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 7201 到 7300 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
724206 ZE第一 --- --- --- --- --- 1.74 0 0 0 1.64 1.65 15,000,000 1.65 2.97 0.33
724207 ZF第一 2.01 -0.12 2.01 2.01 2.01 2.01 5,000 10,050 1 2.06 2.07 10,000,000 2.01 3.28 0.74
724208 ZG第一 --- --- --- --- --- 2.30 0 0 0 2.28 2.29 10,000,000 2.29 3.29 1.29
724209 凱基R9 1.19 +0.05 1.14 1.19 1.14 1.18 423,000 498,120 16 1.18 1.19 10,000,000 1.19 1.75 0.63
72420P RH凱基 --- --- --- --- --- 0.02 0 0 0 0.01 0.03 5,000,000 0.02 0.66 0.01
724210 日盛QP 1.32 -0.05 1.32 1.32 1.32 1.32 10,000 13,200 1 1.29 1.31 15,000,000 1.32 2.43 0.21
724211 S1統一 0.93 +0.05 0.96 0.97 0.91 0.94 898,000 843,650 30 0.92 0.93 15,000,000 0.93 1.38 0.48
724212 S2統一 1.28 +0.07 1.27 1.28 1.26 1.28 292,000 373,680 4 1.28 1.29 15,000,000 1.28 1.85 0.71
724213 S3統一 0.67 -0.04 0.71 0.71 0.67 0.70 392,000 274,500 14 0.67 0.68 15,000,000 0.67 1.14 0.20
724214 R8元大 1.13 -0.07 1.11 1.14 1.11 1.13 70,000 79,300 3 1.12 1.13 10,000,000 1.13 1.99 0.27
724215 U3永豐 1.12 -0.08 1.19 1.19 1.12 1.13 192,000 216,880 15 1.09 1.10 10,000,000 1.12 1.55 0.69
724216 U4永豐 0.99 -0.11 0.99 1.01 0.99 0.99 62,000 61,560 7 1.00 1.01 10,000,000 0.99 1.67 0.31
724217 中信Q5 --- --- --- --- --- 1.46 0 0 0 1.49 1.50 5,000,000 1.49 2.13 0.85
724218 群益UR 0.86 -0.05 0.86 0.86 0.86 0.86 59,000 50,740 2 0.85 0.86 10,000,000 0.86 1.46 0.26
724219 群益US 0.89 -0.05 0.90 0.91 0.89 0.90 629,000 567,320 12 0.89 0.90 10,000,000 0.89 1.28 0.50
72421P 統一R2 --- --- --- --- --- 0.17 0 0 0 0.11 0.12 15,000,000 0.12 0.75 0.01
724220 群益UT 1.58 -0.07 1.62 1.62 1.58 1.61 52,000 83,760 3 1.50 1.51 10,000,000 1.58 2.20 0.96
724221 群益UU 1.42 -0.08 1.40 1.42 1.40 1.41 93,000 131,220 3 1.35 1.36 10,000,000 1.42 2.04 0.80
724222 XF國泰 2.39 -0.21 2.60 2.62 2.39 2.54 57,000 144,650 7 2.37 2.38 10,000,000 2.39 3.32 1.46
724223 XG國泰 4.28 -0.31 4.56 4.56 4.28 4.51 33,000 148,770 5 4.19 4.20 10,000,000 4.28 5.80 2.73
724224 PE元大 0.79 -0.04 0.81 0.81 0.77 0.79 130,000 103,120 7 0.79 0.80 10,000,000 0.79 1.52 0.06
724225 PV元大 1.24 -0.10 1.33 1.33 1.24 1.30 135,000 175,220 13 1.22 1.23 10,000,000 1.24 1.86 0.62
724226 PW元大 1.47 -0.12 1.60 1.63 1.47 1.58 300,000 473,310 16 1.47 1.48 10,000,000 1.47 2.09 0.85
724227 QG元大 1.36 +0.03 1.38 1.38 1.32 1.35 270,000 365,220 5 1.31 1.35 10,000,000 1.36 2.71 0.01
724228 S4統一 1.04 +0.01 0.94 1.04 0.83 0.90 780,000 704,940 38 1.01 1.03 15,000,000 1.04 1.71 0.37
724229 ZH第一 --- --- --- --- --- 3.80 0 0 0 2.56 2.57 10,000,000 2.57 3.81 1.33
72422P 統一R3 --- --- --- --- --- 0.04 0 0 0 0.01 0.03 15,000,000 0.03 0.78 0.01
724230 康和WA 1.26 +0.03 1.28 1.28 1.24 1.27 55,000 70,060 4 1.23 1.24 10,000,000 1.26 1.86 0.66
724231 康和WB --- --- --- --- --- 2.03 0 0 0 1.75 1.79 20,000,000 1.79 3.17 0.41
724232 凱基S1 1.48 -0.13 1.59 1.59 1.48 1.53 62,000 95,050 8 1.47 1.48 10,000,000 1.48 2.00 0.96
724233 凱基S2 1.83 -0.11 1.91 1.96 1.80 1.91 499,000 950,640 15 1.76 1.77 10,000,000 1.83 2.60 1.06
724234 凱基S3 2.10 -0.21 2.26 2.26 2.10 2.18 91,000 197,990 6 2.08 2.09 10,000,000 2.10 3.18 1.02
724235 U5永豐 1.06 +0.10 1.04 1.07 1.03 1.05 371,000 389,740 11 1.05 1.06 10,000,000 1.06 1.62 0.50
724236 群益UW 0.69 +0.03 0.68 0.69 0.68 0.68 60,000 40,900 2 0.68 0.69 10,000,000 0.69 1.13 0.25
724237 群益UX 1.78 +0.13 1.82 1.82 1.78 1.82 36,000 65,400 3 1.80 1.81 10,000,000 1.78 2.55 1.01
724238 QS元大 0.61 -0.21 0.67 0.67 0.58 0.61 160,000 97,120 9 0.60 0.61 5,000,000 0.61 1.55 0.01
724239 QT元大 1.39 +0.01 1.39 1.43 1.36 1.40 405,000 566,930 19 1.38 1.39 10,000,000 1.39 1.87 0.91
72423P RL國泰 0.40 -0.11 0.38 0.41 0.38 0.39 91,000 35,100 4 0.41 0.44 5,000,000 0.40 1.36 0.01
724240 日盛QQ 1.55 -0.10 1.51 1.55 1.50 1.53 47,000 71,860 9 1.53 1.54 10,000,000 1.55 2.64 0.46
724241 日盛QR 0.89 +0.03 0.87 0.89 0.87 0.89 88,000 78,160 2 0.88 0.89 10,000,000 0.89 1.31 0.47
724242 S7統一 0.88 -0.04 0.91 0.91 0.87 0.88 594,000 522,660 10 0.88 0.89 10,000,000 0.88 1.37 0.39
724243 S8統一 0.87 -0.08 0.92 0.92 0.87 0.89 83,000 74,270 8 0.86 0.87 15,000,000 0.87 1.21 0.53
724244 ZJ第一 1.20 -0.03 1.07 1.20 0.95 1.06 63,000 67,020 7 1.17 1.18 10,000,000 1.20 2.04 0.36
724245 ZK第一 --- --- --- --- --- 0.86 0 0 0 0.74 0.75 10,000,000 0.75 1.30 0.20
724246 凱基S8 1.74 -0.03 1.74 1.74 1.74 1.74 117,000 203,580 2 1.73 1.74 10,000,000 1.74 2.55 0.93
724247 凱基S9 --- --- --- --- --- 1.43 0 0 0 1.25 1.27 10,000,000 1.27 1.98 0.56
724248 XJ國泰 --- --- --- --- --- 5.06 0 0 0 4.60 4.61 5,000,000 4.61 6.45 2.75
724249 XK國泰 1.23 -0.05 1.26 1.26 1.23 1.25 60,000 75,000 4 1.22 1.23 7,000,000 1.23 2.00 0.46
72424P P9日盛 2.07 +0.29 2.07 2.07 2.07 2.07 5,000 10,350 1 2.00 2.07 5,000,000 2.07 2.54 1.60
724250 元富X4 1.28 +0.16 1.11 1.28 1.10 1.18 1,198,000 1,408,820 21 1.27 1.28 5,000,000 1.28 1.72 0.84
724251 元富X5 0.92 +0.11 0.82 0.92 0.82 0.85 514,000 438,660 8 0.91 0.92 5,000,000 0.92 1.19 0.65
724252 凱基S7 1.61 -0.16 1.65 1.70 1.60 1.64 65,000 106,330 7 1.59 1.60 10,000,000 1.61 2.54 0.68
724253 U6永豐 1.33 +0.15 1.16 1.33 1.16 1.22 1,479,000 1,805,550 23 1.32 1.33 5,068,000 1.33 1.81 0.85
724254 U7永豐 0.96 -0.17 0.96 0.96 0.96 0.96 94,000 90,240 1 1.07 1.09 5,000,000 0.96 1.68 0.24
724255 U8永豐 1.16 -0.12 1.17 1.17 1.12 1.16 184,000 212,980 9 1.15 1.17 5,000,000 1.16 2.01 0.31
724256 日盛QS --- --- --- --- --- 2.90 0 0 0 2.61 2.62 12,000,000 2.62 3.73 1.51
724257 S9統一 0.84 +0.02 0.85 0.85 0.84 0.84 20,000 16,850 2 0.84 0.85 15,000,000 0.84 1.46 0.22
724258 兆豐ZK 1.26 +0.03 1.25 1.26 1.25 1.25 150,000 188,010 4 1.24 1.25 5,000,000 1.26 1.95 0.57
724259 凱基T2 --- --- --- --- --- 0.86 0 0 0 0.82 0.83 5,000,000 0.83 1.27 0.39
72425P Q1日盛 --- --- --- --- --- 0.84 0 0 0 0.81 0.87 5,000,000 0.84 1.07 0.61
724260 凱基T3 0.86 -0.06 0.86 0.86 0.86 0.86 2,000 1,720 1 0.88 0.89 10,000,000 0.86 1.59 0.13
724261 凱基T4 0.92 -0.05 0.94 0.94 0.92 0.93 42,000 38,940 5 0.93 0.94 5,000,000 0.92 1.37 0.47
724262 凱基T5 1.48 -0.09 1.40 1.48 1.24 1.34 145,000 194,200 6 1.48 1.50 10,000,000 1.48 2.32 0.64
724263 QR元大 1.73 +0.17 1.57 1.73 1.57 1.62 1,250,000 2,021,190 18 1.76 1.80 5,000,000 1.73 2.36 1.10
724264 群益UY 1.38 -0.05 1.35 1.38 1.35 1.36 8,000 10,890 2 1.39 1.40 10,000,000 1.38 2.19 0.57
724266 群益VA --- --- --- --- --- 1.27 0 0 0 1.10 1.11 8,000,000 1.11 1.88 0.34
724267 中信Q6 1.20 +0.03 1.20 1.20 1.20 1.20 160,000 192,000 1 1.20 1.22 10,000,000 1.20 1.86 0.54
724268 中信Q7 0.40 -0.13 0.44 0.44 0.38 0.41 1,773,000 719,740 36 0.39 0.40 10,000,000 0.40 0.91 0.01
724269 中信Q8 --- --- --- --- --- 0.76 0 0 0 0.58 0.59 5,000,000 0.59 1.16 0.02
72426P RJ凱基 --- --- --- --- --- 0.30 0 0 0 0.30 0.31 5,400,000 0.31 0.75 0.01
724270 U9永豐 0.85 -0.06 0.85 0.85 0.85 0.85 30,000 25,500 1 0.85 0.86 5,000,000 0.85 1.45 0.25
724271 V1永豐 0.98 -0.07 1.00 1.01 0.98 1.00 397,000 395,070 11 0.99 1.00 5,000,000 0.98 1.40 0.56
724272 群益VD 2.84 +0.19 2.89 2.99 2.74 2.86 160,000 457,200 13 2.79 2.81 6,000,000 2.84 4.79 0.89
724273 群益VE 0.90 +0.01 0.89 0.90 0.89 0.89 38,000 33,920 2 0.91 0.92 10,000,000 0.90 1.54 0.26
724274 群益VF 0.85 +0.03 0.85 0.85 0.85 0.85 199,000 169,150 1 0.82 0.83 10,000,000 0.85 1.52 0.18
724275 QU元大 1.23 +0.01 1.26 1.30 1.23 1.25 222,000 276,510 8 1.22 1.23 10,000,000 1.23 1.90 0.56
724276 RD元大 1.09 +0.06 1.12 1.13 1.07 1.10 592,000 651,150 7 1.08 1.09 10,000,000 1.09 2.06 0.12
724277 RR元大 1.15 -0.02 1.10 1.15 1.10 1.14 120,000 137,200 4 1.14 1.15 10,000,000 1.15 1.67 0.63
724278 RT元大 0.85 -0.06 0.86 0.86 0.85 0.85 4,000 3,410 2 0.86 0.87 5,000,000 0.85 1.36 0.34
724279 RW元大 1.10 -0.05 1.17 1.17 1.10 1.13 957,000 1,084,740 33 1.08 1.09 10,000,000 1.10 2.03 0.17
72427P RK凱基 0.93 +0.10 0.92 0.95 0.92 0.93 25,000 23,350 3 0.88 0.89 5,000,000 0.93 1.62 0.24
724280 日盛QT --- --- --- --- --- 1.38 0 0 0 1.26 1.27 10,000,000 1.27 2.47 0.07
724281 兆豐ZM --- --- --- --- --- 1.04 0 0 0 1.01 1.03 5,000,000 1.03 1.83 0.23
724282 兆豐ZN 0.76 +0.02 0.80 0.80 0.75 0.77 229,000 176,330 13 0.75 0.76 5,000,000 0.76 1.41 0.11
724283 兆豐ZP 0.63 -0.06 0.63 0.63 0.63 0.63 540,000 340,200 5 0.65 0.66 10,000,000 0.63 1.18 0.08
724284 國票VM 1.04 +0.09 0.97 1.04 0.97 1.03 402,000 414,440 12 1.03 1.04 17,000,000 1.04 1.59 0.49
724285 凱基T6 1.28 -0.04 1.33 1.35 1.28 1.32 365,000 483,310 15 1.24 1.25 10,000,000 1.28 1.89 0.67
724286 XL國泰 1.13 -0.05 1.09 1.13 1.07 1.08 30,000 32,370 4 1.09 1.10 8,000,000 1.13 1.77 0.49
724287 中信Q9 1.36 -0.10 1.36 1.36 1.36 1.36 10,000 13,600 1 1.34 1.36 5,000,000 1.36 2.74 0.01
724288 群益VG 0.72 -0.03 0.76 0.76 0.72 0.74 20,000 14,800 2 0.72 0.73 10,000,000 0.72 1.04 0.40
724289 群益VH 1.19 -0.05 1.20 1.20 1.16 1.18 209,000 247,310 7 1.18 1.20 10,000,000 1.19 1.89 0.49
72428P RL凱基 0.64 +0.01 0.62 0.65 0.62 0.64 868,000 555,070 10 0.62 0.63 5,000,000 0.64 1.35 0.01
724290 日盛QU 0.86 +0.01 0.89 0.89 0.86 0.89 120,000 106,500 3 0.82 0.83 5,000,000 0.86 1.55 0.17
724291 ZL第一 --- --- --- --- --- 0.00 0 0 0 1.85 1.86 5,000,000 1.85 2.57 1.13
724292 ZM第一 --- --- --- --- --- 0.00 0 0 0 3.08 3.09 10,000,000 3.09 4.45 1.73
724293 康和WD --- --- --- --- --- 0.00 0 0 0 0.78 0.79 10,000,000 0.79 1.28 0.30
724294 中信R1 --- --- --- --- --- 1.11 0 0 0 0.94 0.96 5,000,000 0.96 1.79 0.13
724295 玉山Y9 0.93 -0.03 0.93 0.93 0.93 0.93 130,000 120,900 2 0.93 0.94 20,000,000 0.93 1.63 0.23
724296 群益VK --- --- --- --- --- 0.00 0 0 0 1.12 1.13 10,000,000 1.13 1.75 0.51
724297 群益VM 0.75 -0.06 0.75 0.75 0.75 0.75 2,000 1,500 1 0.77 0.78 10,000,000 0.75 1.48 0.02