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 601 到 700 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
722292 永豐Y5 0.88 -0.12 0.94 0.94 0.88 0.91 117,000 106,030 7 0.90 0.93 10,000,000 0.88 1.52 0.24
722293 永豐Y6 0.99 -0.09 0.99 0.99 0.99 0.99 19,000 18,810 1 1.02 1.03 11,000,000 0.99 1.47 0.51
722294 永豐Y7 --- --- --- --- --- 0.12 0 0 0 0.07 0.08 12,000,000 0.08 0.53 0.01
722295 永豐Y8 0.58 -0.05 0.59 0.59 0.58 0.58 110,000 63,900 2 0.59 0.60 11,000,000 0.58 1.11 0.05
722296 兆豐TU 1.87 +0.12 1.73 1.87 1.73 1.82 30,000 54,500 3 1.84 1.87 5,000,000 1.87 3.15 0.59
722297 兆豐TV --- --- --- --- --- 0.04 0 0 0 0.01 0.02 5,000,000 0.02 0.53 0.01
722298 中信YM --- --- --- --- --- 3.05 0 0 0 0.00 0.00 5,000,000 7.25 8.35 6.15
722299 TQ群益 0.23 -0.02 0.23 0.23 0.23 0.23 70,000 16,100 7 0.22 0.23 8,000,000 0.23 0.80 0.01
722300 兆豐TW --- --- --- --- --- 0.90 0 0 0 0.00 0.02 5,000,000 0.02 0.96 0.01
722301 RZ凱基 --- --- --- --- --- 0.08 0 0 0 0.06 0.07 5,000,000 0.07 0.43 0.01
722302 SA凱基 0.44 -0.07 0.44 0.44 0.44 0.44 1,000 440 1 0.46 0.49 5,000,000 0.44 1.74 0.01
722303 SB凱基 0.61 -0.05 0.61 0.61 0.61 0.61 5,000 3,050 1 0.61 0.63 10,000,000 0.61 1.09 0.13
722304 永豐Y9 0.31 -0.11 0.38 0.38 0.31 0.34 247,000 84,030 13 0.30 0.32 13,000,000 0.31 0.72 0.01
722305 永豐Z1 0.09 -0.02 0.09 0.09 0.08 0.09 387,000 34,460 6 0.08 0.09 5,000,000 0.09 0.39 0.01
722306 永豐Z2 --- --- --- --- --- 0.02 0 0 0 0.01 0.02 5,000,000 0.02 0.38 0.01
722307 統一R7 --- --- --- --- --- 0.07 0 0 0 0.03 0.05 5,000,000 0.05 0.42 0.01
722308 RM國泰 1.06 +0.25 1.00 1.06 1.00 1.02 50,000 51,200 3 0.93 0.94 5,000,000 1.06 2.50 0.01
722309 兆豐TX 0.03 -0.02 0.04 0.07 0.03 0.03 1,049,000 36,450 75 0.03 0.06 5,000,000 0.03 0.50 0.01
722310 Q3日盛 --- --- --- --- --- 1.13 0 0 0 1.01 1.04 5,000,000 1.04 1.68 0.40
722311 Q4日盛 --- --- --- --- --- 0.94 0 0 0 0.87 0.88 5,000,000 0.88 1.35 0.41
722312 Q5日盛 --- --- --- --- --- 1.07 0 0 0 0.76 0.78 5,000,000 0.78 1.30 0.26
722313 Q6日盛 --- --- --- --- --- 0.16 0 0 0 0.24 0.25 5,000,000 0.24 0.96 0.01
722314 Q7日盛 --- --- --- --- --- 0.02 0 0 0 0.01 0.02 5,000,000 0.02 0.45 0.01
722315 統一R8 0.13 -0.03 0.13 0.13 0.13 0.13 100,000 13,000 1 0.13 0.14 15,000,000 0.13 0.41 0.01
722316 統一R9 1.09 +0.17 0.89 1.11 0.89 0.98 3,455,000 3,380,410 43 1.06 1.09 5,000,000 1.09 1.53 0.65
722317 統一S1 --- --- --- --- --- 0.38 0 0 0 0.26 0.29 5,000,000 0.29 0.76 0.01
722318 統一S2 0.14 -0.01 0.13 0.14 0.13 0.13 33,000 4,390 3 0.13 0.14 5,000,000 0.14 0.45 0.01
722319 統一S3 --- --- --- --- --- 0.10 0 0 0 0.09 0.10 5,000,000 0.09 0.36 0.01
722320 統一S4 --- --- --- --- --- 0.88 0 0 0 0.87 0.91 5,000,000 0.88 1.28 0.48
722321 統一S5 --- --- --- --- --- 0.25 0 0 0 0.24 0.25 5,000,000 0.24 0.44 0.04
722322 統一S6 --- --- --- --- --- 1.43 0 0 0 1.27 1.36 5,000,000 1.36 1.88 0.84
722323 TW元富 --- --- --- --- --- 0.03 0 0 0 0.01 0.04 5,000,000 0.03 0.54 0.01
722324 TX元富 --- --- --- --- --- 0.08 0 0 0 0.05 0.06 5,000,000 0.06 0.75 0.01
722325 TY元富 0.12 +0.06 0.12 0.12 0.12 0.12 1,000 120 1 0.00 0.20 5,000,000 0.12 0.46 0.01
722326 TZ元富 --- --- --- --- --- 0.40 0 0 0 0.12 0.13 5,000,000 0.13 0.70 0.01
722327 UA元富 --- --- --- --- --- 0.05 0 0 0 0.04 0.05 5,000,000 0.05 0.41 0.01
722328 UB元富 --- --- --- --- --- 1.25 0 0 0 1.33 1.35 5,000,000 1.33 2.01 0.65
722329 UC元富 --- --- --- --- --- 0.07 0 0 0 0.03 0.04 5,000,000 0.04 0.51 0.01
722330 UD元富 --- --- --- --- --- 0.62 0 0 0 0.33 0.37 5,000,000 0.37 1.18 0.01
722331 國票UQ --- --- --- --- --- 0.04 0 0 0 0.04 0.05 5,000,000 0.04 0.41 0.01
722332 國票UR --- --- --- --- --- 0.33 0 0 0 0.30 0.31 8,000,000 0.31 0.76 0.01
722333 國票US 0.55 +0.03 0.53 0.58 0.53 0.55 353,000 194,520 12 0.55 0.56 15,000,000 0.55 1.63 0.01
722334 SC凱基 --- --- --- --- --- 0.70 0 0 0 0.12 0.13 5,000,000 0.13 0.54 0.01
722335 SD凱基 0.20 -0.08 0.19 0.20 0.19 0.20 110,000 21,700 3 0.19 0.20 5,000,000 0.20 0.80 0.01
722336 SE凱基 --- --- --- --- --- 0.04 0 0 0 0.00 0.02 5,000,000 0.02 0.72 0.01
722337 SF凱基 --- --- --- --- --- 0.33 0 0 0 0.19 0.20 5,000,000 0.20 0.57 0.01
722338 富邦SM 1.07 -0.12 1.06 1.12 1.05 1.06 46,000 48,940 5 1.07 1.08 5,000,000 1.07 1.63 0.51
722339 富邦SN --- --- --- --- --- 0.24 0 0 0 0.22 0.23 5,000,000 0.23 0.71 0.01
722340 富邦SP --- --- --- --- --- 0.30 0 0 0 0.03 0.06 5,000,000 0.04 0.55 0.01
722341 富邦SQ 0.79 -0.07 0.79 0.79 0.79 0.79 25,000 19,750 1 0.83 0.87 5,000,000 0.79 1.47 0.11
722342 XV第一 --- --- --- --- --- 0.38 0 0 0 0.11 0.13 5,000,000 0.13 1.46 0.01
722343 XW第一 --- --- --- --- --- 0.55 0 0 0 0.37 0.41 10,000,000 0.41 1.13 0.01
722344 XX第一 --- --- --- --- --- 1.17 0 0 0 1.12 1.16 5,000,000 1.16 1.97 0.35
722345 XY第一 --- --- --- --- --- 1.55 0 0 0 1.45 1.55 5,000,000 1.55 2.50 0.60
722346 XZ第一 --- --- --- --- --- 0.58 0 0 0 0.01 0.10 5,000,000 0.10 0.61 0.01
722347 YA第一 --- --- --- --- --- 0.27 0 0 0 0.02 0.10 16,000,000 0.10 0.57 0.01
722348 YB第一 --- --- --- --- --- 1.31 0 0 0 0.94 1.04 5,000,000 1.04 2.29 0.01
722349 YC第一 0.16 0.00 0.16 0.16 0.16 0.16 25,000 4,000 1 0.16 0.17 5,000,000 0.16 0.71 0.01
722350 YD第一 --- --- --- --- --- 0.49 0 0 0 0.01 0.10 5,000,000 0.10 0.44 0.01
722351 玉山W2 --- --- --- --- --- 1.58 0 0 0 0.57 0.59 10,000,000 0.59 1.55 0.01
722352 元大Q5 --- --- --- --- --- 0.10 0 0 0 0.06 0.09 5,000,000 0.09 0.66 0.01
722353 元大Q6 --- --- --- --- --- 1.82 0 0 0 2.49 0.00 5,000,000 2.84 3.64 2.04
722354 元大R3 --- --- --- --- --- 0.18 0 0 0 0.10 0.14 5,000,000 0.11 1.35 0.01
722355 元大R4 --- --- --- --- --- 0.83 0 0 0 0.71 0.74 5,000,000 0.74 1.24 0.24
722356 元大R6 --- --- --- --- --- 0.14 0 0 0 0.14 0.15 5,000,000 0.14 0.36 0.01
722357 元大R7 --- --- --- --- --- 0.52 0 0 0 0.09 0.10 5,000,000 0.10 0.42 0.01
722358 康和SR --- --- --- --- --- 0.87 0 0 0 0.92 1.02 5,000,000 1.02 1.78 0.26
722359 康和SS --- --- --- --- --- 0.40 0 0 0 0.01 0.10 5,000,000 0.10 0.47 0.01
722360 康和ST --- --- --- --- --- 0.15 0 0 0 0.09 0.10 5,000,000 0.10 0.55 0.01
722361 康和SU --- --- --- --- --- 0.31 0 0 0 0.05 0.10 5,000,000 0.10 0.79 0.01
722362 永豐PA --- --- --- --- --- 0.41 0 0 0 0.07 0.11 5,000,000 0.11 0.46 0.01
722363 永豐PB --- --- --- --- --- 0.15 0 0 0 0.13 0.14 5,000,000 0.13 0.40 0.01
722364 永豐PC --- --- --- --- --- 0.10 0 0 0 0.07 0.09 13,000,000 0.09 0.61 0.01
722365 永豐PD 1.13 -0.02 1.13 1.13 1.03 1.08 98,000 105,740 5 1.07 1.15 5,000,000 1.13 1.64 0.62
722366 永豐Z3 --- --- --- --- --- 0.05 0 0 0 0.02 0.03 14,000,000 0.03 0.24 0.01
722367 永豐Z4 --- --- --- --- --- 0.05 0 0 0 0.14 0.18 5,000,000 0.18 0.49 0.01
722368 永豐Z5 --- --- --- --- --- 0.21 0 0 0 0.17 0.18 5,000,000 0.18 0.55 0.01
722369 永豐Z6 --- --- --- --- --- 2.16 0 0 0 1.97 2.04 13,000,000 2.04 2.68 1.40
722370 永豐Z7 --- --- --- --- --- 0.18 0 0 0 0.14 0.15 14,000,000 0.15 0.57 0.01
722371 永豐Z8 --- --- --- --- --- 0.08 0 0 0 0.06 0.09 12,000,000 0.09 0.32 0.01
722372 永豐Z9 --- --- --- --- --- 0.17 0 0 0 0.07 0.08 5,000,000 0.08 0.59 0.01
722373 RN國泰 --- --- --- --- --- 6.20 0 0 0 6.20 0.00 5,000,000 6.85 8.60 5.10
722374 RQ國泰 0.19 +0.01 0.19 0.19 0.19 0.19 20,000 3,800 2 0.18 0.19 5,000,000 0.19 0.55 0.01
722375 RR國泰 --- --- --- --- --- 0.18 0 0 0 0.12 0.14 5,000,000 0.14 0.83 0.01
722376 TR群益 0.26 +0.02 0.26 0.26 0.26 0.26 10,000 2,600 1 0.25 0.26 5,000,000 0.26 0.57 0.01
722377 TS群益 --- --- --- --- --- 0.33 0 0 0 0.23 0.24 9,000,000 0.24 0.93 0.01
722378 TT群益 0.18 -0.02 0.20 0.20 0.18 0.18 936,000 170,000 10 0.18 0.19 5,000,000 0.18 1.28 0.01
722379 TU群益 --- --- --- --- --- 0.07 0 0 0 0.03 0.10 5,000,000 0.03 0.32 0.01
722380 Q8日盛 0.75 0.00 0.77 0.77 0.75 0.76 60,000 45,600 3 0.75 0.77 12,000,000 0.75 1.69 0.01
722381 Q9日盛 --- --- --- --- --- 0.33 0 0 0 0.24 0.25 5,000,000 0.24 0.79 0.01
722382 R1日盛 --- --- --- --- --- 0.18 0 0 0 0.08 0.09 5,000,000 0.09 0.51 0.01
722383 統一S7 --- --- --- --- --- 1.08 0 0 0 1.05 1.14 5,000,000 1.09 1.48 0.70
722384 統一S8 --- --- --- --- --- 0.44 0 0 0 0.42 0.43 15,000,000 0.43 0.91 0.01
722385 統一S9 1.24 -0.08 1.26 1.26 1.24 1.25 150,000 188,000 2 1.25 1.28 15,000,000 1.24 1.76 0.72
722386 統一T1 --- --- --- --- --- 0.22 0 0 0 0.19 0.20 18,500,000 0.19 0.43 0.01
722387 YE第一 --- --- --- --- --- 1.20 0 0 0 1.24 1.34 5,000,000 1.24 2.34 0.14
722388 元大R2 --- --- --- --- --- 0.34 0 0 0 0.31 0.33 5,000,000 0.33 0.76 0.01
722389 元大U8 --- --- --- --- --- 0.19 0 0 0 0.18 0.19 5,000,000 0.18 0.62 0.01
722390 元大U9 --- --- --- --- --- 0.42 0 0 0 0.15 0.16 5,000,000 0.16 0.64 0.01
722391 UE元富 --- --- --- --- --- 0.02 0 0 0 0.02 0.04 5,000,000 0.03 0.54 0.01