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 2901 到 3000 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
718184 統一PE --- --- --- --- --- 0.22 0 0 0 0.15 0.16 18,000,000 0.16 0.62 0.01
718185 統一PF 0.06 +0.01 0.05 0.06 0.05 0.05 109,000 5,550 8 0.03 0.07 5,000,000 0.06 0.42 0.01
718186 統一PG 0.08 -0.02 0.08 0.08 0.08 0.08 50,000 4,000 2 0.07 0.09 5,000,000 0.08 0.58 0.01
718187 國票RH 0.24 +0.05 0.16 0.24 0.16 0.20 50,000 10,000 4 0.21 0.22 5,000,000 0.24 1.12 0.01
718188 國票RJ --- --- --- --- --- 0.11 0 0 0 0.05 0.06 5,000,000 0.06 0.75 0.01
718189 YP凱基 --- --- --- --- --- 2.80 0 0 0 1.49 1.53 5,000,000 1.53 2.38 0.68
71818P 群益T1 --- --- --- --- --- 0.22 0 0 0 0.22 0.23 5,000,000 0.22 0.61 0.01
718190 YQ凱基 0.45 -0.04 0.34 0.49 0.32 0.43 131,000 56,940 6 0.44 0.45 8,000,000 0.45 1.26 0.01
718191 YR凱基 0.08 0.00 0.04 0.08 0.04 0.04 220,000 9,400 4 0.05 0.07 5,000,000 0.08 0.53 0.01
718192 YS凱基 0.20 -0.06 0.15 0.20 0.15 0.15 26,000 3,950 2 0.20 0.21 5,000,000 0.20 1.61 0.01
718193 U7富邦 --- --- --- --- --- 0.18 0 0 0 0.11 0.12 5,000,000 0.12 0.65 0.01
718194 U8富邦 3.21 -0.64 3.21 3.21 3.21 3.21 2,000 6,420 2 0.00 3.21 10,000,000 3.21 3.91 2.51
718195 U9富邦 0.53 -0.01 0.47 0.53 0.47 0.47 71,000 33,430 4 0.54 0.55 10,000,000 0.53 0.97 0.09
718196 V1富邦 0.24 -0.05 0.19 0.24 0.18 0.21 430,000 88,850 9 0.24 0.25 5,000,000 0.24 0.84 0.01
718197 V2富邦 0.31 -0.12 0.31 0.31 0.31 0.31 10,000 3,100 1 0.42 0.45 10,000,000 0.31 0.71 0.01
718198 V3富邦 --- --- --- --- --- 0.30 0 0 0 0.04 0.10 5,000,000 0.10 0.87 0.01
718199 日盛S2 --- --- --- --- --- 1.94 0 0 0 1.46 0.00 5,000,000 1.77 2.77 0.74
71819P 群益T2 --- --- --- --- --- 1.45 0 0 0 2.22 2.32 5,000,000 2.32 2.99 1.65
718200 日盛S3 --- --- --- --- --- 0.10 0 0 0 0.02 0.04 5,000,000 0.04 0.58 0.01
718201 日盛S4 0.27 -0.03 0.30 0.30 0.26 0.27 2,028,000 557,160 34 0.28 0.32 5,000,000 0.27 0.86 0.01
718202 日盛S5 0.25 +0.07 0.25 0.25 0.25 0.25 18,000 4,500 1 0.30 0.32 5,000,000 0.25 1.12 0.01
718203 日盛S6 0.04 0.00 0.04 0.05 0.04 0.04 1,135,000 49,200 19 0.03 0.04 5,000,000 0.04 0.12 0.01
718204 日盛S7 0.19 -0.01 0.19 0.19 0.19 0.19 30,000 5,700 1 0.18 0.19 5,700,000 0.19 0.55 0.01
718205 日盛S8 --- --- --- --- --- 2.15 0 0 0 2.37 2.46 5,400,000 2.37 3.08 1.66
718206 國泰TB --- --- --- --- --- 2.64 0 0 0 0.00 2.51 5,000,000 2.51 3.93 1.09
718207 國泰TC 0.61 -0.04 0.53 0.64 0.52 0.61 104,000 63,160 11 0.61 0.69 5,000,000 0.61 1.50 0.01
718208 國泰TD 0.22 -0.03 0.20 0.25 0.20 0.22 350,000 76,600 4 0.22 0.30 5,000,000 0.22 1.77 0.01
718209 國泰TE 0.12 0.00 0.09 0.12 0.09 0.12 255,000 30,450 5 0.10 0.15 5,000,000 0.12 1.56 0.01
71820P 群益T3 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 5,000,000 0.01 9.95 0.01
718210 TF群益 2.81 -1.70 2.81 2.81 2.81 2.81 1,000 2,810 1 4.85 4.95 10,000,000 2.81 4.69 0.93
718211 TG群益 --- --- --- --- --- 0.10 0 0 0 0.02 0.03 5,000,000 0.03 0.80 0.01
718212 TJ群益 --- --- --- --- --- 0.14 0 0 0 0.11 0.12 10,000,000 0.12 0.65 0.01
718213 TK群益 --- --- --- --- --- 0.08 0 0 0 0.04 0.05 8,000,000 0.05 1.11 0.01
718214 TL群益 1.48 -0.35 1.30 1.51 1.30 1.43 30,000 42,900 3 1.67 1.69 5,000,000 1.48 3.25 0.01
718215 TH群益 0.20 -0.06 0.17 0.20 0.17 0.20 110,000 21,700 2 0.19 0.20 5,000,000 0.20 1.10 0.01
718216 元富UE 0.34 0.00 0.32 0.34 0.32 0.34 20,000 6,700 3 0.33 0.34 10,000,000 0.34 0.78 0.01
718217 元富UF --- --- --- --- --- 0.24 0 0 0 0.13 0.14 10,000,000 0.14 0.71 0.01
718218 元富UG 1.32 -0.36 1.00 1.32 1.00 1.05 47,000 49,350 7 1.46 1.48 5,000,000 1.32 2.24 0.40
718219 元富UH --- --- --- --- --- 0.12 0 0 0 0.03 0.04 5,000,000 0.04 0.42 0.01
71821P 群益T4 --- --- --- --- --- 0.31 0 0 0 0.21 0.22 5,000,000 0.22 0.99 0.01
718220 元富UJ --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.01 0.46 0.01
718221 元富UK 0.34 -0.03 0.34 0.34 0.34 0.34 10,000 3,400 1 0.34 0.36 5,000,000 0.34 1.08 0.01
718222 康和Q4 1.22 +0.14 0.99 1.27 0.99 1.14 1,124,000 1,286,360 16 1.11 1.17 5,000,000 1.22 2.02 0.40
718223 康和Q5 --- --- --- --- --- 0.11 0 0 0 0.05 0.12 20,000,000 0.10 0.67 0.01
718224 康和Q6 0.03 -0.07 0.03 0.03 0.03 0.03 65,000 1,950 1 0.03 0.09 5,000,000 0.03 0.41 0.01
718225 康和Q7 --- --- --- --- --- 0.32 0 0 0 0.03 0.10 5,000,000 0.10 0.46 0.01
718226 康和Q8 --- --- --- --- --- 0.24 0 0 0 0.17 0.18 10,000,000 0.18 0.48 0.01
718227 康和Q9 --- --- --- --- --- 3.25 0 0 0 1.36 1.45 5,000,000 1.45 2.30 0.60
718228 康和R1 0.19 +0.03 0.12 0.20 0.12 0.17 366,000 62,860 6 0.23 0.24 20,000,000 0.19 0.97 0.01
718229 康和R2 --- --- --- --- --- 0.22 0 0 0 0.16 0.18 5,000,000 0.18 0.72 0.01
71822P 元大WL 0.75 -0.11 0.99 1.27 0.75 1.15 1,917,000 2,201,760 48 0.75 0.80 5,000,000 0.75 1.77 0.01
718230 康和R3 --- --- --- --- --- 0.54 0 0 0 0.19 0.20 20,000,000 0.20 0.77 0.01
718231 永豐X7 2.85 +0.50 1.85 2.85 1.83 2.42 97,000 234,460 15 2.90 2.96 11,000,000 2.85 3.90 1.80
718232 永豐X8 0.10 -0.03 0.10 0.10 0.10 0.10 30,000 3,000 1 0.10 0.11 12,000,000 0.10 0.64 0.01
718233 永豐X9 --- --- --- --- --- 0.20 0 0 0 0.04 0.05 5,000,000 0.05 0.46 0.01
718234 永豐Y1 --- --- --- --- --- 0.15 0 0 0 0.14 0.16 12,000,000 0.15 0.95 0.01
718235 永豐Y2 0.08 0.00 0.07 0.09 0.07 0.08 131,000 9,890 6 0.07 0.08 12,000,000 0.08 0.53 0.01
718236 永豐Y3 --- --- --- --- --- 2.93 0 0 0 1.47 1.52 5,000,000 1.52 2.44 0.60
718237 永豐Y4 0.29 -0.02 0.29 0.29 0.29 0.29 65,000 18,850 1 0.27 0.29 12,000,000 0.29 0.97 0.01
718238 永豐Y5 0.18 -0.02 0.14 0.18 0.14 0.17 300,000 50,000 3 0.17 0.18 5,000,000 0.18 0.73 0.01
718239 永豐Y6 0.89 -0.04 0.81 0.94 0.70 0.81 250,000 202,580 22 0.89 0.92 12,000,000 0.89 1.73 0.05
71823P 富邦WW 0.03 -0.06 0.03 0.03 0.03 0.03 5,000 150 2 0.02 0.10 10,000,000 0.03 1.98 0.01
718240 永豐Y7 0.11 -0.04 0.11 0.11 0.11 0.11 10,000 1,100 1 0.12 0.13 14,000,000 0.11 0.71 0.01
718241 永豐Y8 --- --- --- --- --- 0.11 0 0 0 0.04 0.05 5,000,000 0.05 0.51 0.01
718242 永豐Y9 1.28 -0.03 0.98 1.28 0.98 1.20 67,000 80,450 9 1.18 1.28 12,000,000 1.28 2.20 0.36
718243 XF兆豐 1.62 +0.11 1.30 1.62 1.30 1.42 40,000 57,000 4 1.62 1.63 5,000,000 1.62 2.65 0.59
718244 XG兆豐 0.03 -0.01 0.04 0.04 0.03 0.03 50,000 1,700 3 0.04 0.05 5,000,000 0.03 0.63 0.01
718245 元富UL 0.19 -0.04 0.19 0.19 0.19 0.19 100,000 19,000 1 0.21 0.22 5,000,000 0.19 0.85 0.01
718246 元富UM --- --- --- --- --- 0.14 0 0 0 0.11 0.13 5,000,000 0.13 0.94 0.01
718247 元富UN 0.49 +0.01 0.37 0.49 0.36 0.37 58,000 21,620 6 0.16 0.00 5,000,000 0.49 1.43 0.01
718248 元富UQ --- --- --- --- --- 0.06 0 0 0 0.03 0.04 5,000,000 0.04 0.50 0.01
718249 元富UR 2.53 +0.26 2.53 2.53 2.53 2.53 5,000 12,650 1 2.45 2.53 5,000,000 2.53 3.28 1.78
71824P 群益T5 --- --- --- --- --- 0.17 0 0 0 0.10 0.13 10,000,000 0.10 1.52 0.01
718250 元富US 3.90 +0.36 2.86 3.90 2.78 3.35 57,000 190,760 13 3.80 3.85 5,000,000 3.90 5.15 2.63
718251 元富UT 0.78 -0.02 0.78 0.78 0.78 0.78 10,000 7,800 1 0.81 0.86 5,000,000 0.78 1.04 0.51
718252 元富UU 0.16 -0.05 0.16 0.16 0.16 0.16 20,000 3,200 1 0.04 0.00 5,000,000 0.16 0.69 0.01
718253 元富UV 0.04 0.00 0.04 0.04 0.04 0.04 30,000 1,200 1 0.04 0.05 5,000,000 0.04 0.43 0.01
718254 UL第一 --- --- --- --- --- 0.12 0 0 0 0.01 0.10 5,000,000 0.10 1.00 0.01
718255 UM第一 --- --- --- --- --- 0.23 0 0 0 0.09 0.10 10,000,000 0.10 1.80 0.01
718256 Q1元大 --- --- --- --- --- 0.25 0 0 0 0.17 0.18 5,000,000 0.18 1.17 0.01
718257 元大T2 0.03 -0.02 0.03 0.03 0.03 0.03 150,000 4,500 2 0.02 0.03 5,000,000 0.03 0.70 0.01
718258 元大T7 1.86 -0.17 1.23 1.91 1.23 1.34 45,000 60,120 9 1.85 1.86 5,000,000 1.86 3.28 0.44
718259 U6元大 --- --- --- --- --- 0.20 0 0 0 0.01 0.00 5,000,000 0.17 0.71 0.01
71825P 群益T9 0.57 +0.13 0.48 0.57 0.48 0.53 199,000 105,270 3 0.42 0.43 5,000,000 0.57 1.39 0.01
718260 U7元大 0.27 -0.06 0.25 0.27 0.21 0.24 626,000 153,040 11 0.25 0.45 5,000,000 0.27 0.80 0.01
718261 國泰TF --- --- --- --- --- 0.25 0 0 0 0.14 0.17 5,000,000 0.17 1.29 0.01
718262 國泰TG 0.37 +0.12 0.21 0.37 0.19 0.29 977,000 285,470 34 0.34 0.37 5,000,000 0.37 1.97 0.01
718263 國泰TH 0.12 +0.02 0.12 0.12 0.12 0.12 200,000 24,000 1 0.10 0.12 5,000,000 0.12 0.89 0.01
718264 TM群益 --- --- --- --- --- 0.12 0 0 0 0.05 0.06 8,000,000 0.06 0.44 0.01
718265 TN群益 3.38 +0.07 2.55 3.38 2.55 2.65 21,000 55,620 5 3.25 3.34 6,399,000 3.38 4.38 2.36
718266 日盛S9 0.38 +0.03 0.22 0.42 0.22 0.30 1,298,000 393,510 28 0.38 0.00 5,000,000 0.38 1.52 0.01
718267 日盛T1 --- --- --- --- --- 0.58 0 0 0 0.57 0.60 5,000,000 0.58 2.00 0.01
718268 日盛T2 0.45 -0.09 0.37 0.45 0.34 0.42 788,000 327,240 21 0.44 0.45 5,000,000 0.45 0.93 0.01
718269 日盛T3 1.67 +0.09 1.51 2.05 1.51 1.53 55,000 84,230 3 1.67 0.00 6,000,000 1.67 2.17 1.16
71826P 群益U1 --- --- --- --- --- 0.10 0 0 0 0.01 0.02 5,000,000 0.02 1.74 0.01
718270 日盛T4 0.16 -0.02 0.14 0.16 0.14 0.16 270,000 42,600 6 0.17 0.18 6,000,000 0.16 1.05 0.01
718271 統一PH 0.14 -0.06 0.14 0.14 0.14 0.14 40,000 5,600 1 0.17 0.18 18,000,000 0.14 0.50 0.01
718272 統一PJ 0.16 -0.04 0.16 0.16 0.16 0.16 100,000 16,000 1 0.16 0.17 20,000,000 0.16 0.70 0.01
718273 統一PK 0.05 0.00 0.05 0.05 0.05 0.05 96,000 4,800 3 0.03 0.05 5,000,000 0.05 0.40 0.01
718274 國票RK --- --- --- --- --- 0.14 0 0 0 0.07 0.08 13,000,000 0.08 0.64 0.01