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 601 到 700 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
714827 統一VU --- --- --- --- --- 0.11 0 0 0 0.09 0.10 5,000,000 0.10 0.40 0.01
714880 V1日盛 --- --- --- --- --- 0.05 0 0 0 0.01 0.02 5,000,000 0.02 0.41 0.01
714885 統一VX --- --- --- --- --- 0.02 0 0 0 0.01 0.02 10,000,000 0.02 0.28 0.01
714906 統一VZ 0.03 +0.01 0.03 0.03 0.03 0.03 464,000 13,920 3 0.02 0.03 5,000,000 0.03 0.41 0.01
714907 凱基TJ --- --- --- --- --- 0.31 0 0 0 0.26 0.28 5,000,000 0.28 1.33 0.01
714923 兆豐T9 --- --- --- --- --- 3.09 0 0 0 0.00 0.00 5,000,000 3.41 4.27 2.55
714926 統一WA 0.04 -0.10 0.03 0.04 0.03 0.04 15,000 550 2 0.03 0.10 15,000,000 0.04 0.75 0.01
714952 W1日盛 --- --- --- --- --- 0.13 0 0 0 0.06 0.07 5,000,000 0.07 0.24 0.01
715029 W4日盛 --- --- --- --- --- 0.01 0 0 0 0.01 0.06 5,000,000 0.01 0.17 0.01
715069 統一WJ 0.01 0.00 0.01 0.01 0.01 0.01 120,000 1,200 1 0.01 0.02 10,000,000 0.01 0.51 0.01
715070 統一WK 0.68 +0.36 0.34 0.68 0.30 0.38 1,015,000 389,660 27 0.68 0.00 5,000,000 0.68 1.40 0.01
715092 統一WM --- --- --- --- --- 0.04 0 0 0 0.01 0.02 5,000,000 0.02 0.35 0.01
715107 統一WN 0.01 0.00 0.01 0.01 0.01 0.01 72,000 720 2 0.01 0.02 10,000,000 0.01 0.42 0.01
715108 統一WP --- --- --- --- --- 0.05 0 0 0 0.01 0.02 5,000,000 0.02 0.51 0.01
715109 統一WQ --- --- --- --- --- 1.37 0 0 0 0.84 0.91 5,000,000 0.91 1.61 0.21
715127 國泰Q7 0.33 +0.04 0.33 0.33 0.33 0.33 120,000 39,600 1 0.11 0.00 5,000,000 0.33 0.71 0.01
715130 凱基UX --- --- --- --- --- 0.05 0 0 0 0.00 0.02 5,000,000 0.02 0.65 0.01
715151 統一WR --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.01 0.41 0.01
715172 國泰S1 --- --- --- --- --- 0.01 0 0 0 0.00 0.10 5,000,000 0.01 0.38 0.01
715195 凱基VE --- --- --- --- --- 3.22 0 0 0 2.96 3.06 5,000,000 2.96 3.76 2.16
715207 統一WS --- --- --- --- --- 0.02 0 0 0 0.01 0.02 10,000,000 0.02 0.38 0.01
715208 統一WT --- --- --- --- --- 0.12 0 0 0 0.08 0.09 5,000,000 0.09 0.65 0.01
715218 兆豐W8 --- --- --- --- --- 0.03 0 0 0 0.00 0.04 5,000,000 0.03 0.83 0.01
715221 統一WW 3.59 +0.58 3.59 3.59 3.59 3.59 4,000 14,360 1 3.83 0.00 10,000,000 3.59 4.49 2.69
715234 兆豐W9 --- --- --- --- --- 0.03 0 0 0 0.00 0.01 5,000,000 0.01 1.27 0.01
715238 國泰S5 --- --- --- --- --- 0.24 0 0 0 0.00 0.10 5,000,000 0.02 0.44 0.01
715240 統一WX --- --- --- --- --- 0.01 0 0 0 0.01 0.02 15,000,000 0.01 0.30 0.01
715241 統一WY 2.68 +0.20 2.68 2.68 2.68 2.68 6,000 16,080 1 2.89 2.99 10,000,000 2.68 3.70 1.66
715242 統一WZ --- --- --- --- --- 0.61 0 0 0 0.05 0.06 5,000,000 0.05 0.39 0.01
715245 富邦SD 2.76 +0.26 2.76 2.76 2.76 2.76 1,000 2,760 1 3.13 0.00 10,000,000 2.76 3.46 2.06
715299 日盛PQ --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,400,000 0.02 0.30 0.01
715300 日盛PR --- --- --- --- --- 0.16 0 0 0 0.02 0.03 5,300,000 0.03 0.32 0.01
715310 兆豐Y1 --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.02 0.70 0.01
715311 兆豐Y2 --- --- --- --- --- 2.00 0 0 0 1.43 1.46 5,000,000 1.46 2.18 0.74
715317 統一XB 0.01 0.00 0.01 0.01 0.01 0.01 91,000 910 1 0.01 0.05 5,000,000 0.01 0.18 0.01
71535P 凱基TR --- --- --- --- --- 0.23 0 0 0 0.00 0.05 5,000,000 0.05 1.15 0.01
715362 兆豐Y5 0.20 -0.36 0.70 0.70 0.20 0.37 135,000 49,500 14 0.20 0.23 5,000,000 0.20 1.08 0.01
715363 國泰U1 --- --- --- --- --- 0.12 0 0 0 0.00 0.00 5,000,000 0.02 0.69 0.01
715372 統一XC 0.77 -0.09 0.77 0.77 0.77 0.77 10,000 7,700 1 0.74 0.76 10,000,000 0.77 1.56 0.01
715373 統一XD 0.05 0.00 0.02 0.05 0.02 0.02 101,000 2,050 2 0.01 0.05 5,000,000 0.05 0.35 0.01
715380 富邦SM 0.37 -0.17 0.53 0.53 0.37 0.45 170,000 77,000 10 0.38 0.40 10,000,000 0.37 1.14 0.01
715400 群益PL --- --- --- --- --- 0.10 0 0 0 0.00 0.00 5,000,000 0.02 0.63 0.01
715415 國泰U8 0.67 -0.14 0.75 0.75 0.64 0.67 125,000 83,650 7 0.64 0.66 5,000,000 0.67 2.26 0.01
715421 統一XE 2.95 +0.08 2.89 2.95 2.89 2.92 2,000 5,840 2 2.81 2.87 5,000,000 2.95 3.91 1.99
715438 國泰V4 --- --- --- --- --- 0.03 0 0 0 0.00 0.02 8,000,000 0.02 0.76 0.01
715440 統一XF --- --- --- --- --- 0.12 0 0 0 0.01 0.02 10,000,000 0.02 0.59 0.01
715454 日盛QA --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.25 0.01
715470 統一XG --- --- --- --- --- 0.33 0 0 0 0.17 0.21 5,000,000 0.21 0.72 0.01
715497 統一XH --- --- --- --- --- 3.16 0 0 0 2.57 2.66 5,000,000 2.66 3.73 1.59
715525 統一XJ --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.01 0.34 0.01
715540 元大RN --- --- --- --- --- 0.03 0 0 0 0.00 0.00 5,000,000 0.02 0.30 0.01
715545 日盛QJ 0.30 -0.05 0.26 0.30 0.26 0.27 170,000 45,700 5 0.29 0.30 5,000,000 0.30 0.86 0.01
715556 統一XK 0.01 0.00 0.01 0.01 0.01 0.01 208,000 2,080 1 0.01 0.03 5,000,000 0.01 0.44 0.01
715557 統一XL --- --- --- --- --- 1.94 0 0 0 1.21 1.31 12,000,000 1.31 2.07 0.55
715560 中信TS --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 1.87 0.01
715573 日盛QP --- --- --- --- --- 0.33 0 0 0 0.06 0.07 5,000,000 0.07 0.50 0.01
715578 PB兆豐 0.15 +0.01 0.15 0.15 0.15 0.15 11,000 1,650 5 0.14 0.15 5,000,000 0.15 0.85 0.01
715584 統一XM --- --- --- --- --- 0.11 0 0 0 0.02 0.05 10,000,000 0.05 0.52 0.01
715585 統一XN --- --- --- --- --- 0.06 0 0 0 0.01 0.02 5,000,000 0.02 0.45 0.01
715604 日盛QQ --- --- --- --- --- 0.05 0 0 0 0.01 0.02 5,900,000 0.02 0.25 0.01
715605 日盛QR --- --- --- --- --- 0.30 0 0 0 0.26 0.29 5,000,000 0.29 0.63 0.01
715638 統一XP --- --- --- --- --- 2.12 0 0 0 1.57 1.64 5,000,000 1.64 2.37 0.91
715641 富邦TA --- --- --- --- --- 0.43 0 0 0 0.41 0.51 10,000,000 0.43 0.94 0.01
715642 富邦TB --- --- --- --- --- 0.01 0 0 0 0.00 0.01 10,000,000 0.01 0.57 0.01
715657 日盛QU --- --- --- --- --- 3.13 0 0 0 2.60 0.00 5,000,000 3.13 3.93 2.33
715672 凱基WS --- --- --- --- --- 4.93 0 0 0 6.00 6.10 5,000,000 6.00 7.80 4.20
715673 富邦TD --- --- --- --- --- 0.17 0 0 0 0.03 0.10 10,000,000 0.10 1.14 0.01
715682 Q3元大 --- --- --- --- --- 0.30 0 0 0 0.00 0.00 5,700,000 0.03 0.30 0.01
715693 PQ兆豐 --- --- --- --- --- 0.28 0 0 0 0.13 0.14 5,000,000 0.14 0.35 0.01
715694 國票YV --- --- --- --- --- 0.71 0 0 0 0.42 0.43 5,000,000 0.43 1.11 0.01
715696 凱基WW --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.01 0.19 0.01
715698 富邦TF --- --- --- --- --- 0.49 0 0 0 0.31 0.38 5,000,000 0.38 0.94 0.01
715708 Q8元大 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 15,000,000 0.01 1.96 0.01
715727 統一XR 0.01 -0.04 0.01 0.01 0.01 0.01 160,000 1,600 2 0.01 0.05 5,000,000 0.01 0.37 0.01
715732 凱基XB --- --- --- --- --- 0.01 0 0 0 0.00 0.03 5,000,000 0.01 1.00 0.01
715747 日盛QX 0.86 -0.04 0.86 0.86 0.86 0.86 150,000 129,000 2 0.86 0.88 5,000,000 0.86 1.43 0.29
715757 國票YW --- --- --- --- --- 0.86 0 0 0 0.76 0.77 5,000,000 0.77 1.23 0.31
715760 統一XS --- --- --- --- --- 0.82 0 0 0 0.66 0.70 5,000,000 0.69 1.25 0.13
715763 富邦TJ 0.22 +0.01 0.19 0.22 0.19 0.22 380,000 82,900 4 0.22 0.26 10,000,000 0.22 0.74 0.01
715764 富邦TK --- --- --- --- --- 0.14 0 0 0 0.04 0.10 5,000,000 0.10 0.61 0.01
715768 富邦TP --- --- --- --- --- 0.47 0 0 0 0.18 0.21 10,000,000 0.21 1.12 0.01
715776 V6元大 3.51 -0.07 3.51 3.51 3.51 3.51 10,000 35,100 1 3.46 3.56 5,000,000 3.51 5.10 1.91
715790 凱基XE --- --- --- --- --- 4.90 0 0 0 5.15 5.45 5,000,000 5.15 6.50 3.74
715802 TP元大 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.73 0.01
715804 W9元大 0.51 0.00 0.45 0.52 0.43 0.50 795,000 393,780 17 0.47 0.48 5,000,000 0.51 0.76 0.26
715811 QA兆豐 --- --- --- --- --- 2.07 0 0 0 2.94 0.00 5,000,000 2.94 3.59 2.29
715812 QB兆豐 --- --- --- --- --- 0.18 0 0 0 0.00 0.00 5,000,000 0.01 0.65 0.01
715813 國泰X3 --- --- --- --- --- 0.34 0 0 0 0.00 0.00 5,000,000 0.31 0.59 0.02
715814 國泰X4 1.53 +0.16 1.56 1.56 1.46 1.47 19,000 27,910 3 1.41 1.48 5,000,000 1.53 2.56 0.50
715815 統一XU --- --- --- --- --- 3.72 0 0 0 3.15 3.25 15,000,000 3.15 4.07 2.23
715816 統一XV 0.67 +0.09 0.50 0.67 0.50 0.65 1,855,000 1,198,350 23 0.64 0.67 5,000,000 0.67 1.22 0.12
71581P 凱基VJ --- --- --- --- --- 0.09 0 0 0 0.00 0.02 5,000,000 0.02 0.51 0.01
715830 凱基XK 0.02 0.00 0.01 0.02 0.01 0.01 110,000 1,200 11 0.01 0.02 5,000,000 0.02 0.87 0.01
715833 國泰X5 --- --- --- --- --- 0.01 0 0 0 0.00 0.10 5,100,000 0.01 0.32 0.01
715834 中信UD --- --- --- --- --- 0.16 0 0 0 0.00 0.02 10,000,000 0.02 0.60 0.01
715835 TT元大 0.34 +0.01 0.30 0.34 0.27 0.31 552,000 171,600 6 0.29 0.30 5,000,000 0.34 0.68 0.01
715836 TU元大 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.62 0.01
715841 QD兆豐 --- --- --- --- --- 0.94 0 0 0 0.78 0.80 5,000,000 0.80 1.26 0.34
715843 凱基XN --- --- --- --- --- 0.31 0 0 0 0.04 0.05 5,450,000 0.05 0.33 0.01
715844 凱基XP --- --- --- --- --- 0.33 0 0 0 0.00 0.02 5,000,000 0.02 0.42 0.01