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: 0.005秒, 共找到 8021 筆資料,顯示第 3001 到 3100 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
72746P
WM國泰
0.65
-0.07
0.69
0.69
0.65
0.65
265,000
173,550
5
0.68
0.69
7,000,000
0.65
1.43
0.01
72747P
WN國泰
2.04
+0.34
1.87
2.15
1.87
2.01
2,141,000
4,298,040
90
2.02
2.04
5,000,000
2.04
3.46
0.63
72748P
富邦WW
0.66
-0.03
0.65
0.67
0.65
0.66
172,000
113,920
7
0.65
0.66
5,000,000
0.66
1.12
0.20
72749P
WQ國泰
0.80
-0.02
0.80
0.82
0.79
0.80
100,000
80,250
8
0.77
0.81
5,000,000
0.80
1.47
0.13
72750P
R9永豐
1.01
-0.03
1.01
1.01
1.01
1.01
130,000
131,300
2
1.00
1.01
5,000,000
1.01
1.70
0.32
72751P
S1永豐
0.90
+0.07
0.90
0.90
0.90
0.90
51,000
45,900
2
0.88
0.89
5,000,000
0.90
1.49
0.31
72752P
S2永豐
---
---
---
---
---
0.67
0
0
0
0.62
0.63
5,000,000
0.63
1.11
0.15
72753P
康和VQ
0.61
+0.05
0.57
0.61
0.57
0.59
136,000
79,860
7
0.58
0.61
10,000,000
0.61
1.18
0.04
72754P
日盛QD
---
---
---
---
---
1.26
0
0
0
1.01
1.02
12,000,000
1.02
2.22
0.01
72755P
Q7統一
0.62
-0.01
0.61
0.62
0.61
0.62
200,000
123,000
2
0.61
0.62
15,000,000
0.62
1.24
0.01
72756P
S8永豐
0.88
0.00
0.88
0.88
0.88
0.88
136,000
119,680
1
0.89
0.90
5,000,000
0.88
1.62
0.14
72757P
S9永豐
0.87
-0.05
0.87
0.87
0.87
0.87
10,000
8,700
1
0.87
0.88
5,000,000
0.87
1.78
0.01
72758P
T1永豐
1.04
+0.01
1.00
1.04
1.00
1.03
30,000
31,000
3
1.03
1.04
5,000,000
1.04
1.79
0.29
72759P
WU國泰
0.79
-0.04
0.79
0.79
0.79
0.79
10,000
7,900
1
0.75
0.76
6,550,000
0.79
1.34
0.24
72760P
WV國泰
1.08
+0.02
1.01
1.09
1.01
1.05
348,000
363,940
13
1.07
1.08
5,000,000
1.08
2.70
0.01
72761P
中信Q2
---
---
---
---
---
0.00
0
0
0
0.36
0.37
5,000,000
0.37
1.67
0.01
72762P
元大V7
0.85
+0.01
0.82
0.86
0.82
0.86
127,000
109,000
6
0.85
0.86
5,000,000
0.85
1.54
0.16
72763P
R2統一
1.12
-0.07
1.08
1.13
1.08
1.09
105,000
113,950
5
1.12
1.13
12,000,000
1.12
2.14
0.10
72764P
R3統一
0.77
+0.01
0.77
0.79
0.77
0.78
1,348,000
1,054,170
10
0.76
0.77
15,000,000
0.77
1.48
0.06
72765P
兆豐ZA
1.22
+0.04
1.18
1.22
1.18
1.18
158,000
186,640
5
1.19
1.20
5,000,000
1.22
1.95
0.49
72766P
群益TX
0.99
-0.03
0.97
0.99
0.97
0.98
130,000
127,360
4
0.97
0.98
8,000,000
0.99
1.91
0.07
72767P
R6統一
0.81
-0.05
0.81
0.81
0.81
0.81
5,000
4,050
1
0.82
0.83
15,000,000
0.81
1.46
0.18
72768P
元大W8
1.01
+0.01
1.01
1.01
1.01
1.01
59,000
59,590
1
0.66
0.00
10,000,000
1.01
1.97
0.05
72769P
元富W8
1.34
+0.07
1.33
1.34
1.33
1.34
400,000
534,000
3
1.31
1.32
10,000,000
1.34
2.78
0.01
72770P
群益UE
0.66
+0.01
0.65
0.66
0.65
0.66
100,000
65,500
2
0.63
0.64
10,000,000
0.66
1.14
0.18
72771P
群益UF
---
---
---
---
---
1.35
0
0
0
1.35
1.36
5,000,000
1.36
4.00
0.01
72772P
群益UJ
---
---
---
---
---
0.92
0
0
0
0.86
0.87
6,000,000
0.87
1.68
0.06
72773P
元富X2
1.04
+0.03
1.02
1.06
1.02
1.04
490,000
507,300
8
1.04
1.05
5,000,000
1.04
1.68
0.40
72774P
元富X3
---
---
---
---
---
1.08
0
0
0
1.00
1.01
10,000,000
1.01
1.75
0.27
72775P
兆豐ZD
0.88
-0.03
0.88
0.88
0.88
0.88
10,000
8,800
1
0.88
0.00
5,000,000
0.88
1.57
0.19
72776P
兆豐ZE
0.80
-0.01
0.78
0.80
0.78
0.80
420,000
334,000
4
0.78
0.79
5,000,000
0.80
1.26
0.34
72777P
XD國泰
1.50
-0.02
1.43
1.50
1.43
1.46
21,000
30,600
3
1.46
1.48
5,000,000
1.50
2.30
0.70
72778P
R9元大
1.50
+0.17
1.45
1.58
1.45
1.49
817,000
1,216,810
26
1.50
1.51
10,000,000
1.50
2.26
0.75
72779P
群益UV
1.16
+0.05
1.13
1.16
1.13
1.15
364,000
419,380
15
1.16
1.17
10,000,000
1.16
1.78
0.54
72780P
XE國泰
2.07
+0.07
1.97
2.07
1.96
2.02
824,000
1,664,930
26
2.07
2.08
10,000,000
2.07
3.00
1.14
72781P
S5統一
0.72
-0.01
0.77
0.83
0.72
0.79
623,000
491,440
12
0.72
0.73
15,000,000
0.72
1.40
0.04
72782P
S6統一
0.76
0.00
0.76
0.76
0.76
0.76
5,000
3,800
1
0.76
0.77
14,000,000
0.76
1.28
0.24
72783P
凱基S4
0.71
+0.04
0.71
0.71
0.71
0.71
200,000
142,000
1
0.68
0.69
10,000,000
0.71
1.23
0.19
72784P
凱基S5
0.81
-0.06
0.81
0.81
0.81
0.81
10,000
8,100
1
0.82
0.83
10,000,000
0.81
1.53
0.09
72785P
XH國泰
1.87
+0.05
1.85
1.89
1.78
1.82
587,000
1,070,660
23
1.88
1.89
5,000,000
1.87
3.11
0.63
72786P
凱基S6
0.81
+0.02
0.80
0.82
0.79
0.81
788,000
642,180
23
0.82
0.83
10,000,000
0.81
1.27
0.35
72787P
凱基T1
1.04
-0.01
1.04
1.04
1.04
1.04
10,000
10,400
1
1.03
1.04
10,000,000
1.04
1.77
0.31
72788P
群益VB
1.03
+0.03
1.01
1.04
1.01
1.03
561,000
577,260
7
1.01
1.02
8,000,000
1.03
2.02
0.04
72789P
群益VC
1.10
+0.01
1.10
1.13
1.10
1.12
721,000
805,040
9
1.10
1.11
8,000,000
1.10
1.76
0.44
72790P
兆豐ZL
1.21
-0.03
1.21
1.21
1.21
1.21
20,000
24,200
2
1.20
1.21
5,000,000
1.21
2.24
0.18
72791P
康和WC
0.62
-0.01
0.61
0.63
0.61
0.62
160,000
99,950
17
0.61
0.62
10,000,000
0.62
1.02
0.22
72792P
群益VJ
---
---
---
---
---
1.66
0
0
0
1.68
1.69
6,000,000
1.68
2.76
0.60
72793P
日盛QV
1.42
-0.07
1.42
1.42
1.42
1.42
30,000
42,600
2
1.42
1.43
10,000,000
1.42
2.51
0.34
72794P
凱基T7
1.13
+0.02
1.13
1.13
1.13
1.13
100,000
113,000
1
1.16
1.18
10,000,000
1.13
1.74
0.52
72795P
群益VL
1.80
+0.06
1.72
1.80
1.72
1.77
564,000
999,820
18
1.79
1.80
10,000,000
1.80
2.42
1.18
72796P
群益VN
1.62
0.00
1.60
1.65
1.60
1.63
245,000
398,390
9
1.62
1.63
10,000,000
1.62
2.35
0.89
72797P
群益VP
1.23
-0.04
1.23
1.23
1.23
1.23
200,000
246,000
1
1.23
1.24
10,000,000
1.23
1.80
0.66
72798P
RY元大
1.03
+0.01
1.02
1.05
1.02
1.03
238,000
245,140
7
1.02
1.03
10,000,000
1.03
1.69
0.37
7402
邑錡
79.10
-1.30
80.00
80.00
79.10
79.56
2,101
167,159
4
79.30
80.10
18,746,371
79.10
87.00
71.20
8444
F-綠河
105.50
+1.00
104.50
109.00
104.50
106.04
146,123
15,494,851
124
105.00
105.50
74,030,000
105.50
116.00
95.00
8455
F-大拓
50.50
0.00
51.20
51.20
50.50
50.59
53,000
2,681,100
39
50.50
50.90
25,219,056
50.50
55.50
45.45
8462
柏文
81.30
-0.50
81.50
82.00
81.30
81.67
24,030
1,962,539
23
81.30
81.40
33,100,000
81.30
89.40
73.20
8472
夠麻吉
68.10
-1.90
70.50
71.00
68.00
69.16
62,280
4,307,270
52
68.10
68.70
20,311,800
68.10
74.90
61.30
上櫃家數
720
總成交金額
18,838,900,191
總成交股數
288,378,781
總成交筆數
165,707
724307
中信R2
0.76
-0.04
0.83
0.83
0.76
0.78
142,000
110,860
2
0.76
0.77
5,000,000
0.76
1.51
0.01
724308
中信R3
---
---
---
---
---
0.00
0
0
0
1.50
1.52
10,000,000
1.50
2.19
0.81
724309
中信R4
0.49
-0.06
0.50
0.53
0.49
0.51
60,000
30,500
3
0.48
0.49
5,000,000
0.49
0.80
0.18
724310
中信R5
---
---
---
---
---
0.00
0
0
0
0.76
0.79
5,000,000
0.78
1.75
0.01
724311
群益VQ
---
---
---
---
---
0.00
0
0
0
1.14
1.16
6,000,000
1.15
1.81
0.49
724312
群益VR
1.00
-0.04
1.00
1.00
1.00
1.00
24,000
24,000
1
0.95
0.96
10,000,000
1.00
1.56
0.44
724313
群益VS
---
---
---
---
---
0.00
0
0
0
1.41
1.42
8,000,000
1.41
2.56
0.26
724314
V2永豐
---
---
---
---
---
0.00
0
0
0
1.00
1.01
8,500,000
1.01
1.50
0.52
724315
V3永豐
---
---
---
---
---
0.00
0
0
0
1.54
1.55
7,500,000
1.54
2.46
0.62
724316
SK元大
0.82
-0.07
0.82
0.82
0.82
0.82
13,000
10,660
2
0.81
0.82
10,000,000
0.82
1.51
0.13
724317
XM國泰
2.26
+0.09
2.33
2.33
2.26
2.30
58,000
133,300
5
2.26
2.28
5,000,000
2.26
3.41
1.11
724318
XN國泰
---
---
---
---
---
0.00
0
0
0
4.23
4.24
10,000,000
4.24
6.10
2.38
724319
永昌ZZ
---
---
---
---
---
0.00
0
0
0
1.88
1.90
10,000,000
1.88
2.80
0.96
724320
日盛QW
---
---
---
---
---
0.00
0
0
0
0.88
0.89
10,000,000
0.89
1.49
0.29
724321
T1統一
0.72
-0.02
0.73
0.73
0.72
0.73
170,000
123,600
3
0.72
0.73
10,000,000
0.72
1.13
0.31
724322
兆豐ZQ
---
---
---
---
---
0.00
0
0
0
0.73
0.74
5,000,000
0.74
1.60
0.01
724323
兆豐ZR
0.89
-0.01
0.93
0.93
0.89
0.93
68,000
63,120
2
0.88
0.89
5,000,000
0.89
1.70
0.08
724324
兆豐ZS
---
---
---
---
---
1.67
0
0
0
1.71
1.72
5,000,000
1.71
2.51
0.91
724325
兆豐ZT
---
---
---
---
---
0.00
0
0
0
1.04
1.05
10,000,000
1.04
1.52
0.56
724326
兆豐ZU
1.13
-0.06
1.11
1.13
1.11
1.13
30,000
33,840
3
1.12
1.13
10,000,000
1.13
1.77
0.49
724327
兆豐ZV
0.81
+0.03
0.81
0.81
0.81
0.81
20,000
16,200
1
0.77
0.78
10,000,000
0.81
1.34
0.28
724328
康和WF
---
---
---
---
---
0.81
0
0
0
0.83
0.84
10,000,000
0.83
1.29
0.37
724329
康和WG
---
---
---
---
---
0.00
0
0
0
0.80
0.81
10,000,000
0.81
1.39
0.23
724330
凱基U1
---
---
---
---
---
0.00
0
0
0
0.93
0.94
10,000,000
0.94
1.46
0.42
724331
凱基U2
---
---
---
---
---
0.00
0
0
0
0.67
0.68
10,000,000
0.68
1.13
0.23
724332
日盛QX
---
---
---
---
---
0.00
0
0
0
1.02
1.03
15,000,000
1.02
1.59
0.45
724333
T2統一
---
---
---
---
---
0.87
0
0
0
0.82
0.83
14,000,000
0.83
1.37
0.29
724334
群益VU
---
---
---
---
---
0.00
0
0
0
1.42
1.44
8,000,000
1.42
2.11
0.73
724335
群益VV
0.96
+0.08
0.98
0.98
0.96
0.97
99,000
95,540
6
0.96
0.97
10,000,000
0.96
1.68
0.24
724336
群益VW
1.43
+0.05
1.47
1.47
1.43
1.44
54,000
77,820
3
1.41
1.43
10,000,000
1.43
2.43
0.43
724337
群益VX
0.99
-0.02
1.01
1.01
0.99
1.00
15,000
15,050
2
0.98
0.99
6,000,000
0.99
1.61
0.37
724338
SL元大
---
---
---
---
---
0.00
0
0
0
0.00
0.00
10,000,000
1.08
1.88
0.28
724339
SN元大
1.23
-0.03
1.23
1.23
1.23
1.23
99,000
121,770
2
1.22
1.23
10,000,000
1.23
2.10
0.36
724340
SP元大
---
---
---
---
---
0.00
0
0
0
0.87
0.88
10,000,000
0.88
1.45
0.31
724341
SR元大
---
---
---
---
---
0.00
0
0
0
0.91
0.92
10,000,000
0.91
1.60
0.22
724342
SU元大
1.02
-0.07
1.04
1.04
1.02
1.04
300,000
310,500
3
1.05
1.06
5,000,000
1.02
1.91
0.13
724343
凱基U4
---
---
---
---
---
0.00
0
0
0
0.89
0.90
10,000,000
0.89
1.46
0.32
724344
V5永豐
---
---
---
---
---
0.00
0
0
0
0.99
1.01
5,000,000
1.01
1.89
0.13
«
Previous
1
...
Next
29
30
31
32
33
...
Next
81
»
Next