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 2501 到 2600 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
717820 國泰SE 0.11 -0.03 0.11 0.11 0.11 0.11 10,000 1,100 1 0.11 0.12 5,000,000 0.11 0.75 0.01
717821 永豐P7 0.09 -0.03 0.06 0.10 0.06 0.09 350,000 30,600 6 0.09 0.10 5,000,000 0.09 0.69 0.01
717822 永豐P8 --- --- --- --- --- 0.06 0 0 0 0.03 0.04 5,000,000 0.04 0.39 0.01
717823 永豐P9 0.60 +0.01 0.45 0.70 0.42 0.57 918,000 522,620 39 0.60 0.63 12,000,000 0.60 1.30 0.01
717824 永豐Q1 0.34 0.00 0.34 0.34 0.34 0.34 10,000 3,400 1 0.32 0.33 5,017,000 0.34 0.62 0.06
717825 永豐Q2 0.34 -0.05 0.33 0.34 0.33 0.34 1,449,000 492,360 15 0.34 0.36 11,000,000 0.34 1.10 0.01
717826 元富SS 0.31 -0.14 0.24 0.32 0.24 0.28 239,000 68,080 4 0.31 0.34 10,000,000 0.31 0.98 0.01
717827 VY兆豐 --- --- --- --- --- 0.07 0 0 0 0.05 0.06 5,000,000 0.05 0.85 0.01
717828 VZ兆豐 0.27 -0.03 0.20 0.27 0.20 0.21 120,000 25,700 4 0.24 0.25 5,000,000 0.27 1.41 0.01
717829 WA兆豐 1.05 -0.07 0.88 1.16 0.86 1.04 146,000 151,110 7 1.19 1.23 5,000,000 1.05 5.00 0.01
71782P 日盛UF 1.15 +0.01 1.15 1.15 1.15 1.15 53,000 60,950 2 1.06 1.10 5,000,000 1.15 1.50 0.80
717830 WB兆豐 --- --- --- --- --- 0.18 0 0 0 0.10 0.13 5,000,000 0.10 0.97 0.01
717831 WC兆豐 0.56 -0.43 0.57 0.57 0.56 0.56 30,000 16,900 3 0.42 0.56 5,000,000 0.56 1.38 0.01
717832 WD兆豐 --- --- --- --- --- 0.27 0 0 0 0.07 0.08 5,000,000 0.08 1.08 0.01
717833 WE兆豐 0.29 -0.09 0.27 0.31 0.27 0.28 42,000 11,810 4 0.27 0.29 5,000,000 0.29 1.13 0.01
717834 WF兆豐 --- --- --- --- --- 0.03 0 0 0 0.03 0.04 5,000,000 0.03 0.84 0.01
717835 WG兆豐 0.31 +0.08 0.09 0.31 0.09 0.17 116,000 19,940 15 0.19 0.28 5,000,000 0.31 1.66 0.01
717836 WH兆豐 --- --- --- --- --- 1.96 0 0 0 1.24 1.31 5,000,000 1.31 2.04 0.58
717879 永豐Q8 --- --- --- --- --- 0.01 0 0 0 0.00 0.02 12,000,000 0.01 0.42 0.01
717837 統一X7 0.28 0.00 0.23 0.28 0.23 0.27 66,000 17,980 7 0.28 0.32 13,000,000 0.28 1.00 0.01
717838 統一X8 0.53 -0.05 0.50 0.53 0.48 0.49 244,000 120,770 6 0.50 0.52 5,000,000 0.53 1.38 0.01
717839 WL凱基 0.17 -0.04 0.18 0.18 0.17 0.17 260,000 45,200 3 0.16 0.19 5,000,000 0.17 0.72 0.01
71783P RF凱基 --- --- --- --- --- 0.17 0 0 0 0.13 0.14 5,000,000 0.14 0.90 0.01
717840 WM凱基 --- --- --- --- --- 1.57 0 0 0 0.86 0.00 5,000,000 1.17 1.53 0.81
717841 WN凱基 --- --- --- --- --- 0.54 0 0 0 0.26 0.36 5,000,000 0.36 0.80 0.01
717842 康和ZR --- --- --- --- --- 0.57 0 0 0 0.35 0.36 5,000,000 0.36 1.15 0.01
717843 國票QW 0.57 -0.42 0.58 0.59 0.57 0.59 248,000 145,160 5 0.55 0.57 12,500,000 0.57 1.39 0.01
717844 日盛Q2 0.09 +0.01 0.06 0.09 0.06 0.06 402,000 25,780 7 0.08 0.09 5,000,000 0.09 0.49 0.01
717845 TV元大 0.22 0.00 0.19 0.22 0.19 0.21 140,000 29,800 4 0.22 0.23 5,000,000 0.22 0.61 0.01
717846 UK元大 0.61 -0.02 0.49 0.66 0.49 0.57 528,000 299,220 21 0.61 0.65 5,000,000 0.61 1.93 0.01
717847 VM元大 0.69 +0.01 0.52 0.81 0.23 0.58 3,013,000 1,735,890 90 0.66 0.67 5,000,000 0.69 2.04 0.01
717848 元大TD 5.95 -1.15 5.95 8.20 5.95 5.98 66,000 394,950 8 0.00 5.95 5,000,000 5.95 7.15 4.73
717849 S3富邦 1.63 +0.11 1.17 1.63 1.17 1.53 136,000 207,780 4 1.66 1.68 5,000,000 1.63 3.01 0.25
71784P 群益WB --- --- --- --- --- 0.42 0 0 0 0.00 0.00 5,000,000 0.02 5.50 0.01
717850 S4富邦 0.75 -0.38 0.75 0.75 0.75 0.75 10,000 7,500 1 0.37 0.62 10,000,000 0.75 1.74 0.01
717851 S5富邦 --- --- --- --- --- 0.03 0 0 0 0.01 0.03 10,000,000 0.02 1.22 0.01
717852 國泰SF 0.11 -0.05 0.11 0.11 0.11 0.11 20,000 2,200 1 0.09 0.11 5,000,000 0.11 0.76 0.01
717853 元富ST 0.28 -0.09 0.23 0.29 0.23 0.25 40,000 9,950 5 0.10 0.30 5,000,000 0.28 0.72 0.01
717854 元富SU 0.15 -0.05 0.14 0.15 0.14 0.14 20,000 2,900 2 0.14 0.15 5,000,000 0.15 0.97 0.01
717855 WJ兆豐 --- --- --- --- --- 0.18 0 0 0 0.00 0.02 5,000,000 0.02 0.43 0.01
717856 WK兆豐 0.70 -0.06 0.74 0.74 0.64 0.66 54,000 35,900 7 0.74 0.76 5,000,000 0.70 2.28 0.01
717857 永豐Q3 --- --- --- --- --- 0.08 0 0 0 0.04 0.05 13,000,000 0.05 0.45 0.01
717858 永豐Q4 --- --- --- --- --- 0.05 0 0 0 0.00 0.01 11,000,000 0.01 0.36 0.01
717859 永豐Q5 --- --- --- --- --- 1.42 0 0 0 1.37 1.43 12,000,000 1.42 2.18 0.66
71785P 元富Z2 1.13 +0.08 1.37 1.39 1.13 1.29 103,000 132,890 4 0.97 1.02 5,000,000 1.13 1.70 0.56
717860 永豐Q6 0.16 -0.03 0.10 0.16 0.10 0.12 432,000 52,230 18 0.15 0.16 12,000,000 0.16 1.02 0.01
717861 統一X9 4.21 +0.26 3.31 4.21 3.27 3.55 97,000 344,470 11 4.16 4.24 5,000,000 4.21 5.25 3.14
717862 統一Y1 0.07 -0.02 0.06 0.11 0.06 0.07 92,000 6,300 11 0.06 0.07 5,000,000 0.07 0.67 0.01
717863 統一Y2 --- --- --- --- --- 0.62 0 0 0 0.57 0.66 15,000,000 0.62 1.19 0.05
717864 WP凱基 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.35 0.01
717865 WQ凱基 0.09 -0.02 0.06 0.09 0.06 0.08 20,000 1,500 2 0.08 0.09 8,000,000 0.09 0.96 0.01
717866 WR凱基 0.39 +0.10 0.17 0.39 0.17 0.25 43,000 10,850 6 0.35 0.40 5,000,000 0.39 2.32 0.01
717867 日盛Q3 1.66 +0.03 1.45 1.66 1.38 1.54 528,000 813,890 19 1.64 1.66 5,000,000 1.66 2.91 0.41
717868 日盛Q4 1.43 +0.04 1.26 1.43 1.26 1.34 50,000 67,100 5 1.47 1.50 5,000,000 1.43 2.28 0.58
717869 元大TU --- --- --- --- --- 0.10 0 0 0 0.09 0.10 5,000,000 0.10 0.50 0.01
71786P 群益WH --- --- --- --- --- 0.60 0 0 0 0.24 0.26 10,000,000 0.26 1.28 0.01
717870 統一Y3 0.47 -0.05 0.38 0.51 0.34 0.43 1,677,000 718,990 61 0.44 0.47 5,000,000 0.47 1.38 0.01
717871 S6富邦 --- --- --- --- --- 1.42 0 0 0 1.43 1.50 10,000,000 1.43 2.18 0.68
717872 WS凱基 2.51 +0.23 1.80 2.61 1.80 2.28 524,000 1,194,590 48 2.51 2.57 5,000,000 2.51 4.59 0.43
717873 WT凱基 --- --- --- --- --- 0.31 0 0 0 0.00 0.02 5,000,000 0.02 0.49 0.01
717874 WU凱基 --- --- --- --- --- 2.13 0 0 0 1.02 1.12 5,000,000 1.12 2.44 0.01
717875 WV凱基 1.78 +0.09 1.60 1.79 1.60 1.72 249,000 428,120 5 1.81 1.84 5,000,000 1.78 3.50 0.06
717876 RQ群益 0.17 -0.05 0.17 0.17 0.17 0.17 1,000 170 1 0.20 0.21 8,000,000 0.17 0.96 0.01
717877 RR群益 0.53 -0.05 0.53 0.53 0.53 0.53 10,000 5,300 1 0.50 0.56 5,000,000 0.53 3.18 0.01
717878 永豐Q7 --- --- --- --- --- 0.10 0 0 0 0.07 0.08 5,000,000 0.08 0.59 0.01
71787P 群益WJ --- --- --- --- --- 0.88 0 0 0 0.01 0.02 5,000,000 0.02 2.43 0.01
717880 永豐Q9 0.69 +0.05 0.50 0.69 0.50 0.62 114,000 70,950 6 0.59 0.62 5,035,000 0.69 1.00 0.38
717881 永豐R1 0.11 0.00 0.10 0.11 0.10 0.10 85,000 8,650 3 0.10 0.11 12,000,000 0.11 0.86 0.01
717882 永豐R2 --- --- --- --- --- 0.12 0 0 0 0.00 0.01 11,000,000 0.01 0.50 0.01
717883 日盛Q5 --- --- --- --- --- 0.05 0 0 0 0.02 0.03 5,000,000 0.03 0.50 0.01
717884 元富SV --- --- --- --- --- 0.24 0 0 0 0.09 0.10 5,000,000 0.10 0.73 0.01
717885 元富SW --- --- --- --- --- 0.25 0 0 0 0.08 0.09 7,000,000 0.08 0.68 0.01
717886 元富SZ 0.02 -0.03 0.02 0.02 0.02 0.02 10,000 200 1 0.01 0.04 5,000,000 0.02 0.50 0.01
717887 WL兆豐 0.10 -0.04 0.11 0.11 0.10 0.10 532,000 55,820 18 0.10 0.11 5,000,000 0.10 0.95 0.01
717888 元大TW --- --- --- --- --- 0.02 0 0 0 0.00 0.04 10,000,000 0.02 0.57 0.01
717889 元大UB --- --- --- --- --- 0.07 0 0 0 0.00 0.02 5,000,000 0.02 0.58 0.01
71788P TC兆豐 1.10 -0.02 1.10 1.10 1.10 1.10 30,000 33,000 2 1.07 1.08 5,000,000 1.10 1.40 0.80
717890 元大UC --- --- --- --- --- 0.13 0 0 0 0.02 0.03 10,000,000 0.03 0.73 0.01
717891 WW凱基 0.17 -0.07 0.17 0.17 0.17 0.17 15,000 2,550 1 0.18 0.21 5,000,000 0.17 1.11 0.01
717892 RS群益 --- --- --- --- --- 0.34 0 0 0 0.08 0.09 10,000,000 0.09 0.81 0.01
717893 RT群益 --- --- --- --- --- 0.03 0 0 0 0.00 0.20 10,000,000 0.02 0.58 0.01
717894 RU群益 0.68 +0.02 0.60 0.68 0.59 0.67 124,000 82,560 4 0.68 0.69 5,003,000 0.68 1.15 0.21
717895 RV群益 1.40 -0.11 1.33 1.40 1.23 1.31 98,000 127,910 7 1.38 1.39 10,000,000 1.40 2.76 0.04
717896 RW群益 1.07 -0.08 1.01 1.11 0.92 1.01 550,000 556,400 32 1.03 1.04 10,000,000 1.07 2.43 0.01
717897 中信VP 0.28 -0.08 0.30 0.31 0.20 0.25 2,578,000 641,670 35 0.26 0.28 10,000,000 0.28 0.66 0.01
717898 國泰SG --- --- --- --- --- 0.20 0 0 0 0.14 0.16 5,000,000 0.15 1.45 0.01
717899 永豐R3 --- --- --- --- --- 0.09 0 0 0 0.07 0.08 5,000,000 0.08 0.76 0.01
71789P 元證QN --- --- --- --- --- 0.65 0 0 0 0.54 0.55 5,000,000 0.55 1.33 0.01
717900 永豐R4 --- --- --- --- --- 0.58 0 0 0 0.51 0.53 13,000,000 0.53 1.06 0.01
717901 永豐R5 --- --- --- --- --- 0.13 0 0 0 0.02 0.03 12,000,000 0.03 1.23 0.01
717902 永豐R6 0.13 +0.01 0.13 0.13 0.13 0.13 10,000 1,300 1 0.12 0.13 5,037,000 0.13 0.53 0.01
717903 永豐R7 --- --- --- --- --- 0.04 0 0 0 0.01 0.02 12,000,000 0.02 0.96 0.01
717904 永豐R8 0.28 -0.09 0.28 0.28 0.28 0.28 130,000 36,400 4 0.27 0.28 10,000,000 0.28 0.94 0.01
717905 康和ZS 0.10 +0.03 0.10 0.10 0.10 0.10 1,000 100 1 0.02 0.10 10,000,000 0.10 0.82 0.01
717906 康和ZT --- --- --- --- --- 0.40 0 0 0 0.01 0.10 5,000,000 0.10 0.53 0.01
717907 康和ZU --- --- --- --- --- 0.10 0 0 0 0.03 0.10 5,000,000 0.10 0.50 0.01
717908 國泰SH 0.15 -0.01 0.14 0.15 0.14 0.14 140,000 20,000 2 0.14 0.16 5,000,000 0.15 0.78 0.01
717909 康和ZV --- --- --- --- --- 0.79 0 0 0 0.59 0.60 5,000,000 0.60 1.34 0.01
71790P 群益WN --- --- --- --- --- 0.12 0 0 0 0.01 0.02 5,000,000 0.02 1.26 0.01
717910 永豐R9 --- --- --- --- --- 0.07 0 0 0 0.00 0.01 11,000,000 0.01 0.51 0.01