1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.004秒, 共找到 8021 筆資料，顯示第 5801 到 5900 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
722855 WJ群益 0.51 -0.03 0.51 0.51 0.51 0.51 4,000 2,040 1 0.49 0.50 5,000,000 0.51 1.58 0.01
722856 WK群益 0.56 +0.06 0.57 0.57 0.56 0.57 215,000 122,400 3 0.54 0.55 5,000,000 0.56 2.00 0.01
722857 WL群益 --- --- --- --- --- 0.81 0 0 0 0.55 0.56 5,000,000 0.55 1.65 0.01
722858 WM群益 --- --- --- --- --- 1.33 0 0 0 1.18 1.19 5,000,000 1.18 2.14 0.22
722859 WN群益 1.20 -0.08 1.21 1.21 1.20 1.21 62,000 75,000 2 1.23 1.25 5,000,000 1.20 2.29 0.11
722860 富邦TL --- --- --- --- --- 0.42 0 0 0 0.39 0.40 5,000,000 0.40 0.94 0.01
722861 富邦TM --- --- --- --- --- 0.99 0 0 0 1.01 1.02 5,000,000 1.01 1.81 0.21
722862 富邦TN 1.66 -0.20 1.72 1.72 1.66 1.72 67,000 115,180 4 1.68 1.69 5,000,000 1.66 2.51 0.81
722863 永昌ZJ --- --- --- --- --- 4.35 0 0 0 3.99 0.00 5,000,000 4.31 5.45 3.17
722864 WJ元富 --- --- --- --- --- 1.85 0 0 0 1.83 1.87 5,000,000 1.84 2.56 1.12
722865 SP國泰 1.11 -0.10 1.09 1.11 1.09 1.10 47,000 51,900 6 1.08 1.09 5,000,000 1.11 1.95 0.27
722866 SQ國泰 1.51 -0.13 1.58 1.58 1.48 1.54 143,000 219,980 5 1.50 1.54 5,000,000 1.51 2.47 0.55
722867 SR國泰 1.18 -0.15 1.16 1.18 1.16 1.16 90,000 104,800 2 1.18 1.24 5,000,000 1.18 2.14 0.22
722868 YN第一 --- --- --- --- --- 0.40 0 0 0 0.24 0.25 5,000,000 0.24 1.14 0.01
722869 國票UY --- --- --- --- --- 0.93 0 0 0 0.90 0.91 5,000,000 0.91 1.43 0.39
722870 康和TR --- --- --- --- --- 1.27 0 0 0 1.16 1.24 5,000,000 1.24 1.95 0.53
722871 康和TS --- --- --- --- --- 0.10 0 0 0 0.02 0.10 5,000,000 0.10 0.52 0.01
722872 富邦TP --- --- --- --- --- 0.15 0 0 0 0.13 0.14 5,000,000 0.14 0.44 0.01
722873 SS國泰 --- --- --- --- --- 0.78 0 0 0 0.74 0.76 5,000,000 0.76 1.42 0.10
722874 永豐SW --- --- --- --- --- 0.35 0 0 0 0.18 0.19 5,000,000 0.19 0.93 0.01
722875 永豐SX --- --- --- --- --- 0.53 0 0 0 0.41 0.42 5,000,000 0.42 1.09 0.01
722876 永豐SY 0.52 -0.06 0.52 0.52 0.52 0.52 6,000 3,120 2 0.50 0.51 5,000,000 0.52 1.31 0.01
722877 永豐SZ --- --- --- --- --- 0.12 0 0 0 0.12 0.13 5,000,000 0.12 0.58 0.01
722878 永豐TA 1.09 -0.02 1.09 1.09 1.09 1.09 25,000 27,250 1 1.12 1.13 5,000,000 1.09 1.80 0.38
722879 WK元富 --- --- --- --- --- 0.29 0 0 0 0.23 0.24 5,000,000 0.24 0.64 0.01
722880 WL元富 --- --- --- --- --- 0.37 0 0 0 0.27 0.28 5,000,000 0.28 0.99 0.01
722881 WM元富 0.45 -0.02 0.46 0.46 0.43 0.44 480,000 212,400 11 0.45 0.46 5,000,000 0.45 1.23 0.01
722882 WN元富 0.76 -0.04 0.76 0.76 0.76 0.76 5,000 3,800 1 0.75 0.76 5,000,000 0.76 1.56 0.01
722883 臺銀Q2 2.96 -0.02 2.75 3.01 2.53 2.73 118,000 322,520 9 2.95 3.02 10,000,000 2.96 4.16 1.76
722884 TZ元大 0.22 +0.03 0.22 0.22 0.22 0.22 40,000 8,800 1 0.19 0.20 5,000,000 0.22 0.89 0.01
722885 UD元大 0.52 +0.06 0.52 0.52 0.52 0.52 110,000 57,200 2 0.50 0.52 5,000,000 0.52 1.57 0.01
722886 UG元大 0.36 +0.02 0.37 0.39 0.35 0.37 341,000 125,690 12 0.35 0.36 5,000,000 0.36 0.84 0.01
722887 UH元大 0.83 +0.06 0.82 0.86 0.82 0.83 905,000 755,480 37 0.83 0.84 5,000,000 0.83 1.43 0.23
722888 UJ元大 0.14 -0.01 0.15 0.15 0.14 0.14 557,000 78,550 3 0.14 0.15 5,000,000 0.14 0.64 0.01
722889 UL元大 1.47 -0.05 1.43 1.47 1.42 1.46 98,000 143,370 4 1.45 1.46 5,000,000 1.47 2.28 0.66
722890 UN元大 --- --- --- --- --- 0.38 0 0 0 0.15 0.00 5,000,000 0.38 0.87 0.01
722891 UP元大 0.17 -0.01 0.17 0.17 0.17 0.17 12,000 2,040 1 0.17 0.18 5,000,000 0.17 0.89 0.01
722892 VC元大 0.98 -0.07 1.07 1.07 0.98 1.02 1,796,000 1,825,790 42 0.97 0.98 10,000,000 0.98 1.72 0.24
722893 VD元大 0.41 -0.06 0.41 0.41 0.41 0.41 50,000 20,500 1 0.43 0.44 5,000,000 0.41 1.14 0.01
722894 VF元大 0.26 -0.04 0.26 0.26 0.26 0.26 90,000 23,400 1 0.26 0.27 5,000,000 0.26 1.11 0.01
722895 VH元大 0.43 -0.05 0.41 0.43 0.41 0.41 403,000 165,430 5 0.41 0.42 5,000,000 0.43 0.86 0.01
722896 WP群益 --- --- --- --- --- 0.36 0 0 0 0.29 0.32 7,000,000 0.32 0.79 0.01
722897 WQ群益 0.49 -0.08 0.50 0.51 0.49 0.50 314,000 156,400 10 0.49 0.50 5,000,000 0.49 1.33 0.01
722898 WR群益 1.01 -0.11 1.04 1.04 1.01 1.02 2,000 2,050 2 1.03 1.05 5,000,000 1.01 1.57 0.45
722899 WS群益 --- --- --- --- --- 1.42 0 0 0 1.20 1.22 5,000,000 1.20 2.48 0.01
722900 WT群益 --- --- --- --- --- 0.35 0 0 0 0.27 0.28 7,000,000 0.27 0.76 0.01
722901 WU群益 --- --- --- --- --- 0.24 0 0 0 0.21 0.22 7,000,000 0.22 0.63 0.01
722902 WV群益 --- --- --- --- --- 0.13 0 0 0 0.11 0.12 7,000,000 0.12 0.67 0.01
722903 YP第一 --- --- --- --- --- 0.66 0 0 0 0.19 0.20 20,000,000 0.20 1.00 0.01
722904 YQ第一 --- --- --- --- --- 0.31 0 0 0 0.22 0.23 20,000,000 0.23 0.95 0.01
722905 統一U6 --- --- --- --- --- 0.20 0 0 0 0.16 0.17 5,000,000 0.17 0.45 0.01
722906 康和TT 1.05 -0.25 1.05 1.05 1.05 1.05 10,000 10,500 1 1.26 1.31 10,000,000 1.05 1.71 0.39
722907 康和TU --- --- --- --- --- 0.48 0 0 0 0.46 0.49 5,000,000 0.46 0.80 0.12
722908 UY凱基 1.08 -0.04 1.04 1.08 1.01 1.03 558,000 576,350 22 1.07 1.08 5,000,000 1.08 1.80 0.36
722909 UZ凱基 1.64 -0.11 1.58 1.64 1.58 1.61 40,000 64,400 2 1.64 1.66 5,000,000 1.64 2.21 1.07
722910 T4日盛 0.06 -0.04 0.06 0.06 0.06 0.06 100,000 6,000 2 0.05 0.06 5,000,000 0.06 0.62 0.01
722911 T5日盛 --- --- --- --- --- 0.45 0 0 0 0.42 0.43 5,000,000 0.42 0.92 0.01
722912 統一U7 0.21 -0.08 0.23 0.23 0.19 0.21 1,564,000 326,100 41 0.20 0.21 5,000,000 0.21 0.68 0.01
722913 統一U8 0.45 -0.01 0.45 0.45 0.45 0.45 20,000 9,000 1 0.46 0.47 5,000,000 0.45 0.77 0.13
722914 兆豐UM 1.35 +0.03 1.43 1.43 1.34 1.39 294,000 409,590 14 1.34 0.00 5,000,000 1.35 2.00 0.70
722915 兆豐UN 0.31 -0.04 0.31 0.31 0.31 0.31 10,000 3,100 1 0.31 0.32 5,000,000 0.31 0.97 0.01
722916 兆豐UP 0.22 -0.04 0.22 0.22 0.22 0.22 18,000 3,960 2 0.22 0.23 5,000,000 0.22 0.73 0.01
722917 台新U8 1.14 -0.11 1.25 1.25 1.09 1.12 266,000 296,780 11 1.16 1.19 5,000,000 1.14 1.71 0.57
722918 P1群益 --- --- --- --- --- 1.34 0 0 0 1.18 1.20 10,000,000 1.20 2.55 0.01
722919 WX群益 0.63 +0.02 0.63 0.63 0.63 0.63 100,000 63,000 1 0.63 0.64 5,000,000 0.63 1.40 0.01
722920 WY群益 --- --- --- --- --- 0.18 0 0 0 0.21 0.22 10,000,000 0.21 0.88 0.01
722921 WZ群益 0.23 +0.01 0.21 0.23 0.21 0.21 36,000 7,680 3 0.22 0.23 5,000,000 0.23 0.59 0.01
722922 永豐TB 0.96 +0.18 0.77 0.97 0.74 0.85 2,562,000 2,176,280 47 0.95 0.96 5,030,000 0.96 1.68 0.24
722923 永豐TC --- --- --- --- --- 0.27 0 0 0 0.22 0.23 9,396,000 0.23 0.92 0.01
722924 永豐TD 1.27 -0.16 1.27 1.27 1.27 1.27 2,000 2,540 1 1.31 1.32 5,000,000 1.27 1.81 0.73
722925 永豐TE --- --- --- --- --- 0.40 0 0 0 0.08 0.09 5,000,000 0.09 0.60 0.01
722926 永豐TF 0.68 -0.08 0.68 0.69 0.68 0.68 140,000 95,700 3 0.68 0.69 11,000,000 0.68 1.32 0.04
722927 永豐TG 0.62 -0.04 0.59 0.62 0.59 0.60 32,000 19,180 3 0.61 0.62 11,000,000 0.62 1.42 0.01
722928 YR第一 0.46 -0.04 0.46 0.46 0.46 0.46 320,000 147,200 1 0.49 0.50 5,000,000 0.46 1.06 0.01
722929 VB凱基 1.43 +0.08 1.51 1.51 1.40 1.46 776,000 1,131,140 27 1.42 1.43 5,000,000 1.43 2.73 0.13
722930 VC凱基 1.28 -0.10 1.27 1.28 1.15 1.24 1,668,000 2,065,990 49 1.26 1.27 5,000,000 1.28 2.13 0.43
722931 VD凱基 1.38 +0.06 1.31 1.38 1.25 1.30 46,000 59,900 7 1.32 1.34 5,000,000 1.38 2.66 0.10
722932 VE凱基 1.60 -0.14 1.60 1.61 1.47 1.57 907,000 1,421,840 43 1.60 1.61 5,000,000 1.60 2.45 0.75
722933 P2元大 1.40 -0.08 1.48 1.48 1.25 1.36 566,000 770,980 33 1.36 1.37 5,000,000 1.40 2.54 0.26
722934 P7元大 0.07 -0.04 0.08 0.08 0.07 0.08 140,000 10,800 5 0.06 0.07 5,000,000 0.07 0.77 0.01
722935 WP元富 1.86 -0.15 1.79 1.86 1.79 1.85 25,000 46,150 3 1.86 1.88 5,000,000 1.86 2.71 1.01
722936 WQ元富 2.98 -0.11 3.25 3.25 2.95 3.00 35,000 105,150 4 2.96 2.98 6,000,000 2.98 4.38 1.58
722937 WR元富 1.15 -0.06 1.15 1.15 1.15 1.15 30,000 34,500 1 1.09 1.11 5,000,000 1.15 1.71 0.59
722938 WS元富 --- --- --- --- --- 0.20 0 0 0 0.20 0.21 5,000,000 0.20 0.72 0.01
722939 WT元富 1.28 -0.08 1.23 1.28 1.23 1.26 30,000 37,650 2 1.33 1.34 5,000,000 1.28 2.03 0.53
722940 WU元富 --- --- --- --- --- 0.38 0 0 0 0.09 0.10 5,000,000 0.10 0.47 0.01
722941 ST國泰 1.30 +0.18 1.10 1.30 1.10 1.16 1,695,000 1,966,230 23 1.29 1.30 6,300,000 1.30 1.85 0.75
722942 Q8元大 0.38 -0.01 0.38 0.38 0.38 0.38 110,000 41,800 2 0.39 0.40 5,000,000 0.38 0.87 0.01
722943 R5元大 0.16 -0.01 0.16 0.16 0.16 0.16 20,000 3,200 1 0.16 0.17 5,000,000 0.16 0.85 0.01
722944 U7元大 0.22 -0.01 0.23 0.23 0.22 0.23 359,000 81,970 5 0.20 0.21 5,000,000 0.22 1.03 0.01
722945 統一U9 0.23 -0.07 0.24 0.24 0.20 0.22 2,155,000 478,430 32 0.22 0.23 5,000,000 0.23 0.60 0.01
722946 永豐TI 0.31 +0.01 0.31 0.31 0.31 0.31 24,000 7,440 1 0.30 0.31 10,500,000 0.31 0.67 0.01
722947 永豐TJ --- --- --- --- --- 0.30 0 0 0 0.18 0.19 5,000,000 0.19 0.59 0.01
722948 永豐TK 0.75 -0.01 0.78 0.78 0.71 0.72 324,000 234,320 8 0.74 0.75 11,000,000 0.75 1.56 0.01
722949 永豐TL --- --- --- --- --- 0.24 0 0 0 0.24 0.25 5,000,000 0.24 0.91 0.01
722950 永豐TM --- --- --- --- --- 0.45 0 0 0 0.42 0.43 12,000,000 0.43 0.80 0.06
722951 永豐TN 0.45 +0.04 0.44 0.46 0.43 0.44 748,000 329,940 13 0.44 0.45 5,000,000 0.45 1.35 0.01
722952 永豐TP --- --- --- --- --- 0.36 0 0 0 0.23 0.24 5,000,000 0.24 0.73 0.01
722953 永豐TQ 1.50 +0.14 1.33 1.54 1.33 1.42 441,000 624,970 21 1.45 1.49 12,000,000 1.50 2.24 0.76
722954 中信ZC 1.54 -0.10 1.46 1.54 1.44 1.46 29,000 42,280 3 1.48 1.53 5,000,000 1.54 2.51 0.57