SQL: SELECT * FROM this ORDER BY _id_ ASC || 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

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
722692	VS元富	---	---	---	---	---	0.20	0	0	0	0.17	0.18	5,000,000	0.18	0.61	0.01
722693	VT元富	0.56	+0.03	0.56	0.56	0.54	0.55	197,000	107,720	8	0.56	0.57	5,000,000	0.56	1.00	0.12
722694	UE凱基	0.42	-0.03	0.45	0.45	0.41	0.44	82,000	35,920	3	0.42	0.43	5,000,000	0.42	0.79	0.05
722695	UF凱基	---	---	---	---	---	0.28	0	0	0	0.27	0.28	5,000,000	0.28	0.65	0.01
722696	UG凱基	0.37	-0.07	0.42	0.42	0.37	0.41	180,000	73,100	3	0.37	0.41	5,000,000	0.37	0.97	0.01
722697	UH凱基	---	---	---	---	---	0.07	0	0	0	0.08	0.11	5,000,000	0.10	0.39	0.01
722698	富邦TD	1.77	-0.14	1.84	1.84	1.77	1.83	17,000	31,140	2	1.76	1.77	5,000,000	1.77	2.61	0.93
722699	富邦TE	1.27	-0.12	1.27	1.27	1.27	1.27	3,000	3,810	1	1.31	1.33	5,000,000	1.27	2.00	0.54
722700	康和TL	0.64	-0.10	0.64	0.64	0.64	0.64	2,000	1,280	1	0.69	0.70	5,000,000	0.64	1.31	0.01
722701	永豐RN	0.83	-0.14	0.84	0.90	0.83	0.89	121,000	107,600	5	0.82	0.84	5,000,000	0.83	1.58	0.08
722702	永豐RP	---	---	---	---	---	0.17	0	0	0	0.15	0.16	5,000,000	0.16	0.95	0.01
722703	永豐RQ	---	---	---	---	---	3.40	0	0	0	3.23	3.33	5,000,000	3.23	4.12	2.33
722704	永豐RR	0.34	-0.02	0.34	0.34	0.34	0.34	20,000	6,800	2	0.33	0.34	5,000,000	0.34	0.91	0.01
722705	元大RV	0.55	+0.01	0.55	0.55	0.55	0.55	2,000	1,100	1	0.54	0.55	5,000,000	0.55	1.18	0.01
722706	元大SA	0.46	-0.04	0.47	0.47	0.46	0.46	197,000	91,490	3	0.46	0.47	5,000,000	0.46	1.23	0.01
722707	元大SB	---	---	---	---	---	0.16	0	0	0	0.20	0.21	5,000,000	0.21	0.95	0.01
722708	元大SE	1.19	+0.08	1.23	1.27	1.16	1.23	1,063,000	1,302,510	32	1.18	1.19	5,000,000	1.19	2.16	0.22
722709	元大SK	---	---	---	---	---	0.12	0	0	0	0.08	0.09	5,000,000	0.09	0.46	0.01
722710	元大SL	---	---	---	---	---	0.20	0	0	0	0.19	0.20	5,000,000	0.20	0.63	0.01
722711	元大SM	0.72	-0.07	0.71	0.72	0.70	0.71	56,000	39,670	3	0.71	0.72	10,000,000	0.72	1.22	0.22
722712	VS群益	---	---	---	---	---	0.10	0	0	0	0.06	0.10	5,000,000	0.10	0.47	0.01
722713	VT群益	---	---	---	---	---	0.43	0	0	0	0.44	0.45	5,000,000	0.45	0.95	0.01
722714	S8日盛	0.15	+0.01	0.15	0.15	0.15	0.15	100,000	15,000	1	0.12	0.13	5,000,000	0.15	0.89	0.01
722715	元大SP	1.07	+0.03	1.07	1.07	1.07	1.07	6,000	6,420	1	0.37	0.00	5,000,000	1.07	2.03	0.11
722716	UL凱基	0.43	-0.07	0.40	0.43	0.40	0.42	50,000	21,200	2	0.44	0.45	5,000,000	0.43	1.06	0.01
722717	UM凱基	0.18	-0.02	0.19	0.20	0.18	0.19	210,000	39,200	5	0.18	0.19	5,000,000	0.18	0.64	0.01
722718	UP凱基	---	---	---	---	---	0.27	0	0	0	0.25	0.26	5,000,000	0.26	1.00	0.01
722719	康和TN	---	---	---	---	---	0.51	0	0	0	0.12	0.13	8,000,000	0.13	0.67	0.01
722720	永豐RS	2.00	+0.22	1.76	2.00	1.76	1.79	650,000	1,162,000	14	2.03	2.12	5,000,000	2.00	2.73	1.27
722721	永豐RT	0.97	-0.01	0.97	0.97	0.97	0.97	10,000	9,700	1	1.01	1.02	5,000,000	0.97	1.80	0.14
722722	永豐RU	0.55	-0.03	0.55	0.56	0.53	0.55	565,000	311,740	25	0.55	0.56	5,000,000	0.55	1.20	0.01
722723	永豐RV	---	---	---	---	---	0.07	0	0	0	0.04	0.05	5,000,000	0.05	0.45	0.01
722724	中信YW	---	---	---	---	---	0.48	0	0	0	0.35	0.36	5,000,000	0.35	1.09	0.01
722725	VU群益	1.35	-0.13	1.35	1.35	1.35	1.35	10,000	13,500	1	1.31	1.36	5,000,000	1.35	1.98	0.72
722726	VV群益	---	---	---	---	---	0.29	0	0	0	0.18	0.19	5,000,000	0.19	1.00	0.01
722727	VW群益	---	---	---	---	---	0.29	0	0	0	0.30	0.31	5,000,000	0.31	0.81	0.01
722728	VU元富	0.79	-0.02	0.80	0.80	0.78	0.79	24,000	19,030	4	0.82	0.83	5,000,000	0.79	1.43	0.15
722729	VV元富	---	---	---	---	---	0.14	0	0	0	0.14	0.15	5,000,000	0.15	0.45	0.01
722730	永豐RX	0.92	+0.12	0.87	0.93	0.87	0.90	283,000	255,210	5	0.87	0.88	5,000,000	0.92	2.02	0.01
722731	元大SQ	0.97	+0.06	0.92	0.97	0.91	0.92	11,000	10,080	3	0.35	1.05	5,000,000	0.97	1.77	0.17
722732	元大SW	0.71	-0.01	0.78	0.78	0.71	0.73	125,000	91,150	4	0.70	0.73	5,000,000	0.71	2.06	0.01
722733	元大TA	---	---	---	---	---	0.22	0	0	0	0.20	0.21	5,000,000	0.21	0.82	0.01
722734	富邦TF	2.08	-0.18	2.11	2.11	2.08	2.10	40,000	83,800	2	2.05	2.08	5,000,000	2.08	3.68	0.48
722735	富邦TG	---	---	---	---	---	0.15	0	0	0	0.22	0.25	5,000,000	0.25	0.66	0.01
722736	台新T3	1.04	+0.05	0.99	1.04	0.96	1.00	170,000	169,800	9	1.03	1.04	5,000,000	1.04	1.77	0.31
722737	台新T4	1.40	+0.03	1.49	1.49	1.40	1.41	17,000	23,890	2	1.42	1.45	10,000,000	1.40	2.18	0.62
722738	永昌ZC	2.03	+0.04	2.03	2.03	2.03	2.03	15,000	30,450	1	2.06	2.09	10,000,000	2.03	3.00	1.06
722739	永昌ZD	2.10	+0.01	2.10	2.10	2.10	2.10	19,000	39,900	1	1.92	1.95	10,000,000	2.10	3.06	1.14
722740	永昌ZE	---	---	---	---	---	5.80	0	0	0	4.65	0.00	5,000,000	4.99	6.10	3.85
722741	台新T5	---	---	---	---	---	0.17	0	0	0	0.09	0.10	5,000,000	0.10	0.57	0.01
722742	台新T6	---	---	---	---	---	0.51	0	0	0	0.49	0.50	5,000,000	0.49	1.01	0.01
722743	元大TC	0.96	+0.06	0.95	0.99	0.94	0.96	433,000	414,550	14	0.94	0.96	5,000,000	0.96	1.77	0.15
722744	統一U2	1.00	+0.01	1.00	1.00	1.00	1.00	10,000	10,000	1	1.01	1.03	5,000,000	1.00	1.51	0.49
722745	富邦TH	---	---	---	---	---	1.37	0	0	0	1.37	1.38	5,000,000	1.37	2.33	0.41
722746	富邦TJ	---	---	---	---	---	0.18	0	0	0	0.19	0.20	5,000,000	0.20	0.82	0.01
722747	永豐RY	3.18	-0.16	3.26	3.26	3.02	3.14	5,000	15,710	5	3.10	3.17	5,000,000	3.18	4.26	2.10
722748	元大TR	0.52	-0.06	0.53	0.53	0.52	0.53	14,000	7,380	2	0.54	0.55	5,000,000	0.52	1.25	0.01
722749	元大TZ	0.36	+0.01	0.36	0.36	0.36	0.36	40,000	14,400	1	0.37	0.38	5,000,000	0.36	1.02	0.01
722750	台新T7	1.35	-0.03	1.36	1.36	1.30	1.35	33,000	44,550	5	1.33	1.36	12,000,000	1.35	2.08	0.62
722751	VZ群益	---	---	---	---	---	0.51	0	0	0	0.43	0.44	5,000,000	0.44	1.46	0.01
722752	UR凱基	0.86	+0.06	0.82	0.89	0.82	0.85	547,000	466,640	20	0.85	0.86	10,000,000	0.86	1.77	0.01
722753	VW元富	---	---	---	---	---	0.97	0	0	0	1.29	1.34	5,000,000	1.29	1.94	0.64
722754	VX元富	1.49	+0.10	1.53	1.54	1.45	1.49	259,000	385,190	11	1.48	1.49	5,000,000	1.49	2.46	0.52
722755	VY元富	---	---	---	---	---	2.48	0	0	0	2.36	2.46	5,000,000	2.46	3.31	1.61
722756	兆豐UJ	1.44	+0.09	1.36	1.44	1.35	1.37	66,000	90,480	6	1.42	1.43	5,000,000	1.44	2.72	0.16
722757	SK國泰	1.63	+0.05	1.74	1.78	1.63	1.75	65,000	113,800	8	1.65	1.69	5,000,000	1.63	2.41	0.85
722758	SL國泰	---	---	---	---	---	0.34	0	0	0	0.33	0.34	5,000,000	0.34	0.89	0.01
722759	永昌ZF	0.70	+0.02	0.69	0.83	0.69	0.73	635,000	461,760	42	0.70	0.79	5,000,000	0.70	1.18	0.22
722760	國票UU	0.05	-0.03	0.05	0.05	0.05	0.05	156,000	7,800	5	0.05	0.10	5,000,000	0.05	0.47	0.01
722761	國票UV	0.65	-0.04	0.72	0.75	0.63	0.65	879,000	574,170	21	0.64	0.65	16,000,000	0.65	1.37	0.01
722762	國票UW	0.46	-0.05	0.49	0.49	0.44	0.48	310,000	147,400	6	0.46	0.47	20,000,000	0.46	1.06	0.01
722764	US凱基	---	---	---	---	---	0.31	0	0	0	0.20	0.21	10,000,000	0.21	0.58	0.01
722765	統一U3	0.49	0.00	0.52	0.52	0.48	0.50	472,000	236,300	8	0.48	0.49	5,000,000	0.49	0.77	0.21
722766	元大P1	---	---	---	---	---	3.89	0	0	0	3.42	5.00	5,000,000	3.87	5.00	2.73
722767	元大P7	2.88	+0.21	2.64	2.90	2.63	2.74	241,000	661,220	13	2.85	2.91	5,000,000	2.88	4.01	1.75
722768	WB元富	0.93	+0.03	0.91	0.94	0.91	0.93	260,000	240,850	6	0.94	0.95	5,000,000	0.93	1.60	0.26
722769	T2日盛	---	---	---	---	---	0.49	0	0	0	0.48	0.49	5,000,000	0.49	1.16	0.01
722770	T3日盛	0.67	-0.01	0.62	0.67	0.62	0.64	112,000	71,180	6	0.66	0.67	5,000,000	0.67	0.97	0.37
722771	統一U4	0.25	-0.02	0.27	0.27	0.25	0.25	190,000	48,200	7	0.25	0.26	5,000,000	0.25	0.55	0.01
722772	永豐RZ	0.78	-0.10	0.81	0.82	0.77	0.79	80,000	63,150	7	0.78	0.80	5,000,000	0.78	1.27	0.29
722773	永豐SA	---	---	---	---	---	0.17	0	0	0	0.13	0.14	5,000,000	0.14	0.48	0.01
722774	亞東UU	---	---	---	---	---	1.45	0	0	0	0.91	1.01	5,000,000	1.01	1.55	0.47
722775	元大R8	1.01	0.00	1.01	1.01	1.01	1.01	100,000	101,000	1	0.99	1.01	5,000,000	1.01	1.60	0.42
722776	元大T3	---	---	---	---	---	0.18	0	0	0	0.10	0.11	5,000,000	0.11	0.55	0.01
722777	YL第一	---	---	---	---	---	1.60	0	0	0	1.66	1.70	5,000,000	1.68	2.40	0.96
722778	國票UX	---	---	---	---	---	0.22	0	0	0	0.21	0.22	17,000,000	0.22	0.71	0.01
722779	玉山X1	---	---	---	---	---	0.75	0	0	0	0.67	0.68	10,000,000	0.67	1.31	0.03
722780	WC元富	---	---	---	---	---	0.20	0	0	0	0.16	0.17	5,000,000	0.17	0.59	0.01
722781	SM國泰	1.60	+0.05	1.59	1.60	1.59	1.59	17,000	27,060	2	1.62	1.64	5,000,000	1.60	2.88	0.32
722782	永豐SD	0.81	0.00	0.80	0.81	0.79	0.81	89,000	71,700	5	0.82	0.83	5,000,000	0.81	1.40	0.22
722783	永豐SE	0.75	+0.03	0.71	0.75	0.70	0.70	92,000	64,760	5	0.71	0.72	5,000,000	0.75	1.48	0.02
722784	永豐SF	0.86	+0.04	0.85	0.87	0.83	0.86	451,000	387,130	11	0.85	0.86	5,000,000	0.86	1.40	0.32
722785	永豐SG	0.55	+0.01	0.53	0.55	0.52	0.54	175,000	93,720	5	0.56	0.57	5,000,000	0.55	1.11	0.01
722786	PQ元大	0.69	-0.06	0.68	0.70	0.68	0.69	175,000	120,250	3	0.66	0.68	5,000,000	0.69	1.49	0.01
722787	PY元大	2.93	+0.29	2.75	2.93	2.70	2.84	138,000	391,910	11	2.87	2.93	5,000,000	2.93	4.06	1.80
722788	QP元大	1.05	+0.01	1.05	1.05	1.05	1.05	8,000	8,400	1	0.00	0.00	5,000,000	1.05	1.69	0.41
722789	QX元大	0.99	-0.02	0.99	0.99	0.98	0.99	122,000	120,680	4	0.99	1.00	5,000,000	0.99	1.46	0.52
722790	RQ元大	0.96	-0.13	0.98	0.98	0.96	0.97	30,000	29,000	2	0.95	0.96	5,000,000	0.96	1.52	0.40
722791	SS元大	---	---	---	---	---	0.22	0	0	0	0.21	0.22	5,000,000	0.22	0.51	0.01
722792	WC群益	---	---	---	---	---	0.57	0	0	0	0.57	0.58	5,000,000	0.58	0.93	0.23