1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.011秒, 共找到 8021 筆資料，顯示第 6701 到 6800 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
723749 YS凱基 1.19 +0.03 1.21 1.21 1.19 1.20 20,000 24,020 3 1.19 1.21 5,000,000 1.19 1.74 0.64
72374P 統一ZK --- --- --- --- --- 0.28 0 0 0 0.18 0.23 16,500,000 0.23 0.55 0.01
723750 YT凱基 0.45 -0.01 0.46 0.47 0.45 0.46 823,000 374,580 8 0.44 0.45 5,000,000 0.45 0.77 0.13
723751 YU凱基 --- --- --- --- --- 0.48 0 0 0 0.30 0.31 10,000,000 0.31 0.86 0.01
723752 元富R3 1.60 -0.18 1.76 1.76 1.60 1.72 97,000 166,520 5 1.61 1.63 5,000,000 1.60 2.31 0.89
723753 富邦VX 0.79 -0.03 0.80 0.80 0.78 0.80 78,000 62,170 5 0.78 0.79 5,000,000 0.79 1.41 0.17
723754 RP元大 0.76 -0.01 0.74 0.76 0.70 0.73 984,000 719,380 25 0.75 0.76 10,000,000 0.76 1.39 0.13
723755 RS元大 --- --- --- --- --- 0.95 0 0 0 0.85 0.86 5,000,000 0.86 1.55 0.17
723756 RU元大 0.63 0.00 0.63 0.63 0.63 0.63 8,000 5,040 2 0.62 0.63 10,000,000 0.63 1.98 0.01
723757 玉山Y6 --- --- --- --- --- 0.83 0 0 0 0.73 0.74 10,000,000 0.74 1.70 0.01
723758 群益RJ 0.82 -0.03 0.78 0.82 0.78 0.80 20,000 16,000 3 0.82 0.83 6,000,000 0.82 1.37 0.27
723759 群益RK 1.32 -0.10 1.43 1.43 1.32 1.39 28,000 38,940 2 1.31 1.32 10,000,000 1.32 2.16 0.48
72375P PA凱基 1.03 +0.19 0.89 1.08 0.89 1.02 3,035,000 3,083,950 93 1.02 1.03 5,000,000 1.03 1.74 0.33
723760 ZB第一 --- --- --- --- --- 0.95 0 0 0 0.96 0.97 13,000,000 0.97 1.85 0.09
723761 永豐YR 1.12 -0.07 1.17 1.17 1.10 1.15 273,000 313,330 9 1.12 1.13 5,000,000 1.12 2.05 0.19
723762 永豐YS 0.91 -0.04 0.90 0.91 0.88 0.89 316,000 282,570 11 0.90 0.91 5,000,000 0.91 1.49 0.33
723763 元富R4 1.42 +0.14 1.29 1.43 1.29 1.39 417,000 580,640 9 1.40 1.41 5,000,000 1.42 2.34 0.49
723764 RV元大 1.10 -0.10 1.10 1.10 1.10 1.10 120,000 132,000 2 1.14 1.15 10,000,000 1.10 2.20 0.01
723765 RX元大 0.55 -0.06 0.57 0.57 0.54 0.56 190,000 106,900 4 0.54 0.55 5,000,000 0.55 1.02 0.08
723766 VQ國泰 1.40 -0.07 1.48 1.50 1.36 1.43 998,000 1,422,380 23 1.40 1.41 7,000,000 1.40 2.07 0.72
723767 VR國泰 0.59 0.00 0.59 0.59 0.59 0.59 100,000 59,000 1 0.59 0.60 5,000,000 0.59 1.10 0.08
723768 台新PB 1.22 +0.07 1.22 1.22 1.22 1.22 30,000 36,600 1 1.21 1.22 5,000,000 1.22 2.18 0.26
723769 玉山Y7 --- --- --- --- --- 0.78 0 0 0 0.63 0.64 15,000,000 0.64 1.34 0.01
72376P 永豐T1 1.25 +0.28 1.24 1.25 1.24 1.24 100,000 124,490 4 1.25 1.29 5,000,000 1.25 1.77 0.74
723770 富邦VY --- --- --- --- --- 0.38 0 0 0 0.31 0.32 5,000,000 0.31 0.79 0.01
723771 國票VL --- --- --- --- --- 1.09 0 0 0 0.98 0.99 15,000,000 0.99 1.61 0.37
723772 統一Y9 0.66 -0.07 0.73 0.73 0.65 0.70 1,141,000 795,300 26 0.65 0.66 12,000,000 0.66 1.13 0.19
723773 RZ元大 --- --- --- --- --- 0.65 0 0 0 0.62 0.64 5,000,000 0.64 1.14 0.14
723774 SC元大 1.64 -0.02 1.68 1.68 1.58 1.63 885,000 1,439,590 30 1.61 1.62 5,000,000 1.64 2.51 0.77
723775 SF元大 0.84 +0.03 0.87 0.87 0.81 0.83 349,000 289,500 18 0.81 0.82 5,000,000 0.84 1.32 0.36
723776 YV凱基 0.61 +0.05 0.64 0.65 0.61 0.63 650,000 409,300 7 0.60 0.61 10,000,000 0.61 1.33 0.01
723777 YW凱基 0.51 -0.07 0.53 0.53 0.51 0.52 32,000 16,760 2 0.50 0.51 5,000,000 0.51 0.97 0.05
723778 YX凱基 1.36 -0.04 1.35 1.39 1.32 1.35 368,000 496,450 20 1.35 1.36 5,000,000 1.36 2.06 0.66
723779 YY凱基 0.72 +0.03 0.72 0.75 0.71 0.73 415,000 302,000 10 0.71 0.72 5,000,000 0.72 1.32 0.12
72377P 統一ZQ --- --- --- --- --- 1.48 0 0 0 1.74 1.82 5,000,000 1.74 2.35 1.13
723780 兆豐XC 1.32 -0.06 1.32 1.32 1.32 1.32 100,000 132,000 1 1.36 1.37 5,000,000 1.32 2.13 0.51
723781 兆豐XD 0.80 +0.09 0.73 0.82 0.73 0.79 361,000 285,490 10 0.77 0.78 5,000,000 0.80 1.49 0.11
723782 兆豐XE --- --- --- --- --- 0.44 0 0 0 0.47 0.48 5,000,000 0.47 1.14 0.01
723783 兆豐XF 0.84 0.00 0.84 0.84 0.84 0.84 71,000 59,640 1 0.87 0.88 5,000,000 0.84 1.48 0.20
723784 兆豐XG 0.92 0.00 0.90 0.92 0.90 0.92 82,000 75,240 4 0.89 0.90 5,000,000 0.92 2.27 0.01
723785 ZC第一 --- --- --- --- --- 0.38 0 0 0 0.39 0.40 20,000,000 0.40 1.03 0.01
723786 中信ZY 0.73 0.00 0.72 0.73 0.72 0.72 42,000 30,260 3 0.71 0.73 5,000,000 0.73 1.36 0.10
723787 群益RR --- --- --- --- --- 0.94 0 0 0 0.98 0.99 10,000,000 0.98 2.26 0.01
723788 群益RT --- --- --- --- --- 0.67 0 0 0 0.65 0.66 10,000,000 0.66 3.36 0.01
723789 群益RV 1.03 -0.05 1.03 1.03 1.03 1.03 10,000 10,300 1 0.98 0.99 10,000,000 1.03 1.87 0.19
723790 永豐YT 0.84 -0.08 0.87 0.87 0.82 0.83 169,000 139,640 8 0.84 0.85 5,000,000 0.84 1.27 0.41
723791 永豐YU 1.50 -0.10 1.59 1.59 1.48 1.57 77,000 120,870 3 1.50 1.51 11,000,000 1.50 2.16 0.84
723792 永豐YV --- --- --- --- --- 0.66 0 0 0 0.58 0.59 5,000,000 0.59 1.16 0.02
723793 永豐YW --- --- --- --- --- 0.76 0 0 0 0.64 0.65 5,000,000 0.65 1.21 0.09
723794 永豐YY 0.67 +0.01 0.65 0.68 0.65 0.67 613,000 408,880 8 0.67 0.68 5,000,000 0.67 1.19 0.15
723795 永豐YZ 0.55 -0.04 0.57 0.57 0.55 0.55 285,000 157,450 4 0.55 0.56 12,000,000 0.55 1.03 0.07
723796 SM元大 1.44 -0.15 1.61 1.62 1.44 1.53 630,000 966,650 15 1.42 1.44 10,000,000 1.44 2.13 0.75
723797 群益SA --- --- --- --- --- 0.70 0 0 0 0.67 0.68 5,000,000 0.67 1.47 0.01
723798 群益SB --- --- --- --- --- 0.88 0 0 0 0.75 0.76 10,000,000 0.75 2.03 0.01
723799 群益SC 0.64 0.00 0.64 0.65 0.64 0.64 292,000 187,880 3 0.62 0.63 5,000,000 0.64 1.43 0.01
72379P RC國泰 --- --- --- --- --- 2.63 0 0 0 3.80 3.90 5,000,000 3.80 4.75 2.86
723800 台新PC 0.69 -0.22 0.67 0.69 0.64 0.67 19,000 12,810 4 0.68 0.70 5,000,000 0.69 1.39 0.01
723801 元富S1 0.63 -0.08 0.68 0.68 0.63 0.66 237,000 156,570 6 0.64 0.65 5,000,000 0.63 1.19 0.07
723802 元富S2 0.60 -0.04 0.61 0.62 0.60 0.61 452,000 275,220 5 0.61 0.62 5,000,000 0.60 1.10 0.10
723803 元富S3 0.84 -0.06 0.88 0.88 0.81 0.84 1,000,000 837,450 22 0.83 0.84 5,000,000 0.84 1.32 0.36
723804 元富S4 0.76 +0.02 0.77 0.78 0.73 0.76 327,000 248,860 11 0.74 0.75 5,000,000 0.76 1.24 0.28
723805 VS國泰 1.59 +0.12 1.54 1.59 1.54 1.57 146,000 229,200 5 1.56 1.58 5,000,000 1.59 2.53 0.65
723806 兆豐XH 0.46 -0.17 0.46 0.47 0.45 0.46 158,000 71,980 4 0.44 0.45 5,000,000 0.46 1.63 0.01
723807 兆豐XJ 1.48 -0.05 1.44 1.48 1.42 1.43 492,000 705,240 12 1.47 1.48 5,000,000 1.48 2.23 0.73
723808 YZ凱基 0.90 0.00 0.91 0.91 0.90 0.90 16,000 14,460 2 0.90 0.91 10,000,000 0.90 1.98 0.01
723809 ZA凱基 --- --- --- --- --- 0.63 0 0 0 0.70 0.71 5,000,000 0.70 1.16 0.24
72380P SN群益 --- --- --- --- --- 1.52 0 0 0 1.94 2.01 5,000,000 1.94 2.89 1.00
723810 永昌ZV --- --- --- --- --- 0.98 0 0 0 0.86 0.90 5,000,000 0.90 1.45 0.35
723811 富邦VZ 0.29 -0.03 0.32 0.32 0.29 0.30 82,000 24,200 4 0.28 0.29 5,000,000 0.29 0.75 0.01
723812 富邦WA --- --- --- --- --- 0.60 0 0 0 0.53 0.54 5,000,000 0.54 1.21 0.01
723813 ZD第一 --- --- --- --- --- 0.00 0 0 0 0.97 0.98 10,000,000 0.97 1.83 0.11
723814 永豐ZA 0.60 -0.01 0.60 0.60 0.60 0.60 2,000 1,200 1 0.59 0.60 10,000,000 0.60 1.22 0.01
723815 永豐ZB 1.55 -0.06 1.65 1.65 1.55 1.62 206,000 334,310 4 1.52 1.53 5,000,000 1.55 2.12 0.98
723816 統一Z1 0.77 -0.04 0.75 0.77 0.75 0.76 20,000 15,200 2 0.77 0.79 15,000,000 0.77 1.15 0.39
723817 兆豐XK 0.71 -0.21 0.76 0.76 0.67 0.70 205,000 142,700 6 0.68 0.69 5,000,000 0.71 1.41 0.01
723818 兆豐XL --- --- --- --- --- 0.51 0 0 0 0.43 0.44 5,000,000 0.44 0.84 0.03
723819 元富S5 0.78 -0.05 0.78 0.78 0.78 0.78 110,000 85,800 3 0.77 0.78 5,000,000 0.78 1.40 0.16
72381P SP群益 --- --- --- --- --- 0.70 0 0 0 0.65 0.66 5,900,000 0.65 2.04 0.01
723820 富邦WC --- --- --- --- --- 0.26 0 0 0 0.38 0.39 5,000,000 0.38 0.76 0.01
723821 富邦WD 0.90 -0.06 0.90 0.90 0.90 0.90 11,000 9,900 2 0.90 0.91 5,000,000 0.90 1.35 0.45
723822 ZB凱基 0.79 +0.07 0.78 0.81 0.78 0.78 254,000 198,540 12 0.79 0.80 5,000,000 0.79 1.48 0.10
723823 ZC凱基 --- --- --- --- --- 0.62 0 0 0 0.60 0.61 5,000,000 0.61 1.21 0.01
723824 元大TH 1.86 +0.08 1.89 1.89 1.80 1.83 63,000 115,430 7 1.82 1.85 5,000,000 1.86 2.64 1.08
723825 群益SD 0.62 -0.03 0.63 0.63 0.62 0.63 157,000 98,880 4 0.61 0.62 10,000,000 0.62 1.39 0.01
723826 永豐ZC 0.69 +0.09 0.65 0.69 0.65 0.66 22,000 14,560 3 0.66 0.67 10,000,000 0.69 1.26 0.11
723827 永豐ZD --- --- --- --- --- 0.30 0 0 0 0.25 0.26 5,000,000 0.26 0.84 0.01
723828 永豐ZE 0.71 -0.07 0.72 0.72 0.71 0.72 82,000 59,010 4 0.71 0.72 5,000,000 0.71 1.27 0.15
723829 永豐ZF 0.86 -0.04 0.85 0.86 0.85 0.85 38,000 32,400 3 0.85 0.86 5,000,000 0.86 1.47 0.25
72382P S1元大 --- --- --- --- --- 0.66 0 0 0 0.26 0.27 5,000,000 0.27 0.59 0.01
723830 群益SH --- --- --- --- --- 0.83 0 0 0 0.76 0.78 7,000,000 0.77 1.79 0.01
723831 VU國泰 2.82 -0.25 3.12 3.17 2.82 3.03 153,000 463,800 14 2.76 2.78 5,000,000 2.82 4.20 1.44
723832 VV國泰 0.52 +0.03 0.48 0.52 0.48 0.50 99,000 49,720 4 0.54 0.55 5,000,000 0.52 0.66 0.38
723833 日盛PK --- --- --- --- --- 0.66 0 0 0 0.50 0.51 13,000,000 0.51 1.13 0.01
723834 宏遠P6 --- --- --- --- --- 0.88 0 0 0 0.86 0.89 5,000,000 0.89 1.55 0.23
723835 元大TW --- --- --- --- --- 2.28 0 0 0 2.20 2.26 5,000,000 2.26 3.08 1.44
723836 元富S6 --- --- --- --- --- 0.40 0 0 0 0.37 0.38 5,000,000 0.38 1.32 0.01
723837 兆豐XN 0.80 0.00 0.80 0.80 0.80 0.80 700,000 560,000 3 0.82 0.83 5,000,000 0.80 1.60 0.01
723838 兆豐XP --- --- --- --- --- 0.82 0 0 0 0.71 0.72 5,000,000 0.72 1.16 0.28
723839 兆豐XQ --- --- --- --- --- 0.38 0 0 0 0.36 0.37 5,000,000 0.37 1.06 0.01
72383P TD元富 --- --- --- --- --- 0.43 0 0 0 0.28 0.29 5,000,000 0.29 1.09 0.01