1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.073秒, 共找到 8021 筆資料，顯示第 1101 到 1200 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
716490 康和XM --- --- --- --- --- 0.13 0 0 0 0.00 0.10 5,000,000 0.10 0.53 0.01
716491 PR國泰 3.17 +0.38 2.42 3.17 2.42 2.75 114,000 313,830 12 2.42 3.64 5,000,000 3.17 4.87 1.47
716492 PS國泰 --- --- --- --- --- 0.08 0 0 0 0.00 0.00 5,000,000 0.08 0.72 0.01
716493 QE凱基 --- --- --- --- --- 5.10 0 0 0 4.13 4.21 5,000,000 4.21 6.35 2.06
716494 QF凱基 --- --- --- --- --- 0.15 0 0 0 0.00 0.02 5,000,000 0.02 0.31 0.01
716495 元富W4 1.20 +0.07 0.83 1.20 0.83 1.05 378,000 397,180 12 1.15 1.22 5,000,000 1.20 2.35 0.05
716496 元富W5 --- --- --- --- --- 3.77 0 0 0 3.16 3.22 10,000,000 3.22 4.29 2.15
716497 元富W6 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.65 0.01
716498 國票PB --- --- --- --- --- 1.33 0 0 0 1.20 1.21 5,000,000 1.21 2.05 0.37
716499 富邦VK 2.06 -0.39 2.07 2.07 2.06 2.07 30,000 62,090 3 1.88 1.91 5,000,000 2.06 3.05 1.07
716500 元大TC --- --- --- --- --- 0.13 0 0 0 0.00 0.02 5,000,000 0.02 0.42 0.01
716501 元大TE --- --- --- --- --- 0.15 0 0 0 0.06 0.07 10,000,000 0.07 0.88 0.01
716502 元大TH 1.61 -0.05 1.61 1.61 1.61 1.61 28,000 45,080 1 1.65 1.68 5,000,000 1.61 2.17 1.05
716503 元大TJ --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 0.51 0.01
716504 元大TK --- --- --- --- --- 0.03 0 0 0 0.00 0.01 5,000,000 0.01 1.39 0.01
716505 元大TM --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 1.06 0.01
716506 日盛TD --- --- --- --- --- 0.20 0 0 0 0.01 0.02 5,150,000 0.02 0.23 0.01
716507 SZ第一 --- --- --- --- --- 0.07 0 0 0 0.01 0.10 20,000,000 0.07 0.70 0.01
716508 元富W7 --- --- --- --- --- 0.27 0 0 0 0.00 0.00 10,000,000 0.04 0.78 0.01
716509 元富W8 --- --- --- --- --- 2.33 0 0 0 2.56 2.58 10,000,000 2.56 3.61 1.51
716510 元富W9 --- --- --- --- --- 0.04 0 0 0 0.00 0.00 5,000,000 0.02 0.53 0.01
716511 PT國泰 0.33 -0.17 0.28 0.36 0.25 0.26 167,000 44,060 6 0.35 0.37 5,000,000 0.33 0.97 0.01
716512 富邦VL --- --- --- --- --- 0.31 0 0 0 0.01 0.03 5,000,000 0.03 0.49 0.01
716513 富邦VM --- --- --- --- --- 0.07 0 0 0 0.00 0.06 5,000,000 0.05 0.48 0.01
716514 康和XP --- --- --- --- --- 0.10 0 0 0 0.00 0.10 5,000,000 0.10 0.50 0.01
716515 康和XQ --- --- --- --- --- 0.06 0 0 0 0.00 0.01 5,000,000 0.01 0.35 0.01
716516 元大TN --- --- --- --- --- 0.12 0 0 0 0.01 0.02 5,000,000 0.02 0.71 0.01
716517 元大TP --- --- --- --- --- 0.14 0 0 0 0.00 0.02 5,000,000 0.02 1.64 0.01
716518 元大TR --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.01 0.87 0.01
716519 SR兆豐 0.29 +0.03 0.19 0.30 0.19 0.27 137,000 36,310 14 0.28 0.30 5,000,000 0.29 2.54 0.01
716520 SS兆豐 1.92 +0.07 0.84 1.92 0.76 1.35 56,000 75,660 5 1.84 1.93 5,000,000 1.92 3.87 0.01
716521 ST兆豐 --- --- --- --- --- 0.36 0 0 0 0.07 0.08 5,000,000 0.08 0.65 0.01
716522 SU兆豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.01 0.55 0.01
716523 SV兆豐 --- --- --- --- --- 1.48 0 0 0 0.97 1.00 5,000,000 1.00 1.80 0.20
716524 SW兆豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.03 5,000,000 0.02 1.58 0.01
716525 SX兆豐 2.09 +0.03 2.06 2.09 2.06 2.08 20,000 41,500 2 2.00 2.09 5,000,000 2.09 3.05 1.13
716526 國票PC --- --- --- --- --- 0.04 0 0 0 0.00 0.01 5,000,000 0.01 0.36 0.01
716527 PU國泰 --- --- --- --- --- 0.02 0 0 0 0.00 0.03 5,000,000 0.02 0.94 0.01
716528 群益VQ --- --- --- --- --- 1.33 0 0 0 1.49 1.53 5,000,000 1.49 2.29 0.69
716529 群益VR --- --- --- --- --- 0.03 0 0 0 0.00 0.00 5,000,000 0.02 0.46 0.01
71652P 國泰X6 0.08 -0.01 0.08 0.08 0.08 0.08 50,000 4,000 3 0.08 0.09 5,000,000 0.08 0.64 0.01
716530 日盛TE --- --- --- --- --- 0.07 0 0 0 0.01 0.02 10,000,000 0.02 0.67 0.01
716531 日盛TF --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.87 0.01
716532 元富X1 --- --- --- --- --- 0.05 0 0 0 0.00 0.00 5,000,000 0.05 0.26 0.01
716533 元富X2 --- --- --- --- --- 0.01 0 0 0 0.00 0.06 5,000,000 0.01 0.58 0.01
716534 統一ZD --- --- --- --- --- 0.50 0 0 0 0.41 0.46 5,000,000 0.46 0.98 0.01
716535 統一ZE 0.11 -0.04 0.11 0.11 0.11 0.11 10,000 1,100 1 0.10 0.00 16,000,000 0.11 0.54 0.01
716536 統一ZF 0.47 -0.11 0.47 0.47 0.47 0.47 4,000 1,880 1 0.50 0.53 5,000,000 0.47 0.95 0.01
716537 QG凱基 --- --- --- --- --- 0.46 0 0 0 0.03 0.04 5,000,000 0.04 0.63 0.01
716538 永昌XX 0.10 -0.03 0.10 0.10 0.10 0.10 20,000 2,000 1 0.12 0.15 20,000,000 0.10 0.62 0.01
716539 QZ永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.35 0.01
71653P 國泰X7 --- --- --- --- --- 0.72 0 0 0 0.27 0.31 5,500,000 0.31 0.53 0.09
716540 元大TS --- --- --- --- --- 0.11 0 0 0 0.04 0.05 10,000,000 0.04 0.99 0.01
716541 統一ZG --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.01 0.31 0.01
716542 QH凱基 0.39 -0.43 0.39 0.39 0.39 0.39 10,000 3,900 1 0.55 0.64 5,000,000 0.39 1.24 0.01
716543 TA第一 --- --- --- --- --- 0.92 0 0 0 0.00 0.10 10,000,000 0.10 1.44 0.01
716544 PW國泰 --- --- --- --- --- 4.50 0 0 0 4.13 4.23 5,000,000 4.23 5.50 2.96
716545 富邦VN --- --- --- --- --- 3.71 0 0 0 4.80 0.00 10,000,000 5.55 7.40 3.67
716546 富邦VP --- --- --- --- --- 8.55 0 0 0 6.45 6.80 10,000,000 6.80 8.95 4.65
716547 富邦VQ --- --- --- --- --- 0.08 0 0 0 0.06 0.10 5,000,000 0.08 0.47 0.01
716548 富邦VR --- --- --- --- --- 0.02 0 0 0 0.00 0.05 10,000,000 0.02 0.70 0.01
716549 富邦VS 0.05 -0.02 0.05 0.05 0.05 0.05 416,000 20,800 3 0.05 0.06 10,000,000 0.05 0.62 0.01
716550 富邦VT --- --- --- --- --- 0.01 0 0 0 0.01 0.03 10,000,000 0.01 0.56 0.01
716551 日盛TG --- --- --- --- --- 0.21 0 0 0 0.12 0.14 5,050,000 0.14 0.82 0.01
716552 日盛TH 0.27 +0.01 0.34 0.34 0.25 0.26 14,000 3,630 5 0.22 0.28 5,250,000 0.27 0.97 0.01
716553 日盛TJ --- --- --- --- --- 4.05 0 0 0 4.41 4.49 13,000,000 4.41 6.15 2.65
716554 RA永豐 1.26 0.00 1.26 1.26 1.26 1.26 5,000 6,300 1 1.16 1.21 5,000,000 1.26 2.26 0.26
716555 康和XR --- --- --- --- --- 1.89 0 0 0 1.29 1.39 5,000,000 1.39 2.34 0.44
716556 元大TT --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.02 0.65 0.01
716557 元大TZ --- --- --- --- --- 0.47 0 0 0 0.50 0.51 5,000,000 0.50 1.44 0.01
716558 元大UA 0.17 -0.06 0.15 0.17 0.15 0.17 61,000 10,350 7 0.18 0.24 10,000,000 0.17 1.04 0.01
716559 元大UE --- --- --- --- --- 0.21 0 0 0 0.05 0.06 5,000,000 0.06 0.30 0.01
716560 群益VT 0.27 -0.04 0.26 0.27 0.26 0.26 300,000 79,500 2 0.24 0.25 5,000,000 0.27 1.43 0.01
716561 國票PD --- --- --- --- --- 0.24 0 0 0 0.09 0.10 14,000,000 0.10 0.64 0.01
716562 國票PE --- --- --- --- --- 0.10 0 0 0 0.02 0.03 5,000,000 0.03 0.53 0.01
716563 國票PF --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.52 0.01
716564 日盛TK --- --- --- --- --- 0.05 0 0 0 0.06 0.07 5,000,000 0.07 0.86 0.01
716565 日盛TL --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.88 0.01
716566 元富X4 0.91 -0.09 0.91 0.93 0.91 0.92 30,000 27,500 3 0.89 0.92 5,000,000 0.91 2.06 0.01
716567 統一ZH 1.08 -0.04 1.08 1.08 1.05 1.07 140,000 150,300 4 1.07 1.16 5,000,000 1.08 1.68 0.48
716568 玉山R9 --- --- --- --- --- 0.34 0 0 0 0.04 0.13 5,000,000 0.13 1.25 0.01
716569 QJ凱基 --- --- --- --- --- 1.50 0 0 0 1.22 1.32 5,000,000 1.32 1.99 0.65
71656P 國泰X9 --- --- --- --- --- 1.15 0 0 0 0.93 1.00 5,500,000 0.93 1.30 0.56
716570 統一ZK --- --- --- --- --- 5.15 0 0 0 6.05 6.45 16,000,000 6.05 7.50 4.60
716571 統一ZL 0.42 -0.01 0.24 0.43 0.24 0.28 329,000 91,840 14 0.42 0.43 5,000,000 0.42 0.93 0.01
716572 QK凱基 --- --- --- --- --- 0.25 0 0 0 0.00 0.02 5,000,000 0.02 0.89 0.01
716573 元大UF --- --- --- --- --- 2.14 0 0 0 1.07 1.10 10,000,000 1.10 2.09 0.11
716574 元大UG --- --- --- --- --- 0.11 0 0 0 0.01 0.02 5,000,000 0.02 0.71 0.01
716575 元大UJ --- --- --- --- --- 1.64 0 0 0 1.12 1.17 10,000,000 1.16 1.86 0.46
716576 元大UK --- --- --- --- --- 2.44 0 0 0 1.72 1.78 5,000,000 1.78 2.76 0.80
716577 元大UL --- --- --- --- --- 0.07 0 0 0 0.02 0.03 5,000,000 0.03 0.51 0.01
716578 RB永豐 --- --- --- --- --- 0.10 0 0 0 0.04 0.05 12,000,000 0.05 0.58 0.01
716579 SY兆豐 --- --- --- --- --- 4.26 0 0 0 2.35 2.39 5,000,000 2.39 4.09 0.69
716580 日盛TM --- --- --- --- --- 0.19 0 0 0 0.03 0.04 5,000,000 0.04 0.77 0.01
716581 日盛TN --- --- --- --- --- 0.45 0 0 0 0.20 0.50 15,000,000 0.31 1.73 0.01
716582 元富X6 --- --- --- --- --- 0.18 0 0 0 0.08 0.09 10,000,000 0.09 0.79 0.01
716583 元富X7 11.60 +0.20 11.60 11.60 11.60 11.60 10,000 116,000 1 12.10 12.20 5,000,000 11.60 16.10 7.10
716584 元富X8 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.38 0.01
716585 TB第一 --- --- --- --- --- 0.01 0 0 0 0.01 0.10 20,000,000 0.01 0.99 0.01
716586 TC第一 --- --- --- --- --- 1.03 0 0 0 0.00 0.16 10,000,000 0.16 1.40 0.01