1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.018秒, 共找到 8021 筆資料，顯示第 7801 到 7900 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
724336 群益VW 1.43 +0.05 1.47 1.47 1.43 1.44 54,000 77,820 3 1.41 1.43 10,000,000 1.43 2.43 0.43
724337 群益VX 0.99 -0.02 1.01 1.01 0.99 1.00 15,000 15,050 2 0.98 0.99 6,000,000 0.99 1.61 0.37
724338 SL元大 --- --- --- --- --- 0.00 0 0 0 0.00 0.00 10,000,000 1.08 1.88 0.28
724339 SN元大 1.23 -0.03 1.23 1.23 1.23 1.23 99,000 121,770 2 1.22 1.23 10,000,000 1.23 2.10 0.36
724340 SP元大 --- --- --- --- --- 0.00 0 0 0 0.87 0.88 10,000,000 0.88 1.45 0.31
724341 SR元大 --- --- --- --- --- 0.00 0 0 0 0.91 0.92 10,000,000 0.91 1.60 0.22
724342 SU元大 1.02 -0.07 1.04 1.04 1.02 1.04 300,000 310,500 3 1.05 1.06 5,000,000 1.02 1.91 0.13
724343 凱基U4 --- --- --- --- --- 0.00 0 0 0 0.89 0.90 10,000,000 0.89 1.46 0.32
724344 V5永豐 --- --- --- --- --- 0.00 0 0 0 0.99 1.01 5,000,000 1.01 1.89 0.13
724345 V6永豐 0.91 -0.04 0.91 0.91 0.91 0.91 1,000 910 1 0.90 0.91 10,000,000 0.91 1.52 0.30
724346 V7永豐 1.09 -0.05 1.08 1.09 1.08 1.09 90,000 97,700 9 1.06 1.07 10,000,000 1.09 1.74 0.44
724347 XQ國泰 --- --- --- --- --- 0.00 0 0 0 0.93 0.94 5,000,000 0.94 1.54 0.34
724348 XR國泰 1.02 -0.04 1.09 1.10 1.02 1.05 353,000 370,080 6 1.02 1.03 5,000,000 1.02 1.71 0.33
724349 XS國泰 2.02 +0.06 2.02 2.02 2.02 2.02 2,000 4,040 1 2.02 2.04 5,000,000 2.02 3.17 0.87
724350 XT國泰 0.59 +0.01 0.59 0.59 0.59 0.59 20,000 11,800 1 0.56 0.57 10,000,000 0.59 0.82 0.36
724351 XU國泰 --- --- --- --- --- 0.00 0 0 0 0.71 0.72 7,000,000 0.72 1.52 0.01
724352 元富X6 --- --- --- --- --- 0.00 0 0 0 0.86 0.87 10,000,000 0.87 1.39 0.35
724353 元富X7 1.21 -0.07 1.21 1.21 1.21 1.21 5,000 6,050 1 1.20 1.21 5,000,000 1.21 1.96 0.46
724354 元富X8 --- --- --- --- --- 0.00 0 0 0 0.96 0.97 5,000,000 0.96 1.60 0.32
724355 P3富邦 --- --- --- --- --- 0.79 0 0 0 0.75 0.76 5,000,000 0.76 1.30 0.22
724356 元富Y1 --- --- --- --- --- 0.00 0 0 0 1.10 1.11 5,000,000 1.11 1.68 0.54
724357 P4富邦 --- --- --- --- --- 0.00 0 0 0 1.08 1.10 10,000,000 1.08 1.54 0.62
724358 SV元大 0.80 -0.17 0.80 0.80 0.80 0.80 10,000 8,000 1 0.80 0.81 5,000,000 0.80 1.41 0.19
724359 日盛QY --- --- --- --- --- 0.00 0 0 0 1.34 1.35 10,000,000 1.35 2.37 0.33
724360 日盛QZ --- --- --- --- --- 0.00 0 0 0 0.88 0.89 16,000,000 0.89 1.69 0.09
724361 T4統一 --- --- --- --- --- 0.00 0 0 0 0.00 0.61 16,000,000 0.61 1.02 0.20
724362 兆豐ZW --- --- --- --- --- 0.00 0 0 0 0.97 0.98 5,000,000 0.97 1.54 0.40
724363 凱基U5 0.90 -0.01 0.90 0.90 0.90 0.90 62,000 55,800 3 0.90 0.91 10,000,000 0.90 1.60 0.20
724364 V8永豐 0.90 0.00 0.92 0.92 0.88 0.92 189,000 172,980 4 0.89 0.90 5,000,000 0.90 1.46 0.34
724365 V9永豐 --- --- --- --- --- 0.00 0 0 0 0.94 0.95 5,000,000 0.95 1.52 0.38
724366 玉山Z1 --- --- --- --- --- 0.00 0 0 0 0.77 0.78 10,000,000 0.78 1.40 0.16
724367 中信R6 --- --- --- --- --- 0.00 0 0 0 1.72 1.73 5,000,000 1.73 3.62 0.01
724368 中信R7 --- --- --- --- --- 0.00 0 0 0 1.03 1.04 10,000,000 1.03 1.75 0.31
724369 中信R8 --- --- --- --- --- 0.00 0 0 0 0.93 0.96 10,000,000 0.96 1.68 0.24
724370 群益VZ --- --- --- --- --- 0.00 0 0 0 1.30 1.31 10,000,000 1.31 2.15 0.47
72799P 群益VT --- --- --- --- --- 0.00 0 0 0 1.58 1.59 8,000,000 1.59 2.51 0.67
72800P V4永豐 1.12 +0.03 1.12 1.12 1.12 1.12 100,000 112,000 1 1.12 1.13 5,000,000 1.12 1.67 0.57
72801P 康和WE --- --- --- --- --- 0.76 0 0 0 0.72 0.73 10,000,000 0.73 1.19 0.27
72802P T3統一 1.00 0.00 1.00 1.00 1.00 1.00 120,000 120,000 1 1.01 1.02 15,000,000 1.00 1.46 0.54
72803P 群益VY 1.37 +0.13 1.35 1.38 1.35 1.37 401,000 550,750 5 1.37 1.38 10,000,000 1.37 1.98 0.76
72804P ST元大 --- --- --- --- --- 0.00 0 0 0 1.15 1.16 10,000,000 1.16 1.73 0.59
72805P 凱基U3 --- --- --- --- --- 0.00 0 0 0 0.61 0.62 10,000,000 0.62 0.96 0.28
72806P XP國泰 --- --- --- --- --- 0.00 0 0 0 1.68 1.69 5,000,000 1.69 2.61 0.77
72807P 元富X9 1.16 -0.01 1.16 1.16 1.16 1.16 1,000 1,160 1 1.12 1.13 5,000,000 1.16 1.80 0.52
72808P 元富Y2 --- --- --- --- --- 0.00 0 0 0 1.02 1.03 5,000,000 1.02 1.59 0.45
72809P SW元大 --- --- --- --- --- 0.00 0 0 0 1.79 1.80 5,000,000 1.79 2.72 0.86
72810P T5統一 --- --- --- --- --- 0.00 0 0 0 0.97 0.98 15,000,000 0.98 1.53 0.43
72811P 群益WA --- --- --- --- --- 0.00 0 0 0 1.78 1.79 7,000,000 1.79 4.66 0.01
72812P 群益WB --- --- --- --- --- 0.00 0 0 0 1.46 1.47 6,000,000 1.47 3.67 0.01
72813P 群益WC --- --- --- --- --- 0.00 0 0 0 2.08 2.09 10,000,000 2.08 3.63 0.53
2643 捷迅 38.80 -0.35 39.10 39.80 38.80 39.24 156,070 6,124,866 109 38.75 38.80 26,230,000 38.80 42.65 34.95
721568 兆豐QZ --- --- --- --- --- 0.58 0 0 0 0.22 0.23 5,000,000 0.23 0.96 0.01
2736 高野 37.60 +0.35 37.30 37.80 37.30 37.64 77,000 2,898,300 31 37.50 37.60 48,992,383 37.60 41.35 33.85
2740 天蔥 45.80 0.00 45.80 45.80 45.80 45.80 3,000 137,400 3 45.30 46.00 15,978,196 45.80 50.30 41.25
2928 F-紅馬 57.50 -1.20 58.80 59.00 56.50 57.42 55,000 3,158,000 53 56.90 58.00 47,301,154 57.50 63.20 51.80
3081 聯亞 482.00 +7.50 481.00 492.00 480.00 484.46 1,162,933 563,391,206 1,101 481.50 482.00 69,909,752 482.00 530.00 434.00
4116 明基醫 60.50 -3.50 62.00 62.30 58.90 60.74 813,444 49,412,184 670 60.50 60.80 44,246,000 60.50 66.50 54.50
4147 中裕 221.00 -17.00 228.00 228.00 216.00 221.42 4,599,462 1,018,410,564 3,561 221.00 221.50 247,732,750 221.00 243.00 199.00
4167 展旺 22.85 -0.50 23.10 23.35 22.80 22.90 699,617 16,024,275 417 22.85 22.90 245,767,250 22.85 25.10 20.60
4543 萬在 25.10 -0.95 26.05 26.05 24.20 25.22 150,120 3,785,674 116 25.00 25.20 56,570,000 25.10 27.60 22.60
4556 旭然 34.00 0.00 34.00 34.00 34.00 34.00 3,000 102,000 3 34.00 34.20 35,208,000 34.00 37.40 30.60
4762 F-三汰 67.80 +1.10 66.70 67.80 66.30 66.80 9,000 601,200 8 65.80 68.40 17,000,000 67.80 74.50 61.10
4803 F-VHQ 162.00 -4.00 166.00 166.00 159.00 161.81 227,050 36,739,100 199 162.00 162.50 32,277,001 162.00 178.00 146.00
4804 F-大略 126.50 -1.00 127.50 127.50 126.00 126.58 68,000 8,607,500 55 126.00 127.00 27,498,400 126.50 139.00 114.00
4806 昇華 85.50 -0.60 86.10 86.20 85.30 85.79 19,000 1,630,100 14 85.40 85.50 25,500,000 85.50 94.00 77.00
721235 統一WE --- --- --- --- --- 3.03 0 0 0 2.54 2.63 17,000,000 2.63 3.30 1.96
721559 統一XE --- --- --- --- --- 0.10 0 0 0 0.01 0.05 5,000,000 0.04 0.27 0.01
720947 凱基UA --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.65 0.01
720945 凱基TY --- --- --- --- --- 2.42 0 0 0 1.92 1.99 5,000,000 1.99 2.97 1.01
720946 凱基TZ --- --- --- --- --- 3.88 0 0 0 3.92 4.02 5,000,000 4.02 5.00 3.04
721569 兆豐RA --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 2.17 0.01
720244 P8國泰 --- --- --- --- --- 0.07 0 0 0 0.00 0.06 5,000,000 0.01 0.23 0.01
720586 S3國泰 2.27 -0.02 2.27 2.27 2.27 2.27 10,000 22,700 1 2.35 0.00 5,000,000 2.27 2.82 1.70
720687 WD第一 --- --- --- --- --- 9.65 0 0 0 0.00 0.00 5,000,000 14.00 15.60 12.40
720934 統一VL 0.01 -0.02 0.01 0.01 0.01 0.01 460,000 4,600 3 0.01 0.02 13,000,000 0.01 0.69 0.01
720948 凱基UB --- --- --- --- --- 1.04 0 0 0 1.97 2.01 5,000,000 1.97 2.56 1.38
720954 Q2元大 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 10,000,000 0.01 0.48 0.01
720991 富邦PV --- --- --- --- --- 4.89 0 0 0 3.44 3.53 5,000,000 3.53 5.20 1.85
721013 統一VN 0.03 0.00 0.03 0.03 0.03 0.03 5,000 150 1 0.04 0.05 16,000,000 0.03 0.51 0.01
721014 統一VP 0.12 -0.05 0.17 0.17 0.10 0.13 190,000 25,000 7 0.10 0.11 15,000,000 0.12 0.53 0.01
721015 統一VQ --- --- --- --- --- 0.12 0 0 0 0.05 0.10 15,000,000 0.10 0.56 0.01
721051 統一VR --- --- --- --- --- 0.01 0 0 0 0.01 0.04 5,000,000 0.01 0.40 0.01
721052 統一VS 2.18 -0.02 2.18 2.18 2.18 2.18 20,000 43,600 1 2.17 2.23 15,000,000 2.18 2.83 1.53
721058 W6國泰 --- --- --- --- --- 2.36 0 0 0 3.77 0.00 5,000,000 3.77 4.89 2.65
721060 群益T1 0.04 -0.09 0.07 0.07 0.04 0.04 85,000 3,800 4 0.04 0.05 6,672,000 0.04 0.56 0.01
721063 V9國泰 --- --- --- --- --- 0.10 0 0 0 0.00 0.09 5,000,000 0.09 0.85 0.01
721068 康和QH --- --- --- --- --- 3.97 0 0 0 3.80 0.00 20,000,000 4.35 5.60 3.09
721086 凱基UX 3.96 -0.58 3.96 3.96 3.96 3.96 16,000 63,360 1 3.72 3.82 5,000,000 3.96 5.15 2.76
721087 凱基UY 2.85 0.00 2.85 2.85 2.81 2.83 69,000 195,290 3 2.53 2.61 5,000,000 2.85 4.05 1.65
721094 統一VU --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.01 0.25 0.01
721095 統一VV --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.01 0.32 0.01
721096 統一VW --- --- --- --- --- 0.01 0 0 0 0.01 0.10 5,000,000 0.01 0.25 0.01
721125 統一VZ --- --- --- --- --- 0.05 0 0 0 0.01 0.10 15,000,000 0.05 0.68 0.01
721234 統一WD --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.01 0.21 0.01
721255 統一WK --- --- --- --- --- 0.17 0 0 0 0.01 0.02 5,000,000 0.02 0.26 0.01
721286 元大T7 --- --- --- --- --- 0.04 0 0 0 0.00 0.02 15,000,000 0.02 1.07 0.01
721312 凱基WL --- --- --- --- --- 0.01 0 0 0 0.00 0.03 5,000,000 0.01 0.87 0.01
721315 凱基WP --- --- --- --- --- 0.04 0 0 0 0.00 0.02 5,000,000 0.02 0.45 0.01
721351 VH日盛 --- --- --- --- --- 0.14 0 0 0 0.01 0.02 5,000,000 0.02 0.28 0.01
721385 統一WS --- --- --- --- --- 0.06 0 0 0 0.01 0.10 5,000,000 0.06 0.30 0.01