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 1 到 100 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
2643
捷迅
38.80
-0.35
39.10
39.80
38.80
39.24
156,070
6,124,866
109
38.75
38.80
26,230,000
38.80
42.65
34.95
2736
高野
37.60
+0.35
37.30
37.80
37.30
37.64
77,000
2,898,300
31
37.50
37.60
48,992,383
37.60
41.35
33.85
2740
天蔥
45.80
0.00
45.80
45.80
45.80
45.80
3,000
137,400
3
45.30
46.00
15,978,196
45.80
50.30
41.25
2928
F-紅馬
57.50
-1.20
58.80
59.00
56.50
57.42
55,000
3,158,000
53
56.90
58.00
47,301,154
57.50
63.20
51.80
3081
聯亞
482.00
+7.50
481.00
492.00
480.00
484.46
1,162,933
563,391,206
1,101
481.50
482.00
69,909,752
482.00
530.00
434.00
721235
統一WE
---
---
---
---
---
3.03
0
0
0
2.54
2.63
17,000,000
2.63
3.30
1.96
721559
統一XE
---
---
---
---
---
0.10
0
0
0
0.01
0.05
5,000,000
0.04
0.27
0.01
4116
明基醫
60.50
-3.50
62.00
62.30
58.90
60.74
813,444
49,412,184
670
60.50
60.80
44,246,000
60.50
66.50
54.50
4147
中裕
221.00
-17.00
228.00
228.00
216.00
221.42
4,599,462
1,018,410,564
3,561
221.00
221.50
247,732,750
221.00
243.00
199.00
4167
展旺
22.85
-0.50
23.10
23.35
22.80
22.90
699,617
16,024,275
417
22.85
22.90
245,767,250
22.85
25.10
20.60
721568
兆豐QZ
---
---
---
---
---
0.58
0
0
0
0.22
0.23
5,000,000
0.23
0.96
0.01
4543
萬在
25.10
-0.95
26.05
26.05
24.20
25.22
150,120
3,785,674
116
25.00
25.20
56,570,000
25.10
27.60
22.60
4556
旭然
34.00
0.00
34.00
34.00
34.00
34.00
3,000
102,000
3
34.00
34.20
35,208,000
34.00
37.40
30.60
4762
F-三汰
67.80
+1.10
66.70
67.80
66.30
66.80
9,000
601,200
8
65.80
68.40
17,000,000
67.80
74.50
61.10
4803
F-VHQ
162.00
-4.00
166.00
166.00
159.00
161.81
227,050
36,739,100
199
162.00
162.50
32,277,001
162.00
178.00
146.00
4804
F-大略
126.50
-1.00
127.50
127.50
126.00
126.58
68,000
8,607,500
55
126.00
127.00
27,498,400
126.50
139.00
114.00
4806
昇華
85.50
-0.60
86.10
86.20
85.30
85.79
19,000
1,630,100
14
85.40
85.50
25,500,000
85.50
94.00
77.00
721569
兆豐RA
---
---
---
---
---
0.01
0
0
0
0.00
0.02
5,000,000
0.01
2.17
0.01
5281
F-大峽
36.60
-0.20
37.20
37.20
36.50
36.82
104,000
3,829,050
76
36.60
36.80
37,010,000
36.60
40.25
32.95
721729
QK群益
---
---
---
---
---
0.02
0
0
0
0.01
0.10
5,000,000
0.02
0.69
0.01
5543
F-崇佑
26.85
-0.70
27.30
27.30
26.85
26.92
40,000
1,076,700
30
26.85
27.60
27,199,996
26.85
29.50
24.20
6026
福邦證
8.35
+0.02
8.35
8.35
8.35
8.35
3,000
25,050
3
8.35
8.40
241,700,000
8.35
9.18
7.52
6417
韋僑
36.00
-0.30
36.50
36.70
35.80
36.01
1,075,000
38,706,500
53
36.00
36.15
35,614,000
36.00
39.60
32.40
6435
大中
38.00
+0.60
37.35
38.30
37.35
37.99
190,000
7,217,900
138
37.90
38.00
32,952,000
38.00
41.80
34.20
6462
神盾
138.00
+1.00
137.00
139.50
137.00
138.56
106,000
14,687,500
101
137.50
139.00
68,839,254
138.00
151.50
124.50
6465
威潤
74.30
+1.00
73.00
74.30
72.10
72.79
16,000
1,164,600
15
72.80
74.10
22,035,180
74.30
81.70
66.90
6469
大樹
76.70
-1.30
78.00
78.00
76.50
76.66
17,100
1,310,970
11
76.70
77.80
25,260,000
76.70
84.30
69.10
6470
宇智
51.40
+1.00
50.60
53.00
50.60
51.81
232,054
12,022,570
210
51.40
51.50
31,324,100
51.40
56.50
46.30
6485
點序
79.50
-3.20
83.80
83.90
77.00
80.02
443,722
35,507,761
361
79.10
79.50
24,509,000
79.50
87.40
71.60
6488
環球晶
69.90
+0.80
68.70
69.90
68.50
68.94
278,360
19,190,363
246
69.10
69.90
369,250,000
69.90
76.80
63.00
6494
九齊
33.30
+3.00
30.10
33.30
30.10
32.75
736,016
24,102,032
388
33.30
0.00
26,559,690
33.30
36.60
30.00
6496
科懋
72.00
-1.50
72.40
73.00
72.00
72.06
54,001
3,891,171
42
72.00
72.30
46,667,000
72.00
79.20
64.80
6510
精測
695.00
-22.00
726.00
729.00
694.00
707.23
197,230
139,486,070
186
695.00
699.00
30,789,022
695.00
764.00
626.00
6512
啟發電
44.05
-0.15
43.20
44.80
43.20
44.11
12,101
533,724
13
44.05
44.45
25,000,000
44.05
48.45
39.65
6514
F-芮特
48.80
+0.30
47.30
51.80
47.30
49.84
92,063
4,588,537
83
48.80
49.00
19,417,000
48.80
53.60
43.95
719916
國泰XA
0.21
0.00
0.21
0.21
0.21
0.21
30,000
6,300
1
0.19
0.22
5,000,000
0.21
0.45
0.01
720056
富邦V2
---
---
---
---
---
0.06
0
0
0
0.00
0.06
10,000,000
0.05
1.46
0.01
720099
統一TF
0.06
-0.01
0.02
0.06
0.02
0.05
209,000
10,390
5
0.02
0.05
15,000,000
0.06
0.43
0.01
720148
國泰XU
---
---
---
---
---
0.11
0
0
0
0.01
0.03
5,000,000
0.03
1.44
0.01
720232
P7國泰
---
---
---
---
---
0.19
0
0
0
0.04
0.08
5,000,000
0.06
0.29
0.01
720244
P8國泰
---
---
---
---
---
0.07
0
0
0
0.00
0.06
5,000,000
0.01
0.23
0.01
720262
P9國泰
---
---
---
---
---
0.03
0
0
0
0.02
0.06
5,000,000
0.03
0.34
0.01
720294
元大WF
---
---
---
---
---
0.08
0
0
0
0.08
0.09
5,000,000
0.08
0.36
0.01
720298
Q2國泰
---
---
---
---
---
0.30
0
0
0
0.33
0.35
5,050,000
0.33
0.61
0.05
720567
S1國泰
0.35
-0.01
0.35
0.35
0.35
0.35
280,000
98,000
1
0.35
0.37
5,000,000
0.35
0.88
0.01
720586
S3國泰
2.27
-0.02
2.27
2.27
2.27
2.27
10,000
22,700
1
2.35
0.00
5,000,000
2.27
2.82
1.70
720595
凱基SL
---
---
---
---
---
0.04
0
0
0
0.01
0.02
10,000,000
0.02
0.47
0.01
720624
S8國泰
---
---
---
---
---
0.12
0
0
0
0.00
0.06
5,000,000
0.01
0.27
0.01
720655
凱基ST
7.60
-0.50
7.60
7.60
7.60
7.60
100,000
760,000
1
7.50
8.00
5,000,000
7.60
9.70
5.50
720687
WD第一
---
---
---
---
---
9.65
0
0
0
0.00
0.00
5,000,000
14.00
15.60
12.40
720773
T9國泰
---
---
---
---
---
0.42
0
0
0
0.05
0.09
10,000,000
0.09
3.29
0.01
720774
U1國泰
---
---
---
---
---
1.00
0
0
0
0.01
0.02
10,000,000
0.02
3.22
0.01
720775
U2國泰
0.83
+0.03
0.84
0.84
0.81
0.83
180,000
148,850
13
0.81
0.82
20,000,000
0.83
1.15
0.51
720897
X4元富
---
---
---
---
---
0.87
0
0
0
0.98
1.00
6,000,000
1.00
1.80
0.20
720920
WF第一
0.04
-0.12
0.04
0.04
0.04
0.04
2,000
80
1
0.04
0.13
5,000,000
0.04
1.03
0.01
720921
WG第一
---
---
---
---
---
1.00
0
0
0
0.47
0.50
5,000,000
0.50
1.96
0.01
720934
統一VL
0.01
-0.02
0.01
0.01
0.01
0.01
460,000
4,600
3
0.01
0.02
13,000,000
0.01
0.69
0.01
720945
凱基TY
---
---
---
---
---
2.42
0
0
0
1.92
1.99
5,000,000
1.99
2.97
1.01
720946
凱基TZ
---
---
---
---
---
3.88
0
0
0
3.92
4.02
5,000,000
4.02
5.00
3.04
720947
凱基UA
---
---
---
---
---
0.02
0
0
0
0.00
0.02
5,000,000
0.02
0.65
0.01
720948
凱基UB
---
---
---
---
---
1.04
0
0
0
1.97
2.01
5,000,000
1.97
2.56
1.38
720950
凱基UD
---
---
---
---
---
0.14
0
0
0
0.02
0.03
5,000,000
0.03
0.20
0.01
720954
Q2元大
---
---
---
---
---
0.01
0
0
0
0.00
0.01
10,000,000
0.01
0.48
0.01
720991
富邦PV
---
---
---
---
---
4.89
0
0
0
3.44
3.53
5,000,000
3.53
5.20
1.85
721001
V6國泰
---
---
---
---
---
0.13
0
0
0
0.16
0.18
5,000,000
0.17
0.40
0.01
721013
統一VN
0.03
0.00
0.03
0.03
0.03
0.03
5,000
150
1
0.04
0.05
16,000,000
0.03
0.51
0.01
721014
統一VP
0.12
-0.05
0.17
0.17
0.10
0.13
190,000
25,000
7
0.10
0.11
15,000,000
0.12
0.53
0.01
721015
統一VQ
---
---
---
---
---
0.12
0
0
0
0.05
0.10
15,000,000
0.10
0.56
0.01
721051
統一VR
---
---
---
---
---
0.01
0
0
0
0.01
0.04
5,000,000
0.01
0.40
0.01
721052
統一VS
2.18
-0.02
2.18
2.18
2.18
2.18
20,000
43,600
1
2.17
2.23
15,000,000
2.18
2.83
1.53
721058
W6國泰
---
---
---
---
---
2.36
0
0
0
3.77
0.00
5,000,000
3.77
4.89
2.65
721060
群益T1
0.04
-0.09
0.07
0.07
0.04
0.04
85,000
3,800
4
0.04
0.05
6,672,000
0.04
0.56
0.01
721063
V9國泰
---
---
---
---
---
0.10
0
0
0
0.00
0.09
5,000,000
0.09
0.85
0.01
721068
康和QH
---
---
---
---
---
3.97
0
0
0
3.80
0.00
20,000,000
4.35
5.60
3.09
721086
凱基UX
3.96
-0.58
3.96
3.96
3.96
3.96
16,000
63,360
1
3.72
3.82
5,000,000
3.96
5.15
2.76
721087
凱基UY
2.85
0.00
2.85
2.85
2.81
2.83
69,000
195,290
3
2.53
2.61
5,000,000
2.85
4.05
1.65
721093
統一VT
---
---
---
---
---
0.07
0
0
0
0.01
0.02
13,000,000
0.02
0.56
0.01
721094
統一VU
---
---
---
---
---
0.01
0
0
0
0.01
0.05
5,000,000
0.01
0.25
0.01
721095
統一VV
---
---
---
---
---
0.01
0
0
0
0.01
0.05
5,000,000
0.01
0.32
0.01
721096
統一VW
---
---
---
---
---
0.01
0
0
0
0.01
0.10
5,000,000
0.01
0.25
0.01
721097
統一VX
---
---
---
---
---
2.62
0
0
0
2.61
2.70
5,000,000
2.70
3.41
1.99
721098
統一VY
0.51
+0.01
0.54
0.54
0.51
0.51
8,000
4,110
2
0.51
0.56
5,000,000
0.51
0.95
0.07
721107
UX元大
---
---
---
---
---
0.27
0
0
0
0.00
0.02
5,000,000
0.02
0.42
0.01
721125
統一VZ
---
---
---
---
---
0.05
0
0
0
0.01
0.10
15,000,000
0.05
0.68
0.01
721127
WC元大
0.05
+0.02
0.06
0.06
0.05
0.05
150,000
8,000
6
0.04
0.05
20,000,000
0.05
0.77
0.01
721159
凱基VU
---
---
---
---
---
0.03
0
0
0
0.00
0.02
5,000,000
0.02
0.65
0.01
721161
統一WA
---
---
---
---
---
0.18
0
0
0
0.12
0.13
5,000,000
0.13
0.49
0.01
721165
凱基VW
---
---
---
---
---
0.01
0
0
0
0.00
0.01
5,000,000
0.01
0.44
0.01
721168
富邦QC
1.21
+0.10
1.21
1.21
1.21
1.21
10,000
12,100
1
1.21
1.25
10,000,000
1.21
2.56
0.01
721175
W9國泰
---
---
---
---
---
0.18
0
0
0
0.13
0.14
8,000,000
0.14
0.64
0.01
721196
統一WB
---
---
---
---
---
0.03
0
0
0
0.01
0.05
15,000,000
0.03
0.51
0.01
721197
統一WC
---
---
---
---
---
1.26
0
0
0
0.98
1.06
17,000,000
0.98
1.60
0.36
721198
中信XM
---
---
---
---
---
0.02
0
0
0
0.00
0.02
5,000,000
0.02
0.65
0.01
721199
X2國泰
---
---
---
---
---
0.21
0
0
0
0.16
0.18
5,000,000
0.18
1.44
0.01
721209
富邦QG
---
---
---
---
---
0.04
0
0
0
0.00
0.10
10,000,000
0.08
0.51
0.01
721234
統一WD
---
---
---
---
---
0.01
0
0
0
0.01
0.05
5,000,000
0.01
0.21
0.01
721236
統一WF
---
---
---
---
---
0.42
0
0
0
0.34
0.37
16,000,000
0.37
0.93
0.01
721251
VD日盛
0.12
+0.03
0.09
0.12
0.09
0.12
32,000
3,780
3
0.13
0.14
5,000,000
0.12
0.78
0.01
721252
統一WG
---
---
---
---
---
0.68
0
0
0
0.64
0.66
5,000,000
0.66
1.16
0.16
721253
統一WH
---
---
---
---
---
0.10
0
0
0
0.06
0.07
11,000,000
0.07
0.71
0.01
«
Previous
1
2
3
4
5
...
Next
81
»
Next