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: 0.015秒, 共找到 8021 筆資料,顯示第 4501 到 4600 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
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
716786
TD兆豐
0.11
-0.02
0.11
0.12
0.10
0.11
65,000
7,350
7
0.10
0.13
5,000,000
0.11
0.75
0.01
716787
元證QP
---
---
---
---
---
0.15
0
0
0
0.00
0.02
5,000,000
0.02
0.67
0.01
716788
元證QQ
---
---
---
---
---
0.15
0
0
0
0.00
0.02
5,000,000
0.02
0.71
0.01
716789
元證QR
---
---
---
---
---
0.20
0
0
0
0.01
0.11
20,000,000
0.11
0.53
0.01
716790
元證QS
---
---
---
---
---
0.04
0
0
0
0.02
0.03
5,000,000
0.03
1.19
0.01
716791
元證QT
---
---
---
---
---
0.10
0
0
0
0.09
0.10
5,000,000
0.09
0.63
0.01
716792
國泰QE
---
---
---
---
---
0.38
0
0
0
0.10
0.15
5,000,000
0.15
0.84
0.01
716793
國泰QI
---
---
---
---
---
0.13
0
0
0
0.04
0.00
5,000,000
0.08
0.61
0.01
716794
國泰QJ
---
---
---
---
---
0.35
0
0
0
0.33
0.35
5,000,000
0.35
1.70
0.01
716795
元富Z3
---
---
---
---
---
0.04
0
0
0
0.00
0.00
5,000,000
0.04
0.45
0.01
716796
元富Z4
---
---
---
---
---
0.10
0
0
0
0.03
0.00
5,000,000
0.08
0.63
0.01
716797
元富Z5
---
---
---
---
---
0.29
0
0
0
0.01
0.04
5,000,000
0.04
0.64
0.01
716798
元富Z6
1.03
+0.32
0.87
1.08
0.87
1.00
96,000
96,320
10
0.99
1.02
10,000,000
1.03
1.86
0.20
716799
元富Z7
0.86
-0.02
0.60
0.86
0.60
0.73
2,000
1,460
2
0.82
0.85
5,000,000
0.86
1.99
0.01
716800
日盛UN
---
---
---
---
---
0.02
0
0
0
0.01
0.03
5,000,000
0.02
0.26
0.01
716801
日盛US
---
---
---
---
---
0.04
0
0
0
0.01
0.02
5,000,000
0.02
0.74
0.01
716802
SE永豐
---
---
---
---
---
0.08
0
0
0
0.01
0.03
13,000,000
0.03
0.44
0.01
716803
SJ永豐
---
---
---
---
---
0.01
0
0
0
0.00
0.01
5,000,000
0.01
0.28
0.01
716804
SU永豐
---
---
---
---
---
1.57
0
0
0
0.97
1.06
5,000,000
1.03
1.50
0.56
716805
SV永豐
2.58
+0.06
2.44
2.58
2.44
2.55
35,000
89,400
3
2.68
2.75
11,000,000
2.58
4.51
0.65
716806
SW永豐
---
---
---
---
---
0.08
0
0
0
0.06
0.10
5,000,000
0.09
0.49
0.01
716807
SX永豐
---
---
---
---
---
1.01
0
0
0
0.51
0.55
5,000,000
0.55
1.68
0.01
716808
SY永豐
1.15
-0.05
1.26
1.27
1.15
1.20
132,000
158,870
11
1.14
1.15
5,000,000
1.15
2.04
0.26
716809
SZ永豐
---
---
---
---
---
0.02
0
0
0
0.01
0.02
5,000,000
0.02
0.79
0.01
716810
TA永豐
---
---
---
---
---
0.20
0
0
0
0.06
0.07
5,000,000
0.06
0.86
0.01
716811
TB永豐
---
---
---
---
---
0.13
0
0
0
0.07
0.08
12,000,000
0.08
1.16
0.01
716812
TC永豐
---
---
---
---
---
11.30
0
0
0
10.80
11.30
11,000,000
10.80
13.00
8.55
716813
統一P8
0.19
-0.04
0.18
0.19
0.18
0.18
83,000
14,970
2
0.18
0.19
5,000,000
0.19
0.53
0.01
716814
統一P9
---
---
---
---
---
0.12
0
0
0
0.02
0.05
5,000,000
0.05
0.34
0.01
716815
統一Q1
0.09
0.00
0.09
0.09
0.09
0.09
100,000
9,000
3
0.09
0.10
5,000,000
0.09
0.42
0.01
716816
統一Q2
0.70
-0.04
0.59
0.70
0.48
0.60
658,000
396,810
47
0.64
0.70
15,000,000
0.70
1.23
0.16
716817
統一Q3
0.94
+0.11
0.73
0.94
0.73
0.86
197,000
169,940
11
0.89
0.97
5,000,000
0.94
1.49
0.39
716818
統一Q4
---
---
---
---
---
0.01
0
0
0
0.01
0.05
13,000,000
0.01
0.61
0.01
716819
RS凱基
---
---
---
---
---
0.09
0
0
0
0.05
0.06
5,000,000
0.05
0.53
0.01
716820
RT凱基
---
---
---
---
---
0.04
0
0
0
0.00
0.02
5,000,000
0.02
0.46
0.01
716821
RW凱基
---
---
---
---
---
0.50
0
0
0
0.33
0.36
5,000,000
0.36
1.21
0.01
716822
康和XW
2.35
-0.63
2.35
2.35
2.35
2.35
10,000
23,500
1
2.89
2.98
5,000,000
2.35
3.88
0.82
716823
康和XX
---
---
---
---
---
0.01
0
0
0
0.00
0.10
5,000,000
0.01
0.61
0.01
716824
TD永豐
---
---
---
---
---
0.02
0
0
0
0.00
0.01
5,000,000
0.01
0.67
0.01
716825
TE永豐
---
---
---
---
---
0.09
0
0
0
0.00
0.01
5,000,000
0.01
0.60
0.01
716826
TF永豐
0.40
+0.04
0.09
0.40
0.09
0.32
40,000
12,900
2
0.39
0.42
11,000,000
0.40
1.82
0.01
716827
TG永豐
---
---
---
---
---
0.04
0
0
0
0.00
0.01
11,000,000
0.01
0.90
0.01
716828
元證QU
---
---
---
---
---
0.39
0
0
0
0.00
0.06
5,000,000
0.02
0.48
0.01
716829
元證QV
---
---
---
---
---
0.48
0
0
0
0.00
0.02
5,000,000
0.02
0.94
0.01
716830
元證QW
---
---
---
---
---
0.05
0
0
0
0.00
0.10
5,000,000
0.02
0.52
0.01
716831
元證QX
---
---
---
---
---
0.02
0
0
0
0.00
0.00
5,000,000
0.02
0.79
0.01
716832
元證QY
---
---
---
---
---
0.07
0
0
0
0.00
0.02
5,000,000
0.02
0.35
0.01
716833
元證QZ
---
---
---
---
---
21.70
0
0
0
0.00
0.00
5,000,000
21.70
26.10
17.30
716834
國票PK
---
---
---
---
---
1.71
0
0
0
0.00
0.14
5,000,000
0.14
0.80
0.01
716835
國票PL
---
---
---
---
---
3.49
0
0
0
1.54
1.55
5,000,000
1.54
3.08
0.01
716836
國票PM
---
---
---
---
---
0.02
0
0
0
0.00
0.01
5,000,000
0.01
0.81
0.01
716837
中信UY
---
---
---
---
---
0.26
0
0
0
0.04
0.05
5,000,000
0.05
0.34
0.01
716838
國泰QK
---
---
---
---
---
0.02
0
0
0
0.00
0.00
5,000,000
0.02
0.57
0.01
716839
國泰QL
0.69
+0.06
0.14
0.69
0.14
0.42
60,000
24,900
3
0.87
0.95
5,000,000
0.69
1.84
0.01
716840
群益WK
---
---
---
---
---
0.02
0
0
0
0.00
0.00
5,000,000
0.02
0.89
0.01
716841
群益WL
---
---
---
---
---
0.57
0
0
0
0.32
0.33
5,000,000
0.32
0.99
0.01
716842
群益WM
---
---
---
---
---
0.38
0
0
0
0.00
0.00
5,000,000
0.02
1.01
0.01
716843
RX凱基
---
---
---
---
---
0.07
0
0
0
0.00
0.02
5,000,000
0.02
1.23
0.01
716844
RY凱基
---
---
---
---
---
2.45
0
0
0
2.50
0.00
5,000,000
2.50
3.54
1.45
716845
RZ凱基
---
---
---
---
---
0.14
0
0
0
0.02
0.03
5,000,000
0.03
0.39
0.01
716846
SA凱基
---
---
---
---
---
0.01
0
0
0
0.00
0.02
5,000,000
0.01
0.57
0.01
716847
SB凱基
---
---
---
---
---
0.06
0
0
0
0.00
0.10
5,000,000
0.06
0.47
0.01
716848
富邦WB
---
---
---
---
---
0.01
0
0
0
0.00
0.01
10,000,000
0.01
0.40
0.01
716849
富邦WC
---
---
---
---
---
0.12
0
0
0
0.06
0.10
10,000,000
0.08
0.83
0.01
716850
富邦WD
---
---
---
---
---
0.03
0
0
0
0.00
0.05
5,000,000
0.03
0.73
0.01
716851
富邦WE
---
---
---
---
---
0.02
0
0
0
0.00
0.02
10,000,000
0.02
0.81
0.01
716852
元富Z8
---
---
---
---
---
0.05
0
0
0
0.00
0.02
8,000,000
0.01
0.47
0.01
«
Previous
1
...
Next
44
45
46
47
48
...
Next
81
»
Next