1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.006秒, 共找到 8021 筆資料，顯示第 2701 到 2800 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
718002 WT兆豐 2.15 +0.10 1.31 2.15 1.31 1.72 163,000 280,130 6 2.07 2.16 5,000,000 2.15 4.10 0.20
718003 WU兆豐 1.67 +0.26 0.88 1.67 0.88 1.08 4,000 4,310 2 1.46 1.54 5,000,000 1.67 3.62 0.01
718004 元大WX 0.14 -0.02 0.09 0.14 0.09 0.11 503,000 57,340 8 0.13 0.14 5,000,000 0.14 0.64 0.01
718005 元大WZ --- --- --- --- --- 0.12 0 0 0 0.04 0.14 5,000,000 0.12 0.94 0.01
718006 SJ群益 1.11 0.00 0.59 1.17 0.57 0.95 1,205,000 1,143,630 24 1.10 1.13 10,000,000 1.11 3.06 0.01
718007 SK群益 0.70 +0.04 0.32 0.77 0.29 0.46 315,000 144,550 21 0.68 0.70 10,000,000 0.70 4.60 0.01
718008 SL群益 0.21 -0.24 0.21 0.21 0.21 0.21 5,000 1,050 1 0.15 0.21 10,000,000 0.21 1.86 0.01
718009 日盛Q7 0.18 -0.03 0.18 0.18 0.18 0.18 50,000 9,000 2 0.18 0.19 5,000,000 0.18 0.47 0.01
71800P 群益Q2 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 7,000,000 0.01 4.61 0.01
718010 日盛Q8 --- --- --- --- --- 0.09 0 0 0 0.05 0.06 5,000,000 0.06 0.52 0.01
718011 日盛Q9 0.06 0.00 0.06 0.06 0.06 0.06 300,000 18,000 2 0.05 0.06 5,000,000 0.06 0.87 0.01
718012 統一Z1 0.95 0.00 0.69 1.02 0.64 0.87 1,357,000 1,177,180 35 0.93 0.95 15,500,000 0.95 1.73 0.17
718013 統一Z2 0.38 -0.07 0.32 0.40 0.29 0.35 745,000 258,170 17 0.37 0.38 18,000,000 0.38 0.76 0.01
718014 統一Z3 1.02 -0.06 0.93 1.05 0.93 1.01 40,000 40,500 3 1.02 1.11 15,000,000 1.02 1.71 0.33
718015 統一Z4 1.82 +0.19 1.82 1.82 1.82 1.82 70,000 127,400 1 1.70 1.76 15,000,000 1.82 2.69 0.95
718016 康和P1 0.52 -0.16 0.52 0.52 0.52 0.52 200,000 104,000 1 0.67 0.70 5,000,000 0.52 1.30 0.01
718017 康和P2 --- --- --- --- --- 0.10 0 0 0 0.01 0.09 20,000,000 0.09 0.86 0.01
718018 康和P3 --- --- --- --- --- 0.16 0 0 0 0.03 0.10 20,000,000 0.10 0.38 0.01
718019 康和P4 --- --- --- --- --- 0.12 0 0 0 0.05 0.10 20,000,000 0.10 0.38 0.01
71801P 群益Q3 --- --- --- --- --- 0.08 0 0 0 0.00 0.00 7,000,000 0.02 1.40 0.01
718020 永豐U4 --- --- --- --- --- 0.04 0 0 0 0.03 0.04 13,000,000 0.04 0.67 0.01
718021 永豐U5 0.74 -0.26 0.59 0.74 0.59 0.71 13,000 9,170 2 0.97 1.01 10,000,000 0.74 1.71 0.01
718022 永豐U6 --- --- --- --- --- 0.14 0 0 0 0.10 0.11 6,121,000 0.11 0.65 0.01
718023 永豐U7 --- --- --- --- --- 0.06 0 0 0 0.05 0.06 5,000,000 0.06 0.61 0.01
718024 永豐U8 0.85 +0.12 0.66 0.85 0.63 0.76 107,000 81,250 19 0.84 0.85 5,000,000 0.85 2.02 0.01
718025 永豐U9 0.47 +0.07 0.40 0.47 0.38 0.42 116,000 48,560 5 0.45 0.46 5,000,000 0.47 0.77 0.17
718026 國票RB --- --- --- --- --- 0.38 0 0 0 0.19 0.20 5,000,000 0.19 1.15 0.01
718027 國票RC 0.91 -0.36 0.84 0.91 0.84 0.90 110,000 99,400 3 1.27 1.28 5,000,000 0.91 1.88 0.01
718028 XG凱基 0.67 -0.15 0.67 0.67 0.67 0.67 10,000 6,700 1 0.91 0.97 10,000,000 0.67 1.64 0.01
718029 XH凱基 1.04 +0.10 0.57 1.04 0.55 0.67 623,000 414,760 13 0.96 0.99 10,000,000 1.04 2.99 0.01
71802P 國票PV --- --- --- --- --- 1.35 0 0 0 1.26 1.27 5,000,000 1.27 1.88 0.66
718030 XJ凱基 --- --- --- --- --- 1.60 0 0 0 1.17 1.23 10,000,000 1.18 2.15 0.21
718031 XK凱基 --- --- --- --- --- 0.52 0 0 0 0.29 0.30 5,000,000 0.30 0.90 0.01
718032 元富TR 0.42 -0.03 0.40 0.42 0.40 0.40 73,000 29,260 3 0.41 0.42 5,000,000 0.42 0.75 0.09
718033 元富TS 0.05 0.00 0.05 0.05 0.05 0.05 100,000 5,000 1 0.05 0.06 5,000,000 0.05 0.61 0.01
718034 國票RD --- --- --- --- --- 0.27 0 0 0 0.11 0.12 10,000,000 0.12 0.66 0.01
718035 XL凱基 --- --- --- --- --- 0.46 0 0 0 0.23 0.24 5,000,000 0.24 0.83 0.01
718036 XM凱基 0.06 -0.01 0.05 0.06 0.05 0.05 90,000 4,800 9 0.06 0.07 5,000,000 0.06 0.69 0.01
718037 康和P5 --- --- --- --- --- 0.23 0 0 0 0.05 0.10 10,000,000 0.10 0.48 0.01
718038 永豐V2 0.24 +0.04 0.11 0.25 0.11 0.19 373,000 70,020 12 0.23 0.24 6,891,000 0.24 0.76 0.01
718039 永豐V3 0.31 -0.07 0.31 0.31 0.31 0.31 5,000 1,550 1 0.36 0.37 11,000,000 0.31 0.72 0.01
71803P 國泰QW 0.94 +0.18 1.00 1.01 0.94 1.00 36,000 36,090 5 0.79 0.87 5,000,000 0.94 1.96 0.01
718040 永豐V4 --- --- --- --- --- 0.05 0 0 0 0.03 0.05 5,000,000 0.05 0.62 0.01
718041 永豐V5 0.06 -0.06 0.06 0.06 0.06 0.06 200,000 12,000 1 0.08 0.09 5,688,000 0.06 0.85 0.01
718042 國泰SK --- --- --- --- --- 0.05 0 0 0 0.03 0.07 5,350,000 0.07 0.42 0.01
718043 國泰SL 0.22 -0.08 0.19 0.22 0.16 0.19 300,000 57,000 4 0.21 0.22 5,000,000 0.22 0.81 0.01
718044 國泰SM --- --- --- --- --- 0.04 0 0 0 0.03 0.05 5,000,000 0.04 0.28 0.01
718045 SM群益 0.12 -0.04 0.12 0.12 0.12 0.12 300,000 36,000 3 0.12 0.13 8,000,000 0.12 0.66 0.01
718046 UF第一 --- --- --- --- --- 0.32 0 0 0 0.36 0.39 10,000,000 0.36 0.97 0.01
718047 統一Z5 0.93 +0.01 0.63 0.96 0.59 0.82 2,222,000 1,826,740 21 0.90 0.91 5,000,000 0.93 1.71 0.15
718048 日盛R1 --- --- --- --- --- 0.32 0 0 0 0.14 0.15 15,000,000 0.15 0.60 0.01
718049 日盛R2 0.05 -0.02 0.05 0.05 0.05 0.05 20,000 1,000 1 0.04 0.05 5,000,000 0.05 1.11 0.01
71804P TP兆豐 --- --- --- --- --- 0.16 0 0 0 0.48 0.50 5,000,000 0.48 1.26 0.01
718050 元大Q2 --- --- --- --- --- 0.05 0 0 0 0.03 0.04 5,000,000 0.04 0.44 0.01
718051 元大Q4 --- --- --- --- --- 0.07 0 0 0 0.02 0.08 5,000,000 0.06 0.45 0.01
718052 日盛R3 0.04 -0.01 0.04 0.04 0.04 0.04 499,000 19,960 5 0.04 0.05 5,000,000 0.04 0.54 0.01
718053 日盛R4 --- --- --- --- --- 0.07 0 0 0 0.04 0.05 5,000,000 0.05 0.42 0.01
718054 元富TU 1.17 +0.27 0.52 1.28 0.52 1.02 2,311,000 2,349,520 86 1.16 1.17 5,000,000 1.17 2.71 0.01
718055 元富TV 0.68 -0.14 0.68 0.68 0.68 0.68 30,000 20,400 1 0.72 0.77 5,000,000 0.68 1.33 0.03
718056 WW兆豐 0.29 -0.11 0.24 0.31 0.21 0.27 559,000 151,390 36 0.29 0.30 5,000,000 0.29 1.05 0.01
718057 WX兆豐 0.41 -0.12 0.34 0.43 0.34 0.37 539,000 199,320 10 0.40 0.41 5,000,000 0.41 0.89 0.01
718058 XN凱基 0.15 +0.01 0.12 0.18 0.12 0.15 436,000 65,080 9 0.12 0.13 5,000,000 0.15 1.22 0.01
718059 T6富邦 1.10 -0.08 0.65 1.10 0.65 0.75 586,000 441,400 8 1.09 1.19 5,000,000 1.10 2.19 0.01
71805P 日盛VB 1.67 +0.31 1.67 1.67 1.67 1.67 10,000 16,700 1 1.50 1.53 5,000,000 1.67 2.11 1.23
718060 UG第一 --- --- --- --- --- 0.08 0 0 0 0.01 0.10 20,000,000 0.09 0.30 0.01
718061 UH第一 0.18 +0.01 0.14 0.18 0.14 0.15 250,000 37,000 2 0.17 0.24 5,000,000 0.18 0.77 0.01
718062 元大Q6 --- --- --- --- --- 0.11 0 0 0 0.05 0.11 5,000,000 0.11 0.98 0.01
718063 元大Q7 --- --- --- --- --- 0.04 0 0 0 0.00 0.00 5,000,000 0.04 0.68 0.01
718064 元大Q8 --- --- --- --- --- 0.08 0 0 0 0.02 0.00 5,000,000 0.07 0.77 0.01
718065 康和P7 --- --- --- --- --- 0.24 0 0 0 0.25 0.26 5,000,000 0.25 0.76 0.01
718066 永豐V6 --- --- --- --- --- 0.12 0 0 0 0.06 0.11 13,000,000 0.11 0.39 0.01
718067 永豐V7 0.07 -0.03 0.07 0.10 0.07 0.09 142,000 13,450 8 0.07 0.08 12,000,000 0.07 0.59 0.01
718068 永豐V8 1.70 +0.51 0.99 1.70 0.88 1.16 937,000 1,088,810 59 1.66 1.71 12,000,000 1.70 2.56 0.84
718069 國泰SP 2.59 -0.09 2.44 2.59 2.44 2.49 140,000 349,200 7 2.41 2.49 5,000,000 2.59 4.54 0.64
71806P 元富PQ 0.37 +0.08 0.37 0.37 0.37 0.37 2,000 740 1 0.39 0.40 5,000,000 0.37 0.90 0.01
718070 國泰SQ 0.21 -0.12 0.19 0.21 0.19 0.21 60,000 12,400 2 0.31 0.00 5,000,000 0.21 1.09 0.01
718071 國泰SR --- --- --- --- --- 0.16 0 0 0 0.12 0.20 5,000,000 0.16 0.79 0.01
718072 國泰SS 0.31 +0.01 0.26 0.36 0.26 0.30 249,000 74,040 11 0.08 0.00 5,000,000 0.31 1.04 0.01
718073 元富TW --- --- --- --- --- 0.39 0 0 0 0.11 0.13 5,000,000 0.13 0.69 0.01
718074 元富TX 0.37 +0.03 0.34 0.37 0.34 0.36 280,000 99,800 6 0.35 0.36 5,000,000 0.37 1.17 0.01
718075 日盛R5 0.10 -0.07 0.10 0.10 0.10 0.10 200,000 20,000 6 0.10 0.11 5,000,000 0.10 0.94 0.01
718076 日盛R6 --- --- --- --- --- 0.22 0 0 0 0.17 0.18 5,000,000 0.18 0.46 0.01
718077 統一Z6 0.17 -0.01 0.14 0.18 0.14 0.17 260,000 44,300 5 0.17 0.18 5,000,000 0.17 0.51 0.01
718078 永昌YC --- --- --- --- --- 1.45 0 0 0 1.03 1.09 10,000,000 1.09 1.78 0.40
718079 永昌YD 0.37 +0.05 0.22 0.37 0.22 0.23 21,000 4,770 2 0.31 0.36 10,000,000 0.37 1.06 0.01
71807P 群益R1 1.93 +0.17 2.28 2.28 1.93 2.18 35,000 76,250 4 1.64 1.74 5,000,000 1.93 2.75 1.11
718080 國票RF --- --- --- --- --- 0.29 0 0 0 0.13 0.14 5,000,000 0.14 0.57 0.01
718081 XP凱基 --- --- --- --- --- 1.92 0 0 0 1.43 1.53 5,000,000 1.50 2.08 0.92
718082 XQ凱基 2.38 +0.26 2.38 2.38 2.38 2.38 10,000 23,800 1 2.28 2.35 5,000,000 2.38 3.38 1.38
718083 XR凱基 1.88 +0.44 1.13 1.91 1.13 1.61 160,000 258,260 13 1.84 1.88 5,000,000 1.88 2.88 0.88
718084 XS凱基 --- --- --- --- --- 0.45 0 0 0 0.30 0.40 5,000,000 0.39 0.83 0.01
718085 XT凱基 --- --- --- --- --- 0.15 0 0 0 0.11 0.12 5,000,000 0.12 0.63 0.01
718086 XU凱基 --- --- --- --- --- 0.59 0 0 0 0.36 0.46 5,000,000 0.46 1.34 0.01
718087 T7富邦 0.22 -0.13 0.22 0.22 0.22 0.22 60,000 13,200 2 0.25 0.28 5,000,000 0.22 0.84 0.01
718088 永豐W1 0.10 -0.01 0.10 0.10 0.10 0.10 30,000 3,000 1 0.10 0.11 5,000,000 0.10 0.58 0.01
718089 永豐W2 --- --- --- --- --- 0.03 0 0 0 0.01 0.02 11,000,000 0.02 0.74 0.01
71808P 群益R2 0.65 -0.08 0.90 0.90 0.65 0.68 79,000 53,900 6 0.63 0.65 5,000,000 0.65 1.25 0.05
718090 永豐W3 0.09 -0.05 0.09 0.09 0.09 0.09 50,000 4,500 1 0.08 0.10 5,000,000 0.09 0.68 0.01
718091 康和P8 --- --- --- --- --- 0.15 0 0 0 0.13 0.14 5,000,000 0.14 0.83 0.01
718092 康和P9 --- --- --- --- --- 0.28 0 0 0 0.20 0.25 5,000,000 0.25 0.78 0.01