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 1201 到 1300 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
716587 RC永豐 4.39 +0.39 4.05 4.39 4.05 4.25 41,000 174,150 6 4.44 4.53 13,000,000 4.39 5.50 3.28
716588 元大UN --- --- --- --- --- 0.73 0 0 0 0.79 0.80 5,000,000 0.79 1.24 0.34
716589 元大UP --- --- --- --- --- 0.08 0 0 0 0.06 0.07 5,000,000 0.07 0.70 0.01
716590 元大UQ --- --- --- --- --- 0.66 0 0 0 0.68 0.71 10,000,000 0.68 1.51 0.01
716591 元大US 0.18 0.00 0.18 0.18 0.18 0.18 5,000 900 1 0.14 0.15 10,000,000 0.18 1.11 0.01
716592 元大UT 0.19 -0.03 0.20 0.20 0.19 0.20 16,000 3,190 2 0.18 0.19 5,000,000 0.19 0.67 0.01
716593 QL凱基 2.10 +0.25 2.19 2.31 2.10 2.22 24,000 53,400 3 2.13 2.16 5,000,000 2.10 3.12 1.08
716594 QM凱基 2.28 +0.11 1.66 2.28 1.66 2.06 43,000 88,770 6 2.23 2.29 5,000,000 2.28 3.86 0.70
716595 日盛TP --- --- --- --- --- 0.63 0 0 0 0.01 0.02 5,000,000 0.02 0.99 0.01
716596 日盛TQ --- --- --- --- --- 0.22 0 0 0 0.14 0.15 5,000,000 0.15 1.47 0.01
716597 元富X9 0.12 -0.34 0.10 0.12 0.10 0.12 130,000 15,000 2 0.08 0.00 5,000,000 0.12 0.95 0.01
716598 RD永豐 --- --- --- --- --- 0.19 0 0 0 0.00 0.01 5,000,000 0.01 0.41 0.01
716599 國票PH --- --- --- --- --- 0.06 0 0 0 0.00 0.01 11,000,000 0.01 0.75 0.01
716600 PY國泰 0.12 +0.02 0.12 0.12 0.12 0.12 10,000 1,200 1 0.00 0.00 5,000,000 0.12 0.52 0.01
716601 元大PT --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.45 0.01
716602 元大RR 1.14 -0.01 1.14 1.14 1.14 1.14 10,000 11,400 1 1.07 1.12 5,000,000 1.14 2.20 0.08
716603 元大UV --- --- --- --- --- 0.42 0 0 0 0.00 0.02 9,000,000 0.02 0.74 0.01
716604 元大UW 0.21 -0.09 0.21 0.21 0.21 0.21 75,000 15,750 2 0.22 0.23 10,000,000 0.21 1.27 0.01
716605 元大UZ --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.02 0.52 0.01
716606 元大VB 0.19 -0.14 0.21 0.21 0.19 0.19 54,000 10,340 2 0.18 0.27 5,000,000 0.19 1.05 0.01
716607 統一ZM 0.14 0.00 0.14 0.14 0.14 0.14 108,000 15,120 1 0.13 0.15 15,000,000 0.14 0.67 0.01
716608 統一ZN 0.09 -0.02 0.09 0.09 0.09 0.09 5,000 450 1 0.08 0.09 15,000,000 0.09 0.70 0.01
716609 統一ZP --- --- --- --- --- 0.09 0 0 0 0.01 0.05 15,000,000 0.05 0.46 0.01
716610 統一ZQ 0.22 -0.06 0.18 0.22 0.18 0.20 65,000 13,300 3 0.22 0.24 15,000,000 0.22 0.80 0.01
716611 統一ZR 0.47 -0.20 0.47 0.47 0.47 0.47 12,000 5,640 2 0.46 0.48 20,000,000 0.47 0.95 0.01
716612 QP凱基 --- --- --- --- --- 0.14 0 0 0 0.17 0.25 5,000,000 0.17 0.76 0.01
716613 QQ凱基 0.02 -0.01 0.02 0.02 0.02 0.02 40,000 800 2 0.02 0.03 5,000,000 0.02 0.75 0.01
716614 QR凱基 --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,000,000 0.02 0.43 0.01
716615 QS凱基 --- --- --- --- --- 0.06 0 0 0 0.04 0.05 5,000,000 0.05 0.70 0.01
716616 QT凱基 0.68 +0.15 0.68 0.68 0.68 0.68 18,000 12,240 1 0.66 0.76 5,000,000 0.68 1.28 0.08
716617 QU凱基 0.48 -0.05 0.38 0.48 0.38 0.43 20,000 8,600 2 0.45 0.46 5,000,000 0.48 1.26 0.01
716618 QV凱基 --- --- --- --- --- 0.16 0 0 0 0.09 0.11 5,000,000 0.11 1.33 0.01
716619 QW凱基 --- --- --- --- --- 0.22 0 0 0 0.00 0.02 5,000,000 0.02 0.46 0.01
716620 QX凱基 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.52 0.01
716621 日盛TR 0.38 +0.08 0.44 0.48 0.38 0.43 13,000 5,620 3 0.41 0.42 5,000,000 0.38 1.19 0.01
716622 中信UW --- --- --- --- --- 1.79 0 0 0 1.24 1.25 5,000,000 1.24 2.27 0.21
716623 群益VU 15.00 -2.10 14.80 15.00 14.80 14.88 4,000 59,500 3 16.60 17.10 5,000,000 15.00 18.10 11.90
716624 RE永豐 --- --- --- --- --- 0.05 0 0 0 0.02 0.03 13,000,000 0.03 0.56 0.01
716625 RF永豐 --- --- --- --- --- 0.08 0 0 0 0.07 0.08 12,000,000 0.08 0.76 0.01
716626 RG永豐 --- --- --- --- --- 0.13 0 0 0 0.02 0.03 9,900,000 0.03 0.93 0.01
716627 RH永豐 --- --- --- --- --- 0.06 0 0 0 0.00 0.01 9,900,000 0.01 0.82 0.01
716628 RI永豐 --- --- --- --- --- 0.06 0 0 0 0.03 0.04 5,000,000 0.04 0.95 0.01
716629 統一ZS --- --- --- --- --- 0.05 0 0 0 0.01 0.05 5,000,000 0.05 0.34 0.01
716630 統一ZT --- --- --- --- --- 2.78 0 0 0 2.69 2.76 5,000,000 2.69 4.04 1.34
716631 富邦VX --- --- --- --- --- 0.60 0 0 0 0.46 0.48 5,000,000 0.48 0.85 0.11
716632 元大RZ 0.61 -0.03 0.58 0.61 0.58 0.58 11,000 6,410 2 0.59 0.61 5,000,000 0.61 0.95 0.27
716633 元大SN --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 1.17 0.01
716634 日盛TS --- --- --- --- --- 2.00 0 0 0 2.10 2.30 5,300,000 2.10 2.90 1.28
716635 元富Y3 --- --- --- --- --- 0.10 0 0 0 0.00 0.00 10,000,000 0.04 0.53 0.01
716636 元富Y4 --- --- --- --- --- 0.12 0 0 0 0.01 0.05 5,000,000 0.04 0.47 0.01
716637 元富Y5 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.32 0.01
716638 RJ永豐 --- --- --- --- --- 0.10 0 0 0 0.00 0.02 5,000,000 0.02 0.60 0.01
716639 RK永豐 --- --- --- --- --- 0.14 0 0 0 0.01 0.02 5,000,000 0.02 0.44 0.01
716640 RL永豐 --- --- --- --- --- 0.06 0 0 0 0.00 0.01 11,000,000 0.01 0.48 0.01
716641 RM永豐 --- --- --- --- --- 0.07 0 0 0 0.07 0.10 11,000,000 0.07 0.85 0.01
716642 RN永豐 0.11 +0.03 0.15 0.15 0.11 0.13 10,000 1,300 3 0.13 0.14 12,000,000 0.11 0.79 0.01
716643 TD第一 --- --- --- --- --- 1.86 0 0 0 0.25 0.35 10,000,000 0.35 3.65 0.01
716644 統一ZU 0.87 +0.01 0.64 0.87 0.60 0.62 30,000 18,630 3 0.82 0.88 15,000,000 0.87 1.33 0.41
716645 統一ZV 1.18 -0.33 1.18 1.18 1.18 1.18 10,000 11,800 1 1.42 1.49 5,000,000 1.18 2.50 0.01
716646 統一ZW --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.02 0.50 0.01
716647 QY凱基 --- --- --- --- --- 0.19 0 0 0 0.02 0.03 5,000,000 0.03 0.37 0.01
716648 QZ凱基 --- --- --- --- --- 2.38 0 0 0 1.36 1.46 5,000,000 1.44 2.79 0.09
716649 日盛TT --- --- --- --- --- 0.06 0 0 0 0.00 0.02 5,000,000 0.01 0.46 0.01
716650 日盛TU 0.08 -0.04 0.07 0.09 0.07 0.08 320,000 24,900 6 0.07 0.08 5,000,000 0.08 0.85 0.01
716651 日盛TV --- --- --- --- --- 0.16 0 0 0 0.01 0.02 5,000,000 0.02 0.82 0.01
716652 日盛TW --- --- --- --- --- 0.77 0 0 0 0.68 0.71 5,350,000 0.71 1.71 0.01
716653 日盛TX 1.56 +0.37 1.18 1.56 1.18 1.23 8,000 9,820 2 1.67 0.00 5,300,000 1.56 2.08 1.04
716654 國票PJ --- --- --- --- --- 0.29 0 0 0 0.14 0.15 5,000,000 0.15 0.88 0.01
716655 TF元大 0.83 +0.08 0.37 0.83 0.33 0.57 108,000 61,580 11 0.11 0.88 10,000,000 0.83 2.41 0.01
716656 UB元大 --- --- --- --- --- 0.46 0 0 0 0.45 0.48 10,000,000 0.46 1.38 0.01
716657 元大SS --- --- --- --- --- 0.07 0 0 0 0.00 0.01 15,000,000 0.01 0.59 0.01
716658 元大VE --- --- --- --- --- 0.14 0 0 0 0.11 0.12 10,000,000 0.12 0.59 0.01
716659 RP永豐 --- --- --- --- --- 0.33 0 0 0 0.13 0.14 12,000,000 0.14 1.06 0.01
716660 RQ永豐 --- --- --- --- --- 0.12 0 0 0 0.02 0.03 5,000,000 0.03 0.50 0.01
716661 RR永豐 --- --- --- --- --- 0.18 0 0 0 0.00 0.01 5,000,000 0.01 0.47 0.01
716662 RA凱基 0.12 -0.04 0.12 0.12 0.12 0.12 105,000 12,600 2 0.12 0.14 5,000,000 0.12 0.88 0.01
716663 統一ZX 1.64 -0.28 1.64 1.64 1.64 1.64 10,000 16,400 1 1.64 1.70 15,000,000 1.64 2.68 0.60
716664 日盛TZ --- --- --- --- --- 0.06 0 0 0 0.02 0.03 5,800,000 0.03 0.57 0.01
716665 日盛UA --- --- --- --- --- 3.55 0 0 0 2.93 3.02 5,000,000 2.93 5.00 0.83
716666 元富Y6 --- --- --- --- --- 0.03 0 0 0 0.00 0.00 5,000,000 0.03 0.51 0.01
716667 統一ZY 0.13 -0.05 0.13 0.13 0.13 0.13 10,000 1,300 1 0.14 0.15 15,000,000 0.13 0.68 0.01
716668 元大TF --- --- --- --- --- 0.07 0 0 0 0.04 0.05 5,000,000 0.05 0.41 0.01
716669 元大TG --- --- --- --- --- 0.18 0 0 0 0.03 0.06 10,000,000 0.06 1.18 0.01
71666P UC元大 --- --- --- --- --- 0.27 0 0 0 0.47 0.49 5,000,000 0.47 0.80 0.14
716670 元大VG --- --- --- --- --- 0.19 0 0 0 0.15 0.16 5,000,000 0.16 1.01 0.01
716671 RB凱基 --- --- --- --- --- 0.16 0 0 0 0.13 0.14 5,000,000 0.14 1.01 0.01
716672 RC凱基 --- --- --- --- --- 0.07 0 0 0 0.02 0.03 5,000,000 0.03 0.76 0.01
716673 RD凱基 --- --- --- --- --- 0.58 0 0 0 0.03 0.05 5,000,000 0.04 1.09 0.01
716674 RE凱基 0.21 -0.23 0.21 0.21 0.21 0.21 60,000 12,600 1 0.30 0.35 5,000,000 0.21 1.20 0.01
716675 日盛UB --- --- --- --- --- 0.42 0 0 0 0.01 0.02 5,500,000 0.02 0.38 0.01
716676 日盛UC 0.08 -0.03 0.08 0.08 0.08 0.08 40,000 3,200 1 0.08 0.10 5,000,000 0.08 0.49 0.01
716677 日盛UD --- --- --- --- --- 0.01 0 0 0 0.01 0.00 5,000,000 0.01 0.13 0.01
716678 日盛UE --- --- --- --- --- 0.08 0 0 0 0.02 0.03 5,000,000 0.03 0.76 0.01
716679 SZ兆豐 --- --- --- --- --- 0.17 0 0 0 0.02 0.03 5,000,000 0.03 0.87 0.01
716680 TA兆豐 --- --- --- --- --- 0.14 0 0 0 0.00 0.02 5,000,000 0.02 0.60 0.01
716681 TB兆豐 0.37 -0.11 0.30 0.37 0.30 0.31 150,000 46,900 6 0.34 0.35 5,000,000 0.37 1.57 0.01
716682 TE第一 --- --- --- --- --- 0.35 0 0 0 0.01 0.10 5,000,000 0.10 0.73 0.01
716683 統一ZZ --- --- --- --- --- 0.07 0 0 0 0.01 0.05 5,000,000 0.05 0.51 0.01
716684 日盛UG --- --- --- --- --- 0.04 0 0 0 0.02 0.05 5,000,000 0.03 0.20 0.01
716685 日盛UH --- --- --- --- --- 0.36 0 0 0 0.01 0.06 5,000,000 0.06 0.49 0.01