0.20 0.21 800,000 166,000 3 0.20 0.21 5,137,000 0.20 0.49 0.01
722818 永豐SK 0.26 -0.01 0.26 0.26 0.26 0.26 10,000 2,600 1 0.24 0.25 5,000,000 0.26 0.86 0.01
722819 永豐SL 0.24 -0.02 0.25 0.25 0.24 0.25 15,000 3,700 2 0.24 0.25 9,500,000 0.24 0.86 0.01
722820 永豐SM 0.18 +0.04 0.16 0.19 0.16 0.17 390,000 67,500 11 0.17 0.18 10,000,000 0.18 0.72 0.01
722821 富邦TK 2.64 -0.05 2.87 2.87 2.64 2.68 39,000 104,410 3 2.67 2.70 5,000,000 2.64 4.26 1.02
722822 WE元富 --- --- --- --- --- 0.44 0 0 0 0.40 0.41 5,000,000 0.40 1.13 0.01
722823 WF元富 0.11 -0.02 0.10 0.11 0.10 0.11 70,000 7,400 2 0.10 0.11 5,000,000 0.11 0.75 0.01
722824 WG元富 0.51 -0.03 0.53 0.53 0.49 0.50 189,000 94,960 5 0.50 0.51 5,000,000 0.51 0.88 0.14
722825 WH元富 0.57 -0.08 0.65 0.65 0.57 0.62 162,000 99,700 3 0.57 0.58 5,000,000 0.57 1.18 0.01
722826 SX元大 1.84 +0.27 1.56 1.84 1.56 1.67 1,228,000 2,046,590 34 1.84 1.86 5,000,000 1.84 2.64 1.04
722827 SY元大 0.35 +0.01 0.36 0.36 0.35 0.35 25,000 8,800 2 0.34 0.35 5,000,000 0.35 0.83 0.01
722828 TA元大 --- --- --- --- --- 0.20 0 0 0 0.21 0.22 5,000,000 0.21 0.51 0.01
722829 TM元大 --- --- --- --- --- 0.50 0 0 0 0.51 0.53 5,000,000 0.51 1.20 0.01
722830 台新U5 0.66 -0.10 0.66 0.66 0.66 0.66 100,000 66,000 1 0.67 0.70 10,000,000 0.66 1.46 0.01
722831 台新U6 --- --- --- --- --- 0.37 0 0 0 0.35 0.36 10,000,000 0.35 0.78 0.01
722832 台新U7 0.39 +0.01 0.39 0.39 0.39 0.39 10,000 3,900 1 0.40 0.41 10,000,000 0.39 0.88 0.01
722833 WF群益 --- --- --- --- --- 1.51 0 0 0 1.28 1.31 5,000,000 1.31 1.91 0.71
722834 WG群益 --- --- --- --- --- 1.18 0 0 0 1.24 1.26 5,000,000 1.24 2.20 0.28
722835 玉山X2 0.79 -0.13 0.84 0.84 0.79 0.82 116,000 94,970 10 0.79 0.81 5,000,000 0.79 1.63 0.01
722836 TN元大 0.40 -0.03 0.40 0.40 0.40 0.40 100,000 40,000 1 0.37 0.38 5,000,000 0.40 1.12 0.01
722837 TQ元大 --- --- --- --- --- 0.18 0 0 0 0.13 0.14 5,000,000 0.14 0.58 0.01
722838 TR元大 0.80 +0.05 0.77 0.83 0.77 0.80 613,000 491,510 26 0.79 0.80 5,000,000 0.80 1.88 0.01
722839 TS元大 0.46 -0.04 0.50 0.50 0.46 0.48 220,000 105,700 4 0.43 0.47 5,000,000 0.46 1.09 0.01
722840 TW元大 --- --- --- --- --- 0.18 0 0 0 0.21 0.22 5,000,000 0.22 0.71 0.01
722841 TX元大 2.50 -0.24 2.56 2.56 2.41 2.43 46,000 111,580 3 2.52 2.58 5,000,000 2.50 3.64 1.36
722842 TY元大 0.84 -0.07 0.91 0.91 0.81 0.83 1,112,000 927,800 27 0.85 0.86 5,000,000 0.84 1.48 0.20
722843 永豐SN 0.25 -0.01 0.25 0.25 0.25 0.25 10,000 2,500 1 0.25 0.26 5,000,000 0.25 0.66 0.01
722844 永豐SP --- --- --- --- --- 0.60 0 0 0 0.54 0.55 11,000,000 0.55 1.13 0.01
722845 永豐SQ --- --- --- --- --- 1.79 0 0 0 1.74 1.80 5,000,000 1.75 2.65 0.85
722846 永豐SR 1.36 -0.14 1.41 1.41 1.28 1.37 65,000 89,330 7 1.36 1.37 5,000,000 1.36 2.18 0.54
722847 永豐SS 0.81 -0.07 0.82 0.82 0.79 0.81 192,000 154,800 6 0.81 0.82 5,000,000 0.81 1.41 0.21
722848 永豐ST --- --- --- --- --- 0.06 0 0 0 0.05 0.06 5,000,000 0.06 0.51 0.01
722849 永豐SU 0.28 -0.01 0.28 0.28 0.28 0.28 20,000 5,600 1 0.27 0.28 5,000,000 0.28 0.80 0.01
722850 永豐SV 0.53 -0.10 0.58 0.60 0.53 0.58 390,000 225,100 6 0.53 0.54 5,000,000 0.53 1.15 0.01
722851 統一U5 1.71 -0.12 1.71 1.71 1.63 1.67 225,000 375,540 13 1.71 1.73 5,000,000 1.71 2.42 1.00
722852 兆豐UK 0.92 +0.07 0.92 0.94 0.92 0.93 245,000 227,020 9 0.93 0.94 5,000,000 0.92 1.52 0.32
722853 兆豐UL 0.86 0.00 0.86 0.86 0.86 0.86 7,000 6,020 1 0.84 0.85 5,000,000 0.86 1.67 0.05
722854 中信ZB 0.64 +0.01 0.64 0.64 0.64 0.64 10,000 6,400 1 0.63 0.66 5,000,000 0.64 1.33 0.01