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 1901 到 2000 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
717275 統一U6 0.05 -0.03 0.05 0.08 0.05 0.05 188,000 9,430 6 0.05 0.06 16,000,000 0.05 0.54 0.01
717276 統一U7 0.19 0.00 0.15 0.19 0.14 0.17 447,000 78,110 5 0.19 0.20 5,000,000 0.19 0.72 0.01
717277 TQ凱基 0.45 -0.21 0.48 0.49 0.45 0.47 1,379,000 642,240 19 0.45 0.46 5,000,000 0.45 0.96 0.01
717278 日盛VU --- --- --- --- --- 0.42 0 0 0 0.01 0.02 5,000,000 0.02 1.37 0.01
717279 日盛VV 0.19 -0.10 0.20 0.20 0.19 0.19 104,000 19,800 2 0.21 0.23 5,000,000 0.19 1.13 0.01
71727P 富邦UX --- --- --- --- --- 0.10 0 0 0 0.00 0.05 10,000,000 0.05 1.20 0.01
717280 PK元大 --- --- --- --- --- 1.63 0 0 0 0.00 0.00 5,000,000 1.62 2.20 1.04
717281 PM元大 --- --- --- --- --- 0.09 0 0 0 0.04 0.05 5,000,000 0.05 0.59 0.01
717282 P2富邦 --- --- --- --- --- 2.18 0 0 0 1.50 1.60 5,000,000 1.55 2.34 0.76
717283 P3富邦 0.20 -0.05 0.25 0.25 0.20 0.21 77,000 15,900 7 0.21 0.22 5,000,000 0.20 1.22 0.01
717284 國泰RH 3.24 +0.23 2.42 3.24 2.42 2.97 66,000 196,230 10 3.20 3.25 5,000,000 3.24 5.85 0.59
717285 元富QM 0.95 -0.61 0.72 0.97 0.72 0.96 133,000 127,410 3 0.94 0.96 5,000,000 0.95 2.39 0.01
717286 元富QN 0.52 -0.01 0.35 0.52 0.35 0.46 274,000 125,370 13 0.49 0.50 13,000,000 0.52 1.24 0.01
717287 元富QP --- --- --- --- --- 0.03 0 0 0 0.01 0.04 5,000,000 0.03 0.72 0.01
717288 元富QT 0.14 +0.03 0.07 0.14 0.07 0.10 119,000 11,400 13 0.12 0.13 5,000,000 0.14 0.83 0.01
717289 UK兆豐 0.65 -0.12 0.49 0.65 0.49 0.60 40,000 24,200 4 0.64 0.67 5,000,000 0.65 1.65 0.01
71728P 群益UL --- --- --- --- --- 0.05 0 0 0 0.00 0.00 10,000,000 0.02 0.76 0.01
717290 UL兆豐 --- --- --- --- --- 0.11 0 0 0 0.00 0.03 5,000,000 0.03 0.67 0.01
717291 UM兆豐 --- --- --- --- --- 0.05 0 0 0 0.04 0.05 5,000,000 0.05 0.63 0.01
717292 UN兆豐 --- --- --- --- --- 3.10 0 0 0 2.42 2.43 5,000,000 2.43 3.58 1.28
717293 康和YR --- --- --- --- --- 1.17 0 0 0 0.40 0.46 5,000,000 0.46 0.97 0.01
717294 WJ永豐 --- --- --- --- --- 0.24 0 0 0 0.11 0.12 11,000,000 0.12 1.06 0.01
717295 WK永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 12,000,000 0.01 0.73 0.01
717296 WL永豐 --- --- --- --- --- 0.42 0 0 0 0.00 0.01 13,000,000 0.01 0.48 0.01
717297 WM永豐 0.50 -0.35 0.30 0.55 0.30 0.32 90,000 29,250 4 0.50 0.53 5,000,000 0.50 1.19 0.01
717298 WN永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 10,000,000 0.01 0.52 0.01
717299 WP永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 13,000,000 0.01 0.37 0.01
71729P 群益UM --- --- --- --- --- 0.27 0 0 0 0.00 0.00 5,000,000 0.01 0.74 0.01
717300 TR凱基 --- --- --- --- --- 0.17 0 0 0 0.11 0.12 5,000,000 0.12 0.64 0.01
717301 TS凱基 --- --- --- --- --- 0.82 0 0 0 0.56 0.57 5,000,000 0.57 1.24 0.01
717302 TT凱基 --- --- --- --- --- 1.09 0 0 0 0.27 0.37 5,000,000 0.37 1.07 0.01
717303 TU凱基 0.05 -0.02 0.05 0.05 0.05 0.05 490,000 24,500 47 0.05 0.06 5,000,000 0.05 0.69 0.01
717304 群益V9 0.42 -0.01 1.60 1.60 0.09 0.31 200,000 62,200 20 0.38 0.40 7,000,000 0.42 2.35 0.01
717305 群益W1 --- --- --- --- --- 0.55 0 0 0 0.00 0.00 15,000,000 0.02 0.57 0.01
717306 群益W2 --- --- --- --- --- 0.46 0 0 0 0.01 0.02 15,000,000 0.02 0.85 0.01
717307 群益W3 1.40 -0.52 1.37 1.40 1.32 1.36 36,000 48,920 5 1.38 1.41 5,000,000 1.40 2.49 0.31
717308 群益W4 --- --- --- --- --- 0.10 0 0 0 0.00 0.50 5,000,000 0.02 0.48 0.01
717309 群益W5 --- --- --- --- --- 0.60 0 0 0 0.39 0.40 10,000,000 0.39 1.03 0.01
71730P RF兆豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.02 5,000,000 0.02 0.42 0.01
717310 群益W6 --- --- --- --- --- 0.04 0 0 0 0.02 0.03 7,000,000 0.02 0.62 0.01
717311 群益W7 --- --- --- --- --- 0.04 0 0 0 0.00 0.01 7,000,000 0.01 2.01 0.01
717312 群益W8 --- --- --- --- --- 0.05 0 0 0 0.03 0.04 7,000,000 0.03 1.03 0.01
717313 群益W9 --- --- --- --- --- 0.13 0 0 0 0.02 0.03 6,000,000 0.03 1.13 0.01
717314 國票QF 0.27 -0.11 0.23 0.27 0.23 0.25 112,000 28,240 3 0.31 0.32 5,000,000 0.27 1.21 0.01
717315 國票QG --- --- --- --- --- 0.04 0 0 0 0.01 0.02 10,500,000 0.02 0.78 0.01
717316 國票QH 0.85 +0.20 0.30 0.85 0.30 0.70 74,000 51,730 5 0.92 0.93 5,000,000 0.85 2.59 0.01
717317 康和YG --- --- --- --- --- 0.16 0 0 0 0.03 0.10 20,000,000 0.10 0.65 0.01
717318 康和YS --- --- --- --- --- 0.49 0 0 0 0.10 0.11 5,000,000 0.11 0.59 0.01
717319 WQ永豐 --- --- --- --- --- 0.05 0 0 0 0.03 0.04 13,000,000 0.04 0.40 0.01
71731P RG兆豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 5,000,000 0.01 0.86 0.01
717320 WR永豐 --- --- --- --- --- 0.02 0 0 0 0.02 0.07 12,000,000 0.02 0.97 0.01
717321 PW元大 0.84 -0.07 0.74 0.86 0.71 0.81 289,000 235,050 13 0.84 0.00 5,000,000 0.84 1.57 0.11
717322 PX元大 --- --- --- --- --- 0.03 0 0 0 0.00 0.03 5,000,000 0.03 0.58 0.01
717323 PZ元大 0.26 +0.12 0.05 0.50 0.05 0.12 561,000 66,940 31 0.24 0.25 5,000,000 0.26 2.19 0.01
717324 QA元大 0.61 -0.38 0.49 0.68 0.47 0.58 355,000 204,150 13 0.56 0.00 5,000,000 0.61 1.70 0.01
717325 QB元大 --- --- --- --- --- 0.08 0 0 0 0.00 0.10 5,000,000 0.10 0.95 0.01
717326 元富QU 0.15 -0.07 0.15 0.15 0.15 0.15 10,000 1,500 1 0.16 0.17 10,000,000 0.15 0.73 0.01
717327 元富QV 0.46 -0.02 0.44 0.46 0.44 0.45 145,000 65,300 3 0.44 0.46 12,000,000 0.46 1.09 0.01
717328 元富QW --- --- --- --- --- 0.14 0 0 0 0.01 0.04 5,000,000 0.04 0.59 0.01
717329 元富QX 0.25 +0.06 0.13 0.26 0.13 0.19 570,000 106,400 48 0.13 0.23 10,000,000 0.25 2.18 0.01
71732P RP兆豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 5,000,000 0.01 0.51 0.01
717330 元富QY --- --- --- --- --- 0.47 0 0 0 0.01 0.04 5,000,000 0.04 0.61 0.01
717331 P4富邦 0.56 +0.18 0.28 0.58 0.28 0.46 520,000 237,200 15 0.54 0.56 10,000,000 0.56 1.91 0.01
717332 PA群益 0.03 -0.01 0.03 0.03 0.03 0.03 50,000 1,500 2 0.02 0.03 7,000,000 0.03 0.54 0.01
717333 PB群益 --- --- --- --- --- 0.17 0 0 0 0.00 0.00 7,000,000 0.02 0.78 0.01
717334 PC群益 0.20 -0.09 0.10 0.20 0.10 0.10 31,000 3,200 2 0.21 0.22 5,000,000 0.20 1.85 0.01
717335 統一U8 0.90 -0.26 0.91 0.97 0.88 0.90 181,000 163,010 12 0.90 0.92 14,000,000 0.90 1.41 0.39
717336 統一U9 --- --- --- --- --- 1.36 0 0 0 0.96 1.05 14,000,000 1.05 1.56 0.54
717337 統一V1 --- --- --- --- --- 0.06 0 0 0 0.01 0.05 14,000,000 0.05 0.46 0.01
717338 TV凱基 --- --- --- --- --- 0.78 0 0 0 0.00 0.10 5,000,000 0.10 0.51 0.01
717339 TW凱基 --- --- --- --- --- 0.06 0 0 0 0.02 0.04 5,000,000 0.04 0.34 0.01
71733P RW兆豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.89 0.01
717340 日盛VW --- --- --- --- --- 0.03 0 0 0 0.03 0.04 5,000,000 0.03 0.48 0.01
717341 日盛VX --- --- --- --- --- 0.44 0 0 0 0.01 0.02 5,000,000 0.02 0.71 0.01
717342 P5富邦 --- --- --- --- --- 1.53 0 0 0 2.27 0.00 5,000,000 2.27 3.31 1.22
717343 QE元大 --- --- --- --- --- 0.09 0 0 0 0.01 0.10 5,000,000 0.09 1.08 0.01
717344 QF元大 1.06 -0.72 1.06 1.06 1.06 1.06 10,000 10,600 1 1.12 1.22 5,000,000 1.06 1.94 0.18
717345 QG元大 --- --- --- --- --- 0.73 0 0 0 0.45 0.51 5,000,000 0.51 1.44 0.01
717346 QK元大 --- --- --- --- --- 0.05 0 0 0 0.00 0.00 5,000,000 0.05 0.73 0.01
717347 PD群益 --- --- --- --- --- 0.03 0 0 0 0.00 0.00 5,000,000 0.02 1.88 0.01
717348 PE群益 --- --- --- --- --- 0.07 0 0 0 0.01 0.02 5,000,000 0.02 1.50 0.01
717349 PF群益 0.06 -0.02 0.05 0.06 0.05 0.05 90,000 4,700 2 0.05 0.06 10,000,000 0.06 1.06 0.01
71734P 康和WY --- --- --- --- --- 1.36 0 0 0 1.01 1.11 5,000,000 1.11 1.43 0.79
717350 PG群益 --- --- --- --- --- 3.62 0 0 0 0.00 0.57 10,000,000 0.57 1.56 0.01
717351 元富QZ --- --- --- --- --- 0.41 0 0 0 0.33 0.34 12,000,000 0.34 1.33 0.01
717352 元富RA 1.08 -0.16 1.08 1.08 1.08 1.08 10,000 10,800 1 1.04 1.10 5,000,000 1.08 1.96 0.20
717353 元富RB --- --- --- --- --- 0.24 0 0 0 0.01 0.04 5,000,000 0.04 0.61 0.01
717354 UQ兆豐 --- --- --- --- --- 0.04 0 0 0 0.02 0.03 5,000,000 0.03 1.38 0.01
717355 UR兆豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.04 5,000,000 0.04 2.03 0.01
717356 US兆豐 --- --- --- --- --- 0.14 0 0 0 0.03 0.04 5,000,000 0.04 0.47 0.01
717357 UT兆豐 0.03 0.00 0.02 0.03 0.01 0.02 393,000 7,660 5 0.01 0.03 5,000,000 0.03 1.00 0.01
717358 UU兆豐 0.41 +0.05 0.25 0.41 0.25 0.33 120,000 39,200 4 0.42 0.43 5,000,000 0.41 1.79 0.01
717359 康和YU --- --- --- --- --- 2.64 0 0 0 0.66 0.76 20,000,000 0.76 1.72 0.01
71735P 群益UR --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.95 0.01
717360 WS永豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.01 12,000,000 0.01 1.03 0.01
717361 WT永豐 --- --- --- --- --- 0.07 0 0 0 0.03 0.04 5,000,000 0.03 0.46 0.01
717362 WU永豐 --- --- --- --- --- 1.64 0 0 0 0.42 0.43 13,000,000 0.43 1.31 0.01
717363 WV永豐 0.76 -0.27 0.73 0.80 0.69 0.76 210,000 158,980 10 0.74 0.76 5,000,000 0.76 1.42 0.10
717364 WW永豐 --- --- --- --- --- 0.05 0 0 0 0.02 0.04 13,000,000 0.04 0.76 0.01
717365 統一V2 --- --- --- --- --- 1.61 0 0 0 0.85 0.92 5,000,000 0.92 1.50 0.34