1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.006秒, 共找到 8021 筆資料，顯示第 801 到 900 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
716192 群益UJ --- --- --- --- --- 0.03 0 0 0 0.00 0.00 8,000,000 0.02 0.54 0.01
716193 群益UK 1.30 +0.40 1.30 1.30 1.30 1.30 5,000 6,500 1 1.19 1.26 10,000,000 1.30 2.13 0.47
716194 中信UQ --- --- --- --- --- 0.11 0 0 0 0.00 0.02 5,000,000 0.02 3.17 0.01
716195 元大T5 0.30 +0.02 0.37 0.37 0.30 0.32 143,000 45,860 19 0.34 0.35 5,000,000 0.30 1.03 0.01
716196 國泰R7 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 6,000,000 0.01 0.53 0.01
716197 RE兆豐 --- --- --- --- --- 0.31 0 0 0 0.00 0.02 5,000,000 0.02 0.42 0.01
716198 RH兆豐 2.01 -0.42 2.06 2.06 1.92 2.00 63,000 126,090 9 2.02 2.07 5,000,000 2.01 2.96 1.06
716199 RJ兆豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.02 5,000,000 0.01 0.42 0.01
716200 RK兆豐 --- --- --- --- --- 0.12 0 0 0 0.00 0.02 5,000,000 0.02 0.53 0.01
716201 RL兆豐 --- --- --- --- --- 0.08 0 0 0 0.00 0.02 5,000,000 0.02 0.97 0.01
716202 RM兆豐 --- --- --- --- --- 0.07 0 0 0 0.00 0.02 5,000,000 0.02 0.78 0.01
716203 RN兆豐 0.63 0.00 0.61 0.66 0.61 0.63 62,000 39,120 5 0.63 0.66 5,000,000 0.63 1.31 0.01
716204 RQ兆豐 --- --- --- --- --- 0.44 0 0 0 0.43 0.44 5,000,000 0.44 1.02 0.01
716205 RR兆豐 1.52 +0.36 1.49 1.52 1.49 1.50 20,000 30,100 2 1.46 1.47 5,000,000 1.52 2.46 0.58
716206 RS兆豐 --- --- --- --- --- 0.39 0 0 0 0.00 0.02 5,000,000 0.02 0.54 0.01
716207 RT兆豐 --- --- --- --- --- 0.57 0 0 0 0.21 0.23 5,000,000 0.23 1.88 0.01
716208 RU兆豐 1.53 +0.18 1.06 1.53 0.83 1.26 134,000 168,540 17 0.80 1.53 5,000,000 1.53 7.50 0.01
716209 RV兆豐 4.37 -0.08 4.34 4.37 4.34 4.35 8,000 34,780 3 4.90 0.00 5,000,000 4.37 6.45 2.27
716210 日盛SG --- --- --- --- --- 0.12 0 0 0 0.03 0.04 5,000,000 0.04 0.43 0.01
716211 元富T5 0.07 -0.03 0.06 0.07 0.06 0.07 51,000 3,350 2 0.07 0.08 5,000,000 0.07 0.57 0.01
716212 元富T6 --- --- --- --- --- 0.08 0 0 0 0.00 0.03 5,000,000 0.03 0.67 0.01
716213 群益UN 1.39 +0.33 1.39 1.39 1.39 1.39 1,000 1,390 1 1.37 1.41 5,000,000 1.39 2.39 0.39
716214 群益UP --- --- --- --- --- 0.45 0 0 0 0.00 0.00 5,000,000 0.02 1.06 0.01
716215 群益UQ --- --- --- --- --- 0.06 0 0 0 0.00 0.00 5,000,000 0.02 0.70 0.01
716216 永昌XT --- --- --- --- --- 0.01 0 0 0 0.01 0.10 20,000,000 0.01 0.32 0.01
716217 永昌XU --- --- --- --- --- 0.01 0 0 0 0.01 0.10 5,000,000 0.01 0.40 0.01
716218 國泰R8 0.91 -0.10 1.12 1.12 0.91 1.02 4,000 4,060 2 0.90 0.95 5,000,000 0.91 2.02 0.01
716219 統一YJ 0.01 -0.01 0.01 0.01 0.01 0.01 50,000 500 1 0.01 0.02 5,000,000 0.01 0.35 0.01
716220 富邦UY --- --- --- --- --- 0.07 0 0 0 0.00 0.06 10,000,000 0.06 0.67 0.01
716221 日盛SH 1.46 +0.36 1.46 1.46 1.46 1.46 1,000 1,460 1 1.41 1.45 5,000,000 1.46 2.24 0.68
716222 日盛SJ 1.80 +0.49 1.48 1.80 1.48 1.68 52,000 87,460 6 1.68 0.00 5,000,000 1.80 2.60 1.00
716223 元大T6 --- --- --- --- --- 0.09 0 0 0 0.00 0.04 5,000,000 0.02 0.62 0.01
716224 元大T9 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.63 0.01
716225 群益US --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.01 0.79 0.01
716226 群益UT --- --- --- --- --- 0.47 0 0 0 0.07 0.00 5,000,000 0.28 1.04 0.01
716227 凱基ZK --- --- --- --- --- 0.03 0 0 0 0.00 0.02 5,000,000 0.01 0.52 0.01
716228 國票ZU --- --- --- --- --- 3.18 0 0 0 2.09 2.10 5,000,000 2.09 2.87 1.31
716229 國泰R9 --- --- --- --- --- 0.02 0 0 0 0.00 0.10 5,000,000 0.02 0.36 0.01
716230 元大U1 --- --- --- --- --- 0.32 0 0 0 0.05 0.06 5,000,000 0.06 1.22 0.01
716231 群益UU --- --- --- --- --- 0.25 0 0 0 0.00 0.00 5,000,000 0.02 0.39 0.01
716232 群益UV 0.02 -0.01 0.02 0.02 0.02 0.02 11,000 220 2 0.01 0.02 5,000,000 0.02 0.54 0.01
716233 群益UW 0.07 -0.04 0.06 0.11 0.06 0.08 101,000 8,060 7 0.06 0.07 5,000,000 0.07 1.05 0.01
716234 PG永豐 --- --- --- --- --- 2.95 0 0 0 3.26 3.32 12,000,000 3.26 3.98 2.54
716235 PH永豐 --- --- --- --- --- 0.13 0 0 0 0.00 0.01 5,000,000 0.01 0.28 0.01
716236 PI永豐 1.65 +0.06 1.65 1.65 1.65 1.65 1,000 1,650 1 1.58 1.62 5,000,000 1.65 2.24 1.06
716237 PJ永豐 --- --- --- --- --- 0.31 0 0 0 0.05 0.00 5,000,000 0.05 0.52 0.01
716238 PK永豐 0.43 +0.01 0.45 0.45 0.43 0.44 110,000 47,900 2 0.44 0.46 5,000,000 0.43 1.04 0.01
716239 PL永豐 --- --- --- --- --- 0.06 0 0 0 0.00 0.01 11,000,000 0.01 0.40 0.01
716240 PM永豐 --- --- --- --- --- 0.18 0 0 0 0.04 0.05 11,000,000 0.05 0.55 0.01
716241 統一YK 2.72 -0.42 2.72 2.72 2.72 2.72 1,000 2,720 1 2.87 2.94 15,000,000 2.72 3.79 1.65
716242 統一YL --- --- --- --- --- 0.12 0 0 0 0.01 0.02 5,000,000 0.02 0.37 0.01
716243 RX兆豐 --- --- --- --- --- 0.15 0 0 0 0.00 0.02 5,000,000 0.02 0.39 0.01
716244 康和WZ --- --- --- --- --- 0.02 0 0 0 0.03 0.00 5,000,000 0.03 0.40 0.01
716245 凱基ZL --- --- --- --- --- 0.20 0 0 0 0.00 0.02 5,000,000 0.02 0.39 0.01
716246 凱基ZM --- --- --- --- --- 0.08 0 0 0 0.43 0.00 5,000,000 0.43 1.00 0.01
716247 凱基ZN --- --- --- --- --- 0.44 0 0 0 0.00 0.02 5,000,000 0.02 0.65 0.01
716248 凱基ZP --- --- --- --- --- 0.24 0 0 0 0.38 0.00 5,000,000 0.38 0.94 0.01
716249 日盛SK --- --- --- --- --- 0.87 0 0 0 0.01 0.10 5,000,000 0.02 0.32 0.01
716250 元富T8 --- --- --- --- --- 0.16 0 0 0 0.05 0.06 5,000,000 0.06 0.58 0.01
716251 元富T9 --- --- --- --- --- 0.12 0 0 0 0.00 0.04 5,000,000 0.04 0.54 0.01
716252 元大U2 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.28 0.01
716253 元大U4 1.08 -0.31 1.08 1.08 1.08 1.08 20,000 21,600 1 1.08 1.10 5,000,000 1.08 1.63 0.53
716254 元大U6 --- --- --- --- --- 0.88 0 0 0 0.00 0.00 5,000,000 0.72 1.84 0.01
716255 元大V1 --- --- --- --- --- 0.06 0 0 0 0.00 0.01 10,000,000 0.01 0.53 0.01
716256 元大V2 --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.01 0.87 0.01
716257 國泰PO --- --- --- --- --- 0.43 0 0 0 0.03 0.07 5,000,000 0.07 0.79 0.01
716258 國泰QO --- --- --- --- --- 0.02 0 0 0 0.00 0.10 5,000,000 0.02 0.70 0.01
716259 國票ZV --- --- --- --- --- 0.23 0 0 0 0.04 0.05 5,000,000 0.05 0.59 0.01
71625P S7元大 0.62 0.00 0.62 0.62 0.62 0.62 10,000 6,200 1 0.67 0.69 5,000,000 0.62 1.05 0.19
716260 富邦UZ --- --- --- --- --- 0.07 0 0 0 0.00 0.05 5,000,000 0.05 0.50 0.01
716261 富邦VA 0.97 -0.10 0.97 0.97 0.97 0.97 10,000 9,700 1 0.65 0.70 5,000,000 0.97 2.07 0.01
716262 富邦VB 0.84 -0.11 0.84 0.84 0.84 0.84 10,000 8,400 1 0.82 0.85 5,000,000 0.84 1.68 0.01
716263 PN永豐 --- --- --- --- --- 0.06 0 0 0 0.00 0.01 5,000,000 0.01 0.59 0.01
716264 PP永豐 0.20 -0.06 0.20 0.20 0.20 0.20 3,000 600 1 0.06 0.09 9,900,000 0.20 1.40 0.01
716265 PQ永豐 --- --- --- --- --- 0.39 0 0 0 0.00 0.01 5,000,000 0.01 0.59 0.01
716266 日盛SL 0.01 -0.01 0.01 0.01 0.01 0.01 1,160,000 11,600 17 0.01 0.02 5,000,000 0.01 0.64 0.01
716267 日盛SM --- --- --- --- --- 4.50 0 0 0 3.06 3.15 5,000,000 3.15 4.47 1.83
716268 日盛SN --- --- --- --- --- 0.01 0 0 0 0.00 0.00 5,000,000 0.01 0.49 0.01
716269 日盛SP --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.01 0.62 0.01
716270 統一YM --- --- --- --- --- 0.17 0 0 0 0.01 0.02 5,000,000 0.02 0.66 0.01
716271 統一YN --- --- --- --- --- 0.01 0 0 0 0.01 0.05 5,000,000 0.01 0.29 0.01
716272 凱基ZQ --- --- --- --- --- 0.06 0 0 0 0.00 0.02 5,000,000 0.02 0.48 0.01
716273 凱基ZR --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 0.39 0.01
716274 凱基ZS --- --- --- --- --- 0.28 0 0 0 0.00 0.02 5,000,000 0.02 0.89 0.01
716275 凱基ZT --- --- --- --- --- 2.81 0 0 0 2.36 2.44 5,000,000 2.36 3.75 0.95
716276 群益UX --- --- --- --- --- 0.06 0 0 0 0.01 0.02 5,000,000 0.02 0.94 0.01
716277 群益UY 0.17 -0.12 0.17 0.17 0.17 0.17 8,000 1,360 1 0.09 0.10 5,000,000 0.17 0.83 0.01
716278 群益UZ --- --- --- --- --- 0.06 0 0 0 0.01 0.02 5,000,000 0.02 0.77 0.01
716279 國票ZW --- --- --- --- --- 2.61 0 0 0 1.61 1.62 10,000,000 1.62 3.29 0.01
716280 富邦VC --- --- --- --- --- 0.59 0 0 0 0.31 0.34 5,000,000 0.34 1.03 0.01
716281 日盛SQ 2.15 -0.30 2.15 2.15 2.15 2.15 19,000 40,850 1 1.67 1.73 5,000,000 2.15 3.03 1.27
716282 日盛SR 0.01 -0.01 0.01 0.01 0.01 0.01 495,000 4,950 1 0.00 0.00 5,000,000 0.01 0.48 0.01
716283 元富U1 --- --- --- --- --- 0.24 0 0 0 0.00 0.00 5,000,000 0.04 0.40 0.01
716284 元富U2 --- --- --- --- --- 0.13 0 0 0 0.00 0.05 5,000,000 0.05 0.84 0.01
716285 元富U3 --- --- --- --- --- 0.26 0 0 0 0.00 0.00 5,000,000 0.04 0.63 0.01
716286 PR永豐 --- --- --- --- --- 0.04 0 0 0 0.00 0.01 5,000,000 0.01 0.46 0.01
716287 PS永豐 --- --- --- --- --- 0.96 0 0 0 0.44 0.54 5,000,000 0.54 1.87 0.01
716288 PT永豐 --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 0.68 0.01
716289 PU永豐 --- --- --- --- --- 0.02 0 0 0 0.01 0.02 5,000,000 0.02 0.59 0.01
716290 PV永豐 --- --- --- --- --- 0.10 0 0 0 0.00 0.01 5,000,000 0.01 0.55 0.01