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 801 到 900 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
722492
宏遠P2
3.05
+0.27
3.02
3.10
3.02
3.05
41,000
124,950
4
2.95
3.01
10,000,000
3.05
4.25
1.85
722493
玉山W6
---
---
---
---
---
1.37
0
0
0
1.21
1.25
10,000,000
1.25
2.33
0.17
722494
UR元大
---
---
---
---
---
7.35
0
0
0
6.70
0.00
5,000,000
7.35
8.75
5.95
722495
US元大
---
---
---
---
---
0.03
0
0
0
0.01
0.02
5,000,000
0.02
0.50
0.01
722496
UT元大
---
---
---
---
---
1.66
0
0
0
1.27
1.31
5,000,000
1.31
1.93
0.69
722497
UH群益
---
---
---
---
---
0.30
0
0
0
0.22
0.23
7,000,000
0.22
0.58
0.01
722498
US元富
0.26
-0.06
0.26
0.26
0.26
0.26
30,000
7,800
1
0.27
0.28
5,000,000
0.26
0.71
0.01
722499
UT元富
0.24
-0.12
0.28
0.28
0.23
0.25
308,000
77,900
8
0.23
0.24
5,000,000
0.24
1.18
0.01
722500
R5日盛
---
---
---
---
---
0.22
0
0
0
0.03
0.04
5,000,000
0.04
0.98
0.01
722501
TD凱基
1.07
-0.22
1.05
1.12
1.04
1.08
87,000
93,620
8
1.04
1.07
10,000,000
1.07
2.33
0.01
722502
TE凱基
---
---
---
---
---
5.75
0
0
0
5.70
6.20
5,000,000
6.20
7.45
4.92
722503
TF凱基
1.76
+0.25
1.48
1.76
1.48
1.60
2,110,000
3,386,450
44
1.76
1.78
5,000,000
1.76
2.53
0.99
722504
富邦SS
---
---
---
---
---
0.04
0
0
0
0.01
0.10
5,000,000
0.05
0.45
0.01
722505
富邦ST
0.64
-0.05
0.64
0.64
0.64
0.64
42,000
26,880
2
0.65
0.67
5,000,000
0.64
1.02
0.26
722506
富邦SU
---
---
---
---
---
1.96
0
0
0
2.15
0.00
5,000,000
2.52
3.20
1.84
722507
富邦SV
0.32
-0.04
0.32
0.32
0.32
0.32
2,000
640
1
0.33
0.34
5,000,000
0.32
0.59
0.05
722508
永豐QB
2.03
+0.12
2.07
2.14
2.03
2.09
68,000
141,840
5
1.99
2.03
5,000,000
2.03
2.94
1.12
722509
永豐QC
---
---
---
---
---
2.29
0
0
0
1.65
1.71
11,000,000
1.71
2.47
0.95
722510
永豐QD
2.09
+0.15
2.06
2.09
2.06
2.07
88,000
182,120
3
2.04
2.07
5,000,000
2.09
3.17
1.00
722511
永豐QE
---
---
---
---
---
0.11
0
0
0
0.08
0.09
5,000,000
0.08
0.52
0.01
722512
永豐QF
---
---
---
---
---
0.84
0
0
0
0.73
0.75
5,000,000
0.75
1.35
0.15
722513
永豐QG
0.23
0.00
0.23
0.23
0.23
0.23
201,000
46,230
3
0.22
0.23
5,000,000
0.23
0.84
0.01
722514
永豐QH
0.24
-0.02
0.24
0.25
0.23
0.24
908,000
216,820
19
0.22
0.24
5,000,000
0.24
0.79
0.01
722515
玉山W7
0.49
+0.09
0.49
0.49
0.49
0.49
157,000
76,930
1
0.44
0.45
5,000,000
0.49
1.21
0.01
722516
UU元大
1.02
-0.07
1.03
1.03
1.02
1.02
270,000
276,400
3
0.99
1.01
5,000,000
1.02
1.66
0.38
722517
UW元大
---
---
---
---
---
0.22
0
0
0
0.12
0.13
5,000,000
0.13
0.78
0.01
722518
UZ元大
0.73
-0.10
0.73
0.73
0.73
0.73
28,000
20,440
2
0.76
0.79
5,000,000
0.73
1.39
0.07
722519
VA元大
---
---
---
---
---
0.43
0
0
0
0.44
0.45
5,000,000
0.45
1.10
0.01
722520
VB元大
---
---
---
---
---
1.91
0
0
0
2.07
2.12
5,000,000
2.07
3.15
0.98
722521
UK群益
---
---
---
---
---
5.10
0
0
0
4.34
4.44
8,000,000
4.44
5.25
3.59
722522
永豐QJ
---
---
---
---
---
0.57
0
0
0
0.49
0.51
5,000,000
0.51
1.30
0.01
722523
永豐QK
---
---
---
---
---
0.29
0
0
0
0.30
0.31
5,000,000
0.30
0.78
0.01
722524
永豐QL
---
---
---
---
---
1.03
0
0
0
0.93
0.96
5,000,000
0.93
1.83
0.03
722525
永豐QM
---
---
---
---
---
1.76
0
0
0
1.23
1.28
5,000,000
1.28
2.11
0.45
722526
永豐QN
0.50
-0.01
0.50
0.50
0.50
0.50
10,000
5,000
1
0.52
0.53
5,000,000
0.50
1.05
0.01
722527
R6日盛
---
---
---
---
---
0.18
0
0
0
0.15
0.16
5,000,000
0.16
0.81
0.01
722528
R7日盛
0.84
+0.04
0.80
0.84
0.80
0.81
120,000
97,200
4
0.84
0.86
5,000,000
0.84
1.28
0.40
722529
VN元大
---
---
---
---
---
0.32
0
0
0
0.32
0.33
5,000,000
0.32
0.62
0.02
722530
VT元大
---
---
---
---
---
0.46
0
0
0
0.41
0.42
5,000,000
0.42
1.23
0.01
722531
VZ元大
---
---
---
---
---
2.07
0
0
0
1.51
1.55
5,000,000
1.55
2.28
0.82
722532
WA元大
---
---
---
---
---
1.36
0
0
0
1.31
1.33
5,000,000
1.33
1.92
0.74
722533
WE元大
---
---
---
---
---
0.14
0
0
0
0.09
0.10
5,000,000
0.09
0.83
0.01
722534
WF元大
0.59
+0.03
0.59
0.59
0.56
0.59
248,000
145,720
4
0.59
0.60
5,000,000
0.59
1.14
0.04
722535
UU元富
1.57
-0.24
1.57
1.57
1.57
1.57
3,000
4,710
1
1.54
1.64
5,000,000
1.57
2.41
0.73
722536
UV元富
1.36
-0.14
1.43
1.43
1.36
1.43
56,000
79,810
4
1.38
1.40
5,000,000
1.36
2.17
0.55
722537
TG凱基
0.33
0.00
0.33
0.33
0.33
0.33
3,000
990
1
0.29
0.30
10,000,000
0.33
1.00
0.01
722538
TH凱基
---
---
---
---
---
0.48
0
0
0
0.39
0.41
5,000,000
0.40
1.08
0.01
722539
TJ凱基
---
---
---
---
---
0.29
0
0
0
0.20
0.21
5,000,000
0.21
0.89
0.01
722540
TK凱基
0.60
-0.08
0.65
0.65
0.57
0.62
228,000
140,800
3
0.60
0.62
10,000,000
0.60
1.20
0.01
722541
TM凱基
---
---
---
---
---
0.14
0
0
0
0.07
0.08
5,000,000
0.08
0.54
0.01
722542
TN凱基
---
---
---
---
---
0.38
0
0
0
0.32
0.33
5,000,000
0.33
0.78
0.01
722543
TP凱基
0.31
-0.03
0.33
0.33
0.31
0.32
8,000
2,560
2
0.31
0.32
5,000,000
0.31
0.65
0.01
722544
RZ國泰
---
---
---
---
---
0.57
0
0
0
0.35
0.39
5,000,000
0.39
1.08
0.01
722545
UP群益
0.50
-0.08
0.50
0.50
0.50
0.50
28,000
14,000
1
0.51
0.52
7,640,000
0.50
1.11
0.01
722546
UR群益
---
---
---
---
---
0.57
0
0
0
0.54
0.55
5,000,000
0.55
1.05
0.05
722547
US群益
---
---
---
---
---
2.04
0
0
0
1.53
1.59
5,000,000
1.59
2.32
0.86
722548
TQ凱基
---
---
---
---
---
1.62
0
0
0
1.69
1.72
10,000,000
1.72
2.43
1.01
722549
UW元富
---
---
---
---
---
0.40
0
0
0
0.30
0.31
5,000,000
0.31
0.80
0.01
722550
UX元富
---
---
---
---
---
0.36
0
0
0
0.36
0.37
5,000,000
0.36
0.79
0.01
722551
UY元富
0.20
-0.03
0.21
0.21
0.20
0.20
125,000
25,500
10
0.19
0.23
5,000,000
0.20
0.75
0.01
722552
UZ元富
0.69
+0.03
0.71
0.71
0.68
0.69
169,000
117,030
7
0.67
0.69
5,000,000
0.69
1.36
0.02
722553
永豐QQ
---
---
---
---
---
1.29
0
0
0
1.20
1.23
5,000,000
1.23
2.28
0.18
722554
UU群益
---
---
---
---
---
1.01
0
0
0
1.11
1.13
5,000,000
1.11
1.88
0.34
722555
UV群益
---
---
---
---
---
2.45
0
0
0
2.53
2.62
5,000,000
2.53
3.49
1.57
722556
UW群益
---
---
---
---
---
0.76
0
0
0
0.62
0.64
8,000,000
0.64
1.08
0.20
722557
玉山W8
1.67
-0.19
1.67
1.67
1.67
1.67
43,000
71,810
1
1.72
1.74
5,000,000
1.67
2.57
0.77
722558
WG元大
---
---
---
---
---
1.76
0
0
0
1.62
1.69
5,000,000
1.68
2.49
0.87
722559
WL元大
3.48
+0.25
3.33
3.48
3.30
3.45
130,000
447,900
5
3.46
3.52
5,000,000
3.48
4.42
2.54
722560
WM元大
---
---
---
---
---
0.21
0
0
0
0.20
0.21
5,000,000
0.21
0.72
0.01
722561
WT元大
0.60
-0.09
0.61
0.61
0.60
0.60
54,000
32,620
3
0.63
0.65
5,000,000
0.60
1.37
0.01
722562
TR凱基
0.67
+0.02
0.65
0.67
0.65
0.66
40,000
26,200
2
0.68
0.69
5,000,000
0.67
1.23
0.11
722563
TS凱基
0.77
0.00
0.77
0.77
0.77
0.77
3,000
2,310
1
0.73
0.76
10,000,000
0.77
1.43
0.08
722564
TT凱基
---
---
---
---
---
1.81
0
0
0
1.86
1.96
5,000,000
1.86
2.46
1.26
722565
R8日盛
---
---
---
---
---
0.25
0
0
0
0.26
0.27
5,000,000
0.26
0.93
0.01
722566
YF第一
---
---
---
---
---
0.28
0
0
0
0.21
0.22
10,000,000
0.22
1.45
0.01
722567
YG第一
0.97
-0.08
0.88
0.97
0.88
0.94
8,000
7,490
2
0.97
0.99
5,000,000
0.97
2.62
0.01
722568
VA元富
---
---
---
---
---
3.46
0
0
0
3.89
3.92
6,000,000
3.92
5.30
2.52
722569
兆豐UF
0.15
0.00
0.14
0.15
0.14
0.14
112,000
15,780
3
0.13
0.14
5,000,000
0.15
0.47
0.01
722570
WV元大
---
---
---
---
---
2.08
0
0
0
1.87
1.91
5,000,000
1.91
2.71
1.11
722571
WX元大
---
---
---
---
---
1.69
0
0
0
1.91
0.00
5,000,000
1.91
2.51
1.31
722572
WY元大
---
---
---
---
---
1.69
0
0
0
1.45
1.54
5,000,000
1.54
2.34
0.74
722573
WZ元大
0.28
-0.03
0.27
0.28
0.27
0.28
70,000
19,400
2
0.27
0.28
5,000,000
0.28
0.97
0.01
722574
元大PA
---
---
---
---
---
1.44
0
0
0
1.47
1.49
5,000,000
1.49
2.05
0.93
722575
元大PM
0.77
+0.02
0.77
0.77
0.77
0.77
5,000
3,850
1
0.71
0.73
5,000,000
0.77
1.39
0.15
722576
元大PN
0.97
+0.07
0.94
0.99
0.94
0.97
207,000
200,350
6
0.95
0.96
5,000,000
0.97
1.87
0.07
722577
SC國泰
0.34
-0.04
0.35
0.35
0.32
0.32
151,000
49,040
4
0.32
0.34
5,000,000
0.34
1.01
0.01
722578
UZ群益
---
---
---
---
---
0.28
0
0
0
0.24
0.25
7,000,000
0.25
0.72
0.01
722579
TU凱基
0.17
-0.10
0.15
0.17
0.15
0.17
85,000
14,350
2
0.16
0.19
5,000,000
0.17
0.87
0.01
722580
富邦SW
---
---
---
---
---
0.34
0
0
0
0.12
0.13
5,000,000
0.13
1.07
0.01
722581
VB元富
---
---
---
---
---
0.64
0
0
0
0.23
0.24
5,000,000
0.24
1.41
0.01
722582
VC元富
---
---
---
---
---
2.00
0
0
0
1.82
1.85
5,000,000
1.85
2.69
1.01
722583
VD元富
0.06
-0.03
0.06
0.06
0.06
0.06
30,000
1,800
1
0.06
0.07
5,000,000
0.06
0.36
0.01
722584
兆豐UG
0.15
-0.06
0.16
0.16
0.12
0.14
1,321,000
181,870
78
0.13
0.21
5,000,000
0.15
0.62
0.01
722585
YH第一
---
---
---
---
---
0.90
0
0
0
0.94
0.95
5,000,000
0.94
2.06
0.01
722586
元大PP
0.02
-0.03
0.02
0.02
0.02
0.02
180,000
3,600
2
0.02
0.03
5,000,000
0.02
0.72
0.01
722587
元大PQ
2.29
+0.17
2.29
2.29
2.29
2.29
1,000
2,290
1
2.32
0.00
5,000,000
2.29
2.95
1.63
722588
元大PU
0.89
-0.10
0.89
0.89
0.89
0.89
50,000
44,500
1
0.89
0.92
5,000,000
0.89
1.61
0.17
722589
元大PY
---
---
---
---
---
0.43
0
0
0
0.38
0.39
5,000,000
0.38
1.05
0.01
722590
元大PZ
---
---
---
---
---
1.13
0
0
0
1.20
1.22
5,000,000
1.22
1.69
0.75
722591
元大QB
0.56
-0.10
0.64
0.65
0.56
0.60
265,000
158,460
6
0.56
0.57
5,000,000
0.56
1.16
0.01
«
Previous
1
...
Next
7
8
9
10
11
...
Next
81
»
Next