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: 0.007秒, 共找到 8021 筆資料,顯示第 401 到 500 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
722092
T1元大
0.79
+0.11
0.79
0.79
0.79
0.79
71,000
56,090
1
0.78
0.79
5,000,000
0.79
1.48
0.10
722093
兆豐TM
---
---
---
---
---
0.12
0
0
0
0.01
0.02
5,000,000
0.02
0.36
0.01
722094
兆豐TN
1.60
+0.06
1.63
1.63
1.59
1.62
50,000
81,000
5
1.56
1.70
5,000,000
1.60
2.25
0.95
722095
兆豐TP
0.32
-0.05
0.30
0.32
0.30
0.31
10,000
3,100
2
0.32
0.33
5,000,000
0.32
0.98
0.01
722096
康和SF
---
---
---
---
---
0.09
0
0
0
0.01
0.10
20,000,000
0.09
0.97
0.01
722097
永豐U6
---
---
---
---
---
0.81
0
0
0
0.66
0.75
5,793,000
0.66
1.29
0.03
722098
永豐U7
---
---
---
---
---
0.05
0
0
0
0.00
0.01
13,000,000
0.01
0.34
0.01
722099
永豐U8
---
---
---
---
---
0.08
0
0
0
0.08
0.09
5,000,000
0.09
0.38
0.01
722100
PH凱基
0.84
-0.04
0.84
0.84
0.84
0.84
10,000
8,400
1
0.86
0.87
5,000,000
0.84
1.78
0.01
722101
富邦SC
---
---
---
---
---
0.10
0
0
0
0.06
0.10
5,000,000
0.10
0.48
0.01
722102
富邦SD
---
---
---
---
---
0.19
0
0
0
0.21
0.23
5,000,000
0.21
0.78
0.01
722103
富邦SE
0.11
-0.01
0.11
0.11
0.11
0.11
100,000
11,000
2
0.11
0.12
5,000,000
0.11
0.57
0.01
722104
富邦SF
---
---
---
---
---
0.14
0
0
0
0.13
0.14
5,000,000
0.14
0.84
0.01
722105
TG元富
---
---
---
---
---
0.68
0
0
0
0.58
0.60
5,000,000
0.60
1.37
0.01
722106
統一P1
---
---
---
---
---
0.30
0
0
0
0.24
0.25
16,000,000
0.25
0.63
0.01
722107
統一P2
---
---
---
---
---
0.36
0
0
0
0.35
0.36
16,000,000
0.35
0.78
0.01
722108
統一ZZ
---
---
---
---
---
0.27
0
0
0
0.24
0.25
15,000,000
0.25
0.63
0.01
722109
RF國泰
0.16
-0.04
0.16
0.16
0.16
0.16
5,000
800
1
0.15
0.17
5,000,000
0.16
0.85
0.01
722110
SW群益
0.21
-0.01
0.20
0.21
0.20
0.20
50,000
10,250
2
0.22
0.23
7,000,000
0.21
1.05
0.01
722111
T2元大
---
---
---
---
---
0.02
0
0
0
0.00
0.01
5,000,000
0.01
0.67
0.01
722112
T3元大
0.10
-0.03
0.10
0.10
0.10
0.10
10,000
1,000
1
0.10
0.11
5,000,000
0.10
0.65
0.01
722113
T7元大
---
---
---
---
---
0.47
0
0
0
0.40
0.41
5,000,000
0.41
1.14
0.01
722114
U4元大
0.28
+0.05
0.27
0.32
0.27
0.29
276,000
79,230
7
0.27
0.28
5,000,000
0.28
1.72
0.01
722115
U6元大
---
---
---
---
---
0.46
0
0
0
0.35
0.36
5,000,000
0.36
0.81
0.01
722116
康和SG
---
---
---
---
---
0.05
0
0
0
0.01
0.10
10,000,000
0.05
0.62
0.01
722117
康和SH
---
---
---
---
---
0.11
0
0
0
0.01
0.10
20,000,000
0.10
0.74
0.01
722118
永豐U9
---
---
---
---
---
2.36
0
0
0
1.66
1.73
5,000,000
1.66
2.46
0.86
722119
永豐V1
---
---
---
---
---
0.07
0
0
0
0.03
0.06
5,000,000
0.06
0.95
0.01
722120
永豐V2
0.60
-0.05
0.60
0.60
0.60
0.60
33,000
19,800
1
0.57
0.58
5,000,000
0.60
1.26
0.01
722121
永豐V3
---
---
---
---
---
0.07
0
0
0
0.04
0.05
5,000,000
0.05
0.49
0.01
722122
永豐V4
0.73
-0.12
0.84
0.84
0.73
0.77
80,000
61,700
2
0.73
0.76
5,000,000
0.73
1.40
0.06
722123
永豐V5
0.24
-0.02
0.24
0.24
0.24
0.24
1,000
240
1
0.23
0.24
10,000,000
0.24
1.18
0.01
722124
永豐V6
---
---
---
---
---
0.38
0
0
0
0.00
0.02
5,000,000
0.02
0.34
0.01
722125
永豐V7
---
---
---
---
---
0.03
0
0
0
0.00
0.01
5,000,000
0.01
0.33
0.01
722126
永豐V8
---
---
---
---
---
0.04
0
0
0
0.01
0.02
11,000,000
0.02
0.59
0.01
722127
永豐V9
---
---
---
---
---
0.28
0
0
0
0.00
0.02
5,000,000
0.02
0.50
0.01
722128
TH元富
---
---
---
---
---
0.04
0
0
0
0.01
0.05
5,000,000
0.04
0.74
0.01
722129
兆豐TQ
---
---
---
---
---
2.27
0
0
0
0.00
0.00
5,000,000
2.79
3.43
2.15
722130
U8元大
---
---
---
---
---
0.05
0
0
0
0.02
0.03
5,000,000
0.03
0.58
0.01
722131
U9元大
0.88
-0.05
0.88
0.88
0.88
0.88
4,000
3,520
1
0.88
0.90
5,000,000
0.88
1.63
0.13
722132
V1元大
0.16
+0.01
0.16
0.16
0.16
0.16
100,000
16,000
2
0.11
0.13
5,000,000
0.16
1.12
0.01
722133
V2元大
1.86
+0.23
1.58
1.86
1.58
1.78
7,000
12,460
2
1.75
1.78
5,000,000
1.86
2.55
1.17
722134
統一P4
---
---
---
---
---
0.01
0
0
0
0.01
0.02
5,000,000
0.01
0.56
0.01
722135
SY群益
0.19
0.00
0.22
0.22
0.19
0.21
25,000
5,200
2
0.19
0.20
5,000,000
0.19
0.51
0.01
722136
SZ群益
---
---
---
---
---
0.19
0
0
0
0.02
0.10
8,000,000
0.08
0.52
0.01
722137
PM凱基
0.80
-0.03
0.81
0.81
0.80
0.80
60,000
48,300
2
0.81
0.82
5,000,000
0.80
1.88
0.01
722138
PN凱基
---
---
---
---
---
0.28
0
0
0
0.24
0.25
5,000,000
0.25
0.73
0.01
722139
PP凱基
0.74
-0.09
0.74
0.74
0.74
0.74
10,000
7,400
1
0.77
0.80
5,000,000
0.74
1.63
0.01
722140
PQ凱基
---
---
---
---
---
0.21
0
0
0
0.01
0.02
5,000,000
0.02
0.68
0.01
722141
PR凱基
---
---
---
---
---
0.19
0
0
0
0.18
0.19
5,000,000
0.19
0.49
0.01
722142
富邦SG
---
---
---
---
---
0.02
0
0
0
0.01
0.10
5,000,000
0.02
0.46
0.01
722143
TK元富
---
---
---
---
---
6.30
0
0
0
5.60
5.65
5,000,000
5.65
6.60
4.66
722144
V4元大
---
---
---
---
---
0.07
0
0
0
0.00
0.02
5,000,000
0.02
0.53
0.01
722145
永豐W2
---
---
---
---
---
0.07
0
0
0
0.04
0.06
8,500,000
0.05
0.86
0.01
722146
永豐W3
---
---
---
---
---
0.03
0
0
0
0.01
0.02
5,000,000
0.02
0.55
0.01
722147
永豐W4
---
---
---
---
---
8.57
0
0
0
7.35
7.75
12,000,000
7.75
9.10
6.40
722148
永豐W5
---
---
---
---
---
0.62
0
0
0
0.58
0.59
10,000,000
0.59
1.10
0.08
722149
永豐W6
---
---
---
---
---
0.01
0
0
0
0.00
0.01
5,000,000
0.01
0.40
0.01
722150
PT凱基
2.81
+0.18
2.99
3.04
2.81
2.96
49,000
145,010
6
2.84
2.86
5,000,000
2.81
4.43
1.19
722151
PU凱基
1.20
+0.10
1.23
1.23
1.20
1.22
20,000
24,300
2
1.12
1.13
5,000,000
1.20
2.17
0.23
722152
PV凱基
---
---
---
---
---
0.13
0
0
0
0.00
0.02
5,000,000
0.02
0.76
0.01
722153
PW凱基
---
---
---
---
---
0.23
0
0
0
0.21
0.22
5,000,000
0.22
0.93
0.01
722154
PX凱基
---
---
---
---
---
1.25
0
0
0
1.21
1.27
5,000,000
1.25
1.81
0.69
722155
PY凱基
0.48
-0.10
0.45
0.48
0.45
0.48
200,000
95,400
2
0.51
0.52
5,000,000
0.48
1.23
0.01
722156
PZ凱基
---
---
---
---
---
0.21
0
0
0
0.06
0.08
10,000,000
0.07
1.03
0.01
722157
QA凱基
---
---
---
---
---
0.01
0
0
0
0.01
0.02
10,000,000
0.01
0.97
0.01
722158
QC凱基
0.01
-0.01
0.01
0.01
0.01
0.01
6,000
60
1
0.01
0.02
10,000,000
0.01
0.56
0.01
722159
QD凱基
---
---
---
---
---
1.15
0
0
0
1.04
1.05
5,000,000
1.05
1.66
0.44
722160
QE凱基
---
---
---
---
---
0.23
0
0
0
0.17
0.18
5,000,000
0.18
1.04
0.01
722161
QF凱基
9.20
-0.30
9.20
9.20
9.20
9.20
1,000
9,200
1
9.40
9.90
5,000,000
9.20
10.90
7.50
722162
QG凱基
---
---
---
---
---
0.31
0
0
0
0.00
0.02
5,000,000
0.02
0.57
0.01
722163
統一P5
0.48
+0.03
0.44
0.48
0.44
0.44
66,000
29,230
3
0.47
0.48
12,000,000
0.48
0.95
0.01
722164
統一P6
---
---
---
---
---
0.10
0
0
0
0.01
0.05
15,000,000
0.02
0.50
0.01
722165
統一P7
---
---
---
---
---
0.18
0
0
0
0.03
0.05
13,000,000
0.05
0.43
0.01
722166
統一P8
---
---
---
---
---
0.80
0
0
0
0.74
0.76
17,000,000
0.76
1.22
0.30
722167
中信YL
0.03
-0.02
0.04
0.04
0.03
0.04
150,000
5,300
11
0.03
0.04
5,000,000
0.03
0.40
0.01
722168
TB群益
---
---
---
---
---
0.26
0
0
0
0.06
0.10
5,000,000
0.10
0.55
0.01
722169
康和SJ
---
---
---
---
---
0.18
0
0
0
0.06
0.10
5,000,000
0.10
0.54
0.01
722170
康和SK
---
---
---
---
---
0.09
0
0
0
0.00
0.10
5,000,000
0.09
0.50
0.01
722171
兆豐TR
---
---
---
---
---
0.12
0
0
0
0.20
0.21
5,000,000
0.21
0.82
0.01
722172
P6日盛
---
---
---
---
---
0.05
0
0
0
0.02
0.03
5,000,000
0.03
0.42
0.01
722173
永豐W7
---
---
---
---
---
0.10
0
0
0
0.09
0.10
5,000,000
0.10
0.75
0.01
722174
永豐W8
---
---
---
---
---
0.01
0
0
0
0.00
0.01
5,000,000
0.01
0.60
0.01
722175
永豐W9
---
---
---
---
---
0.01
0
0
0
0.00
0.02
5,000,000
0.01
0.84
0.01
722176
永豐X1
---
---
---
---
---
0.12
0
0
0
0.08
0.09
5,000,000
0.09
0.85
0.01
722177
V5元大
---
---
---
---
---
0.22
0
0
0
0.06
0.07
5,000,000
0.06
0.59
0.01
722178
V7元大
---
---
---
---
---
0.02
0
0
0
0.00
0.02
5,000,000
0.02
0.67
0.01
722179
統一Q1
0.19
+0.02
0.20
0.22
0.19
0.19
529,000
102,780
6
0.19
0.20
5,000,000
0.19
0.71
0.01
722180
統一Q2
---
---
---
---
---
0.39
0
0
0
0.56
0.58
5,000,000
0.56
0.90
0.22
722181
RG國泰
0.29
+0.01
0.29
0.29
0.29
0.29
200,000
58,000
3
0.29
0.31
8,000,000
0.29
0.85
0.01
722182
RH國泰
---
---
---
---
---
0.14
0
0
0
0.00
0.01
5,500,000
0.01
0.33
0.01
722183
TE群益
---
---
---
---
---
0.84
0
0
0
0.03
0.10
5,000,000
0.10
1.30
0.01
722184
TF群益
1.04
+0.15
1.04
1.04
1.04
1.04
20,000
20,800
1
1.01
1.05
7,000,000
1.04
1.88
0.20
722185
TG群益
---
---
---
---
---
0.14
0
0
0
0.09
0.10
7,000,000
0.10
0.94
0.01
722186
TH群益
---
---
---
---
---
0.02
0
0
0
0.01
0.10
7,000,000
0.02
0.53
0.01
722187
TJ群益
---
---
---
---
---
0.38
0
0
0
0.00
0.00
7,000,000
0.10
0.61
0.01
722188
TK群益
---
---
---
---
---
0.22
0
0
0
0.02
0.10
8,000,000
0.10
0.65
0.01
722189
QH凱基
---
---
---
---
---
0.64
0
0
0
0.57
0.59
5,000,000
0.59
1.39
0.01
722190
QJ凱基
---
---
---
---
---
0.11
0
0
0
0.07
0.08
5,000,000
0.08
1.04
0.01
722191
QK凱基
---
---
---
---
---
0.07
0
0
0
0.05
0.06
6,500,000
0.06
0.38
0.01
«
Previous
1
...
Next
3
4
5
6
7
...
Next
81
»
Next