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 2401 到 2500 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
71772P 國票PG --- --- --- --- --- 0.26 0 0 0 0.17 0.18 5,000,000 0.18 0.80 0.01
717730 VQ凱基 --- --- --- --- --- 0.13 0 0 0 0.00 0.02 5,000,000 0.02 0.42 0.01
717731 VR凱基 1.90 +0.20 1.32 1.90 1.17 1.58 220,000 348,110 27 1.81 1.87 5,000,000 1.90 4.20 0.01
717732 VS凱基 --- --- --- --- --- 0.07 0 0 0 0.01 0.02 8,000,000 0.02 1.18 0.01
717733 VT凱基 --- --- --- --- --- 0.15 0 0 0 0.08 0.09 5,000,000 0.09 0.81 0.01
717734 VU凱基 0.17 -0.07 0.17 0.17 0.17 0.17 38,000 6,460 1 0.18 0.19 6,000,000 0.17 0.77 0.01
717735 VV凱基 --- --- --- --- --- 0.06 0 0 0 0.01 0.03 5,000,000 0.02 0.84 0.01
717736 VW凱基 --- --- --- --- --- 0.32 0 0 0 0.13 0.14 5,000,000 0.14 0.83 0.01
717737 VX凱基 0.14 -0.02 0.14 0.14 0.10 0.13 140,000 18,400 5 0.13 0.14 5,000,000 0.14 0.55 0.01
717738 VY凱基 0.08 -0.03 0.05 0.09 0.05 0.07 486,000 33,820 20 0.07 0.08 5,000,000 0.08 1.08 0.01
717739 U3元大 --- --- --- --- --- 0.03 0 0 0 0.00 0.02 10,000,000 0.02 1.10 0.01
71773P 統一ZJ 0.27 -0.04 0.27 0.27 0.27 0.27 10,000 2,700 1 0.26 0.27 19,000,000 0.27 0.63 0.01
717740 PA元大 --- --- --- --- --- 0.05 0 0 0 0.03 0.04 5,000,000 0.04 0.58 0.01
717741 PD元大 --- --- --- --- --- 0.05 0 0 0 0.01 0.05 5,000,000 0.05 2.07 0.01
717742 PE元大 --- --- --- --- --- 0.03 0 0 0 0.02 0.12 5,000,000 0.03 0.43 0.01
717743 PG元大 0.95 +0.11 0.74 0.95 0.67 0.81 1,065,000 867,020 21 0.94 0.95 5,000,000 0.95 1.64 0.26
717744 PL元大 --- --- --- --- --- 0.04 0 0 0 0.01 0.02 10,000,000 0.02 0.58 0.01
717745 PN元大 0.12 +0.05 0.12 0.12 0.12 0.12 20,000 2,400 2 0.06 0.10 5,000,000 0.12 1.14 0.01
717746 PR元大 0.63 +0.01 0.63 0.63 0.63 0.63 5,000 3,150 1 0.63 0.69 5,000,000 0.63 1.39 0.01
717747 PT元大 0.21 -0.11 0.18 0.26 0.16 0.19 1,549,000 293,980 27 0.20 0.21 5,000,000 0.21 0.83 0.01
717748 PV元大 2.42 +0.97 1.47 2.42 1.47 1.93 770,000 1,486,300 42 2.44 0.00 5,000,000 2.42 3.66 1.16
717749 ZL永豐 --- --- --- --- --- 0.30 0 0 0 0.07 0.08 12,000,000 0.08 0.63 0.01
71774P 元富Y1 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 1.37 0.01
717750 ZM永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 5,019,000 0.01 0.76 0.01
717751 ZN永豐 0.21 +0.03 0.15 0.28 0.15 0.20 357,000 69,950 44 0.21 0.26 12,000,000 0.21 1.60 0.01
717752 ZP永豐 --- --- --- --- --- 0.06 0 0 0 0.01 0.02 5,000,000 0.02 0.55 0.01
717795 WH凱基 --- --- --- --- --- 0.13 0 0 0 0.05 0.06 5,000,000 0.06 1.41 0.01
717753 ZQ永豐 1.75 +0.09 1.32 1.75 1.11 1.38 316,000 435,640 21 1.70 1.75 10,000,000 1.75 2.92 0.58
717754 ZR永豐 0.54 -0.06 0.53 0.54 0.53 0.54 1,249,000 670,460 10 0.54 0.58 12,000,000 0.54 1.22 0.01
717755 ZS永豐 0.02 +0.01 0.02 0.02 0.02 0.02 40,000 800 4 0.01 0.02 12,000,000 0.02 0.40 0.01
717756 QH元大 --- --- --- --- --- 0.08 0 0 0 0.04 0.05 5,000,000 0.05 1.09 0.01
717757 QJ元大 0.26 +0.09 0.10 0.31 0.08 0.18 1,361,000 244,770 53 0.25 0.26 5,000,000 0.26 1.80 0.01
717758 QT元大 --- --- --- --- --- 0.06 0 0 0 0.02 0.03 5,000,000 0.03 0.96 0.01
717759 UC第一 --- --- --- --- --- 0.76 0 0 0 0.45 0.46 5,000,000 0.45 1.39 0.01
71775P QN凱基 --- --- --- --- --- 2.23 0 0 0 2.59 2.64 5,000,000 2.64 3.38 1.90
717760 國泰SB 0.52 -0.03 0.35 0.53 0.35 0.49 314,000 155,340 8 0.51 0.52 5,000,000 0.52 1.88 0.01
717761 RG群益 0.66 -0.08 0.60 0.66 0.60 0.65 190,000 123,000 7 0.68 0.73 6,000,000 0.66 1.42 0.01
717762 RH群益 0.50 -0.16 0.51 0.51 0.49 0.49 70,000 34,600 7 0.49 0.51 10,000,000 0.50 1.26 0.01
717763 RJ群益 0.33 -0.16 0.39 0.40 0.21 0.32 1,737,000 558,060 157 0.33 0.34 10,000,000 0.33 1.48 0.01
717764 元富SL --- --- --- --- --- 0.53 0 0 0 0.32 0.33 5,000,000 0.32 0.99 0.01
717765 元富SM --- --- --- --- --- 0.10 0 0 0 0.02 0.06 5,000,000 0.04 0.51 0.01
717766 元富SN --- --- --- --- --- 3.31 0 0 0 2.35 2.43 5,000,000 2.43 3.96 0.90
717767 康和ZN --- --- --- --- --- 0.12 0 0 0 0.06 0.16 5,000,000 0.12 0.56 0.01
717768 ZT永豐 1.54 -0.33 1.08 1.54 1.08 1.43 180,000 256,900 8 1.51 1.54 5,000,000 1.54 2.62 0.46
717769 ZU永豐 --- --- --- --- --- 0.10 0 0 0 0.03 0.04 5,000,000 0.04 0.62 0.01
71776P 元富Y2 0.24 +0.15 0.24 0.24 0.24 0.24 16,000 3,840 2 0.24 0.78 5,000,000 0.24 1.07 0.01
717770 ZV永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 12,000,000 0.01 0.43 0.01
717771 ZW永豐 --- --- --- --- --- 0.30 0 0 0 0.14 0.15 11,000,000 0.15 0.92 0.01
717772 ZX永豐 0.06 -0.02 0.05 0.06 0.05 0.06 400,000 22,000 2 0.06 0.07 12,000,000 0.06 0.55 0.01
717773 ZY永豐 --- --- --- --- --- 0.11 0 0 0 0.06 0.07 13,000,000 0.06 0.53 0.01
717774 ZZ永豐 0.16 -0.06 0.16 0.16 0.16 0.16 1,000 160 1 0.16 0.17 12,000,000 0.16 1.01 0.01
717775 永豐P1 0.33 -0.04 0.30 0.33 0.30 0.32 143,000 45,900 4 0.35 0.36 12,000,000 0.33 0.93 0.01
717776 統一X3 0.05 -0.01 0.05 0.05 0.05 0.05 80,000 4,000 2 0.04 0.05 5,000,000 0.05 0.53 0.01
717777 VZ凱基 --- --- --- --- --- 0.10 0 0 0 0.07 0.08 5,000,000 0.08 0.65 0.01
717778 WA凱基 --- --- --- --- --- 0.12 0 0 0 0.05 0.06 5,000,000 0.06 0.88 0.01
717779 WB凱基 --- --- --- --- --- 0.16 0 0 0 0.07 0.08 5,000,000 0.08 0.73 0.01
71777P WU元大 --- --- --- --- --- 1.90 0 0 0 2.22 2.32 5,000,000 2.32 2.89 1.75
717780 WC凱基 0.72 -0.52 0.72 0.72 0.72 0.72 4,000 2,880 2 0.96 1.06 5,000,000 0.72 1.67 0.01
717781 WD凱基 --- --- --- --- --- 0.35 0 0 0 0.05 0.06 5,000,000 0.06 0.87 0.01
717782 WE凱基 --- --- --- --- --- 1.93 0 0 0 1.64 1.71 5,000,000 1.66 2.85 0.47
717783 日盛P8 0.08 -0.10 0.08 0.08 0.08 0.08 10,000 800 1 0.13 0.15 5,000,000 0.08 1.08 0.01
717784 日盛P9 0.03 -0.03 0.03 0.03 0.03 0.03 10,000 300 1 0.03 0.04 5,000,000 0.03 0.68 0.01
717785 RF元大 0.22 -0.02 0.18 0.22 0.18 0.21 370,000 78,600 3 0.01 0.00 5,000,000 0.22 0.82 0.01
717786 RL元大 0.70 -0.04 0.76 0.76 0.60 0.65 268,000 174,470 13 0.69 0.70 5,000,000 0.70 1.20 0.20
717787 RN元大 0.09 -0.01 0.09 0.09 0.09 0.09 30,000 2,700 3 0.11 0.12 5,000,000 0.09 0.69 0.01
717788 RP元大 0.22 +0.01 0.16 0.22 0.15 0.17 1,872,000 319,120 15 0.20 0.21 5,000,000 0.22 1.04 0.01
717789 RT元大 0.95 +0.09 0.77 0.96 0.76 0.89 418,000 370,590 9 0.29 1.00 5,000,000 0.95 3.36 0.01
71778P 元大RW 0.72 0.00 0.87 1.17 0.72 1.08 816,000 880,610 13 0.75 0.77 5,000,000 0.72 2.07 0.01
717790 RV元大 0.03 -0.02 0.03 0.03 0.03 0.03 80,000 2,400 1 0.03 0.04 5,000,000 0.03 0.40 0.01
717791 統一X4 1.06 -0.07 0.73 1.06 0.73 0.98 143,000 140,480 7 1.14 1.18 5,000,000 1.06 1.80 0.32
717792 統一X5 0.01 0.00 0.01 0.01 0.01 0.01 250,000 2,500 2 0.01 0.03 17,000,000 0.01 0.30 0.01
717793 統一X6 0.20 +0.04 0.13 0.22 0.11 0.18 1,103,000 199,520 20 0.19 0.20 5,000,000 0.20 0.66 0.01
717794 玉山S2 0.45 -0.09 0.45 0.45 0.45 0.45 3,000 1,350 1 0.44 0.51 5,000,000 0.45 1.41 0.01
717796 WJ凱基 1.14 +0.01 1.15 1.15 0.72 0.98 41,000 40,120 11 1.09 1.16 5,000,000 1.14 2.29 0.01
717797 WK凱基 --- --- --- --- --- 0.54 0 0 0 0.35 0.36 5,000,000 0.35 0.67 0.03
717798 國泰SC 3.40 -0.05 3.51 3.51 3.40 3.48 13,000 45,300 2 3.39 3.49 5,000,000 3.40 4.76 2.04
717799 國泰SD --- --- --- --- --- 8.25 0 0 0 0.00 0.00 5,000,000 7.45 8.65 6.25
71779P 日盛TY --- --- --- --- --- 0.25 0 0 0 0.40 0.47 5,000,000 0.40 0.89 0.01
717800 RK群益 0.10 +0.01 0.07 0.10 0.07 0.10 21,000 2,070 3 0.09 0.10 5,000,000 0.10 0.52 0.01
717801 RL群益 0.17 +0.03 0.17 0.17 0.17 0.17 100,000 17,000 1 0.17 0.18 5,000,000 0.17 0.63 0.01
717802 RM群益 1.85 -0.07 1.28 1.85 1.28 1.50 23,000 34,590 5 1.83 1.88 7,000,000 1.85 3.69 0.01
717803 RN群益 0.58 -0.03 0.51 0.58 0.51 0.54 75,000 40,580 4 0.57 0.59 5,000,000 0.58 1.16 0.01
717804 RP群益 --- --- --- --- --- 0.86 0 0 0 0.51 0.52 5,000,000 0.52 1.67 0.01
717805 元富SP 0.68 -0.57 0.72 0.72 0.68 0.70 4,000 2,800 2 0.93 0.98 10,000,000 0.68 1.82 0.01
717806 元富SQ 0.18 0.00 0.09 0.21 0.09 0.16 705,000 113,250 13 0.17 0.18 5,000,000 0.18 1.03 0.01
717807 VX兆豐 --- --- --- --- --- 0.06 0 0 0 0.02 0.03 5,000,000 0.03 0.40 0.01
717808 康和ZP --- --- --- --- --- 0.14 0 0 0 0.03 0.10 20,000,000 0.10 1.09 0.01
717809 康和ZQ --- --- --- --- --- 0.16 0 0 0 0.01 0.10 5,000,000 0.10 0.64 0.01
71780P 元大VF 0.84 -0.01 0.81 0.99 0.81 0.86 441,000 379,760 14 0.84 0.89 10,000,000 0.84 1.75 0.01
717810 永豐P3 --- --- --- --- --- 0.11 0 0 0 0.08 0.09 13,000,000 0.09 0.73 0.01
717811 永豐P4 --- --- --- --- --- 0.26 0 0 0 0.18 0.19 5,000,000 0.19 0.64 0.01
717812 永豐P5 --- --- --- --- --- 0.16 0 0 0 0.07 0.08 5,000,000 0.07 0.45 0.01
717813 永豐P6 0.63 -0.07 0.58 0.67 0.58 0.64 215,000 138,150 14 0.61 0.62 12,000,000 0.63 1.23 0.03
717814 S2富邦 0.72 +0.02 0.60 0.72 0.60 0.66 16,000 10,540 5 0.75 0.77 5,000,000 0.72 2.30 0.01
717815 SC元大 0.66 -0.02 0.66 0.71 0.66 0.69 262,000 180,640 8 0.71 0.73 5,000,000 0.66 1.36 0.01
717816 SF元大 0.21 -0.02 0.23 0.24 0.21 0.22 790,000 176,200 10 0.20 0.21 6,700,000 0.21 0.76 0.01
717817 國票QV 0.06 -0.02 0.05 0.07 0.05 0.06 144,000 8,540 14 0.06 0.07 5,000,000 0.06 0.65 0.01
717818 日盛Q1 0.04 0.00 0.03 0.05 0.03 0.04 402,000 14,320 9 0.04 0.05 5,000,000 0.04 0.38 0.01
717819 UD第一 --- --- --- --- --- 0.21 0 0 0 0.11 0.16 5,000,000 0.13 0.56 0.01
71781P 康和XS --- --- --- --- --- 0.10 0 0 0 0.18 0.00 5,000,000 0.18 0.92 0.01