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
6274	台燿	35.05	-0.25	35.65	35.65	34.75	35.07	1,660,790	58,237,688	884	35.05	35.10	241,705,058	35.05	38.55	31.55
6275	元山	13.95	-0.05	14.10	14.10	13.80	13.87	105,002	1,456,080	46	13.90	13.95	53,097,131	13.95	15.30	12.60
6276	安鈦克	5.30	+0.24	5.40	5.40	5.10	5.27	25,007	131,776	20	5.10	5.27	43,529,000	5.30	5.83	4.77
6279	胡連	135.00	-1.00	136.50	137.00	135.00	135.87	385,200	52,335,800	316	134.50	135.50	97,158,005	135.00	148.50	121.50
6284	佳邦	19.60	-0.10	19.60	19.80	19.60	19.69	193,001	3,799,619	41	19.60	19.80	102,558,254	19.60	21.55	17.65
6287	元隆	2.51	0.00	2.51	2.51	2.51	2.51	7,185	18,033	4	2.35	2.55	182,568,845	2.51	2.76	2.26
6290	良維	33.95	-0.65	34.70	34.70	33.75	34.16	815,002	27,841,368	378	33.90	33.95	131,056,770	33.95	37.30	30.60
6291	沛亨	1.80	+0.02	1.61	1.85	1.61	1.64	36,500	60,013	16	1.80	1.83	29,400,000	1.80	1.98	1.62
6292	迅德	27.20	-0.25	27.60	27.60	27.20	27.40	2,000	54,800	2	27.20	27.40	46,900,712	27.20	29.90	24.50
6294	智基	139.50	+0.50	140.00	140.50	138.00	139.44	80,053	11,162,367	77	139.00	139.50	16,885,000	139.50	153.00	126.00
6298	崴強	15.35	-0.05	15.40	15.55	15.35	15.39	29,558	454,964	20	15.35	15.45	168,951,974	15.35	16.85	13.85
6404	F-通訊	22.65	-0.35	23.25	23.25	22.50	22.75	179,091	4,073,969	136	22.65	22.70	37,904,000	22.65	24.90	20.40
6411	晶焱	36.15	0.00	36.15	36.45	35.80	36.11	226,000	8,161,850	165	36.05	36.15	65,928,000	36.15	39.75	32.55
6419	京晨科	16.30	+0.70	15.60	16.75	15.60	15.99	21,071	336,943	16	15.75	16.20	22,045,170	16.30	17.90	14.70
6426	統新	---	---	---	---	---	33.07	0	0	0	32.85	33.50	32,290,000	33.35	36.65	30.05
6432	今展科	29.80	-0.25	30.05	30.05	29.80	30.01	15,000	450,150	8	30.00	30.20	19,530,440	29.80	32.75	26.85
6506	雙邦	21.45	+0.05	21.45	21.60	21.35	21.44	174,000	3,730,550	114	21.40	21.45	75,349,968	21.45	23.55	19.35
6508	惠光	26.90	-0.35	27.25	27.25	26.90	27.03	16,143	436,396	15	26.90	27.20	79,569,567	26.90	29.55	24.25
6509	聚和	19.10	0.00	19.20	19.25	19.05	19.18	853,502	16,366,286	326	19.10	19.15	162,765,566	19.10	21.00	17.20
6603	富強鑫	10.05	-0.05	10.20	10.20	10.05	10.13	15,000	151,950	10	10.05	10.10	119,510,015	10.05	11.05	9.05
6609	瀧澤科	25.30	-0.30	25.60	25.60	25.30	25.39	73,001	1,853,725	27	25.30	25.40	71,035,535	25.30	27.80	22.80
6803	崑鼎	177.50	-1.00	178.50	179.00	177.50	178.06	49,547	8,822,366	51	177.50	178.00	66,245,148	177.50	195.00	160.00
712933	SW日盛	---	---	---	---	---	0.71	0	0	0	0.42	0.45	10,000,000	0.45	1.00	0.01
713443	UW日盛	0.92	+0.03	0.96	1.04	0.90	0.95	191,000	181,170	21	0.92	0.94	6,000,000	0.92	1.33	0.51
713773	國泰XT	---	---	---	---	---	0.13	0	0	0	0.02	0.03	5,000,000	0.03	0.20	0.01
713807	國泰XX	0.03	-0.02	0.03	0.03	0.03	0.03	1,900,000	57,000	4	0.03	0.04	5,500,000	0.03	0.20	0.01
714012	國泰YP	1.38	+0.10	1.28	1.38	1.27	1.32	100,000	131,900	9	1.36	1.45	5,000,000	1.38	4.62	0.01
714245	兆豐QX	0.05	0.00	0.05	0.05	0.05	0.05	50,000	2,500	5	0.02	0.05	5,000,000	0.05	0.21	0.01
714495	兆豐RS	0.44	-0.03	0.35	0.44	0.35	0.35	21,000	7,440	2	0.46	0.49	5,000,000	0.44	0.92	0.01
714556	統一UY	0.17	-0.07	0.17	0.18	0.16	0.17	304,000	51,190	10	0.17	0.19	12,000,000	0.17	0.80	0.01
714816	U4日盛	0.05	0.00	0.05	0.05	0.05	0.05	30,000	1,500	2	0.04	0.05	5,000,000	0.05	0.32	0.01
714827	統一VU	---	---	---	---	---	0.11	0	0	0	0.09	0.10	5,000,000	0.10	0.40	0.01
714880	V1日盛	---	---	---	---	---	0.05	0	0	0	0.01	0.02	5,000,000	0.02	0.41	0.01
714885	統一VX	---	---	---	---	---	0.02	0	0	0	0.01	0.02	10,000,000	0.02	0.28	0.01
714886	統一VY	---	---	---	---	---	0.01	0	0	0	0.01	0.02	5,000,000	0.01	0.43	0.01
714906	統一VZ	0.03	+0.01	0.03	0.03	0.03	0.03	464,000	13,920	3	0.02	0.03	5,000,000	0.03	0.41	0.01
714907	凱基TJ	---	---	---	---	---	0.31	0	0	0	0.26	0.28	5,000,000	0.28	1.33	0.01
714923	兆豐T9	---	---	---	---	---	3.09	0	0	0	0.00	0.00	5,000,000	3.41	4.27	2.55
714926	統一WA	0.04	-0.10	0.03	0.04	0.03	0.04	15,000	550	2	0.03	0.10	15,000,000	0.04	0.75	0.01
714952	W1日盛	---	---	---	---	---	0.13	0	0	0	0.06	0.07	5,000,000	0.07	0.24	0.01
715029	W4日盛	---	---	---	---	---	0.01	0	0	0	0.01	0.06	5,000,000	0.01	0.17	0.01
715069	統一WJ	0.01	0.00	0.01	0.01	0.01	0.01	120,000	1,200	1	0.01	0.02	10,000,000	0.01	0.51	0.01
715070	統一WK	0.68	+0.36	0.34	0.68	0.30	0.38	1,015,000	389,660	27	0.68	0.00	5,000,000	0.68	1.40	0.01
715092	統一WM	---	---	---	---	---	0.04	0	0	0	0.01	0.02	5,000,000	0.02	0.35	0.01
715107	統一WN	0.01	0.00	0.01	0.01	0.01	0.01	72,000	720	2	0.01	0.02	10,000,000	0.01	0.42	0.01
715108	統一WP	---	---	---	---	---	0.05	0	0	0	0.01	0.02	5,000,000	0.02	0.51	0.01
715109	統一WQ	---	---	---	---	---	1.37	0	0	0	0.84	0.91	5,000,000	0.91	1.61	0.21
715127	國泰Q7	0.33	+0.04	0.33	0.33	0.33	0.33	120,000	39,600	1	0.11	0.00	5,000,000	0.33	0.71	0.01
715130	凱基UX	---	---	---	---	---	0.05	0	0	0	0.00	0.02	5,000,000	0.02	0.65	0.01
715151	統一WR	---	---	---	---	---	0.01	0	0	0	0.01	0.02	5,000,000	0.01	0.41	0.01
715172	國泰S1	---	---	---	---	---	0.01	0	0	0	0.00	0.10	5,000,000	0.01	0.38	0.01
715195	凱基VE	---	---	---	---	---	3.22	0	0	0	2.96	3.06	5,000,000	2.96	3.76	2.16
715207	統一WS	---	---	---	---	---	0.02	0	0	0	0.01	0.02	10,000,000	0.02	0.38	0.01
715208	統一WT	---	---	---	---	---	0.12	0	0	0	0.08	0.09	5,000,000	0.09	0.65	0.01
715218	兆豐W8	---	---	---	---	---	0.03	0	0	0	0.00	0.04	5,000,000	0.03	0.83	0.01
715221	統一WW	3.59	+0.58	3.59	3.59	3.59	3.59	4,000	14,360	1	3.83	0.00	10,000,000	3.59	4.49	2.69
715234	兆豐W9	---	---	---	---	---	0.03	0	0	0	0.00	0.01	5,000,000	0.01	1.27	0.01
715238	國泰S5	---	---	---	---	---	0.24	0	0	0	0.00	0.10	5,000,000	0.02	0.44	0.01
715240	統一WX	---	---	---	---	---	0.01	0	0	0	0.01	0.02	15,000,000	0.01	0.30	0.01
715241	統一WY	2.68	+0.20	2.68	2.68	2.68	2.68	6,000	16,080	1	2.89	2.99	10,000,000	2.68	3.70	1.66
715242	統一WZ	---	---	---	---	---	0.61	0	0	0	0.05	0.06	5,000,000	0.05	0.39	0.01
715245	富邦SD	2.76	+0.26	2.76	2.76	2.76	2.76	1,000	2,760	1	3.13	0.00	10,000,000	2.76	3.46	2.06
715299	日盛PQ	---	---	---	---	---	0.03	0	0	0	0.01	0.02	5,400,000	0.02	0.30	0.01
715300	日盛PR	---	---	---	---	---	0.16	0	0	0	0.02	0.03	5,300,000	0.03	0.32	0.01
715310	兆豐Y1	---	---	---	---	---	0.03	0	0	0	0.00	0.02	5,000,000	0.02	0.70	0.01
715311	兆豐Y2	---	---	---	---	---	2.00	0	0	0	1.43	1.46	5,000,000	1.46	2.18	0.74
715317	統一XB	0.01	0.00	0.01	0.01	0.01	0.01	91,000	910	1	0.01	0.05	5,000,000	0.01	0.18	0.01
71535P	凱基TR	---	---	---	---	---	0.23	0	0	0	0.00	0.05	5,000,000	0.05	1.15	0.01
715362	兆豐Y5	0.20	-0.36	0.70	0.70	0.20	0.37	135,000	49,500	14	0.20	0.23	5,000,000	0.20	1.08	0.01
715363	國泰U1	---	---	---	---	---	0.12	0	0	0	0.00	0.00	5,000,000	0.02	0.69	0.01
715372	統一XC	0.77	-0.09	0.77	0.77	0.77	0.77	10,000	7,700	1	0.74	0.76	10,000,000	0.77	1.56	0.01
715373	統一XD	0.05	0.00	0.02	0.05	0.02	0.02	101,000	2,050	2	0.01	0.05	5,000,000	0.05	0.35	0.01
715380	富邦SM	0.37	-0.17	0.53	0.53	0.37	0.45	170,000	77,000	10	0.38	0.40	10,000,000	0.37	1.14	0.01
715400	群益PL	---	---	---	---	---	0.10	0	0	0	0.00	0.00	5,000,000	0.02	0.63	0.01
715415	國泰U8	0.67	-0.14	0.75	0.75	0.64	0.67	125,000	83,650	7	0.64	0.66	5,000,000	0.67	2.26	0.01
715421	統一XE	2.95	+0.08	2.89	2.95	2.89	2.92	2,000	5,840	2	2.81	2.87	5,000,000	2.95	3.91	1.99
715438	國泰V4	---	---	---	---	---	0.03	0	0	0	0.00	0.02	8,000,000	0.02	0.76	0.01
715440	統一XF	---	---	---	---	---	0.12	0	0	0	0.01	0.02	10,000,000	0.02	0.59	0.01
715454	日盛QA	---	---	---	---	---	0.01	0	0	0	0.00	0.01	5,000,000	0.01	0.25	0.01
715470	統一XG	---	---	---	---	---	0.33	0	0	0	0.17	0.21	5,000,000	0.21	0.72	0.01
715497	統一XH	---	---	---	---	---	3.16	0	0	0	2.57	2.66	5,000,000	2.66	3.73	1.59
715525	統一XJ	---	---	---	---	---	0.01	0	0	0	0.01	0.05	5,000,000	0.01	0.34	0.01
715540	元大RN	---	---	---	---	---	0.03	0	0	0	0.00	0.00	5,000,000	0.02	0.30	0.01
715545	日盛QJ	0.30	-0.05	0.26	0.30	0.26	0.27	170,000	45,700	5	0.29	0.30	5,000,000	0.30	0.86	0.01
715556	統一XK	0.01	0.00	0.01	0.01	0.01	0.01	208,000	2,080	1	0.01	0.03	5,000,000	0.01	0.44	0.01
715557	統一XL	---	---	---	---	---	1.94	0	0	0	1.21	1.31	12,000,000	1.31	2.07	0.55
715560	中信TS	---	---	---	---	---	0.02	0	0	0	0.00	0.02	5,000,000	0.02	1.87	0.01
715573	日盛QP	---	---	---	---	---	0.33	0	0	0	0.06	0.07	5,000,000	0.07	0.50	0.01
715578	PB兆豐	0.15	+0.01	0.15	0.15	0.15	0.15	11,000	1,650	5	0.14	0.15	5,000,000	0.15	0.85	0.01
715584	統一XM	---	---	---	---	---	0.11	0	0	0	0.02	0.05	10,000,000	0.05	0.52	0.01
715585	統一XN	---	---	---	---	---	0.06	0	0	0	0.01	0.02	5,000,000	0.02	0.45	0.01
715604	日盛QQ	---	---	---	---	---	0.05	0	0	0	0.01	0.02	5,900,000	0.02	0.25	0.01
715605	日盛QR	---	---	---	---	---	0.30	0	0	0	0.26	0.29	5,000,000	0.29	0.63	0.01
715638	統一XP	---	---	---	---	---	2.12	0	0	0	1.57	1.64	5,000,000	1.64	2.37	0.91
715641	富邦TA	---	---	---	---	---	0.43	0	0	0	0.41	0.51	10,000,000	0.43	0.94	0.01
715642	富邦TB	---	---	---	---	---	0.01	0	0	0	0.00	0.01	10,000,000	0.01	0.57	0.01
715657	日盛QU	---	---	---	---	---	3.13	0	0	0	2.60	0.00	5,000,000	3.13	3.93	2.33
715672	凱基WS	---	---	---	---	---	4.93	0	0	0	6.00	6.10	5,000,000	6.00	7.80	4.20
715673	富邦TD	---	---	---	---	---	0.17	0	0	0	0.03	0.10	10,000,000	0.10	1.14	0.01
715682	Q3元大	---	---	---	---	---	0.30	0	0	0	0.00	0.00	5,700,000	0.03	0.30	0.01