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 1001 到 1100 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
716391 統一YX --- --- --- --- --- 1.68 0 0 0 1.66 1.76 10,000,000 1.71 2.76 0.66
716392 統一YY --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.01 0.26 0.01
716393 統一YZ --- --- --- --- --- 1.03 0 0 0 0.42 0.51 10,000,000 0.51 1.29 0.01
716394 統一ZA 0.82 +0.20 0.62 0.95 0.62 0.85 122,000 104,090 18 0.82 0.84 6,350,000 0.82 1.65 0.01
716395 SB兆豐 0.04 +0.01 0.04 0.04 0.04 0.04 10,000 400 1 0.03 0.04 5,000,000 0.04 1.01 0.01
716396 SC兆豐 0.02 -0.04 0.02 0.02 0.02 0.02 10,000 200 1 0.02 0.03 5,000,000 0.02 0.59 0.01
716397 SD兆豐 1.75 -0.36 1.78 1.78 1.75 1.77 20,000 35,330 3 1.57 1.60 5,000,000 1.75 2.74 0.76
716398 PM凱基 --- --- --- --- --- 0.06 0 0 0 0.03 0.04 5,000,000 0.04 1.19 0.01
716399 PN凱基 --- --- --- --- --- 3.32 0 0 0 3.05 3.15 5,000,000 3.15 4.22 2.08
716400 PP凱基 --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 0.52 0.01
716401 PQ凱基 --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 0.47 0.01
716402 PB國泰 0.08 -0.08 0.08 0.08 0.08 0.08 50,000 4,000 1 0.00 0.00 5,000,000 0.08 0.84 0.01
716403 PC國泰 --- --- --- --- --- 3.05 0 0 0 0.00 2.44 5,000,000 2.44 3.29 1.59
716404 QN永豐 --- --- --- --- --- 0.13 0 0 0 0.00 0.01 5,000,000 0.01 0.70 0.01
716405 國票PA --- --- --- --- --- 0.11 0 0 0 0.00 0.01 5,000,000 0.01 0.38 0.01
716406 PD國泰 --- --- --- --- --- 0.03 0 0 0 0.00 0.10 7,800,000 0.02 0.74 0.01
716407 PE國泰 --- --- --- --- --- 0.41 0 0 0 0.00 0.00 5,000,000 0.19 0.76 0.01
716408 群益VM --- --- --- --- --- 0.10 0 0 0 0.02 0.03 5,000,000 0.03 0.72 0.01
716409 元大QE --- --- --- --- --- 2.51 0 0 0 1.72 1.77 10,000,000 1.77 2.76 0.78
716410 元大QK 0.40 +0.11 0.40 0.40 0.40 0.40 10,000 4,000 1 0.39 0.43 5,000,000 0.40 1.02 0.01
716411 元大QS --- --- --- --- --- 0.08 0 0 0 0.00 0.00 10,000,000 0.02 1.32 0.01
716412 日盛SX 0.28 +0.07 0.20 0.28 0.20 0.25 25,000 6,300 3 0.20 0.23 5,000,000 0.28 1.22 0.01
716413 PR凱基 0.06 -0.06 0.06 0.06 0.06 0.06 10,000 600 1 0.07 0.08 5,000,000 0.06 1.02 0.01
716414 PS凱基 --- --- --- --- --- 0.23 0 0 0 0.04 0.05 5,000,000 0.05 0.78 0.01
716415 PT凱基 0.91 +0.24 0.49 0.91 0.49 0.63 132,000 83,310 9 1.12 1.17 5,000,000 0.91 1.91 0.01
716416 PU凱基 --- --- --- --- --- 0.56 0 0 0 0.15 0.25 5,000,000 0.25 0.92 0.01
716417 PV凱基 --- --- --- --- --- 6.40 0 0 0 3.63 3.73 5,000,000 3.63 5.20 2.05
716418 PW凱基 --- --- --- --- --- 0.26 0 0 0 0.00 0.02 5,000,000 0.02 0.47 0.01
716419 PX凱基 --- --- --- --- --- 2.51 0 0 0 1.03 1.13 5,000,000 1.13 2.46 0.01
716420 PY凱基 --- --- --- --- --- 0.04 0 0 0 0.01 0.02 5,000,000 0.02 0.94 0.01
716421 元富V1 --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.01 0.29 0.01
716422 元富V2 --- --- --- --- --- 0.23 0 0 0 0.00 0.00 5,000,000 0.04 0.51 0.01
716423 康和XF --- --- --- --- --- 0.19 0 0 0 0.01 0.10 5,000,000 0.10 0.67 0.01
716424 康和XG --- --- --- --- --- 0.09 0 0 0 0.01 0.10 5,000,000 0.10 0.56 0.01
716425 中信UU --- --- --- --- --- 0.11 0 0 0 0.00 0.02 5,000,000 0.02 0.40 0.01
716426 日盛SZ --- --- --- --- --- 0.02 0 0 0 0.00 0.00 5,000,000 0.02 0.58 0.01
716427 日盛TA --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.75 0.01
716428 QP永豐 --- --- --- --- --- 0.08 0 0 0 0.00 0.01 5,000,000 0.01 0.41 0.01
716429 QQ永豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.01 11,000,000 0.01 0.49 0.01
716430 QR永豐 --- --- --- --- --- 0.40 0 0 0 0.00 0.02 9,900,000 0.02 1.09 0.01
716431 SE兆豐 --- --- --- --- --- 0.07 0 0 0 0.00 0.02 5,000,000 0.02 0.48 0.01
716432 SF兆豐 --- --- --- --- --- 0.12 0 0 0 0.00 0.02 5,000,000 0.02 0.42 0.01
716433 SG兆豐 0.83 +0.12 0.61 0.83 0.48 0.61 237,000 145,320 19 0.86 0.87 5,000,000 0.83 2.21 0.01
716434 SH兆豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.02 5,000,000 0.01 0.64 0.01
716435 SJ兆豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 5,000,000 0.01 1.21 0.01
716436 SK兆豐 --- --- --- --- --- 0.30 0 0 0 0.00 0.02 5,000,000 0.02 1.54 0.01
716437 SL兆豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.02 5,000,000 0.02 1.64 0.01
716438 SM兆豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.02 0.59 0.01
716439 元富V3 --- --- --- --- --- 0.10 0 0 0 0.01 0.03 5,000,000 0.03 0.29 0.01
71643P 日盛QZ --- --- --- --- --- 0.03 0 0 0 0.00 0.00 5,000,000 0.02 0.48 0.01
716440 元富V4 1.34 +0.10 1.34 1.34 1.34 1.34 20,000 26,800 1 1.17 1.27 5,000,000 1.34 2.44 0.24
716441 元富V5 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.57 0.01
716442 元富V6 --- --- --- --- --- 0.06 0 0 0 0.04 0.05 5,000,000 0.05 0.62 0.01
716443 元大QT --- --- --- --- --- 5.09 0 0 0 0.00 0.00 20,000,000 3.43 5.10 1.73
716444 元大QU --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.02 1.32 0.01
716445 元大QW --- --- --- --- --- 0.02 0 0 0 0.02 0.03 5,000,000 0.02 0.80 0.01
716446 元大QZ 0.12 -0.05 0.12 0.12 0.12 0.12 1,005,000 120,600 6 0.12 0.13 5,000,000 0.12 0.69 0.01
716447 元大RF --- --- --- --- --- 0.01 0 0 0 0.00 0.10 5,000,000 0.01 0.58 0.01
716448 元大RL --- --- --- --- --- 0.13 0 0 0 0.00 0.02 5,000,000 0.01 0.49 0.01
716449 永昌XV --- --- --- --- --- 1.20 0 0 0 1.08 1.15 5,000,000 1.08 1.54 0.61
716450 永昌XW --- --- --- --- --- 1.31 0 0 0 2.73 2.79 5,000,000 2.73 3.93 1.53
716451 統一ZB --- --- --- --- --- 0.04 0 0 0 0.01 0.02 15,000,000 0.02 0.46 0.01
716452 統一ZC --- --- --- --- --- 0.05 0 0 0 0.01 0.05 5,000,000 0.02 0.32 0.01
716453 QA凱基 --- --- --- --- --- 1.04 0 0 0 0.03 0.09 5,000,000 0.09 0.92 0.01
716454 群益VN --- --- --- --- --- 0.32 0 0 0 0.04 0.05 5,000,000 0.05 0.74 0.01
716455 元大RM --- --- --- --- --- 8.00 0 0 0 9.05 0.00 5,000,000 9.05 10.30 7.75
716456 元大SR --- --- --- --- --- 0.04 0 0 0 0.01 0.02 10,000,000 0.02 0.72 0.01
716457 日盛TB --- --- --- --- --- 0.07 0 0 0 0.01 0.02 5,000,000 0.02 0.67 0.01
716458 元富V7 --- --- --- --- --- 0.05 0 0 0 0.00 0.00 5,000,000 0.04 0.80 0.01
716459 元富V8 --- --- --- --- --- 0.05 0 0 0 0.04 0.05 5,000,000 0.05 1.43 0.01
716460 元富V9 0.67 +0.20 0.67 0.67 0.67 0.67 10,000 6,700 1 0.54 0.57 5,000,000 0.67 1.61 0.01
716461 QS永豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.01 11,000,000 0.01 0.85 0.01
716462 康和XK --- --- --- --- --- 3.00 0 0 0 0.00 0.11 10,000,000 0.11 0.98 0.01
716463 PG國泰 --- --- --- --- --- 0.29 0 0 0 0.04 0.07 5,000,000 0.07 1.11 0.01
716464 PH國泰 --- --- --- --- --- 0.10 0 0 0 0.02 0.03 5,000,000 0.03 0.57 0.01
716465 PI國泰 --- --- --- --- --- 2.26 0 0 0 2.18 2.27 5,000,000 2.26 3.60 0.92
716466 PJ國泰 --- --- --- --- --- 0.01 0 0 0 0.00 0.10 5,000,000 0.01 0.58 0.01
716467 PK國泰 0.07 -0.06 0.11 0.11 0.07 0.10 6,000 620 2 0.02 0.20 5,000,000 0.07 0.67 0.01
716468 QB凱基 --- --- --- --- --- 0.47 0 0 0 0.00 0.02 5,000,000 0.02 0.57 0.01
716469 QC凱基 1.71 +0.16 1.65 1.71 1.65 1.71 301,000 514,650 2 1.70 1.75 7,350,000 1.71 2.86 0.56
716470 群益VP --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,000,000 0.02 0.42 0.01
716471 元大TA 0.23 -0.01 0.23 0.23 0.23 0.23 1,000 230 1 0.25 0.26 20,000,000 0.23 0.99 0.01
716472 QT永豐 --- --- --- --- --- 0.23 0 0 0 0.00 0.01 5,000,000 0.01 0.50 0.01
716473 SN兆豐 --- --- --- --- --- 0.11 0 0 0 0.00 0.02 5,000,000 0.02 0.59 0.01
716474 SP兆豐 0.82 +0.10 0.59 0.82 0.51 0.56 21,000 11,800 4 0.82 0.83 5,000,000 0.82 1.51 0.13
716475 SQ兆豐 --- --- --- --- --- 0.07 0 0 0 0.00 0.02 5,000,000 0.02 0.88 0.01
716476 PL國泰 --- --- --- --- --- 0.01 0 0 0 0.00 0.10 5,000,000 0.01 0.64 0.01
716477 PM國泰 --- --- --- --- --- 0.47 0 0 0 0.03 0.00 5,000,000 0.24 1.20 0.01
716478 康和XL --- --- --- --- --- 0.08 0 0 0 0.08 0.18 10,000,000 0.09 0.58 0.01
716479 日盛TC --- --- --- --- --- 0.11 0 0 0 0.10 0.11 5,500,000 0.10 0.27 0.01
716480 元富W1 --- --- --- --- --- 0.09 0 0 0 0.00 0.04 5,000,000 0.04 0.74 0.01
716481 元富W2 --- --- --- --- --- 0.05 0 0 0 0.00 0.00 5,000,000 0.04 0.54 0.01
716482 元富W3 --- --- --- --- --- 0.19 0 0 0 0.04 0.05 5,000,000 0.05 0.51 0.01
716483 玉山R8 --- --- --- --- --- 0.43 0 0 0 0.06 0.14 5,000,000 0.14 0.89 0.01
716484 QD凱基 1.44 +0.08 1.20 1.46 1.12 1.36 792,000 1,073,410 85 1.43 1.44 5,000,000 1.44 2.59 0.29
716485 中信UV 0.10 -0.04 0.07 0.11 0.07 0.09 319,000 28,500 20 0.09 0.10 5,000,000 0.10 0.48 0.01
716486 QV永豐 0.29 -0.02 0.28 0.29 0.28 0.28 20,000 5,700 2 0.31 0.32 13,000,000 0.29 0.82 0.01
716487 QW永豐 0.40 +0.18 0.24 0.42 0.23 0.31 332,000 103,530 31 0.40 0.41 13,000,000 0.40 1.00 0.01
716488 QX永豐 --- --- --- --- --- 0.28 0 0 0 0.19 0.21 13,000,000 0.20 1.02 0.01
716489 QY永豐 --- --- --- --- --- 0.36 0 0 0 0.32 0.33 5,000,000 0.33 0.84 0.01