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 1501 到 1600 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
716888 群益WW 0.51 +0.02 0.49 0.54 0.49 0.51 63,000 32,120 4 0.51 0.54 5,600,000 0.51 1.26 0.01
716889 群益WX --- --- --- --- --- 0.03 0 0 0 0.00 0.01 10,000,000 0.01 0.54 0.01
716890 元證RF 0.46 +0.22 0.21 0.46 0.21 0.33 372,000 122,990 8 0.45 0.46 5,000,000 0.46 1.86 0.01
716891 元證RG 0.75 -0.04 0.75 0.76 0.74 0.75 350,000 262,000 4 0.86 0.87 20,000,000 0.75 1.58 0.01
716892 元證RH --- --- --- --- --- 0.20 0 0 0 0.00 0.02 5,000,000 0.02 0.78 0.01
716893 元證RJ --- --- --- --- --- 0.48 0 0 0 0.00 0.02 5,000,000 0.02 0.56 0.01
716894 富邦WJ --- --- --- --- --- 0.01 0 0 0 0.00 0.05 10,000,000 0.02 0.87 0.01
716895 SD凱基 --- --- --- --- --- 0.11 0 0 0 0.00 0.02 5,000,000 0.02 0.62 0.01
716896 SE凱基 --- --- --- --- --- 0.04 0 0 0 0.00 0.01 7,800,000 0.01 0.41 0.01
716897 TE兆豐 1.10 -0.75 1.10 1.10 1.10 1.10 1,000 1,100 1 1.66 1.71 5,000,000 1.10 2.37 0.01
716898 TF兆豐 --- --- --- --- --- 2.57 0 0 0 0.74 0.80 5,000,000 0.74 2.28 0.01
716899 TG兆豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.01 0.86 0.01
716900 TH兆豐 0.45 -0.15 0.39 0.48 0.16 0.32 86,000 27,150 8 0.72 0.73 5,000,000 0.45 1.95 0.01
716901 TJ兆豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.02 5,000,000 0.02 0.83 0.01
716902 康和XZ --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.37 0.01
716903 TM永豐 --- --- --- --- --- 0.57 0 0 0 0.02 0.11 5,000,000 0.09 1.44 0.01
716904 TN永豐 0.14 -0.03 0.14 0.14 0.14 0.14 50,000 7,000 5 0.13 0.16 5,000,000 0.14 1.16 0.01
716905 TP永豐 --- --- --- --- --- 0.15 0 0 0 0.07 0.08 5,000,000 0.08 0.56 0.01
716906 TQ永豐 --- --- --- --- --- 0.07 0 0 0 0.00 0.01 12,500,000 0.01 0.83 0.01
716907 TR永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.03 5,000,000 0.01 0.29 0.01
716908 國泰QR --- --- --- --- --- 4.13 0 0 0 0.00 0.00 5,000,000 12.80 14.80 10.80
716909 國泰QS --- --- --- --- --- 1.08 0 0 0 0.00 0.07 5,000,000 0.07 0.89 0.01
71690P QR兆豐 0.35 +0.04 0.35 0.35 0.35 0.35 1,000 350 1 0.31 0.34 5,000,000 0.35 1.00 0.01
716910 國泰QT --- --- --- --- --- 1.23 0 0 0 0.00 0.00 5,000,000 1.04 1.60 0.48
716911 國票PN --- --- --- --- --- 0.04 0 0 0 0.00 0.01 5,000,000 0.01 0.64 0.01
716912 日盛UT --- --- --- --- --- 1.03 0 0 0 0.03 0.04 5,000,000 0.04 0.80 0.01
716913 元富PF --- --- --- --- --- 0.02 0 0 0 0.01 0.04 5,000,000 0.02 0.56 0.01
716914 統一Q8 0.19 -0.02 0.16 0.19 0.16 0.18 1,200,000 218,000 8 0.17 0.18 5,000,000 0.19 0.62 0.01
716915 統一Q9 0.39 -0.02 0.30 0.42 0.22 0.32 944,000 303,840 20 0.38 0.39 5,000,000 0.39 1.11 0.01
716916 統一R1 0.31 -0.02 0.28 0.31 0.28 0.29 60,000 17,400 2 0.31 0.32 15,000,000 0.31 0.84 0.01
716917 統一R2 0.01 0.00 0.01 0.01 0.01 0.01 250,000 2,500 2 0.01 0.05 15,000,000 0.01 0.86 0.01
716918 統一R3 0.24 -0.15 0.20 0.24 0.19 0.22 280,000 62,300 28 0.22 0.26 5,000,000 0.24 1.04 0.01
716919 SF凱基 --- --- --- --- --- 1.52 0 0 0 0.12 0.22 5,000,000 0.22 1.07 0.01
716920 SG凱基 --- --- --- --- --- 0.06 0 0 0 0.00 0.02 5,000,000 0.01 0.45 0.01
716921 SH凱基 --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 0.68 0.01
716922 SJ凱基 --- --- --- --- --- 0.04 0 0 0 0.00 0.02 5,000,000 0.02 0.77 0.01
716923 中信VC --- --- --- --- --- 0.39 0 0 0 0.12 0.15 5,000,000 0.15 0.63 0.01
716924 SL凱基 --- --- --- --- --- 1.03 0 0 0 0.37 0.47 5,000,000 0.37 1.33 0.01
716925 SM凱基 6.05 -0.95 6.40 6.40 6.05 6.28 3,000 18,850 2 6.35 6.60 5,300,000 6.05 7.25 4.83
716926 SN凱基 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.69 0.01
716927 國泰QU --- --- --- --- --- 0.05 0 0 0 0.02 0.12 5,000,000 0.05 1.07 0.01
716928 國泰QV --- --- --- --- --- 0.66 0 0 0 0.25 0.00 5,000,000 0.66 1.62 0.01
716929 群益P1 --- --- --- --- --- 0.36 0 0 0 0.25 0.26 5,002,000 0.25 0.88 0.01
716930 群益P2 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 6,000,000 0.01 0.45 0.01
716931 群益P3 --- --- --- --- --- 0.10 0 0 0 0.00 0.00 5,000,000 0.01 0.60 0.01
716932 群益P4 4.85 -0.90 4.85 4.85 4.85 4.85 5,000 24,250 1 5.20 5.45 5,000,000 4.85 5.95 3.73
716933 群益P5 --- --- --- --- --- 1.74 0 0 0 0.60 0.65 7,000,000 0.65 1.97 0.01
716934 群益P6 --- --- --- --- --- 0.01 0 0 0 0.00 0.06 10,000,000 0.01 0.45 0.01
716935 群益WZ --- --- --- --- --- 0.03 0 0 0 0.00 0.00 6,000,000 0.02 0.51 0.01
716936 康和YA --- --- --- --- --- 0.02 0 0 0 0.00 0.01 20,000,000 0.01 0.29 0.01
716937 TS永豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.01 13,000,000 0.01 0.84 0.01
716938 TT永豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 13,000,000 0.01 0.67 0.01
716939 TU永豐 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 12,000,000 0.01 0.65 0.01
716940 TV永豐 0.13 -0.19 0.13 0.13 0.13 0.13 15,000 1,950 2 0.12 0.13 5,000,000 0.13 0.59 0.01
716941 TW永豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 12,000,000 0.01 1.13 0.01
716942 TX永豐 0.01 -0.01 0.01 0.01 0.01 0.01 49,000 490 2 0.00 0.01 13,000,000 0.01 0.51 0.01
716943 TY永豐 5.25 -0.30 4.64 5.25 4.64 5.06 13,000 65,810 2 5.30 5.75 5,530,000 5.25 6.40 4.08
716944 TZ永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.52 0.01
716945 UA永豐 --- --- --- --- --- 0.12 0 0 0 0.09 0.11 12,000,000 0.11 0.63 0.01
716946 UB永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 12,000,000 0.01 0.51 0.01
716947 UC永豐 --- --- --- --- --- 0.02 0 0 0 0.00 0.01 12,000,000 0.01 0.37 0.01
716948 UD永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 12,000,000 0.01 1.16 0.01
716949 元富PG --- --- --- --- --- 0.43 0 0 0 0.00 0.00 10,000,000 0.04 1.18 0.01
716950 元富PH 0.12 -0.22 0.01 0.12 0.01 0.05 30,000 1,400 2 0.21 0.27 5,000,000 0.12 2.05 0.01
716951 元富PK --- --- --- --- --- 0.10 0 0 0 0.00 0.00 5,000,000 0.04 0.42 0.01
716952 國票PP --- --- --- --- --- 0.04 0 0 0 0.00 0.01 5,000,000 0.01 0.55 0.01
716953 國票PQ --- --- --- --- --- 0.44 0 0 0 0.00 0.01 5,000,000 0.01 0.49 0.01
716954 國票PR --- --- --- --- --- 0.26 0 0 0 0.01 0.02 5,000,000 0.02 0.76 0.01
716955 元證RK --- --- --- --- --- 0.01 0 0 0 0.00 0.02 5,000,000 0.01 0.41 0.01
716956 元證RL --- --- --- --- --- 0.21 0 0 0 0.01 0.02 5,000,000 0.02 1.02 0.01
716957 元證RM --- --- --- --- --- 0.03 0 0 0 0.00 0.00 20,000,000 0.01 0.73 0.01
716958 元證RN --- --- --- --- --- 0.11 0 0 0 0.00 0.02 5,000,000 0.02 0.98 0.01
716959 元證RP --- --- --- --- --- 3.40 0 0 0 2.61 2.62 5,000,000 2.62 3.77 1.47
716960 元證RQ --- --- --- --- --- 0.09 0 0 0 0.00 0.02 6,000,000 0.02 1.41 0.01
716961 元證RR --- --- --- --- --- 6.97 0 0 0 0.00 7.35 5,000,000 7.35 8.60 6.10
716962 UE永豐 0.04 +0.02 0.01 0.04 0.01 0.04 104,000 4,010 2 0.02 0.03 12,000,000 0.04 1.36 0.01
716963 UF永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 13,000,000 0.01 0.22 0.01
716964 UG永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.45 0.01
716965 UH永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.42 0.01
716966 UI永豐 --- --- --- --- --- 0.05 0 0 0 0.00 0.02 13,000,000 0.01 0.75 0.01
716967 UJ永豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.02 12,000,000 0.01 0.43 0.01
716968 群益P7 --- --- --- --- --- 0.14 0 0 0 0.01 0.02 5,000,000 0.02 1.38 0.01
716969 群益P8 --- --- --- --- --- 0.08 0 0 0 0.01 0.02 5,000,000 0.02 0.99 0.01
716970 國票PS --- --- --- --- --- 1.59 0 0 0 2.57 2.58 5,000,000 2.58 3.60 1.56
716971 國票PT --- --- --- --- --- 0.27 0 0 0 0.00 0.01 5,000,000 0.01 0.45 0.01
716972 國票PU 0.10 +0.06 0.08 0.10 0.08 0.08 11,000 900 3 0.00 0.01 5,000,000 0.10 0.95 0.01
716973 元證RT 1.66 -0.08 1.40 1.69 1.40 1.60 496,000 791,220 4 1.69 1.71 5,000,000 1.66 2.81 0.51
716974 元證RU --- --- --- --- --- 0.03 0 0 0 0.00 0.02 12,000,000 0.02 0.64 0.01
716975 元證RV --- --- --- --- --- 0.25 0 0 0 0.02 0.12 5,000,000 0.12 0.97 0.01
716976 元證RW --- --- --- --- --- 0.24 0 0 0 0.00 0.02 10,000,000 0.02 1.22 0.01
716977 SK凱基 --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,000,000 0.02 0.70 0.01
716978 富邦WL --- --- --- --- --- 0.36 0 0 0 0.28 0.33 10,000,000 0.33 1.27 0.01
716979 富邦WM --- --- --- --- --- 0.20 0 0 0 0.00 0.02 5,000,000 0.02 1.28 0.01
716980 統一R4 --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.01 0.45 0.01
716981 TK兆豐 --- --- --- --- --- 0.08 0 0 0 0.00 0.02 5,000,000 0.02 0.69 0.01
716982 日盛UU 0.12 -0.04 0.12 0.12 0.12 0.12 5,000 600 1 0.09 0.12 5,000,000 0.12 0.67 0.01
716983 日盛UV --- --- --- --- --- 1.12 0 0 0 0.12 0.21 5,000,000 0.12 1.27 0.01
716984 日盛UW --- --- --- --- --- 0.53 0 0 0 0.02 0.07 5,000,000 0.07 0.92 0.01
716985 日盛UX 1.71 -0.61 1.69 1.71 1.69 1.70 20,000 34,000 2 2.14 2.18 5,000,000 1.71 2.90 0.52
716986 日盛UY --- --- --- --- --- 0.02 0 0 0 0.00 0.00 5,000,000 0.02 1.39 0.01