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 1301 到 1400 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
716686 日盛UJ --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,000,000 0.02 0.42 0.01
716687 RG凱基 1.35 +0.09 1.35 1.35 1.35 1.35 22,000 29,700 1 1.23 1.29 5,000,000 1.35 2.51 0.19
716688 RH凱基 --- --- --- --- --- 0.54 0 0 0 0.48 0.53 10,000,000 0.53 1.29 0.01
716689 RJ凱基 --- --- --- --- --- 2.70 0 0 0 2.05 2.15 5,000,000 2.06 2.98 1.14
716690 RK凱基 --- --- --- --- --- 0.08 0 0 0 0.00 0.02 5,000,000 0.02 0.65 0.01
716691 RL凱基 2.15 +0.04 2.12 2.15 2.12 2.14 2,000 4,270 2 2.08 2.14 5,000,000 2.15 3.20 1.10
716692 TF第一 --- --- --- --- --- 0.33 0 0 0 0.12 0.15 5,000,000 0.12 1.04 0.01
716693 TG第一 --- --- --- --- --- 2.51 0 0 0 4.27 0.00 10,000,000 4.90 6.40 3.40
716694 群益VV --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.94 0.01
716695 群益VW --- --- --- --- --- 0.11 0 0 0 0.05 0.06 5,000,000 0.06 1.42 0.01
716696 群益VX --- --- --- --- --- 3.45 0 0 0 3.16 3.26 10,000,000 3.26 5.10 1.39
716697 群益VY 0.29 -0.02 0.29 0.29 0.29 0.29 10,000 2,900 1 0.29 0.30 5,000,000 0.29 0.86 0.01
716698 群益VZ --- --- --- --- --- 0.05 0 0 0 0.00 0.66 5,000,000 0.02 0.68 0.01
716699 群益WA 0.10 -0.02 0.10 0.10 0.10 0.10 300,000 30,000 2 0.10 0.11 5,000,000 0.10 0.40 0.01
716700 康和XT --- --- --- --- --- 0.22 0 0 0 0.01 0.10 10,000,000 0.10 0.52 0.01
716701 康和XU 0.13 +0.06 0.11 0.13 0.11 0.11 158,000 17,980 2 0.12 0.13 5,000,000 0.13 0.74 0.01
716702 康和XV --- --- --- --- --- 0.30 0 0 0 0.00 0.01 5,000,000 0.01 0.25 0.01
716703 富邦VY 0.60 +0.08 0.40 0.63 0.40 0.57 307,000 174,720 31 0.60 0.61 5,000,000 0.60 2.30 0.01
716704 富邦VZ --- --- --- --- --- 1.14 0 0 0 1.39 1.46 5,000,000 1.39 2.47 0.30
716705 富邦WA 1.02 +0.05 0.91 1.02 0.91 0.96 26,000 24,990 3 0.96 0.97 5,000,000 1.02 1.78 0.26
716706 RM凱基 --- --- --- --- --- 0.15 0 0 0 0.04 0.05 5,000,000 0.05 0.98 0.01
716707 RN凱基 0.77 +0.15 0.95 0.95 0.76 0.78 290,000 225,900 5 0.73 0.83 5,000,000 0.77 2.33 0.01
716708 RP凱基 --- --- --- --- --- 0.47 0 0 0 0.35 0.36 5,000,000 0.36 1.44 0.01
716709 RR凱基 --- --- --- --- --- 0.50 0 0 0 0.33 0.43 5,000,000 0.38 1.42 0.01
716710 RU凱基 0.33 +0.02 0.20 0.36 0.18 0.28 857,000 241,760 56 0.32 0.33 5,000,000 0.33 2.03 0.01
716711 RV凱基 --- --- --- --- --- 0.05 0 0 0 0.03 0.13 5,000,000 0.13 0.80 0.01
716712 RQ凱基 --- --- --- --- --- 4.74 0 0 0 10.90 0.00 5,000,000 10.90 12.90 8.85
716713 統一P1 0.07 -0.08 0.08 0.08 0.07 0.07 147,000 10,780 4 0.07 0.08 15,000,000 0.07 0.34 0.01
716714 統一P2 --- --- --- --- --- 1.86 0 0 0 1.47 1.53 5,000,000 1.48 2.15 0.81
716715 統一P3 0.08 0.00 0.05 0.09 0.05 0.06 133,000 7,900 4 0.07 0.08 5,000,000 0.08 0.34 0.01
716716 統一P4 0.78 +0.01 0.60 0.79 0.56 0.67 344,000 230,980 25 0.74 0.76 5,000,000 0.78 1.37 0.19
716717 統一P5 1.87 +0.06 1.34 1.87 1.34 1.39 11,000 15,270 2 1.77 1.87 15,000,000 1.87 2.67 1.07
716718 統一P6 --- --- --- --- --- 0.06 0 0 0 0.01 0.05 18,500,000 0.05 0.61 0.01
716719 統一P7 --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,000,000 0.02 0.38 0.01
716720 元大TQ 0.15 +0.03 0.07 0.15 0.07 0.07 41,000 2,950 2 0.07 0.10 5,000,000 0.15 1.37 0.01
716721 元大VL --- --- --- --- --- 0.29 0 0 0 0.04 0.05 5,000,000 0.04 0.52 0.01
716722 元大VP --- --- --- --- --- 0.08 0 0 0 0.02 0.03 5,000,000 0.03 0.65 0.01
716723 元大VR --- --- --- --- --- 0.03 0 0 0 0.00 0.02 20,000,000 0.01 1.61 0.01
716724 元大VS --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.34 0.01
716725 元證QA --- --- --- --- --- 0.80 0 0 0 0.00 0.10 20,000,000 0.10 1.09 0.01
716726 元證QB --- --- --- --- --- 0.18 0 0 0 0.02 0.12 20,000,000 0.12 0.66 0.01
716727 元證QC --- --- --- --- --- 0.09 0 0 0 0.00 0.10 5,000,000 0.02 1.19 0.01
716728 元證QD --- --- --- --- --- 4.30 0 0 0 4.60 0.00 20,000,000 5.20 6.70 3.70
716729 元證QE --- --- --- --- --- 0.32 0 0 0 0.19 0.20 5,000,000 0.20 0.85 0.01
716730 元證QF --- --- --- --- --- 0.08 0 0 0 0.02 0.03 5,000,000 0.03 0.87 0.01
716731 元證QG --- --- --- --- --- 11.60 0 0 0 10.40 0.00 5,000,000 10.40 12.40 8.35
716732 元證QH --- --- --- --- --- 0.30 0 0 0 0.24 0.30 5,000,000 0.25 0.93 0.01
716733 元證QJ --- --- --- --- --- 0.08 0 0 0 0.00 0.00 5,000,000 0.02 0.81 0.01
716734 元證QK 0.10 +0.08 0.02 0.10 0.02 0.02 21,000 500 2 0.00 0.10 5,000,000 0.10 0.62 0.01
716735 元證QL --- --- --- --- --- 4.46 0 0 0 4.36 0.00 5,000,000 4.51 5.95 3.06
716736 元證QM --- --- --- --- --- 0.01 0 0 0 0.01 0.06 5,000,000 0.01 0.68 0.01
716737 RS永豐 --- --- --- --- --- 0.03 0 0 0 0.02 0.03 5,000,000 0.03 0.61 0.01
716738 RT永豐 --- --- --- --- --- 8.70 0 0 0 8.10 8.35 5,000,000 8.10 9.65 6.55
716739 RU永豐 --- --- --- --- --- 0.08 0 0 0 0.12 0.13 5,000,000 0.12 0.71 0.01
716740 RV永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.39 0.01
716741 RW永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 12,000,000 0.01 1.05 0.01
716742 RX永豐 --- --- --- --- --- 0.19 0 0 0 0.00 0.01 5,000,000 0.01 0.75 0.01
716743 RY永豐 --- --- --- --- --- 0.27 0 0 0 0.16 0.17 5,000,000 0.17 0.90 0.01
716744 RZ永豐 --- --- --- --- --- 9.65 0 0 0 11.30 0.00 5,000,000 11.30 13.20 9.30
716745 SA永豐 0.18 +0.08 0.16 0.18 0.16 0.17 300,000 49,600 4 0.17 0.18 5,000,000 0.18 0.70 0.01
716746 SB永豐 --- --- --- --- --- 2.52 0 0 0 2.54 2.59 5,000,000 2.54 3.29 1.79
716747 SC永豐 --- --- --- --- --- 0.57 0 0 0 0.21 0.22 12,000,000 0.22 1.15 0.01
716748 SD永豐 --- --- --- --- --- 0.13 0 0 0 0.05 0.06 5,000,000 0.06 0.76 0.01
716749 SF永豐 --- --- --- --- --- 0.11 0 0 0 0.00 0.01 12,000,000 0.01 0.49 0.01
716750 SG永豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.65 0.01
716751 SH永豐 --- --- --- --- --- 0.12 0 0 0 0.07 0.10 5,000,000 0.10 0.92 0.01
716752 SI永豐 --- --- --- --- --- 0.08 0 0 0 0.03 0.05 5,000,000 0.04 0.52 0.01
716753 SK永豐 1.48 +0.33 1.48 1.48 1.48 1.48 3,000 4,440 1 1.42 1.47 13,000,000 1.48 2.36 0.60
716754 SL永豐 1.13 +0.02 1.13 1.13 1.13 1.13 10,000 11,300 1 1.23 1.27 12,000,000 1.13 2.02 0.24
716755 SM永豐 --- --- --- --- --- 0.08 0 0 0 0.01 0.02 10,573,000 0.02 0.49 0.01
716756 SN永豐 --- --- --- --- --- 0.11 0 0 0 0.03 0.04 13,000,000 0.04 0.50 0.01
716757 SP永豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.01 12,000,000 0.01 0.43 0.01
716758 SQ永豐 --- --- --- --- --- 2.00 0 0 0 1.61 1.70 11,000,000 1.61 2.49 0.73
716759 SR永豐 --- --- --- --- --- 0.35 0 0 0 0.26 0.28 5,000,000 0.28 0.73 0.01
716760 SS永豐 0.07 -0.04 0.07 0.09 0.07 0.07 90,000 6,700 6 0.07 0.08 11,000,000 0.07 0.82 0.01
716761 ST永豐 --- --- --- --- --- 0.22 0 0 0 0.07 0.08 11,000,000 0.08 1.03 0.01
716762 日盛UK --- --- --- --- --- 0.20 0 0 0 0.02 0.03 5,000,000 0.03 0.39 0.01
716763 日盛UL --- --- --- --- --- 0.11 0 0 0 0.10 0.11 5,000,000 0.11 0.98 0.01
716764 日盛UM 15.20 +0.30 12.20 15.20 12.20 12.36 31,000 383,200 7 15.00 15.30 5,000,000 15.20 18.20 12.20
716765 日盛UP 0.38 -0.06 0.38 0.38 0.38 0.38 10,000 3,800 1 0.40 0.41 5,000,000 0.38 1.05 0.01
716766 日盛UQ 0.25 +0.11 0.25 0.25 0.25 0.25 15,000 3,750 1 0.17 0.25 5,000,000 0.25 1.66 0.01
716767 日盛UR --- --- --- --- --- 1.94 0 0 0 0.86 0.91 5,000,000 0.91 1.71 0.11
716768 元富Y7 --- --- --- --- --- 0.32 0 0 0 0.02 0.05 5,000,000 0.04 0.64 0.01
716769 元富Y8 --- --- --- --- --- 0.83 0 0 0 0.27 0.29 10,000,000 0.29 1.24 0.01
716770 元富Y9 --- --- --- --- --- 0.08 0 0 0 0.04 0.05 10,000,000 0.05 0.56 0.01
716771 元富Z1 --- --- --- --- --- 0.04 0 0 0 0.02 0.05 5,000,000 0.05 0.72 0.01
716772 國泰QA --- --- --- --- --- 8.86 0 0 0 15.60 0.00 5,000,000 17.00 19.60 14.40
716773 國泰QB 0.52 -0.19 0.65 0.65 0.52 0.60 95,000 56,900 9 0.51 0.52 5,000,000 0.52 1.60 0.01
716774 國泰QC --- --- --- --- --- 0.23 0 0 0 0.18 0.24 5,000,000 0.23 2.01 0.01
716775 國泰QD --- --- --- --- --- 0.20 0 0 0 0.14 0.16 5,000,000 0.16 1.55 0.01
716776 國泰QF --- --- --- --- --- 11.60 0 0 0 0.00 0.00 5,000,000 11.60 15.60 7.55
716777 國泰QG --- --- --- --- --- 2.33 0 0 0 2.16 2.20 5,000,000 2.20 3.88 0.52
716778 國泰QH --- --- --- --- --- 0.50 0 0 0 0.11 0.00 5,000,000 0.44 1.40 0.01
716779 TH第一 --- --- --- --- --- 0.15 0 0 0 0.01 0.10 5,000,000 0.10 1.30 0.01
716780 中信UX 1.13 +0.16 1.09 1.13 1.08 1.13 111,000 124,890 5 1.12 1.17 5,000,000 1.13 2.28 0.01
716781 群益WC --- --- --- --- --- 0.05 0 0 0 0.01 0.02 5,000,000 0.02 0.43 0.01
716782 群益WD --- --- --- --- --- 16.70 0 0 0 19.20 19.70 10,000,000 19.20 24.10 14.30
716783 群益WE 0.48 +0.06 0.48 0.48 0.48 0.48 40,000 19,200 1 0.44 0.45 5,000,000 0.48 1.02 0.01
716784 群益WF 0.33 +0.02 0.33 0.33 0.33 0.33 100,000 33,000 2 0.32 0.33 6,000,000 0.33 1.04 0.01
716785 群益WG 0.12 -0.02 0.12 0.15 0.12 0.12 220,000 26,750 4 0.12 0.13 5,000,000 0.12 2.00 0.01