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 5301 到 5400 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
717518 康和ZE --- --- --- --- --- 0.27 0 0 0 0.02 0.10 10,000,000 0.10 0.92 0.01
717519 XU永豐 0.09 +0.02 0.05 0.09 0.05 0.06 461,000 28,290 6 0.08 0.09 12,000,000 0.09 1.06 0.01
71751P 元大QC --- --- --- --- --- 0.05 0 0 0 0.00 0.02 5,000,000 0.02 0.94 0.01
717520 XV永豐 0.06 +0.03 0.02 0.06 0.02 0.03 27,000 800 5 0.02 0.06 5,000,000 0.06 0.60 0.01
717521 XW永豐 --- --- --- --- --- 4.00 0 0 0 2.31 2.40 5,000,000 2.32 3.22 1.42
717522 TR第一 --- --- --- --- --- 0.04 0 0 0 0.04 0.11 14,000,000 0.04 1.25 0.01
717523 TS第一 --- --- --- --- --- 0.05 0 0 0 0.01 0.10 9,000,000 0.05 2.07 0.01
717524 Q5富邦 --- --- --- --- --- 0.13 0 0 0 0.16 0.17 5,000,000 0.16 0.73 0.01
717525 SH元大 1.77 +0.03 1.26 1.77 1.26 1.48 173,000 255,470 9 1.70 1.75 5,000,000 1.77 2.55 0.99
717526 SJ元大 0.24 +0.06 0.14 0.24 0.10 0.14 1,500,000 206,830 30 0.20 0.24 5,000,000 0.24 1.09 0.01
717527 元富RP 0.22 -0.09 0.23 0.23 0.21 0.22 80,000 17,700 3 0.26 0.28 10,000,000 0.22 0.88 0.01
717528 元富RQ --- --- --- --- --- 1.88 0 0 0 1.87 1.91 10,000,000 1.87 2.84 0.90
717529 元富RR --- --- --- --- --- 0.28 0 0 0 0.09 0.10 13,000,000 0.10 0.95 0.01
71752P 日盛SY --- --- --- --- --- 0.33 0 0 0 0.08 0.09 5,000,000 0.09 0.89 0.01
717530 元富RS 0.08 -0.03 0.06 0.08 0.06 0.07 142,000 9,350 4 0.06 0.07 5,000,000 0.08 0.99 0.01
717531 VN兆豐 0.16 -0.01 0.16 0.16 0.16 0.16 10,000 1,600 1 0.14 0.15 5,000,000 0.16 1.19 0.01
717532 康和ZG 0.11 -0.20 0.12 0.12 0.11 0.12 250,000 29,500 4 0.16 0.17 5,000,000 0.11 0.79 0.01
717533 康和ZH --- --- --- --- --- 0.37 0 0 0 0.21 0.22 10,000,000 0.22 1.00 0.01
717534 XX永豐 --- --- --- --- --- 0.55 0 0 0 0.24 0.26 10,000,000 0.25 1.19 0.01
717535 XY永豐 --- --- --- --- --- 0.04 0 0 0 0.01 0.03 5,000,000 0.03 0.49 0.01
717536 XZ永豐 --- --- --- --- --- 0.07 0 0 0 0.02 0.04 5,000,000 0.04 0.54 0.01
717537 YA永豐 0.39 -0.45 0.36 0.39 0.36 0.39 130,000 50,670 2 0.49 0.53 11,000,000 0.39 1.37 0.01
717538 YB永豐 0.37 +0.01 0.25 0.37 0.24 0.32 1,082,000 341,490 20 0.34 0.36 12,000,000 0.37 1.01 0.01
717539 YC永豐 0.45 -0.12 0.45 0.45 0.45 0.45 10,000 4,500 1 0.46 0.48 13,000,000 0.45 1.19 0.01
71753P 元富U9 0.04 -0.07 0.04 0.04 0.04 0.04 10,000 400 1 0.04 0.05 5,000,000 0.04 0.96 0.01
717540 YD永豐 0.33 +0.05 0.28 0.33 0.19 0.25 650,000 161,500 7 0.31 0.34 6,088,000 0.33 0.73 0.01
717541 UQ凱基 --- --- --- --- --- 0.08 0 0 0 0.02 0.04 5,000,000 0.03 0.83 0.01
717542 UR凱基 0.11 -0.02 0.11 0.11 0.11 0.11 100,000 11,000 1 0.11 0.13 5,000,000 0.11 1.10 0.01
717543 US凱基 0.05 +0.02 0.03 0.05 0.03 0.04 80,000 2,900 7 0.03 0.04 5,000,000 0.05 0.86 0.01
717544 日盛WQ --- --- --- --- --- 0.18 0 0 0 0.07 0.08 5,000,000 0.08 0.51 0.01
717545 日盛WR 0.11 +0.03 0.05 0.11 0.05 0.05 105,000 5,430 7 0.02 0.10 5,000,000 0.11 1.12 0.01
717546 日盛WS --- --- --- --- --- 0.04 0 0 0 0.03 0.04 5,000,000 0.03 0.83 0.01
717547 國票QQ --- --- --- --- --- 0.08 0 0 0 0.01 0.02 5,000,000 0.02 0.53 0.01
717548 TT第一 --- --- --- --- --- 0.15 0 0 0 0.06 0.10 5,000,000 0.10 0.78 0.01
717549 國泰RT 0.10 -0.05 0.10 0.10 0.10 0.10 20,000 2,000 1 0.16 0.26 5,000,000 0.10 0.64 0.01
71754P 康和XH --- --- --- --- --- 0.15 0 0 0 0.04 0.10 5,000,000 0.10 0.56 0.01
717550 SW元大 --- --- --- --- --- 0.13 0 0 0 0.04 0.10 5,000,000 0.10 0.94 0.01
717551 SZ元大 0.25 -0.20 0.25 0.25 0.25 0.25 8,000 2,000 1 0.01 0.00 5,000,000 0.25 1.19 0.01
717552 QC群益 0.53 -0.13 0.39 0.54 0.39 0.49 640,000 314,610 55 0.53 0.54 10,000,000 0.53 1.53 0.01
717553 統一W5 0.32 -0.08 0.29 0.34 0.29 0.32 109,000 34,400 13 0.32 0.34 15,000,000 0.32 0.87 0.01
717554 統一W6 0.21 +0.01 0.14 0.21 0.14 0.17 212,000 36,780 15 0.21 0.22 15,000,000 0.21 0.76 0.01
717555 UT凱基 --- --- --- --- --- 0.07 0 0 0 0.06 0.07 10,000,000 0.07 0.84 0.01
717556 UU凱基 0.07 -0.09 0.07 0.07 0.07 0.07 10,000 700 1 0.07 0.08 5,000,000 0.07 0.55 0.01
717557 UV凱基 --- --- --- --- --- 0.84 0 0 0 0.42 0.52 5,000,000 0.47 1.64 0.01
717558 UW凱基 2.26 -0.22 1.59 2.26 1.59 1.76 4,000 7,030 2 2.05 2.14 5,000,000 2.26 3.23 1.29
717559 VP兆豐 --- --- --- --- --- 0.20 0 0 0 0.14 0.15 5,000,000 0.15 0.97 0.01
71755P PF國泰 0.21 -0.15 0.20 0.21 0.20 0.20 20,000 4,100 2 0.20 0.23 5,000,000 0.21 0.90 0.01
717560 YF永豐 0.94 +0.03 0.69 1.07 0.69 0.85 350,000 296,410 14 0.92 0.94 5,000,000 0.94 1.85 0.02
717561 YG永豐 --- --- --- --- --- 0.04 0 0 0 0.01 0.06 5,000,000 0.04 0.93 0.01
717562 YH永豐 --- --- --- --- --- 0.13 0 0 0 0.07 0.08 5,000,000 0.08 0.42 0.01
717563 元富RU 2.81 -0.30 2.05 2.81 2.02 2.19 91,000 199,600 7 2.84 2.91 5,000,000 2.81 4.00 1.62
717564 元富RV 1.28 +0.01 0.93 1.33 0.93 1.16 218,000 252,140 21 1.23 1.24 5,000,000 1.28 2.86 0.01
717565 元富RW 0.88 -0.37 0.82 0.88 0.73 0.78 50,000 38,900 3 0.86 0.89 5,000,000 0.88 2.74 0.01
717566 元富RX 0.65 -0.13 0.61 0.65 0.48 0.60 195,000 117,010 22 0.64 0.65 5,000,000 0.65 1.65 0.01
717567 日盛WT --- --- --- --- --- 0.10 0 0 0 0.01 0.02 5,000,000 0.02 1.67 0.01
717568 日盛WU 2.52 +0.06 1.80 2.52 1.80 2.16 11,000 23,780 3 2.53 2.59 5,000,000 2.52 3.46 1.58
717569 日盛WV 0.36 -0.21 0.36 0.36 0.36 0.36 99,000 35,640 1 0.35 0.36 10,000,000 0.36 1.32 0.01
71756P 富邦VJ --- --- --- --- --- 0.10 0 0 0 0.00 0.02 5,000,000 0.02 1.07 0.01
717570 TB元大 1.49 -0.09 1.09 1.50 1.09 1.34 75,000 100,600 5 1.54 1.55 5,000,000 1.49 2.32 0.66
717571 TE元大 --- --- --- --- --- 0.32 0 0 0 0.22 0.23 5,000,000 0.23 0.67 0.01
717572 TG元大 0.25 -0.05 0.25 0.25 0.25 0.25 10,000 2,500 1 0.26 0.28 5,000,000 0.25 1.35 0.01
717573 TH元大 --- --- --- --- --- 0.09 0 0 0 0.02 0.11 5,000,000 0.09 0.64 0.01
717574 TL元大 0.66 +0.02 0.50 0.66 0.47 0.53 501,000 264,440 10 0.61 0.70 5,000,000 0.66 1.26 0.05
717575 元富RZ --- --- --- --- --- 0.02 0 0 0 0.01 0.04 5,000,000 0.04 0.67 0.01
717576 元富SA 0.11 +0.05 0.12 0.12 0.11 0.12 100,000 11,600 10 0.09 0.10 5,000,000 0.11 1.11 0.01
717577 元富SB 0.08 -0.02 0.07 0.08 0.07 0.08 35,000 2,700 3 0.08 0.09 13,000,000 0.08 0.90 0.01
717578 元富SC --- --- --- --- --- 1.63 0 0 0 1.59 1.65 5,000,000 1.63 3.35 0.01
717579 康和ZJ --- --- --- --- --- 0.20 0 0 0 0.20 0.30 20,000,000 0.20 0.93 0.01
71757P PZ凱基 --- --- --- --- --- 0.14 0 0 0 0.08 0.18 5,000,000 0.14 1.29 0.01
717580 YI永豐 0.21 +0.02 0.14 0.29 0.12 0.23 920,000 208,800 83 0.22 0.23 5,503,000 0.21 1.49 0.01
717581 YJ永豐 0.03 -0.04 0.04 0.04 0.03 0.03 211,000 6,880 3 0.06 0.07 5,000,000 0.03 0.78 0.01
717582 YK永豐 0.60 -0.02 0.43 0.65 0.41 0.55 230,000 127,120 27 0.59 0.60 12,000,000 0.60 2.10 0.01
717583 YL永豐 --- --- --- --- --- 0.12 0 0 0 0.09 0.10 12,000,000 0.10 0.51 0.01
717584 YM永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,276,000 0.01 0.74 0.01
717585 YN永豐 0.26 -0.01 0.26 0.26 0.26 0.26 20,000 5,200 1 0.25 0.27 12,000,000 0.26 0.86 0.01
717586 YP永豐 --- --- --- --- --- 0.14 0 0 0 0.05 0.06 12,000,000 0.06 0.41 0.01
717587 TU第一 --- --- --- --- --- 0.12 0 0 0 0.03 0.10 10,000,000 0.10 1.10 0.01
717588 TV第一 --- --- --- --- --- 1.44 0 0 0 0.38 0.43 20,000,000 0.43 0.92 0.01
717589 QD群益 --- --- --- --- --- 0.21 0 0 0 0.19 0.20 5,000,000 0.20 0.92 0.01
71758P 康和XJ --- --- --- --- --- 0.03 0 0 0 0.00 0.01 5,000,000 0.01 1.37 0.01
717590 QE群益 0.34 +0.05 0.34 0.34 0.34 0.34 10,000 3,400 1 0.32 0.35 5,000,000 0.34 1.23 0.01
717591 Q6富邦 --- --- --- --- --- 0.32 0 0 0 0.22 0.23 5,000,000 0.22 0.67 0.01
717592 Q7富邦 0.17 +0.02 0.09 0.18 0.09 0.16 331,000 51,980 5 0.15 0.16 5,000,000 0.17 0.60 0.01
717593 Q8富邦 0.25 -0.03 0.25 0.25 0.25 0.25 4,000 1,000 1 0.15 0.23 10,000,000 0.25 0.56 0.01
717594 Q9富邦 --- --- --- --- --- 0.32 0 0 0 0.16 0.17 10,000,000 0.17 0.99 0.01
717595 R1富邦 0.20 -0.02 0.20 0.20 0.20 0.20 20,000 4,000 1 0.21 0.22 10,000,000 0.20 0.48 0.01
717596 統一W7 --- --- --- --- --- 0.14 0 0 0 0.10 0.12 5,000,000 0.12 0.52 0.01
717597 UX凱基 --- --- --- --- --- 2.36 0 0 0 0.00 0.00 5,000,000 1.77 2.64 0.90
717598 UY凱基 0.09 -0.01 0.05 0.09 0.05 0.07 151,000 9,990 3 0.10 0.11 5,000,000 0.09 0.89 0.01
717599 UZ凱基 --- --- --- --- --- 0.04 0 0 0 0.02 0.03 5,000,000 0.03 0.43 0.01
71759P 元大SW --- --- --- --- --- 0.01 0 0 0 0.00 0.03 5,000,000 0.01 1.53 0.01
717600 VA凱基 --- --- --- --- --- 0.17 0 0 0 0.09 0.10 5,000,000 0.09 0.63 0.01
717601 日盛WW --- --- --- --- --- 0.33 0 0 0 0.18 0.19 5,000,000 0.18 0.58 0.01
717602 UE元大 0.80 +0.02 0.49 0.87 0.49 0.62 941,000 587,810 26 0.77 0.81 10,000,000 0.80 1.58 0.02
717603 UF元大 --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.01 0.49 0.01
717604 UQ元大 --- --- --- --- --- 0.02 0 0 0 0.00 0.04 5,000,000 0.02 0.35 0.01
717605 UV元大 0.81 -0.33 0.66 0.81 0.66 0.80 53,000 42,480 2 0.98 1.06 5,000,000 0.81 1.39 0.23
717606 UX元大 0.85 0.00 0.73 0.85 0.72 0.79 393,000 309,550 13 0.82 0.86 5,000,000 0.85 2.17 0.01
717607 UY元大 --- --- --- --- --- 0.76 0 0 0 0.27 0.28 5,000,000 0.28 0.98 0.01
717608 WC元大 0.20 -0.03 0.14 0.23 0.14 0.17 667,000 115,300 10 0.20 0.21 5,000,000 0.20 0.88 0.01