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 1701 到 1800 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
717084 SX凱基 --- --- --- --- --- 0.06 0 0 0 0.00 0.01 5,000,000 0.01 0.64 0.01
717085 日盛VD --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,000,000 0.02 0.59 0.01
717086 元富PU --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 1.01 0.01
717087 元富PV --- --- --- --- --- 0.08 0 0 0 0.00 0.01 5,000,000 0.01 1.09 0.01
717088 元富PW --- --- --- --- --- 0.15 0 0 0 0.01 0.04 5,000,000 0.04 0.86 0.01
717089 元大VZ --- --- --- --- --- 0.06 0 0 0 0.00 0.10 10,000,000 0.03 0.70 0.01
717090 元大WB --- --- --- --- --- 0.10 0 0 0 0.01 0.02 10,000,000 0.02 0.46 0.01
717091 日盛VE --- --- --- --- --- 0.72 0 0 0 0.01 0.02 5,000,000 0.02 1.01 0.01
717092 日盛VF --- --- --- --- --- 0.04 0 0 0 0.00 0.00 5,000,000 0.02 0.69 0.01
717093 元富PX 1.42 -0.08 1.24 1.51 1.24 1.44 1,560,000 2,249,840 64 1.46 1.90 5,000,000 1.42 2.29 0.55
717094 元富PY 1.32 +0.17 1.02 1.32 1.02 1.16 20,000 23,250 4 1.32 1.36 5,000,000 1.32 2.70 0.01
717095 國票PZ --- --- --- --- --- 0.29 0 0 0 0.00 0.01 5,000,000 0.01 0.47 0.01
717096 國泰QZ 0.74 -0.37 0.92 0.92 0.68 0.80 281,000 224,060 16 0.46 0.00 5,000,000 0.74 1.84 0.01
717097 國泰RA 0.17 -0.24 0.17 0.17 0.17 0.17 50,000 8,500 4 0.15 0.17 5,000,000 0.17 0.72 0.01
717098 國泰RB --- --- --- --- --- 0.03 0 0 0 0.03 0.07 5,000,000 0.07 0.64 0.01
717099 群益S2 --- --- --- --- --- 0.06 0 0 0 0.01 0.02 6,000,000 0.02 0.47 0.01
71709P 元富S5 --- --- --- --- --- 0.13 0 0 0 0.00 0.00 5,000,000 0.04 1.32 0.01
717100 群益S3 0.20 -0.02 0.23 0.26 0.18 0.22 32,000 6,910 6 0.21 0.22 5,000,000 0.20 1.90 0.01
717101 群益S4 0.30 -0.22 0.29 0.31 0.24 0.30 111,000 33,240 7 0.29 0.30 9,000,000 0.30 0.85 0.01
717102 群益S5 0.33 -0.22 0.25 0.33 0.20 0.26 141,000 37,280 5 0.31 0.32 9,000,000 0.33 0.88 0.01
717103 群益S6 0.33 -0.19 0.33 0.36 0.33 0.34 130,000 43,800 4 0.33 0.34 9,000,000 0.33 0.88 0.01
717104 康和YD --- --- --- --- --- 0.10 0 0 0 0.02 0.10 20,000,000 0.08 0.52 0.01
717105 康和YE --- --- --- --- --- 0.11 0 0 0 0.00 0.01 20,000,000 0.01 0.23 0.01
717106 VI永豐 3.90 -0.11 3.51 4.02 3.51 3.83 5,000 19,130 5 3.93 4.02 5,011,000 3.90 4.67 3.13
717107 VJ永豐 --- --- --- --- --- 0.08 0 0 0 0.00 0.01 5,000,000 0.01 0.61 0.01
717108 VK永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 12,000,000 0.01 0.56 0.01
717109 VL永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 11,000,000 0.01 0.82 0.01
717110 VM永豐 --- --- --- --- --- 0.11 0 0 0 0.00 0.01 11,000,000 0.01 1.10 0.01
717111 VN永豐 --- --- --- --- --- 0.10 0 0 0 0.00 0.01 12,000,000 0.01 0.50 0.01
717112 TW兆豐 --- --- --- --- --- 0.10 0 0 0 0.03 0.05 5,000,000 0.05 0.84 0.01
717113 TX兆豐 2.30 +0.12 1.69 2.30 1.67 2.17 156,000 338,280 20 2.35 2.38 5,000,000 2.30 3.55 1.05
717114 TY兆豐 --- --- --- --- --- 2.03 0 0 0 0.00 0.72 5,000,000 0.72 1.54 0.01
717115 TZ兆豐 0.18 -0.02 0.12 0.18 0.11 0.14 50,000 7,100 4 0.19 0.20 5,000,000 0.18 1.32 0.01
717116 UA兆豐 2.01 -0.02 1.53 2.01 1.49 1.68 30,000 50,300 3 2.20 2.24 5,000,000 2.01 5.95 0.01
717117 TJ第一 --- --- --- --- --- 0.15 0 0 0 0.01 0.10 10,000,000 0.10 1.40 0.01
717118 中信VG 0.49 -0.05 0.54 0.54 0.49 0.51 240,000 122,880 8 0.50 0.51 5,000,000 0.49 1.17 0.01
717119 中信VH --- --- --- --- --- 1.80 0 0 0 1.22 1.32 10,000,000 1.32 2.90 0.01
717120 元富PZ --- --- --- --- --- 0.04 0 0 0 0.02 0.05 5,000,000 0.04 0.64 0.01
717121 康和YH --- --- --- --- --- 0.04 0 0 0 0.00 0.01 10,000,000 0.01 0.47 0.01
717122 元大WD --- --- --- --- --- 0.02 0 0 0 0.00 0.06 5,000,000 0.02 0.64 0.01
717123 元大WF --- --- --- --- --- 0.16 0 0 0 0.00 0.02 5,000,000 0.02 0.74 0.01
717124 群益S8 --- --- --- --- --- 0.27 0 0 0 0.01 0.02 7,000,000 0.02 0.97 0.01
717125 群益S9 0.29 +0.11 0.15 0.29 0.14 0.19 43,000 8,170 6 0.28 0.31 7,000,000 0.29 2.94 0.01
717126 SY凱基 --- --- --- --- --- 0.08 0 0 0 0.00 0.02 5,000,000 0.02 0.58 0.01
717127 國票QA --- --- --- --- --- 0.05 0 0 0 0.00 0.01 12,200,000 0.01 0.81 0.01
717128 中信VJ --- --- --- --- --- 0.04 0 0 0 0.02 0.03 5,000,000 0.03 0.66 0.01
717129 中信VK --- --- --- --- --- 1.07 0 0 0 1.18 1.19 5,000,000 1.18 1.76 0.60
717130 富邦WU --- --- --- --- --- 3.60 0 0 0 2.61 2.71 5,000,000 2.61 3.99 1.23
717131 SZ凱基 --- --- --- --- --- 0.06 0 0 0 0.02 0.05 5,000,000 0.04 1.25 0.01
717132 TA凱基 --- --- --- --- --- 0.14 0 0 0 0.00 0.02 5,000,000 0.01 0.29 0.01
717133 TB凱基 0.86 +0.03 0.86 0.86 0.86 0.86 3,000 2,580 2 0.86 0.88 5,000,000 0.86 2.14 0.01
717134 元大WG 0.03 -0.01 0.03 0.03 0.03 0.03 10,000 300 1 0.04 0.05 5,000,000 0.03 0.49 0.01
717135 元大WK 0.30 -0.08 0.26 0.30 0.22 0.27 110,000 29,800 5 0.33 0.34 20,000,000 0.30 1.14 0.01
717136 康和YK --- --- --- --- --- 0.06 0 0 0 0.00 0.10 5,000,000 0.02 0.39 0.01
717137 VP永豐 --- --- --- --- --- 0.29 0 0 0 0.31 0.35 13,000,000 0.31 0.95 0.01
717138 VQ永豐 --- --- --- --- --- 0.25 0 0 0 0.00 0.01 11,000,000 0.01 1.03 0.01
717139 VR永豐 0.04 -0.02 0.04 0.04 0.04 0.04 420,000 16,800 1 0.04 0.05 15,000,000 0.04 0.54 0.01
717140 VS永豐 --- --- --- --- --- 1.99 0 0 0 0.67 0.74 12,000,000 0.74 2.14 0.01
717141 元大WP --- --- --- --- --- 3.40 0 0 0 2.82 0.00 12,000,000 3.47 4.44 2.50
717142 元大WR 0.08 -0.09 0.08 0.18 0.08 0.09 425,000 39,770 9 0.07 0.08 20,000,000 0.08 0.63 0.01
717143 元大WU 0.11 -0.07 0.07 0.12 0.07 0.10 85,000 8,600 7 0.10 0.11 16,000,000 0.11 0.69 0.01
717144 元大WY --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.36 0.01
717145 富邦WV 3.17 -1.05 3.17 3.17 3.17 3.17 10,000 31,700 1 4.28 4.38 10,000,000 3.17 5.10 1.22
717146 UB兆豐 0.55 -0.02 0.41 0.55 0.41 0.48 50,000 24,200 4 0.64 0.65 5,000,000 0.55 1.93 0.01
717147 UC兆豐 --- --- --- --- --- 0.72 0 0 0 0.56 0.65 5,000,000 0.65 1.73 0.01
717148 UD兆豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.02 5,000,000 0.02 0.52 0.01
717149 UE兆豐 0.30 -0.48 0.39 0.78 0.30 0.34 88,000 29,970 12 0.25 0.30 5,000,000 0.30 1.18 0.01
71714P 日盛SB 0.72 -0.03 0.79 0.79 0.72 0.72 32,000 23,180 2 0.73 0.75 5,000,000 0.72 0.96 0.48
717150 日盛VG --- --- --- --- --- 0.26 0 0 0 0.01 0.02 5,000,000 0.02 0.45 0.01
717151 統一S2 1.02 +0.13 0.74 1.02 0.62 0.76 162,000 122,570 13 0.95 1.01 15,000,000 1.02 1.66 0.38
717152 統一S3 --- --- --- --- --- 0.01 0 0 0 0.01 0.05 20,000,000 0.01 0.18 0.01
717153 統一S4 --- --- --- --- --- 0.01 0 0 0 0.01 0.05 15,000,000 0.01 0.18 0.01
717154 TC凱基 --- --- --- --- --- 0.31 0 0 0 0.01 0.06 5,000,000 0.06 1.20 0.01
717155 群益T6 --- --- --- --- --- 0.01 0 0 0 0.01 0.02 10,000,000 0.01 1.42 0.01
717156 群益T7 0.01 -0.01 0.01 0.02 0.01 0.01 899,000 9,000 7 0.01 0.02 7,000,000 0.01 1.15 0.01
717157 群益T8 0.17 0.00 0.15 0.21 0.15 0.17 580,000 99,600 8 0.16 0.17 5,000,000 0.17 0.88 0.01
717158 統一S5 0.35 -0.02 0.28 0.35 0.28 0.32 368,000 118,120 10 0.34 0.35 18,000,000 0.35 0.70 0.01
717159 統一S6 0.97 +0.08 0.84 1.01 0.81 0.90 183,000 164,730 24 0.93 0.94 15,000,000 0.97 2.29 0.01
717160 統一S7 --- --- --- --- --- 1.94 0 0 0 1.45 1.53 15,000,000 1.48 2.40 0.56
717161 統一S8 --- --- --- --- --- 0.19 0 0 0 0.02 0.05 14,000,000 0.05 0.46 0.01
717162 統一S9 0.58 -0.01 0.57 0.58 0.57 0.58 70,000 40,400 2 0.61 0.66 14,000,000 0.58 1.28 0.01
717163 TD凱基 3.31 -0.49 3.31 3.31 3.31 3.31 10,000 33,100 1 3.47 3.57 5,000,000 3.31 4.02 2.60
717164 TE凱基 --- --- --- --- --- 0.25 0 0 0 0.06 0.07 5,000,000 0.07 0.73 0.01
717165 TF凱基 --- --- --- --- --- 0.10 0 0 0 0.00 0.02 5,000,000 0.01 0.18 0.01
717166 TG凱基 --- --- --- --- --- 1.14 0 0 0 1.22 1.27 5,000,000 1.22 2.60 0.01
717167 康和YL --- --- --- --- --- 1.52 0 0 0 1.29 1.39 10,000,000 1.31 2.23 0.39
717168 VT永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 6,772,000 0.01 0.77 0.01
717169 國票QB --- --- --- --- --- 0.10 0 0 0 0.00 0.01 5,000,000 0.01 0.43 0.01
717170 富邦WX 0.08 -0.01 0.08 0.08 0.08 0.08 150,000 12,000 2 0.07 0.08 10,000,000 0.08 1.79 0.01
717171 富邦WY --- --- --- --- --- 0.06 0 0 0 0.00 0.06 5,000,000 0.06 0.43 0.01
717172 日盛VH --- --- --- --- --- 0.05 0 0 0 0.01 0.02 5,000,000 0.02 0.48 0.01
717173 日盛VJ --- --- --- --- --- 0.24 0 0 0 0.12 0.13 10,000,000 0.13 0.91 0.01
717174 元大TX --- --- --- --- --- 0.03 0 0 0 0.00 0.09 10,000,000 0.03 0.75 0.01
717175 元大TY 0.61 -0.18 0.50 0.61 0.50 0.51 8,000 4,110 2 0.66 0.69 5,000,000 0.61 1.42 0.01
717176 元大UM 0.13 +0.02 0.11 0.13 0.11 0.11 18,000 2,040 2 0.13 0.14 5,000,000 0.13 0.53 0.01
717177 元富QA --- --- --- --- --- 0.04 0 0 0 0.00 0.00 10,000,000 0.06 0.78 0.01
717178 元富QB --- --- --- --- --- 0.15 0 0 0 0.00 0.00 5,000,000 0.04 0.99 0.01
717179 元富QD --- --- --- --- --- 2.62 0 0 0 0.00 0.71 10,000,000 0.71 2.03 0.01
71717P 元富T3 --- --- --- --- --- 0.15 0 0 0 0.01 0.04 5,000,000 0.04 1.16 0.01
717180 元富QE --- --- --- --- --- 2.70 0 0 0 0.00 0.00 10,000,000 2.62 4.00 1.24