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 7501 到 7600 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
72623P 群益QA 2.26 +0.30 2.15 2.31 2.15 2.22 1,557,000 3,462,170 36 2.24 2.25 5,000,000 2.26 4.16 0.38
72624P 群益QB 1.36 +0.06 1.30 1.36 1.30 1.33 1,097,000 1,457,640 9 1.30 1.31 5,000,000 1.36 2.51 0.21
72625P 群益QC 2.32 0.00 2.28 2.32 2.28 2.31 333,000 769,020 4 2.29 2.30 5,000,000 2.32 3.35 1.32
72626P 群益QD 1.18 +0.02 1.18 1.21 1.18 1.21 250,000 301,270 3 1.17 1.18 5,000,000 1.18 1.90 0.46
72627P 元富P2 0.56 -0.04 0.61 0.61 0.56 0.58 574,000 335,540 19 0.55 0.56 5,000,000 0.56 0.89 0.23
72628P YE凱基 2.01 +0.29 1.90 2.09 1.89 1.98 1,931,000 3,821,870 57 1.99 2.00 5,000,000 2.01 3.43 0.60
72629P 元富P7 0.40 0.00 0.42 0.42 0.40 0.41 30,000 12,200 3 0.40 0.41 6,000,000 0.40 1.45 0.01
72630P 國票VE 0.86 +0.15 0.80 0.90 0.80 0.84 1,721,000 1,448,250 34 0.85 0.86 5,000,000 0.86 1.47 0.25
72631P 群益QQ 1.23 +0.08 1.19 1.24 1.19 1.21 289,000 349,480 7 1.22 1.23 7,000,000 1.23 1.69 0.77
72632P 群益QS 1.03 0.00 1.00 1.03 1.00 1.00 189,000 189,410 5 1.03 1.04 5,000,000 1.03 1.44 0.62
72633P 元富Q1 1.22 -0.02 1.16 1.22 1.16 1.20 5,000 5,980 2 1.19 1.21 5,000,000 1.22 1.89 0.55
72635P 群益QX 2.33 -0.01 2.28 2.33 2.28 2.32 149,000 344,940 5 2.31 2.32 5,000,000 2.33 3.36 1.33
72636P QZ元大 --- --- --- --- --- 0.73 0 0 0 0.71 0.73 10,000,000 0.73 2.08 0.01
72637P RA元大 0.76 +0.01 0.74 0.77 0.74 0.76 40,000 30,300 4 0.75 0.76 10,000,000 0.76 1.49 0.03
72638P 統一Y4 0.74 +0.02 0.73 0.75 0.73 0.75 1,632,000 1,219,700 11 0.73 0.74 15,000,000 0.74 1.29 0.19
72639P 康和UX --- --- --- --- --- 0.00 0 0 0 0.89 0.94 10,000,000 0.89 1.23 0.55
72640P 永豐YE --- --- --- --- --- 0.82 0 0 0 0.80 0.81 5,000,000 0.81 1.86 0.01
72641P 台新W8 1.52 -0.12 1.52 1.52 1.52 1.52 20,000 30,400 1 1.56 1.57 5,000,000 1.52 2.24 0.80
72642P 群益RC --- --- --- --- --- 0.93 0 0 0 0.91 0.92 10,000,000 0.92 3.62 0.01
72643P 元富Q3 0.96 -0.04 0.96 0.96 0.96 0.96 20,000 19,200 1 0.96 0.97 5,000,000 0.96 1.44 0.48
72644P 永豐YJ 1.32 +0.17 1.28 1.36 1.28 1.33 1,018,000 1,351,600 16 1.33 1.34 5,000,000 1.32 2.17 0.48
72645P RJ元大 0.94 -0.05 0.97 0.97 0.94 0.95 231,000 219,840 9 0.94 0.96 5,000,000 0.94 1.97 0.01
72646P 康和VA 0.78 +0.04 0.75 0.78 0.75 0.76 733,000 560,290 11 0.77 0.80 10,000,000 0.78 1.37 0.19
72647P 康和VB --- --- --- --- --- 0.78 0 0 0 0.75 0.77 10,000,000 0.75 1.30 0.20
72648P 元富Q9 1.02 +0.16 0.98 1.06 0.97 1.01 1,601,000 1,621,100 25 1.02 1.03 5,000,000 1.02 1.73 0.32
72649P 元富R1 1.20 +0.06 1.20 1.20 1.20 1.20 50,000 60,000 1 1.20 1.21 5,000,000 1.20 1.76 0.66
72650P RN元大 1.13 +0.16 1.07 1.17 1.07 1.12 883,000 987,860 33 1.12 1.13 5,000,000 1.13 2.08 0.19
72651P YR凱基 0.52 -0.02 0.53 0.53 0.51 0.52 63,000 32,960 3 0.51 0.52 5,000,000 0.52 1.07 0.01
72652P 群益RL 1.14 -0.05 1.14 1.14 1.14 1.14 30,000 34,200 1 1.15 1.16 6,000,000 1.14 3.90 0.01
72653P 群益RM --- --- --- --- --- 1.41 0 0 0 1.35 1.36 6,000,000 1.36 2.74 0.01
72654P 群益RN --- --- --- --- --- 3.06 0 0 0 3.03 3.08 5,000,000 3.06 4.33 1.79
72655P 群益RP --- --- --- --- --- 2.01 0 0 0 1.80 1.81 5,000,000 1.80 2.78 0.82
72656P 康和VC --- --- --- --- --- 0.46 0 0 0 0.46 0.47 10,000,000 0.46 0.88 0.04
72657P 國票VK --- --- --- --- --- 1.27 0 0 0 1.27 1.28 16,000,000 1.27 1.69 0.85
72658P 元富R5 0.54 +0.01 0.54 0.55 0.54 0.55 234,000 128,360 5 0.53 0.54 5,000,000 0.54 0.91 0.17
72659P 群益RQ --- --- --- --- --- 1.69 0 0 0 1.51 1.52 5,000,000 1.51 2.45 0.61
72660P 元富R6 0.62 -0.05 0.62 0.62 0.60 0.62 193,000 118,940 7 0.62 0.63 5,000,000 0.62 1.92 0.01
72661P 元富R7 1.26 +0.03 1.27 1.27 1.26 1.27 33,000 41,830 3 1.23 1.25 5,000,000 1.26 2.32 0.21
72662P 群益RS 1.81 -0.02 1.81 1.81 1.81 1.81 35,000 63,350 1 1.77 1.78 10,000,000 1.81 2.61 1.01
72663P 群益RU 1.60 -0.01 1.57 1.62 1.56 1.58 110,000 173,600 6 1.59 1.61 10,000,000 1.60 2.81 0.39
72664P 群益RX 1.75 +0.03 1.74 1.76 1.74 1.74 44,000 76,620 3 1.76 1.77 10,000,000 1.75 2.59 0.91
72665P 群益RY 1.83 +0.05 1.83 1.83 1.83 1.83 168,000 307,440 4 1.82 1.83 10,000,000 1.83 3.15 0.51
72666P 群益RZ 1.87 +0.05 1.87 1.87 1.87 1.87 63,000 117,810 1 1.85 1.86 10,000,000 1.87 2.86 0.88
72667P 永豐YX 0.67 +0.03 0.66 0.69 0.66 0.66 299,000 198,750 8 0.65 0.66 5,000,000 0.67 1.11 0.23
72669P 元富R8 0.66 0.00 0.65 0.68 0.64 0.66 399,000 263,700 9 0.67 0.68 5,000,000 0.66 1.75 0.01
72670P 元富R9 0.99 0.00 0.99 0.99 0.99 0.99 100,000 99,000 2 0.99 1.00 5,000,000 0.99 2.01 0.01
72671P 富邦WB --- --- --- --- --- 1.12 0 0 0 1.12 1.13 5,000,000 1.12 1.62 0.62
72672P VT國泰 --- --- --- --- --- 2.72 0 0 0 2.70 2.80 8,000,000 2.72 3.35 2.09
72673P 群益SE 1.33 +0.01 1.33 1.34 1.33 1.34 54,000 72,220 5 1.33 1.34 10,000,000 1.33 2.26 0.40
72674P 群益SF 0.55 +0.03 0.52 0.55 0.52 0.53 259,000 138,170 3 0.52 0.53 10,000,000 0.55 1.28 0.01
72675P 統一Z2 --- --- --- --- --- 1.68 0 0 0 1.65 1.73 5,000,000 1.65 2.11 1.19
724319 永昌ZZ --- --- --- --- --- 0.00 0 0 0 1.88 1.90 10,000,000 1.88 2.80 0.96
72676P 日盛PL 1.03 0.00 1.05 1.05 1.03 1.04 50,000 52,150 5 1.03 1.05 5,000,000 1.03 1.59 0.47
72677P 元富S7 1.79 +0.04 1.78 1.79 1.78 1.78 71,000 126,430 2 1.77 1.79 5,000,000 1.79 2.87 0.71
72678P 兆豐XM --- --- --- --- --- 1.79 0 0 0 1.48 1.57 5,000,000 1.50 2.13 0.87
72679P 永豐ZH --- --- --- --- --- 1.67 0 0 0 1.64 1.66 5,000,000 1.64 2.18 1.10
72680P 元大UB 1.76 +0.05 1.71 1.76 1.71 1.74 230,000 399,650 9 1.75 1.77 5,000,000 1.76 2.39 1.13
72681P 元富T1 1.61 +0.08 1.61 1.61 1.61 1.61 5,000 8,050 1 1.53 1.61 5,000,000 1.61 1.94 1.28
72682P 元富T2 1.00 +0.05 1.00 1.00 1.00 1.00 50,000 50,000 1 1.03 1.04 5,000,000 1.00 1.82 0.18
72683P 台新PD 1.21 +0.16 1.15 1.22 1.15 1.19 454,000 539,230 8 1.20 1.21 5,000,000 1.21 1.92 0.51
72684P 康和VE 0.67 -0.04 0.67 0.67 0.67 0.67 2,000 1,340 1 0.68 0.69 5,000,000 0.67 1.17 0.17
72685P 統一Z6 0.84 +0.04 0.84 0.84 0.84 0.84 92,000 77,280 4 0.83 0.84 5,000,000 0.84 1.19 0.49
72686P 永豐ZI --- --- --- --- --- 0.84 0 0 0 0.83 0.84 5,000,000 0.84 1.28 0.40
72687P 永豐ZJ 0.87 +0.08 0.89 0.90 0.87 0.89 504,000 449,450 5 0.86 0.87 5,000,000 0.87 1.81 0.01
72688P 群益SJ 0.93 +0.01 0.92 0.96 0.92 0.94 711,000 668,270 7 0.92 0.93 5,000,000 0.93 1.44 0.42
72689P VX元大 0.83 +0.01 0.79 0.83 0.79 0.79 115,000 91,350 4 0.84 0.85 5,000,000 0.83 1.63 0.03
72690P 群益SK 1.67 +0.04 1.59 1.69 1.59 1.67 290,000 482,900 10 1.68 1.69 6,000,000 1.67 2.51 0.83
72691P 群益SL 1.49 +0.03 1.49 1.49 1.49 1.49 10,000 14,900 1 1.48 1.50 6,000,000 1.49 1.91 1.07
72692P 元富T5 1.26 -0.08 1.34 1.34 1.26 1.27 33,000 42,020 4 1.25 1.26 5,000,000 1.26 1.95 0.57
72693P 元富T6 --- --- --- --- --- 1.76 0 0 0 1.35 1.38 5,000,000 1.35 1.77 0.93
72694P VY國泰 5.50 +0.05 5.50 5.50 5.50 5.50 1,000 5,500 1 5.50 5.55 5,000,000 5.50 6.75 4.24
72695P WN元大 0.73 +0.02 0.73 0.73 0.73 0.73 10,000 7,300 2 0.72 0.73 5,000,000 0.73 1.33 0.13
72696P WQ元大 --- --- --- --- --- 1.13 0 0 0 1.11 1.12 5,000,000 1.12 1.76 0.48
72697P 元富T9 --- --- --- --- --- 0.58 0 0 0 0.56 0.57 5,000,000 0.57 1.26 0.01
72698P 康和VF 0.67 +0.01 0.69 0.69 0.67 0.68 35,000 23,950 3 0.67 0.69 10,000,000 0.67 1.31 0.03
72699P P1元大 0.93 -0.05 0.94 0.94 0.91 0.92 113,000 104,040 6 0.94 0.95 5,000,000 0.93 1.89 0.01
72700P 群益SS 1.35 0.00 1.35 1.35 1.35 1.35 10,000 13,500 1 1.34 1.35 5,000,000 1.35 1.84 0.86
72701P 元富U1 1.36 -0.05 1.34 1.38 1.34 1.36 23,000 31,280 3 1.35 1.36 6,000,000 1.36 2.45 0.28
72702P WA國泰 2.05 -0.16 2.06 2.06 2.00 2.02 100,000 202,250 8 2.06 2.07 5,000,000 2.05 3.49 0.61
72703P ZR凱基 1.23 +0.01 1.23 1.23 1.23 1.23 82,000 100,860 2 1.19 1.20 5,000,000 1.23 1.87 0.59
72704P ZS凱基 1.56 +0.06 1.50 1.56 1.50 1.54 30,000 46,200 2 1.53 1.57 10,000,000 1.56 2.11 1.01
72705P ZT凱基 1.10 -0.01 1.09 1.10 1.07 1.09 244,000 267,050 5 1.10 1.11 5,000,000 1.10 1.64 0.56
72706P ZU凱基 --- --- --- --- --- 1.59 0 0 0 1.70 1.80 5,000,000 1.70 2.12 1.28
72707P 康和VG --- --- --- --- --- 0.67 0 0 0 0.68 0.69 5,000,000 0.69 1.26 0.12
72708P 群益SV 0.73 -0.07 0.73 0.73 0.73 0.73 150,000 109,500 2 0.76 0.77 10,000,000 0.73 1.21 0.25
72709P 群益SW 1.80 -0.03 1.80 1.80 1.79 1.80 680,000 1,223,000 7 1.83 1.84 6,000,000 1.80 3.08 0.52
72710P 群益SZ 0.84 0.00 0.84 0.84 0.84 0.84 20,000 16,800 1 0.85 0.86 6,000,000 0.84 2.44 0.01
72711P WC國泰 2.12 -0.07 2.15 2.21 2.12 2.15 200,000 429,300 8 2.12 2.13 5,000,000 2.12 3.40 0.84
72712P 富邦WK --- --- --- --- --- 0.57 0 0 0 0.58 0.59 5,000,000 0.59 1.67 0.01
72713P 日盛PX --- --- --- --- --- 0.71 0 0 0 0.72 0.73 12,000,000 0.72 1.65 0.01
72714P 兆豐YL --- --- --- --- --- 0.87 0 0 0 0.79 0.80 5,000,000 0.80 1.28 0.32
72715P ZW凱基 1.41 -0.01 1.39 1.42 1.39 1.40 55,000 77,160 7 1.40 1.41 5,000,000 1.41 2.21 0.61
72716P 統一Z8 1.05 +0.07 1.01 1.05 1.01 1.05 12,000 12,560 3 0.98 1.05 5,000,000 1.05 1.34 0.76
72717P 康和VL 0.34 -0.02 0.34 0.34 0.34 0.34 10,000 3,400 1 0.33 0.34 10,000,000 0.34 0.80 0.01
72718P P6永豐 --- --- --- --- --- 0.63 0 0 0 0.59 0.60 5,000,000 0.60 1.17 0.03
72719P P7永豐 1.73 -0.06 1.72 1.73 1.72 1.73 56,000 96,780 6 1.73 1.74 5,000,000 1.73 2.27 1.19
72720P 凱基P1 --- --- --- --- --- 1.71 0 0 0 1.45 1.46 10,000,000 1.46 2.19 0.73
72721P 元大T1 0.68 -0.02 0.67 0.68 0.67 0.67 403,000 271,730 4 0.66 0.67 10,000,000 0.68 1.48 0.01
72722P 元大T2 0.68 -0.02 0.68 0.70 0.68 0.69 689,000 476,060 8 0.67 0.68 10,000,000 0.68 1.25 0.11
72723P 凱基P5 --- --- --- --- --- 0.93 0 0 0 1.00 1.01 5,000,000 1.00 1.69 0.31