1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.010秒, 共找到 8021 筆資料，顯示第 4901 到 5000 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
71714P 日盛SB 0.72 -0.03 0.79 0.79 0.72 0.72 32,000 23,180 2 0.73 0.75 5,000,000 0.72 0.96 0.48
717150 日盛VG --- --- --- --- --- 0.26 0 0 0 0.01 0.02 5,000,000 0.02 0.45 0.01
717151 統一S2 1.02 +0.13 0.74 1.02 0.62 0.76 162,000 122,570 13 0.95 1.01 15,000,000 1.02 1.66 0.38
717152 統一S3 --- --- --- --- --- 0.01 0 0 0 0.01 0.05 20,000,000 0.01 0.18 0.01
717153 統一S4 --- --- --- --- --- 0.01 0 0 0 0.01 0.05 15,000,000 0.01 0.18 0.01
717154 TC凱基 --- --- --- --- --- 0.31 0 0 0 0.01 0.06 5,000,000 0.06 1.20 0.01
717155 群益T6 --- --- --- --- --- 0.01 0 0 0 0.01 0.02 10,000,000 0.01 1.42 0.01
717156 群益T7 0.01 -0.01 0.01 0.02 0.01 0.01 899,000 9,000 7 0.01 0.02 7,000,000 0.01 1.15 0.01
717157 群益T8 0.17 0.00 0.15 0.21 0.15 0.17 580,000 99,600 8 0.16 0.17 5,000,000 0.17 0.88 0.01
717158 統一S5 0.35 -0.02 0.28 0.35 0.28 0.32 368,000 118,120 10 0.34 0.35 18,000,000 0.35 0.70 0.01
717159 統一S6 0.97 +0.08 0.84 1.01 0.81 0.90 183,000 164,730 24 0.93 0.94 15,000,000 0.97 2.29 0.01
717160 統一S7 --- --- --- --- --- 1.94 0 0 0 1.45 1.53 15,000,000 1.48 2.40 0.56
717161 統一S8 --- --- --- --- --- 0.19 0 0 0 0.02 0.05 14,000,000 0.05 0.46 0.01
717162 統一S9 0.58 -0.01 0.57 0.58 0.57 0.58 70,000 40,400 2 0.61 0.66 14,000,000 0.58 1.28 0.01
717163 TD凱基 3.31 -0.49 3.31 3.31 3.31 3.31 10,000 33,100 1 3.47 3.57 5,000,000 3.31 4.02 2.60
717164 TE凱基 --- --- --- --- --- 0.25 0 0 0 0.06 0.07 5,000,000 0.07 0.73 0.01
717165 TF凱基 --- --- --- --- --- 0.10 0 0 0 0.00 0.02 5,000,000 0.01 0.18 0.01
717166 TG凱基 --- --- --- --- --- 1.14 0 0 0 1.22 1.27 5,000,000 1.22 2.60 0.01
717167 康和YL --- --- --- --- --- 1.52 0 0 0 1.29 1.39 10,000,000 1.31 2.23 0.39
717168 VT永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 6,772,000 0.01 0.77 0.01
717169 國票QB --- --- --- --- --- 0.10 0 0 0 0.00 0.01 5,000,000 0.01 0.43 0.01
717170 富邦WX 0.08 -0.01 0.08 0.08 0.08 0.08 150,000 12,000 2 0.07 0.08 10,000,000 0.08 1.79 0.01
717171 富邦WY --- --- --- --- --- 0.06 0 0 0 0.00 0.06 5,000,000 0.06 0.43 0.01
717172 日盛VH --- --- --- --- --- 0.05 0 0 0 0.01 0.02 5,000,000 0.02 0.48 0.01
717173 日盛VJ --- --- --- --- --- 0.24 0 0 0 0.12 0.13 10,000,000 0.13 0.91 0.01
717174 元大TX --- --- --- --- --- 0.03 0 0 0 0.00 0.09 10,000,000 0.03 0.75 0.01
717175 元大TY 0.61 -0.18 0.50 0.61 0.50 0.51 8,000 4,110 2 0.66 0.69 5,000,000 0.61 1.42 0.01
717176 元大UM 0.13 +0.02 0.11 0.13 0.11 0.11 18,000 2,040 2 0.13 0.14 5,000,000 0.13 0.53 0.01
717177 元富QA --- --- --- --- --- 0.04 0 0 0 0.00 0.00 10,000,000 0.06 0.78 0.01
717178 元富QB --- --- --- --- --- 0.15 0 0 0 0.00 0.00 5,000,000 0.04 0.99 0.01
717179 元富QD --- --- --- --- --- 2.62 0 0 0 0.00 0.71 10,000,000 0.71 2.03 0.01
71717P 元富T3 --- --- --- --- --- 0.15 0 0 0 0.01 0.04 5,000,000 0.04 1.16 0.01
717180 元富QE --- --- --- --- --- 2.70 0 0 0 0.00 0.00 10,000,000 2.62 4.00 1.24
717181 元富QF --- --- --- --- --- 0.35 0 0 0 0.00 0.00 5,000,000 0.04 0.68 0.01
717182 元富QG --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.75 0.01
717183 元大UR 0.13 -0.01 0.12 0.13 0.12 0.12 10,000 1,250 2 0.03 0.07 5,000,000 0.13 0.98 0.01
717184 VU永豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.04 13,000,000 0.02 0.50 0.01
717185 VV永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 12,000,000 0.01 0.52 0.01
717186 VW永豐 --- --- --- --- --- 0.06 0 0 0 0.01 0.03 11,000,000 0.03 1.09 0.01
717187 VX永豐 0.48 +0.09 0.45 0.48 0.45 0.46 20,000 9,300 2 0.52 0.54 5,000,000 0.48 1.41 0.01
717188 VY永豐 --- --- --- --- --- 0.27 0 0 0 0.20 0.32 5,000,000 0.27 0.78 0.01
717189 VZ永豐 --- --- --- --- --- 2.44 0 0 0 0.96 0.97 13,000,000 0.97 1.90 0.04
717190 WA永豐 --- --- --- --- --- 1.78 0 0 0 1.72 1.80 5,000,000 1.77 2.78 0.76
717191 WB永豐 --- --- --- --- --- 0.11 0 0 0 0.10 0.11 13,000,000 0.11 0.54 0.01
717192 WC永豐 --- --- --- --- --- 0.09 0 0 0 0.02 0.03 5,000,000 0.02 0.40 0.01
717193 康和YF --- --- --- --- --- 0.09 0 0 0 0.01 0.09 20,000,000 0.09 0.64 0.01
717194 P1富邦 --- --- --- --- --- 3.93 0 0 0 3.36 3.46 5,000,000 3.45 4.94 1.96
717195 富邦WZ 0.19 -0.04 0.18 0.19 0.18 0.18 30,000 5,500 3 0.18 0.19 10,000,000 0.19 0.70 0.01
717196 群益U2 --- --- --- --- --- 2.88 0 0 0 0.75 0.79 7,000,000 0.75 1.90 0.01
717197 群益U3 0.17 0.00 0.10 0.19 0.10 0.14 800,000 112,400 47 0.17 0.18 5,000,000 0.17 1.87 0.01
717198 群益U4 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 6,000,000 0.01 0.29 0.01
717199 群益U5 --- --- --- --- --- 0.04 0 0 0 0.00 0.45 7,000,000 0.02 0.82 0.01
71719P 元大Q9 1.11 +0.39 0.86 1.20 0.86 1.10 103,000 112,830 9 1.07 1.08 5,000,000 1.11 1.56 0.66
717200 群益U6 --- --- --- --- --- 0.05 0 0 0 0.00 0.00 10,000,000 0.02 1.27 0.01
717201 統一T1 --- --- --- --- --- 3.44 0 0 0 1.57 1.65 13,000,000 1.65 2.47 0.83
717202 統一T2 --- --- --- --- --- 0.11 0 0 0 0.04 0.05 15,000,000 0.05 0.50 0.01
717203 統一T3 0.06 -0.04 0.05 0.06 0.05 0.05 128,000 6,990 4 0.05 0.06 15,000,000 0.06 0.58 0.01
717204 統一T4 0.06 -0.02 0.07 0.07 0.06 0.06 252,000 16,200 3 0.06 0.07 5,000,000 0.06 0.47 0.01
717205 統一T5 --- --- --- --- --- 1.70 0 0 0 0.00 0.27 15,000,000 0.27 0.93 0.01
717206 TH凱基 --- --- --- --- --- 0.02 0 0 0 0.01 0.02 5,000,000 0.02 0.48 0.01
717207 TJ凱基 0.88 +0.22 0.88 0.88 0.88 0.88 10,000 8,800 1 0.82 0.88 5,000,000 0.88 1.81 0.01
717208 TK凱基 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 5,000,000 0.01 0.60 0.01
717209 國泰RC 0.20 +0.01 0.15 0.21 0.15 0.19 320,000 61,000 18 0.20 0.21 5,000,000 0.20 0.60 0.01
717210 元富QH --- --- --- --- --- 0.22 0 0 0 0.01 0.06 5,000,000 0.04 0.50 0.01
717211 日盛VM --- --- --- --- --- 0.04 0 0 0 0.01 0.02 5,000,000 0.02 0.67 0.01
717212 國票QC --- --- --- --- --- 0.15 0 0 0 0.03 0.04 5,000,000 0.04 0.57 0.01
717213 PB元大 0.41 +0.05 0.38 0.41 0.38 0.40 30,000 11,900 3 0.42 0.43 5,000,000 0.41 1.61 0.01
717214 元大UU --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.02 0.59 0.01
717215 元大UX --- --- --- --- --- 0.04 0 0 0 0.01 0.02 5,000,000 0.02 1.10 0.01
717216 元大VA --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.02 0.94 0.01
717217 元大VD 0.18 -0.11 0.18 0.18 0.18 0.18 800,000 144,000 2 0.23 0.24 20,000,000 0.18 0.82 0.01
717218 中信VL --- --- --- --- --- 0.11 0 0 0 0.00 0.02 10,000,000 0.02 1.12 0.01
717219 國泰RD 1.17 -0.25 1.17 1.17 1.17 1.17 60,000 70,200 1 0.12 0.00 5,000,000 1.17 3.24 0.01
717220 群益U8 --- --- --- --- --- 0.02 0 0 0 0.00 0.00 5,000,000 0.02 0.85 0.01
717221 群益U9 --- --- --- --- --- 0.04 0 0 0 0.01 0.02 5,000,000 0.02 0.48 0.01
717222 群益V1 1.40 -0.76 1.40 1.40 1.40 1.40 15,000 21,000 1 2.19 2.29 10,000,000 1.40 3.35 0.01
717223 群益V2 --- --- --- --- --- 1.92 0 0 0 1.68 1.77 10,000,000 1.68 4.80 0.01
717224 群益V3 --- --- --- --- --- 0.61 0 0 0 0.24 0.25 10,000,000 0.24 1.20 0.01
717225 WE永豐 --- --- --- --- --- 0.09 0 0 0 0.00 0.01 5,000,000 0.01 0.52 0.01
717226 WF永豐 0.03 -0.02 0.03 0.03 0.03 0.03 10,000 300 1 0.02 0.05 5,000,000 0.03 0.73 0.01
717227 WG永豐 --- --- --- --- --- 0.06 0 0 0 0.02 0.03 12,000,000 0.03 0.44 0.01
717228 統一T6 0.12 +0.02 0.08 0.14 0.07 0.12 429,000 50,940 6 0.12 0.13 5,000,000 0.12 0.40 0.01
717229 統一T7 --- --- --- --- --- 2.33 0 0 0 1.63 1.71 5,000,000 1.71 2.30 1.12
71722P 元大R8 --- --- --- --- --- 0.06 0 0 0 0.00 0.02 5,000,000 0.02 0.42 0.01
717230 統一T8 0.17 -0.03 0.17 0.17 0.17 0.17 50,000 8,500 1 0.21 0.22 5,000,000 0.17 0.48 0.01
717231 統一T9 0.08 +0.02 0.08 0.08 0.08 0.08 15,000 1,200 1 0.07 0.08 5,000,000 0.08 0.58 0.01
717232 TL凱基 0.06 -0.04 0.06 0.07 0.06 0.06 300,000 19,000 3 0.08 0.09 5,000,000 0.06 0.75 0.01
717233 TM凱基 --- --- --- --- --- 0.13 0 0 0 0.01 0.02 5,000,000 0.02 0.90 0.01
717234 TN凱基 --- --- --- --- --- 0.25 0 0 0 0.07 0.08 5,000,000 0.08 0.57 0.01
717235 TK第一 1.06 +0.46 1.01 1.08 1.01 1.04 88,000 91,740 4 0.91 1.01 20,000,000 1.06 2.21 0.01
717236 TL第一 --- --- --- --- --- 0.17 0 0 0 0.02 0.10 14,000,000 0.10 0.90 0.01
717237 日盛VN --- --- --- --- --- 0.04 0 0 0 0.01 0.02 5,000,000 0.02 0.84 0.01
717238 日盛VP --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,000,000 0.02 0.71 0.01
717239 UF兆豐 --- --- --- --- --- 2.46 0 0 0 1.61 1.66 5,000,000 1.63 2.79 0.47
71723P 統一YG --- --- --- --- --- 0.26 0 0 0 0.22 0.23 5,000,000 0.23 0.59 0.01
717240 UG兆豐 --- --- --- --- --- 0.05 0 0 0 0.03 0.04 5,000,000 0.03 0.49 0.01
717241 UH兆豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.02 1.01 0.01
717242 UJ兆豐 --- --- --- --- --- 0.20 0 0 0 0.05 0.06 5,000,000 0.06 0.71 0.01
717243 國票QD 0.52 +0.08 0.42 0.52 0.42 0.44 14,000 6,160 5 0.51 0.52 5,000,000 0.52 1.52 0.01
717244 日盛VQ --- --- --- --- --- 2.09 0 0 0 0.43 0.50 5,000,000 0.50 1.10 0.01