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: 0.008秒, 共找到 8021 筆資料,顯示第 2901 到 3000 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
72646P
康和VA
0.78
+0.04
0.75
0.78
0.75
0.76
733,000
560,290
11
0.77
0.80
10,000,000
0.78
1.37
0.19
72647P
康和VB
---
---
---
---
---
0.78
0
0
0
0.75
0.77
10,000,000
0.75
1.30
0.20
72648P
元富Q9
1.02
+0.16
0.98
1.06
0.97
1.01
1,601,000
1,621,100
25
1.02
1.03
5,000,000
1.02
1.73
0.32
72649P
元富R1
1.20
+0.06
1.20
1.20
1.20
1.20
50,000
60,000
1
1.20
1.21
5,000,000
1.20
1.76
0.66
72650P
RN元大
1.13
+0.16
1.07
1.17
1.07
1.12
883,000
987,860
33
1.12
1.13
5,000,000
1.13
2.08
0.19
72651P
YR凱基
0.52
-0.02
0.53
0.53
0.51
0.52
63,000
32,960
3
0.51
0.52
5,000,000
0.52
1.07
0.01
72652P
群益RL
1.14
-0.05
1.14
1.14
1.14
1.14
30,000
34,200
1
1.15
1.16
6,000,000
1.14
3.90
0.01
72653P
群益RM
---
---
---
---
---
1.41
0
0
0
1.35
1.36
6,000,000
1.36
2.74
0.01
72654P
群益RN
---
---
---
---
---
3.06
0
0
0
3.03
3.08
5,000,000
3.06
4.33
1.79
72655P
群益RP
---
---
---
---
---
2.01
0
0
0
1.80
1.81
5,000,000
1.80
2.78
0.82
72656P
康和VC
---
---
---
---
---
0.46
0
0
0
0.46
0.47
10,000,000
0.46
0.88
0.04
72657P
國票VK
---
---
---
---
---
1.27
0
0
0
1.27
1.28
16,000,000
1.27
1.69
0.85
72658P
元富R5
0.54
+0.01
0.54
0.55
0.54
0.55
234,000
128,360
5
0.53
0.54
5,000,000
0.54
0.91
0.17
72659P
群益RQ
---
---
---
---
---
1.69
0
0
0
1.51
1.52
5,000,000
1.51
2.45
0.61
72660P
元富R6
0.62
-0.05
0.62
0.62
0.60
0.62
193,000
118,940
7
0.62
0.63
5,000,000
0.62
1.92
0.01
72661P
元富R7
1.26
+0.03
1.27
1.27
1.26
1.27
33,000
41,830
3
1.23
1.25
5,000,000
1.26
2.32
0.21
72662P
群益RS
1.81
-0.02
1.81
1.81
1.81
1.81
35,000
63,350
1
1.77
1.78
10,000,000
1.81
2.61
1.01
72663P
群益RU
1.60
-0.01
1.57
1.62
1.56
1.58
110,000
173,600
6
1.59
1.61
10,000,000
1.60
2.81
0.39
72664P
群益RX
1.75
+0.03
1.74
1.76
1.74
1.74
44,000
76,620
3
1.76
1.77
10,000,000
1.75
2.59
0.91
72665P
群益RY
1.83
+0.05
1.83
1.83
1.83
1.83
168,000
307,440
4
1.82
1.83
10,000,000
1.83
3.15
0.51
72666P
群益RZ
1.87
+0.05
1.87
1.87
1.87
1.87
63,000
117,810
1
1.85
1.86
10,000,000
1.87
2.86
0.88
72667P
永豐YX
0.67
+0.03
0.66
0.69
0.66
0.66
299,000
198,750
8
0.65
0.66
5,000,000
0.67
1.11
0.23
72668P
康和VD
---
---
---
---
---
1.41
0
0
0
0.00
0.00
10,000,000
1.41
2.04
0.78
72669P
元富R8
0.66
0.00
0.65
0.68
0.64
0.66
399,000
263,700
9
0.67
0.68
5,000,000
0.66
1.75
0.01
72670P
元富R9
0.99
0.00
0.99
0.99
0.99
0.99
100,000
99,000
2
0.99
1.00
5,000,000
0.99
2.01
0.01
72671P
富邦WB
---
---
---
---
---
1.12
0
0
0
1.12
1.13
5,000,000
1.12
1.62
0.62
72672P
VT國泰
---
---
---
---
---
2.72
0
0
0
2.70
2.80
8,000,000
2.72
3.35
2.09
72673P
群益SE
1.33
+0.01
1.33
1.34
1.33
1.34
54,000
72,220
5
1.33
1.34
10,000,000
1.33
2.26
0.40
72674P
群益SF
0.55
+0.03
0.52
0.55
0.52
0.53
259,000
138,170
3
0.52
0.53
10,000,000
0.55
1.28
0.01
72675P
統一Z2
---
---
---
---
---
1.68
0
0
0
1.65
1.73
5,000,000
1.65
2.11
1.19
72676P
日盛PL
1.03
0.00
1.05
1.05
1.03
1.04
50,000
52,150
5
1.03
1.05
5,000,000
1.03
1.59
0.47
72677P
元富S7
1.79
+0.04
1.78
1.79
1.78
1.78
71,000
126,430
2
1.77
1.79
5,000,000
1.79
2.87
0.71
72678P
兆豐XM
---
---
---
---
---
1.79
0
0
0
1.48
1.57
5,000,000
1.50
2.13
0.87
72679P
永豐ZH
---
---
---
---
---
1.67
0
0
0
1.64
1.66
5,000,000
1.64
2.18
1.10
72680P
元大UB
1.76
+0.05
1.71
1.76
1.71
1.74
230,000
399,650
9
1.75
1.77
5,000,000
1.76
2.39
1.13
72681P
元富T1
1.61
+0.08
1.61
1.61
1.61
1.61
5,000
8,050
1
1.53
1.61
5,000,000
1.61
1.94
1.28
72682P
元富T2
1.00
+0.05
1.00
1.00
1.00
1.00
50,000
50,000
1
1.03
1.04
5,000,000
1.00
1.82
0.18
72683P
台新PD
1.21
+0.16
1.15
1.22
1.15
1.19
454,000
539,230
8
1.20
1.21
5,000,000
1.21
1.92
0.51
72684P
康和VE
0.67
-0.04
0.67
0.67
0.67
0.67
2,000
1,340
1
0.68
0.69
5,000,000
0.67
1.17
0.17
72685P
統一Z6
0.84
+0.04
0.84
0.84
0.84
0.84
92,000
77,280
4
0.83
0.84
5,000,000
0.84
1.19
0.49
72686P
永豐ZI
---
---
---
---
---
0.84
0
0
0
0.83
0.84
5,000,000
0.84
1.28
0.40
72687P
永豐ZJ
0.87
+0.08
0.89
0.90
0.87
0.89
504,000
449,450
5
0.86
0.87
5,000,000
0.87
1.81
0.01
72688P
群益SJ
0.93
+0.01
0.92
0.96
0.92
0.94
711,000
668,270
7
0.92
0.93
5,000,000
0.93
1.44
0.42
72689P
VX元大
0.83
+0.01
0.79
0.83
0.79
0.79
115,000
91,350
4
0.84
0.85
5,000,000
0.83
1.63
0.03
72690P
群益SK
1.67
+0.04
1.59
1.69
1.59
1.67
290,000
482,900
10
1.68
1.69
6,000,000
1.67
2.51
0.83
72691P
群益SL
1.49
+0.03
1.49
1.49
1.49
1.49
10,000
14,900
1
1.48
1.50
6,000,000
1.49
1.91
1.07
72692P
元富T5
1.26
-0.08
1.34
1.34
1.26
1.27
33,000
42,020
4
1.25
1.26
5,000,000
1.26
1.95
0.57
72693P
元富T6
---
---
---
---
---
1.76
0
0
0
1.35
1.38
5,000,000
1.35
1.77
0.93
72694P
VY國泰
5.50
+0.05
5.50
5.50
5.50
5.50
1,000
5,500
1
5.50
5.55
5,000,000
5.50
6.75
4.24
72695P
WN元大
0.73
+0.02
0.73
0.73
0.73
0.73
10,000
7,300
2
0.72
0.73
5,000,000
0.73
1.33
0.13
72696P
WQ元大
---
---
---
---
---
1.13
0
0
0
1.11
1.12
5,000,000
1.12
1.76
0.48
72697P
元富T9
---
---
---
---
---
0.58
0
0
0
0.56
0.57
5,000,000
0.57
1.26
0.01
72698P
康和VF
0.67
+0.01
0.69
0.69
0.67
0.68
35,000
23,950
3
0.67
0.69
10,000,000
0.67
1.31
0.03
72699P
P1元大
0.93
-0.05
0.94
0.94
0.91
0.92
113,000
104,040
6
0.94
0.95
5,000,000
0.93
1.89
0.01
72700P
群益SS
1.35
0.00
1.35
1.35
1.35
1.35
10,000
13,500
1
1.34
1.35
5,000,000
1.35
1.84
0.86
72701P
元富U1
1.36
-0.05
1.34
1.38
1.34
1.36
23,000
31,280
3
1.35
1.36
6,000,000
1.36
2.45
0.28
72702P
WA國泰
2.05
-0.16
2.06
2.06
2.00
2.02
100,000
202,250
8
2.06
2.07
5,000,000
2.05
3.49
0.61
72703P
ZR凱基
1.23
+0.01
1.23
1.23
1.23
1.23
82,000
100,860
2
1.19
1.20
5,000,000
1.23
1.87
0.59
72704P
ZS凱基
1.56
+0.06
1.50
1.56
1.50
1.54
30,000
46,200
2
1.53
1.57
10,000,000
1.56
2.11
1.01
72705P
ZT凱基
1.10
-0.01
1.09
1.10
1.07
1.09
244,000
267,050
5
1.10
1.11
5,000,000
1.10
1.64
0.56
72706P
ZU凱基
---
---
---
---
---
1.59
0
0
0
1.70
1.80
5,000,000
1.70
2.12
1.28
72707P
康和VG
---
---
---
---
---
0.67
0
0
0
0.68
0.69
5,000,000
0.69
1.26
0.12
72708P
群益SV
0.73
-0.07
0.73
0.73
0.73
0.73
150,000
109,500
2
0.76
0.77
10,000,000
0.73
1.21
0.25
72709P
群益SW
1.80
-0.03
1.80
1.80
1.79
1.80
680,000
1,223,000
7
1.83
1.84
6,000,000
1.80
3.08
0.52
72710P
群益SZ
0.84
0.00
0.84
0.84
0.84
0.84
20,000
16,800
1
0.85
0.86
6,000,000
0.84
2.44
0.01
72711P
WC國泰
2.12
-0.07
2.15
2.21
2.12
2.15
200,000
429,300
8
2.12
2.13
5,000,000
2.12
3.40
0.84
72712P
富邦WK
---
---
---
---
---
0.57
0
0
0
0.58
0.59
5,000,000
0.59
1.67
0.01
72713P
日盛PX
---
---
---
---
---
0.71
0
0
0
0.72
0.73
12,000,000
0.72
1.65
0.01
72714P
兆豐YL
---
---
---
---
---
0.87
0
0
0
0.79
0.80
5,000,000
0.80
1.28
0.32
72715P
ZW凱基
1.41
-0.01
1.39
1.42
1.39
1.40
55,000
77,160
7
1.40
1.41
5,000,000
1.41
2.21
0.61
72716P
統一Z8
1.05
+0.07
1.01
1.05
1.01
1.05
12,000
12,560
3
0.98
1.05
5,000,000
1.05
1.34
0.76
72717P
康和VL
0.34
-0.02
0.34
0.34
0.34
0.34
10,000
3,400
1
0.33
0.34
10,000,000
0.34
0.80
0.01
72718P
P6永豐
---
---
---
---
---
0.63
0
0
0
0.59
0.60
5,000,000
0.60
1.17
0.03
72719P
P7永豐
1.73
-0.06
1.72
1.73
1.72
1.73
56,000
96,780
6
1.73
1.74
5,000,000
1.73
2.27
1.19
72720P
凱基P1
---
---
---
---
---
1.71
0
0
0
1.45
1.46
10,000,000
1.46
2.19
0.73
72721P
元大T1
0.68
-0.02
0.67
0.68
0.67
0.67
403,000
271,730
4
0.66
0.67
10,000,000
0.68
1.48
0.01
72722P
元大T2
0.68
-0.02
0.68
0.70
0.68
0.69
689,000
476,060
8
0.67
0.68
10,000,000
0.68
1.25
0.11
72723P
凱基P5
---
---
---
---
---
0.93
0
0
0
1.00
1.01
5,000,000
1.00
1.69
0.31
72724P
凱基P6
0.56
-0.01
0.56
0.56
0.56
0.56
4,000
2,240
1
0.54
0.55
10,000,000
0.56
1.02
0.10
72725P
凱基P7
---
---
---
---
---
0.41
0
0
0
0.41
0.42
10,000,000
0.42
1.11
0.01
72726P
元富U9
---
---
---
---
---
0.56
0
0
0
0.52
0.53
5,000,000
0.53
1.10
0.01
72727P
群益TG
1.44
-0.06
1.42
1.44
1.42
1.43
88,000
125,700
4
1.41
1.42
8,000,000
1.44
6.00
0.01
72728P
群益TH
1.55
-0.04
1.53
1.55
1.53
1.54
26,000
40,000
2
1.52
1.53
8,000,000
1.55
3.39
0.01
72729P
群益TL
0.83
+0.05
0.81
0.83
0.81
0.82
160,000
131,200
4
0.84
0.85
6,000,000
0.83
1.38
0.28
72730P
群益TM
0.80
-0.04
0.80
0.80
0.80
0.80
12,000
9,600
1
0.77
0.78
6,000,000
0.80
1.59
0.02
72731P
Q4永豐
0.76
+0.01
0.76
0.76
0.76
0.76
1,000
760
1
0.77
0.78
5,000,000
0.76
1.34
0.18
72732P
群益TQ
0.43
-0.04
0.42
0.43
0.42
0.42
420,000
176,600
5
0.43
0.44
10,000,000
0.43
0.91
0.01
72733P
群益TR
0.94
+0.03
0.96
0.96
0.94
0.95
44,000
41,760
5
0.95
0.96
5,000,000
0.94
1.57
0.31
72734P
群益TS
1.88
+0.29
1.77
1.90
1.77
1.87
1,249,000
2,331,080
21
1.88
1.89
5,000,000
1.88
4.73
0.01
72735P
群益TT
0.54
-0.05
0.56
0.57
0.54
0.56
327,000
183,880
5
0.54
0.55
7,000,000
0.54
1.14
0.01
72736P
元大U6
0.85
0.00
0.85
0.85
0.85
0.85
250,000
212,500
3
0.83
0.84
10,000,000
0.85
1.87
0.01
72737P
WF國泰
1.87
+0.05
1.83
1.88
1.83
1.86
1,002,000
1,867,550
23
1.86
1.87
5,000,000
1.87
2.71
1.03
72738P
元富V4
1.53
+0.02
1.55
1.57
1.53
1.56
357,000
556,940
7
1.54
1.55
5,000,000
1.53
2.46
0.60
72739P
元富V5
1.04
+0.04
1.04
1.04
1.04
1.04
10,000
10,400
1
1.05
1.06
5,000,000
1.04
2.72
0.01
72740P
凱基Q4
0.81
-0.02
0.80
0.81
0.79
0.81
211,000
170,250
7
0.81
0.82
5,000,000
0.81
1.45
0.17
72741P
Q8永豐
---
---
---
---
---
0.95
0
0
0
0.90
0.91
5,000,000
0.91
1.67
0.15
72742P
WH國泰
1.18
-0.07
1.17
1.21
1.17
1.19
57,000
67,710
4
1.18
1.20
5,000,000
1.18
2.33
0.03
72743P
元富V8
0.79
0.00
0.79
0.79
0.79
0.79
100,000
79,000
1
0.82
0.83
5,000,000
0.79
1.61
0.01
72744P
兆豐YT
1.03
-0.02
1.01
1.03
1.01
1.01
109,000
110,290
3
1.02
1.03
5,000,000
1.03
2.38
0.01
72745P
R4永豐
---
---
---
---
---
0.88
0
0
0
0.77
0.78
5,000,000
0.78
1.52
0.04
«
Previous
1
...
Next
28
29
30
31
32
...
Next
81
»
Next