1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.003秒, 共找到 8021 筆資料，顯示第 1601 到 1700 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
716987 日盛UZ --- --- --- --- --- 0.09 0 0 0 0.00 0.00 5,000,000 0.02 0.72 0.01
716988 元富PL --- --- --- --- --- 0.09 0 0 0 0.07 0.08 5,000,000 0.08 0.75 0.01
716989 元富PM --- --- --- --- --- 0.15 0 0 0 0.03 0.04 5,000,000 0.04 0.33 0.01
716990 元證RX --- --- --- --- --- 0.29 0 0 0 0.00 0.00 5,000,000 0.02 0.45 0.01
716991 元證RY --- --- --- --- --- 0.18 0 0 0 0.08 0.17 12,000,000 0.17 1.92 0.01
716992 元證RZ 0.52 +0.08 0.27 0.56 0.27 0.43 470,000 201,100 17 0.51 0.00 5,000,000 0.52 2.22 0.01
716993 元證SA --- --- --- --- --- 0.03 0 0 0 0.00 0.02 10,000,000 0.02 0.60 0.01
716994 元證SB --- --- --- --- --- 0.17 0 0 0 0.00 0.02 10,000,000 0.02 0.49 0.01
716995 元證SC --- --- --- --- --- 0.08 0 0 0 0.00 0.02 5,000,000 0.02 0.80 0.01
716996 UK永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 11,000,000 0.01 0.95 0.01
716997 UL永豐 --- --- --- --- --- 0.15 0 0 0 0.07 0.08 5,000,000 0.08 0.45 0.01
716998 UM永豐 --- --- --- --- --- 0.64 0 0 0 0.04 0.06 5,000,000 0.06 0.78 0.01
716999 UN永豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 12,000,000 0.01 0.27 0.01
71699P 凱基ZA --- --- --- --- --- 0.09 0 0 0 0.00 0.02 5,000,000 0.02 1.34 0.01
717000 UP永豐 --- --- --- --- --- 0.14 0 0 0 0.00 0.01 5,000,000 0.01 0.36 0.01
717001 UQ永豐 0.43 -0.02 0.23 0.47 0.22 0.25 430,000 106,710 8 0.42 0.45 5,000,000 0.43 1.64 0.01
717002 UR永豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 13,000,000 0.01 0.55 0.01
717003 US永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 5,000,000 0.01 0.47 0.01
717004 UT永豐 0.74 -0.04 0.74 0.74 0.74 0.74 10,000 7,400 1 0.74 0.80 5,000,000 0.74 1.44 0.04
717005 統一R5 0.36 -0.02 0.28 0.39 0.28 0.34 1,417,000 487,490 27 0.34 0.35 13,000,000 0.36 1.02 0.01
717006 SP凱基 --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.02 0.84 0.01
717007 日盛VA --- --- --- --- --- 0.05 0 0 0 0.01 0.03 12,000,000 0.03 1.17 0.01
717008 元富PN 0.15 -0.01 0.14 0.15 0.14 0.15 30,000 4,400 3 0.14 0.15 5,000,000 0.15 0.89 0.01
717009 元富PP 0.21 -0.03 0.15 0.25 0.15 0.21 260,000 53,650 22 0.21 0.22 5,000,000 0.21 1.14 0.01
71700P 中信UH --- --- --- --- --- 0.01 0 0 0 0.00 0.01 6,000,000 0.01 3.87 0.01
717010 群益Q1 --- --- --- --- --- 0.02 0 0 0 0.00 0.00 6,000,000 0.02 0.84 0.01
717011 中信VD 0.37 -0.20 0.37 0.37 0.37 0.37 20,000 7,400 1 0.41 0.44 5,000,000 0.37 1.13 0.01
717012 國票PW --- --- --- --- --- 0.68 0 0 0 0.00 0.00 5,000,000 0.25 0.65 0.01
717013 統一R6 --- --- --- --- --- 0.07 0 0 0 0.04 0.05 14,000,000 0.05 0.40 0.01
717014 統一R7 1.00 +0.05 0.93 1.15 0.85 1.01 376,000 380,870 53 0.98 1.00 5,000,000 1.00 1.66 0.34
717015 統一R8 --- --- --- --- --- 0.10 0 0 0 0.06 0.07 5,000,000 0.07 0.35 0.01
717016 統一R9 0.20 0.00 0.16 0.20 0.14 0.18 195,000 35,800 18 0.19 0.20 5,000,000 0.20 0.66 0.01
717017 SQ凱基 --- --- --- --- --- 0.71 0 0 0 0.05 0.15 5,000,000 0.15 1.00 0.01
717018 元證SD 0.11 -0.09 0.01 0.11 0.01 0.06 2,000 120 2 0.00 0.01 5,100,000 0.11 0.99 0.01
717019 元證SE --- --- --- --- --- 0.24 0 0 0 0.00 0.04 15,000,000 0.02 1.16 0.01
71701P 中信UJ --- --- --- --- --- 0.31 0 0 0 0.15 0.17 10,000,000 0.17 2.97 0.01
717020 元證SF --- --- --- --- --- 0.13 0 0 0 0.00 0.02 5,000,000 0.02 0.65 0.01
717021 元證SG --- --- --- --- --- 0.04 0 0 0 0.00 0.02 5,000,000 0.02 0.78 0.01
717022 富邦WN 0.77 +0.03 0.77 0.77 0.77 0.77 1,000 770 1 0.76 0.80 5,000,000 0.77 1.26 0.28
717023 富邦WP --- --- --- --- --- 0.21 0 0 0 0.00 0.02 10,000,000 0.02 0.65 0.01
717024 富邦WQ --- --- --- --- --- 0.69 0 0 0 0.96 1.01 10,000,000 0.96 2.31 0.01
717025 富邦WR 1.22 +0.16 0.87 1.22 0.87 1.02 8,000 8,140 6 1.22 1.32 5,000,000 1.22 2.25 0.19
717026 UU永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.02 12,000,000 0.01 0.64 0.01
717027 TL兆豐 0.13 -0.01 0.13 0.13 0.13 0.13 20,000 2,600 2 0.13 0.14 5,000,000 0.13 0.95 0.01
717028 TM兆豐 --- --- --- --- --- 0.67 0 0 0 0.00 0.02 5,000,000 0.02 0.95 0.01
717029 TN兆豐 --- --- --- --- --- 0.09 0 0 0 0.02 0.03 5,000,000 0.03 0.63 0.01
717030 元富PR 0.48 0.00 0.30 0.53 0.30 0.42 323,000 134,860 24 0.46 0.48 5,000,000 0.48 1.12 0.01
717031 群益Q4 --- --- --- --- --- 0.08 0 0 0 0.00 0.00 10,000,000 0.02 1.43 0.01
717032 群益Q5 0.56 +0.23 0.41 0.56 0.41 0.48 20,000 9,700 2 0.56 0.57 8,000,000 0.56 1.56 0.01
717033 群益Q6 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.58 0.01
717034 群益Q7 --- --- --- --- --- 0.09 0 0 0 0.00 0.00 7,000,000 0.02 0.82 0.01
717035 群益Q8 0.02 0.00 0.02 0.02 0.02 0.02 243,000 4,860 3 0.01 0.02 7,000,000 0.02 1.16 0.01
717036 群益Q9 0.04 -0.10 0.04 0.04 0.04 0.04 10,000 400 1 0.05 0.06 5,000,000 0.04 1.00 0.01
717037 國泰QX 0.14 -0.08 0.17 0.17 0.14 0.16 12,000 1,980 2 0.14 0.22 5,000,000 0.14 1.41 0.01
717038 國票PX 0.85 +0.09 0.53 0.87 0.53 0.75 761,000 572,610 8 0.82 0.83 5,000,000 0.85 2.00 0.01
717039 元證SH --- --- --- --- --- 3.18 0 0 0 2.79 2.89 10,000,000 2.89 4.06 1.72
717040 元證SJ --- --- --- --- --- 0.51 0 0 0 0.00 0.06 5,000,000 0.02 0.80 0.01
717041 永昌XY --- --- --- --- --- 1.32 0 0 0 0.49 0.53 20,000,000 0.49 1.26 0.01
717042 統一S1 1.44 -0.01 1.08 1.44 1.06 1.16 298,000 345,560 7 1.46 1.49 15,000,000 1.44 2.41 0.47
717043 SR凱基 --- --- --- --- --- 0.02 0 0 0 0.00 0.05 5,000,000 0.03 0.75 0.01
717044 SS凱基 --- --- --- --- --- 2.71 0 0 0 2.38 2.46 10,000,000 2.38 3.35 1.41
717045 ST凱基 --- --- --- --- --- 3.62 0 0 0 2.88 2.98 10,000,000 2.88 3.85 1.91
717046 UV永豐 --- --- --- --- --- 2.25 0 0 0 1.37 1.46 11,000,000 1.39 2.75 0.03
717047 UW永豐 --- --- --- --- --- 1.73 0 0 0 1.53 1.63 12,000,000 1.53 2.60 0.46
717048 元富PS 0.32 -0.15 0.27 0.35 0.25 0.29 432,000 126,810 11 0.32 0.33 5,000,000 0.32 0.80 0.01
717049 元富PT 4.09 -0.13 3.58 4.09 3.58 3.85 18,000 69,290 3 4.27 4.37 5,000,000 4.09 4.84 3.33
717050 國票PY --- --- --- --- --- 3.28 0 0 0 1.90 1.91 10,000,000 1.90 2.87 0.93
717051 元大VT --- --- --- --- --- 2.21 0 0 0 1.23 1.30 15,000,000 1.30 3.16 0.01
717052 元大VV --- --- --- --- --- 0.03 0 0 0 0.00 0.01 10,000,000 0.01 0.38 0.01
717053 元大VW --- --- --- --- --- 0.01 0 0 0 0.00 0.01 15,000,000 0.01 0.29 0.01
717054 富邦WS --- --- --- --- --- 0.16 0 0 0 0.11 0.14 5,000,000 0.14 0.66 0.01
717055 中信VE --- --- --- --- --- 2.81 0 0 0 0.54 0.85 5,000,000 0.85 1.84 0.01
717056 康和YB 2.23 +0.14 1.66 2.37 1.66 1.89 11,000 20,740 5 2.23 2.37 10,000,000 2.23 3.43 1.03
717057 康和YC 0.34 -0.03 0.34 0.34 0.34 0.34 20,000 6,800 1 0.33 0.38 5,000,000 0.34 0.89 0.01
717058 UX永豐 --- --- --- --- --- 1.71 0 0 0 0.00 0.22 12,000,000 0.22 0.88 0.01
717059 UY永豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.01 10,000,000 0.01 0.85 0.01
717060 UZ永豐 0.06 -0.11 0.06 0.06 0.06 0.06 5,000 300 1 0.06 0.08 5,000,000 0.06 0.56 0.01
717061 VA永豐 0.14 0.00 0.09 0.14 0.09 0.12 220,000 26,700 6 0.09 0.10 5,000,000 0.14 0.59 0.01
717062 群益R4 --- --- --- --- --- 2.09 0 0 0 1.07 1.17 7,000,000 1.14 1.71 0.57
717063 SU凱基 --- --- --- --- --- 0.40 0 0 0 0.00 0.02 5,000,000 0.02 0.40 0.01
717064 TQ兆豐 1.11 +0.02 0.74 1.11 0.74 0.83 20,000 16,610 3 1.13 1.22 5,000,000 1.11 2.26 0.01
717065 TS兆豐 --- --- --- --- --- 4.54 0 0 0 0.00 0.00 5,000,000 7.25 8.60 5.90
717066 TT兆豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.02 5,000,000 0.02 0.31 0.01
717067 TU兆豐 0.12 -0.17 0.09 0.15 0.09 0.11 122,000 13,800 6 0.13 0.14 5,000,000 0.12 0.69 0.01
717068 TV兆豐 0.20 -0.03 0.12 0.23 0.09 0.19 555,000 104,490 49 0.19 0.20 5,000,000 0.20 1.22 0.01
717069 元大VX --- --- --- --- --- 0.05 0 0 0 0.00 0.00 5,000,000 0.02 0.80 0.01
717070 元大VY --- --- --- --- --- 0.71 0 0 0 0.14 0.15 5,000,000 0.15 0.82 0.01
717071 群益R6 --- --- --- --- --- 0.04 0 0 0 0.00 0.00 5,000,000 0.02 1.14 0.01
717072 群益R7 --- --- --- --- --- 4.22 0 0 0 2.98 3.06 5,000,000 3.06 4.08 2.04
717073 群益R8 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.02 0.57 0.01
717074 群益R9 0.20 +0.03 0.21 0.21 0.20 0.20 10,000 2,020 2 0.27 0.28 5,000,000 0.20 1.58 0.01
717075 VB永豐 --- --- --- --- --- 0.17 0 0 0 0.04 0.05 5,090,000 0.05 0.36 0.01
717076 VC永豐 --- --- --- --- --- 0.14 0 0 0 0.00 0.01 5,000,000 0.01 0.60 0.01
717077 VD永豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 12,000,000 0.01 0.90 0.01
717078 VE永豐 0.05 +0.01 0.05 0.05 0.05 0.05 10,000 500 1 0.04 0.05 5,000,000 0.05 0.60 0.01
717079 VF永豐 0.15 -0.19 0.13 0.15 0.13 0.15 105,000 15,650 11 0.33 0.35 5,000,000 0.15 1.18 0.01
717080 VG永豐 0.36 -0.19 0.20 0.36 0.13 0.22 46,000 10,160 6 0.29 0.32 12,000,000 0.36 1.36 0.01
717081 VH永豐 --- --- --- --- --- 0.13 0 0 0 0.04 0.05 12,000,000 0.04 0.92 0.01
717082 SV凱基 --- --- --- --- --- 2.43 0 0 0 0.00 0.37 5,000,000 0.37 1.36 0.01
717083 SW凱基 --- --- --- --- --- 2.59 0 0 0 0.00 0.83 5,000,000 0.83 1.49 0.17