1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.011秒, 共找到 8021 筆資料，顯示第 5101 到 5200 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
717336 統一U9 --- --- --- --- --- 1.36 0 0 0 0.96 1.05 14,000,000 1.05 1.56 0.54
717337 統一V1 --- --- --- --- --- 0.06 0 0 0 0.01 0.05 14,000,000 0.05 0.46 0.01
717338 TV凱基 --- --- --- --- --- 0.78 0 0 0 0.00 0.10 5,000,000 0.10 0.51 0.01
717339 TW凱基 --- --- --- --- --- 0.06 0 0 0 0.02 0.04 5,000,000 0.04 0.34 0.01
71733P RW兆豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.89 0.01
717340 日盛VW --- --- --- --- --- 0.03 0 0 0 0.03 0.04 5,000,000 0.03 0.48 0.01
717341 日盛VX --- --- --- --- --- 0.44 0 0 0 0.01 0.02 5,000,000 0.02 0.71 0.01
717342 P5富邦 --- --- --- --- --- 1.53 0 0 0 2.27 0.00 5,000,000 2.27 3.31 1.22
717343 QE元大 --- --- --- --- --- 0.09 0 0 0 0.01 0.10 5,000,000 0.09 1.08 0.01
717344 QF元大 1.06 -0.72 1.06 1.06 1.06 1.06 10,000 10,600 1 1.12 1.22 5,000,000 1.06 1.94 0.18
717345 QG元大 --- --- --- --- --- 0.73 0 0 0 0.45 0.51 5,000,000 0.51 1.44 0.01
717346 QK元大 --- --- --- --- --- 0.05 0 0 0 0.00 0.00 5,000,000 0.05 0.73 0.01
717347 PD群益 --- --- --- --- --- 0.03 0 0 0 0.00 0.00 5,000,000 0.02 1.88 0.01
717348 PE群益 --- --- --- --- --- 0.07 0 0 0 0.01 0.02 5,000,000 0.02 1.50 0.01
717349 PF群益 0.06 -0.02 0.05 0.06 0.05 0.05 90,000 4,700 2 0.05 0.06 10,000,000 0.06 1.06 0.01
71734P 康和WY --- --- --- --- --- 1.36 0 0 0 1.01 1.11 5,000,000 1.11 1.43 0.79
717350 PG群益 --- --- --- --- --- 3.62 0 0 0 0.00 0.57 10,000,000 0.57 1.56 0.01
717351 元富QZ --- --- --- --- --- 0.41 0 0 0 0.33 0.34 12,000,000 0.34 1.33 0.01
717352 元富RA 1.08 -0.16 1.08 1.08 1.08 1.08 10,000 10,800 1 1.04 1.10 5,000,000 1.08 1.96 0.20
717353 元富RB --- --- --- --- --- 0.24 0 0 0 0.01 0.04 5,000,000 0.04 0.61 0.01
717354 UQ兆豐 --- --- --- --- --- 0.04 0 0 0 0.02 0.03 5,000,000 0.03 1.38 0.01
717355 UR兆豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.04 5,000,000 0.04 2.03 0.01
717356 US兆豐 --- --- --- --- --- 0.14 0 0 0 0.03 0.04 5,000,000 0.04 0.47 0.01
717357 UT兆豐 0.03 0.00 0.02 0.03 0.01 0.02 393,000 7,660 5 0.01 0.03 5,000,000 0.03 1.00 0.01
717358 UU兆豐 0.41 +0.05 0.25 0.41 0.25 0.33 120,000 39,200 4 0.42 0.43 5,000,000 0.41 1.79 0.01
717359 康和YU --- --- --- --- --- 2.64 0 0 0 0.66 0.76 20,000,000 0.76 1.72 0.01
71735P 群益UR --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.95 0.01
717360 WS永豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.01 12,000,000 0.01 1.03 0.01
717361 WT永豐 --- --- --- --- --- 0.07 0 0 0 0.03 0.04 5,000,000 0.03 0.46 0.01
717362 WU永豐 --- --- --- --- --- 1.64 0 0 0 0.42 0.43 13,000,000 0.43 1.31 0.01
717363 WV永豐 0.76 -0.27 0.73 0.80 0.69 0.76 210,000 158,980 10 0.74 0.76 5,000,000 0.76 1.42 0.10
717364 WW永豐 --- --- --- --- --- 0.05 0 0 0 0.02 0.04 13,000,000 0.04 0.76 0.01
717365 統一V2 --- --- --- --- --- 1.61 0 0 0 0.85 0.92 5,000,000 0.92 1.50 0.34
717366 統一V3 0.27 +0.05 0.25 0.28 0.25 0.25 1,600,000 402,700 14 0.25 0.26 5,000,000 0.27 0.61 0.01
717367 TY凱基 0.04 -0.02 0.04 0.04 0.04 0.04 20,000 800 2 0.04 0.05 5,000,000 0.04 0.89 0.01
717368 UB凱基 --- --- --- --- --- 0.25 0 0 0 0.02 0.03 5,000,000 0.03 0.84 0.01
717369 TZ凱基 --- --- --- --- --- 2.77 0 0 0 1.70 1.79 5,000,000 1.71 3.09 0.33
71736P 國票ZT --- --- --- --- --- 0.30 0 0 0 0.00 0.01 5,000,000 0.01 0.72 0.01
717370 國票QJ --- --- --- --- --- 2.65 0 0 0 3.28 3.29 5,000,000 3.28 4.66 1.90
717371 QL元大 0.12 -0.12 0.12 0.12 0.12 0.12 50,000 6,000 1 0.00 0.00 5,000,000 0.12 1.44 0.01
717372 QM元大 --- --- --- --- --- 0.10 0 0 0 0.07 0.12 5,000,000 0.10 0.91 0.01
717373 QQ元大 --- --- --- --- --- 1.04 0 0 0 0.51 0.54 5,000,000 0.53 1.17 0.01
717374 QR元大 0.40 -0.20 0.32 0.40 0.32 0.37 251,000 92,320 2 0.00 0.00 5,000,000 0.40 1.34 0.01
717375 P6富邦 0.35 +0.03 0.17 0.35 0.15 0.20 86,000 16,840 10 0.16 0.35 5,000,000 0.35 1.23 0.01
717376 統一V4 1.90 +0.52 1.69 1.90 1.69 1.77 24,000 42,420 3 1.95 0.00 5,000,000 1.90 2.57 1.22
717377 統一V5 1.02 -0.23 1.05 1.09 1.00 1.02 22,000 22,530 4 1.06 1.08 13,000,000 1.02 1.68 0.36
717378 統一V6 --- --- --- --- --- 0.19 0 0 0 0.15 0.16 12,000,000 0.16 0.50 0.01
717379 統一V7 --- --- --- --- --- 0.18 0 0 0 0.03 0.05 5,000,000 0.05 0.42 0.01
71737P 元富T7 --- --- --- --- --- 0.04 0 0 0 0.00 0.04 5,000,000 0.01 1.32 0.01
717380 元富RD 1.07 +0.13 1.07 1.07 1.07 1.07 20,000 21,400 1 0.11 0.00 5,000,000 1.07 2.45 0.01
717381 元富RE 1.48 -0.22 1.41 1.48 1.41 1.45 30,000 43,500 3 1.52 1.56 13,000,000 1.48 2.31 0.65
717382 康和YV --- --- --- --- --- 0.25 0 0 0 0.00 0.01 5,000,000 0.01 0.38 0.01
717383 康和YW --- --- --- --- --- 0.34 0 0 0 0.08 0.18 5,000,000 0.18 0.71 0.01
717384 WX永豐 --- --- --- --- --- 0.03 0 0 0 0.02 0.03 12,000,000 0.03 0.35 0.01
717385 國泰RI --- --- --- --- --- 2.11 0 0 0 1.10 1.18 5,000,000 1.18 1.72 0.64
717386 PH群益 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 10,000,000 0.01 0.88 0.01
717387 PJ群益 --- --- --- --- --- 0.50 0 0 0 0.33 0.63 5,000,000 0.47 1.14 0.01
717388 PK群益 --- --- --- --- --- 2.30 0 0 0 0.58 0.60 7,000,000 0.60 1.26 0.01
717389 PL群益 --- --- --- --- --- 0.54 0 0 0 0.01 0.07 7,000,000 0.07 0.64 0.01
71738P RY兆豐 --- --- --- --- --- 1.33 0 0 0 1.36 1.37 5,000,000 1.36 1.82 0.90
717390 PM群益 0.02 -0.10 0.02 0.02 0.02 0.02 2,000 40 1 0.04 0.07 5,000,000 0.02 1.43 0.01
717391 UV兆豐 --- --- --- --- --- 1.16 0 0 0 0.46 0.50 5,000,000 0.50 1.44 0.01
717392 UW兆豐 0.16 -0.01 0.13 0.16 0.13 0.14 30,000 4,200 3 0.13 0.16 5,000,000 0.16 1.04 0.01
717393 UX兆豐 --- --- --- --- --- 0.62 0 0 0 0.13 0.15 5,000,000 0.15 1.11 0.01
717394 UY兆豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.18 0.01
717395 UZ兆豐 --- --- --- --- --- 0.14 0 0 0 0.02 0.03 5,000,000 0.03 0.57 0.01
717396 VA兆豐 --- --- --- --- --- 0.30 0 0 0 0.10 0.11 5,000,000 0.11 1.11 0.01
717397 國泰RJ 4.58 -0.37 4.71 4.71 4.58 4.67 3,000 14,000 2 5.00 5.20 5,000,000 4.58 6.85 2.29
717398 日盛VY --- --- --- --- --- 0.18 0 0 0 0.02 0.03 5,000,000 0.03 0.49 0.01
717399 日盛WA 0.45 -0.48 0.45 0.45 0.45 0.45 3,000 1,350 1 0.52 0.62 5,000,000 0.45 1.55 0.01
71739P 元大V6 --- --- --- --- --- 1.95 0 0 0 1.69 1.79 5,000,000 1.69 2.19 1.19
717400 QS元大 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.82 0.01
717401 QU元大 --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 0.75 0.01
717402 PN群益 --- --- --- --- --- 1.55 0 0 0 1.08 1.11 10,000,000 1.08 2.11 0.05
717403 PP群益 --- --- --- --- --- 0.08 0 0 0 0.00 0.00 10,000,000 0.02 1.67 0.01
717404 元富RF 0.25 -0.15 0.21 0.30 0.17 0.25 230,000 56,400 23 0.07 0.39 5,000,000 0.25 1.13 0.01
717405 VB兆豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.87 0.01
717406 VC兆豐 --- --- --- --- --- 0.06 0 0 0 0.04 0.06 5,000,000 0.06 1.16 0.01
717407 VD兆豐 0.07 -0.12 0.05 0.07 0.05 0.07 45,000 3,050 5 0.07 0.10 5,000,000 0.07 1.27 0.01
717408 VE兆豐 0.55 -0.16 0.27 0.55 0.26 0.41 60,000 24,500 4 0.77 0.86 5,000,000 0.55 2.48 0.01
717409 VF兆豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.02 5,000,000 0.02 0.58 0.01
71740P 元大W6 0.34 +0.07 0.35 0.35 0.34 0.34 11,000 3,750 2 0.00 0.50 5,000,000 0.34 0.92 0.01
717410 VG兆豐 --- --- --- --- --- 4.05 0 0 0 0.00 0.00 5,000,000 4.81 6.00 3.62
717411 康和YX --- --- --- --- --- 0.12 0 0 0 0.05 0.10 5,000,000 0.10 0.37 0.01
717412 康和YY --- --- --- --- --- 0.14 0 0 0 0.01 0.10 20,000,000 0.03 0.84 0.01
717413 WY永豐 --- --- --- --- --- 0.06 0 0 0 0.01 0.02 12,000,000 0.02 0.74 0.01
717414 WZ永豐 --- --- --- --- --- 0.16 0 0 0 0.01 0.02 5,000,000 0.02 0.44 0.01
717415 UC凱基 --- --- --- --- --- 2.35 0 0 0 0.67 0.72 5,000,000 0.72 1.60 0.01
717416 UD凱基 --- --- --- --- --- 0.09 0 0 0 0.02 0.03 10,000,000 0.03 0.87 0.01
717417 UE凱基 0.38 -0.32 0.30 0.40 0.29 0.37 419,000 155,200 5 0.38 0.41 5,000,000 0.38 1.34 0.01
717418 UF凱基 --- --- --- --- --- 0.11 0 0 0 0.00 0.02 5,000,000 0.02 0.76 0.01
717419 UG凱基 --- --- --- --- --- 0.07 0 0 0 0.00 0.02 5,000,000 0.02 0.61 0.01
71741P 凱基ZU --- --- --- --- --- 1.22 0 0 0 1.56 1.66 5,000,000 1.56 2.12 1.00
717420 UH凱基 --- --- --- --- --- 0.07 0 0 0 0.03 0.04 5,000,000 0.04 0.40 0.01
717421 QW元大 --- --- --- --- --- 2.47 0 0 0 1.34 1.39 5,000,000 1.39 2.46 0.32
717422 QY元大 --- --- --- --- --- 2.26 0 0 0 0.00 1.03 5,000,000 1.03 1.69 0.37
717423 P7富邦 0.20 -0.01 0.20 0.20 0.20 0.20 10,000 2,000 1 0.19 0.21 5,000,000 0.20 0.63 0.01
717424 國泰RK 0.61 -0.12 0.54 0.66 0.50 0.59 16,000 9,390 4 0.62 0.67 5,100,000 0.61 1.63 0.01
717425 PS群益 --- --- --- --- --- 1.40 0 0 0 0.96 1.01 5,060,000 1.01 1.51 0.51
717426 PT群益 0.46 -0.08 0.41 0.46 0.41 0.44 149,000 65,940 7 0.48 0.49 5,000,000 0.46 2.87 0.01