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 6301 到 6400 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
72334P RA群益 --- --- --- --- --- 0.13 0 0 0 0.00 0.00 5,000,000 0.10 1.75 0.01
723350 永豐VV --- --- --- --- --- 0.35 0 0 0 0.35 0.36 5,000,000 0.35 0.82 0.01
723351 統一X1 0.72 -0.05 0.72 0.72 0.65 0.70 131,000 91,380 12 0.71 0.72 15,000,000 0.72 1.21 0.23
723352 兆豐WC --- --- --- --- --- 0.37 0 0 0 0.36 0.37 5,000,000 0.37 1.20 0.01
723353 兆豐WD 0.30 -0.01 0.32 0.32 0.30 0.31 29,000 8,900 2 0.30 0.31 5,000,000 0.30 0.92 0.01
723354 元大RW 0.72 +0.05 0.69 0.72 0.69 0.70 50,000 35,100 2 0.72 0.73 10,000,000 0.72 1.33 0.11
723355 元大SN --- --- --- --- --- 0.29 0 0 0 0.34 0.35 5,000,000 0.34 1.00 0.01
723356 玉山X8 --- --- --- --- --- 0.64 0 0 0 0.61 0.62 5,000,000 0.61 1.25 0.01
723357 永豐VX --- --- --- --- --- 0.25 0 0 0 0.25 0.26 10,000,000 0.25 0.79 0.01
723358 永豐VY 1.02 +0.03 1.01 1.04 1.01 1.03 641,000 660,850 20 1.02 1.03 5,000,000 1.02 1.63 0.41
723359 永豐VZ 0.91 -0.11 0.98 0.98 0.91 0.94 537,000 502,510 11 0.92 0.93 12,000,000 0.91 1.42 0.40
723360 統一X2 0.46 +0.07 0.39 0.46 0.39 0.42 778,000 325,230 25 0.46 0.47 5,000,000 0.46 0.81 0.11
723361 兆豐WE --- --- --- --- --- 0.89 0 0 0 0.84 0.86 5,000,000 0.86 1.52 0.20
723362 兆豐WF --- --- --- --- --- 0.74 0 0 0 0.68 0.69 5,000,000 0.68 1.35 0.01
723363 兆豐WG --- --- --- --- --- 0.30 0 0 0 0.31 0.32 5,000,000 0.32 0.73 0.01
723364 元大TE 0.71 +0.01 0.72 0.72 0.70 0.71 133,000 94,910 6 0.67 0.68 10,000,000 0.71 1.35 0.07
723365 元大TG 1.74 +0.12 1.63 1.75 1.60 1.66 687,000 1,137,930 14 1.70 1.71 5,000,000 1.74 2.43 1.05
723366 台新W2 0.73 +0.05 0.76 0.78 0.73 0.76 326,000 248,430 15 0.72 0.73 10,000,000 0.73 1.31 0.15
723367 台新W3 0.94 -0.15 1.06 1.06 0.94 1.04 21,000 21,840 3 0.94 0.97 10,000,000 0.94 1.39 0.49
723368 玉山X9 0.18 -0.01 0.18 0.18 0.18 0.18 15,000 2,700 1 0.18 0.19 5,000,000 0.18 0.59 0.01
723369 玉山Y1 --- --- --- --- --- 0.29 0 0 0 0.17 0.18 5,000,000 0.17 0.58 0.01
723370 V6群益 --- --- --- --- --- 0.39 0 0 0 0.44 0.45 10,000,000 0.44 1.16 0.01
723371 V7群益 1.41 -0.21 1.42 1.42 1.41 1.42 15,000 21,250 2 1.50 1.53 6,000,000 1.41 2.26 0.56
723372 V8群益 1.25 -0.21 1.26 1.26 1.25 1.26 13,000 16,350 2 1.34 1.37 6,000,000 1.25 2.27 0.23
723373 V9群益 1.67 -0.18 1.75 1.76 1.67 1.74 59,000 102,840 3 1.78 1.79 5,000,000 1.67 2.72 0.62
723374 YX元富 0.93 0.00 0.95 0.95 0.88 0.92 196,000 180,110 9 0.88 0.90 6,000,000 0.93 1.58 0.28
723375 YY元富 --- --- --- --- --- 0.45 0 0 0 0.32 0.33 5,000,000 0.33 0.96 0.01
723376 富邦UT --- --- --- --- --- 1.27 0 0 0 1.27 1.30 5,000,000 1.28 1.97 0.59
723377 富邦UU --- --- --- --- --- 0.58 0 0 0 0.54 0.55 5,000,000 0.54 1.20 0.01
723378 富邦UV 0.95 -0.05 0.95 0.95 0.95 0.95 91,000 86,450 1 0.94 0.97 5,000,000 0.95 1.50 0.40
723379 富邦UW 1.95 +0.10 1.94 1.95 1.94 1.94 40,000 77,700 2 1.94 1.97 5,000,000 1.95 3.57 0.32
723380 富邦UX 0.33 -0.02 0.33 0.33 0.33 0.33 200,000 66,000 1 0.33 0.34 5,000,000 0.33 0.67 0.01
723381 永昌ZS 1.17 +0.08 1.24 1.24 1.12 1.18 435,000 513,470 17 1.15 1.16 10,000,000 1.17 2.47 0.01
723382 XA凱基 1.91 +0.08 1.91 1.91 1.91 1.91 70,000 133,700 1 1.94 2.04 5,000,000 1.91 2.60 1.22
723383 XB凱基 0.44 +0.05 0.45 0.47 0.44 0.45 438,000 197,220 11 0.43 0.44 20,000,000 0.44 0.92 0.01
723384 XC凱基 0.48 -0.04 0.48 0.48 0.48 0.48 2,000 960 1 0.44 0.47 20,000,000 0.48 1.11 0.01
723385 XD凱基 0.32 -0.04 0.32 0.33 0.29 0.31 226,000 70,260 11 0.32 0.33 20,000,000 0.32 1.01 0.01
723386 統一X4 0.31 +0.01 0.31 0.31 0.31 0.31 10,000 3,100 1 0.31 0.32 5,000,000 0.31 0.66 0.01
723387 永豐WC --- --- --- --- --- 0.28 0 0 0 0.27 0.28 7,500,000 0.27 0.60 0.01
723388 永豐WD 0.66 -0.07 0.69 0.69 0.62 0.64 118,000 75,540 9 0.68 0.69 13,000,000 0.66 1.18 0.14
723389 XE凱基 0.25 +0.02 0.24 0.25 0.24 0.24 401,000 97,250 5 0.24 0.25 10,000,000 0.25 0.76 0.01
723390 W3群益 1.20 +0.02 1.20 1.20 1.20 1.20 10,000 12,000 1 1.16 1.17 10,000,000 1.20 2.04 0.36
723391 元大TK 1.01 -0.09 1.09 1.11 1.00 1.04 1,646,000 1,707,360 39 1.01 1.03 5,000,000 1.01 1.52 0.50
723392 元大TQ 0.16 -0.02 0.15 0.16 0.15 0.15 220,000 33,200 5 0.15 0.16 10,000,000 0.16 0.64 0.01
723393 元大TS --- --- --- --- --- 0.16 0 0 0 0.14 0.15 10,000,000 0.15 0.58 0.01
723394 UE國泰 2.68 -0.19 2.60 2.68 2.46 2.56 112,000 286,600 10 2.66 2.69 5,000,000 2.68 4.10 1.26
723395 UF國泰 0.61 -0.23 0.67 0.68 0.55 0.59 744,000 437,020 17 0.60 0.61 5,000,000 0.61 1.55 0.01
723396 YZ元富 0.24 -0.10 0.24 0.25 0.24 0.24 30,000 7,300 3 0.24 0.25 5,000,000 0.24 0.94 0.01
723397 永豐WE 1.55 +0.19 1.39 1.59 1.38 1.51 288,000 433,710 13 1.54 1.55 10,000,000 1.55 2.36 0.73
723398 UG國泰 1.11 +0.10 1.12 1.13 1.07 1.09 1,048,000 1,143,510 30 1.09 1.10 5,000,000 1.11 2.08 0.14
723399 玉山Y2 0.46 -0.06 0.55 0.55 0.45 0.48 501,000 240,120 12 0.45 0.46 5,000,000 0.46 1.30 0.01
723400 富邦UZ 0.76 -0.04 0.73 0.76 0.73 0.73 117,000 85,710 3 0.73 0.74 5,000,000 0.76 1.31 0.21
723401 富邦VA 1.09 -0.06 1.05 1.09 1.05 1.06 31,000 32,740 4 1.09 1.10 5,000,000 1.09 1.84 0.34
723402 XF凱基 0.70 -0.11 0.76 0.76 0.70 0.71 257,000 181,880 8 0.75 0.77 6,000,000 0.70 1.21 0.19
723403 ZA元富 --- --- --- --- --- 0.30 0 0 0 0.32 0.34 5,000,000 0.32 0.72 0.01
723404 ZB元富 --- --- --- --- --- 1.20 0 0 0 1.31 1.34 5,000,000 1.31 2.00 0.62
723405 永豐WF 0.99 +0.09 0.89 1.02 0.88 0.93 1,443,000 1,339,450 21 0.97 0.99 12,000,000 0.99 1.64 0.34
723406 永豐WG 0.80 -0.01 0.81 0.81 0.80 0.80 22,000 17,660 3 0.80 0.81 5,000,000 0.80 1.37 0.23
723407 永豐WH --- --- --- --- --- 0.27 0 0 0 0.31 0.32 5,000,000 0.32 0.84 0.01
723408 V9日盛 0.77 -0.09 0.78 0.78 0.77 0.77 103,000 79,340 4 0.78 0.79 12,000,000 0.77 1.37 0.17
723409 兆豐WH 0.40 -0.03 0.40 0.40 0.40 0.40 15,000 6,000 1 0.41 0.42 5,000,000 0.40 1.09 0.01
72340P 凱基ZB --- --- --- --- --- 1.10 0 0 0 0.80 0.90 5,000,000 0.88 1.09 0.67
723410 UH國泰 1.92 -0.24 2.04 2.04 1.88 1.93 81,000 155,960 6 2.05 2.07 5,000,000 1.92 3.11 0.73
723411 UJ國泰 2.86 +0.29 2.52 2.90 2.52 2.65 104,000 275,990 7 2.82 2.85 5,000,000 2.86 4.24 1.47
723412 台新W4 1.00 -0.07 1.01 1.01 0.94 0.97 66,000 63,810 7 1.00 1.02 5,000,000 1.00 1.51 0.49
723413 玉山Y3 0.83 0.00 0.83 0.83 0.83 0.83 145,000 120,350 1 0.82 0.83 5,000,000 0.83 1.50 0.16
723414 W5群益 --- --- --- --- --- 0.40 0 0 0 0.32 0.33 6,000,000 0.33 0.69 0.01
723415 W6群益 --- --- --- --- --- 0.49 0 0 0 0.38 0.39 10,000,000 0.39 1.22 0.01
723416 富邦VB 0.51 -0.04 0.52 0.52 0.51 0.52 45,000 23,350 2 0.51 0.52 5,000,000 0.51 1.05 0.01
723417 富邦VC 0.40 -0.02 0.42 0.42 0.40 0.42 120,000 50,200 5 0.40 0.41 5,000,000 0.40 0.86 0.01
723418 康和UF 0.46 -0.03 0.46 0.46 0.46 0.46 3,000 1,380 1 0.44 0.46 8,000,000 0.46 0.96 0.01
723419 統一X6 0.62 0.00 0.62 0.62 0.62 0.62 17,000 10,540 2 0.62 0.63 5,000,000 0.62 1.08 0.16
723420 兆豐WJ --- --- --- --- --- 0.53 0 0 0 0.48 0.49 5,000,000 0.49 1.09 0.01
723421 兆豐WK 0.61 -0.23 0.67 0.67 0.55 0.61 1,174,000 713,140 25 0.59 0.60 5,000,000 0.61 1.55 0.01
723422 台新W5 1.12 +0.10 1.09 1.14 1.09 1.13 212,000 238,950 10 1.07 1.08 5,000,000 1.12 1.84 0.40
723423 W8群益 --- --- --- --- --- 0.70 0 0 0 0.51 0.52 5,000,000 0.51 1.17 0.01
723424 W9群益 0.28 -0.04 0.28 0.28 0.28 0.28 60,000 16,800 3 0.28 0.29 6,000,000 0.28 0.70 0.01
723425 群益PA 1.57 -0.17 1.70 1.70 1.57 1.64 100,000 164,410 3 1.57 1.61 5,000,000 1.57 2.18 0.96
723426 群益PB 0.87 -0.07 0.90 0.91 0.86 0.89 1,326,000 1,181,200 27 0.88 0.89 5,000,000 0.87 1.79 0.01
723427 永豐WI 1.03 -0.08 1.00 1.03 0.92 0.98 1,230,000 1,201,100 52 1.01 1.02 8,000,000 1.03 1.91 0.15
723428 永豐WJ 0.45 0.00 0.44 0.45 0.44 0.45 52,000 23,380 2 0.44 0.45 5,000,000 0.45 0.90 0.01
723429 永豐WK 0.81 0.00 0.83 0.83 0.76 0.81 233,000 188,230 12 0.80 0.82 5,000,000 0.81 1.44 0.18
723430 元大UA 0.44 -0.03 0.44 0.44 0.44 0.44 200,000 88,000 1 0.42 0.43 5,000,000 0.44 1.24 0.01
723431 XK凱基 0.71 -0.09 0.73 0.73 0.71 0.71 11,000 7,830 2 0.73 0.74 10,000,000 0.71 1.40 0.02
723432 XL凱基 1.15 +0.05 1.15 1.15 1.15 1.15 52,000 59,800 1 1.10 1.11 10,000,000 1.15 2.28 0.02
723433 XM凱基 0.31 -0.02 0.31 0.31 0.31 0.31 30,000 9,300 1 0.28 0.29 10,000,000 0.31 1.11 0.01
723434 XN凱基 --- --- --- --- --- 1.15 0 0 0 1.09 1.19 5,000,000 1.19 1.71 0.67
723435 XP凱基 --- --- --- --- --- 1.72 0 0 0 1.55 1.65 5,000,000 1.65 2.29 1.01
723436 ZD元富 0.89 +0.04 0.86 0.90 0.86 0.86 166,000 143,520 12 0.88 0.89 5,000,000 0.89 1.58 0.20
72378P 兆豐TE --- --- --- --- --- 0.04 0 0 0 0.02 0.10 5,000,000 0.04 0.61 0.01
723437 ZE元富 0.27 -0.01 0.27 0.27 0.27 0.27 100,000 27,000 1 0.26 0.27 5,000,000 0.27 0.89 0.01
723438 永豐WM 0.36 -0.15 0.39 0.40 0.33 0.36 1,075,000 388,030 17 0.36 0.37 10,000,000 0.36 1.15 0.01
723439 永豐WN --- --- --- --- --- 0.24 0 0 0 0.24 0.25 6,285,000 0.24 0.55 0.01
723440 永豐WP 0.68 -0.06 0.71 0.71 0.67 0.70 29,000 20,240 3 0.68 0.69 5,000,000 0.68 1.14 0.22
723441 UL國泰 1.81 -0.14 1.84 1.84 1.68 1.76 54,000 95,000 7 1.81 1.82 5,000,000 1.81 2.86 0.76
723442 UM國泰 0.56 -0.03 0.62 0.62 0.56 0.59 15,000 8,800 3 0.58 0.59 5,000,000 0.56 1.28 0.01
723443 永昌ZT 0.81 -0.08 0.72 0.81 0.72 0.73 14,000 10,170 2 0.71 0.81 5,000,000 0.81 1.65 0.01
723444 永昌ZU 0.59 -0.25 0.67 0.67 0.54 0.60 2,046,000 1,230,610 54 0.58 0.61 5,000,000 0.59 1.53 0.01
723445 W1日盛 --- --- --- --- --- 0.58 0 0 0 0.42 0.43 5,000,000 0.43 1.13 0.01
723446 W2日盛 --- --- --- --- --- 0.42 0 0 0 0.37 0.38 15,000,000 0.38 1.18 0.01