SheetHub
Search
Login
data.gov.tw
上櫃股票行情
本站大部份資料在 2016 年後就未更新,若資料內無明確標示資料時間,請預設該資料為過時資料並斟酌使用,謝謝
詳細資料
資料瀏覽
SQL
索引
下載
CSV
Excel
JSON
ArrayJSON
SELECT * FROM this ORDER BY _id_ ASC
RUN
(計算時間: 0.010秒, 共找到 8021 筆資料,顯示第 3901 到 4000 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
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
716149
國泰R5
---
---
---
---
---
3.21
0
0
0
3.16
3.22
5,000,000
3.16
4.55
1.75
716156
日盛SD
---
---
---
---
---
1.82
0
0
0
1.14
1.20
5,000,000
1.20
1.79
0.61
716159
元大R1
---
---
---
---
---
0.89
0
0
0
0.83
0.87
5,000,000
0.87
1.57
0.17
716161
元大R5
0.78
-0.27
0.70
0.82
0.68
0.71
257,000
182,800
18
0.82
0.83
5,000,000
0.78
1.71
0.01
716163
PA永豐
0.06
-0.02
0.06
0.06
0.06
0.06
10,000
600
1
0.06
0.07
5,000,000
0.06
0.37
0.01
716164
Z8永豐
---
---
---
---
---
0.02
0
0
0
0.00
0.01
5,000,000
0.01
0.36
0.01
716165
Z9永豐
0.53
+0.01
0.53
0.53
0.53
0.53
10,000
5,300
1
0.56
0.58
12,000,000
0.53
1.02
0.04
716166
國泰R6
---
---
---
---
---
0.06
0
0
0
0.00
0.10
5,000,000
0.02
1.04
0.01
716167
元大R9
---
---
---
---
---
0.08
0
0
0
0.00
0.02
5,000,000
0.02
0.27
0.01
716168
群益UD
0.08
-0.02
0.08
0.08
0.08
0.08
150,000
12,000
7
0.14
0.15
7,000,000
0.08
0.77
0.01
716169
群益UE
1.96
-0.23
2.03
2.03
1.94
1.96
420,000
824,500
33
2.12
2.22
9,000,000
1.96
3.14
0.78
716170
群益UF
---
---
---
---
---
0.01
0
0
0
0.00
0.02
5,000,000
0.01
0.36
0.01
716171
元富T4
0.06
+0.02
0.06
0.08
0.06
0.07
345,000
22,900
5
0.07
0.10
5,000,000
0.06
1.63
0.01
716172
康和WV
---
---
---
---
---
0.07
0
0
0
0.00
0.01
10,000,000
0.01
0.40
0.01
716173
康和WW
0.02
-0.08
0.02
0.02
0.02
0.02
598,000
11,960
3
0.01
0.10
5,000,000
0.02
0.28
0.01
716174
富邦UT
---
---
---
---
---
0.10
0
0
0
0.00
0.10
5,000,000
0.10
0.64
0.01
716175
富邦UU
---
---
---
---
---
0.81
0
0
0
0.64
0.70
10,000,000
0.70
1.57
0.01
716176
國票ZR
---
---
---
---
---
4.08
0
0
0
2.38
2.39
5,000,000
2.38
3.03
1.73
716177
國票ZS
---
---
---
---
---
1.18
0
0
0
1.11
1.12
5,000,000
1.12
1.70
0.54
716178
PB永豐
---
---
---
---
---
0.01
0
0
0
0.00
0.01
5,000,000
0.01
0.42
0.01
716179
PC永豐
---
---
---
---
---
0.02
0
0
0
0.01
0.02
5,000,000
0.02
0.46
0.01
716180
PD永豐
---
---
---
---
---
0.03
0
0
0
0.00
0.01
13,000,000
0.01
0.40
0.01
716181
PE永豐
---
---
---
---
---
0.03
0
0
0
0.00
0.01
5,000,000
0.01
0.45
0.01
716182
PF永豐
0.64
+0.13
0.55
0.64
0.55
0.63
45,000
28,370
7
0.50
0.53
13,000,000
0.64
1.15
0.13
716183
日盛SF
---
---
---
---
---
0.76
0
0
0
0.51
0.53
5,000,000
0.53
1.25
0.01
716184
康和WX
---
---
---
---
---
2.89
0
0
0
4.06
0.00
10,000,000
4.20
5.00
3.36
716185
元大S8
---
---
---
---
---
0.22
0
0
0
0.02
0.03
5,000,000
0.03
0.52
0.01
716186
元大S9
---
---
---
---
---
0.05
0
0
0
0.00
0.01
5,000,000
0.01
0.47
0.01
716187
元大T3
---
---
---
---
---
5.65
0
0
0
6.20
6.30
5,000,000
6.20
7.85
4.55
716188
統一YH
0.26
-0.01
0.25
0.26
0.25
0.26
25,000
6,450
2
0.26
0.27
5,000,000
0.26
0.62
0.01
716189
富邦UW
0.72
-0.25
0.64
1.14
0.52
0.60
215,000
128,220
23
0.64
0.72
5,000,000
0.72
1.60
0.01
716190
群益UG
---
---
---
---
---
0.31
0
0
0
0.00
0.00
5,000,000
0.02
1.06
0.01
716191
群益UH
---
---
---
---
---
0.93
0
0
0
1.15
1.16
5,000,000
1.15
2.09
0.21
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
«
Previous
1
...
Next
38
39
40
41
42
...
Next
81
»
Next