2017嗨投資週年慶 全網折扣大優惠 2/20~3/30
7N_f00QD770 http://histock.tw/talk/live.aspx?name=gtalk&id=208 阿布波
  •  查詢台股
近五日資料: 看所有股票期貨

2017/02/23 股票期貨行情

契約股票到期月份開盤價 最高價最低價成交價漲跌價 漲跌%結算價成交量 未平倉最佳買價最佳賣價 歷史高價歷史低價
DFF台泥2017033838.0537.837.85▼-0.35▼-0.92%37.856144737.9538.238.934.65
DFF台泥20170438.138.137.837.8▼-0.45▼-1.18%37.82465737.9538.338.4536.75
DYF亞泥20170330.130.630.130.6▲0.65▲2.17%30.6234330.1531.630.626.3
DYF亞泥20170430.130.130.130.1▲0.15▲0.5%30.111228.5530.830.129.1
KRF味全20170318.9518.9518.918.900%18.964618.519.0520.3517.35
KRF味全201706000000%18.9517.620.218.818.8
DZF大成20170328.5528.5528.5528.55▼-0.05▼-0.17%28.5534127.5528.9529.228
DZF大成201704000000%28.55227.12928.728.6
CQF統一20170354.854.854.154.5▼-0.3▼-0.55%54.55428954.254.555.852.4
CQF統一20170454.754.754.254.4▼-0.4▼-0.73%54.4209154.154.655.754.2
CFF台塑20170392.592.692.292.5▲0.1▲0.11%92.52119492.292.797.986.7
CFF台塑20170492.592.692.592.600%92.637892.192.797.492.5
CAF南亞20170374.374.974.374.4▼-0.1▼-0.13%74.43617374.574.879.972.4
CAF南亞20170474.574.574.574.5▲0.3▲0.4%74.515574.474.777.674.1
ECF台聚20170316.6516.716.616.6▼-0.15▼-0.9%16.653016.516.718.1514.15
ECF台聚201704000000%16.65416.6516.8516.716.65
EEF國喬20170322.822.822.0522.05▼-0.9▼-3.92%22.0524550222.0522.1524.120.1
EEF國喬20170422.6522.6522.122.1▼-0.65▼-2.86%22.121631222.122.223.522.1
EGF中石化20170312.112.212.0512.0500%12.053911,67512.0512.113.410.05
EGF中石化20170412.212.212.112.100%12.16541412.0512.1512.511.65
EHF東陽20170362.162.360.961▼-1▼-1.61%618529560.961.763.555
EHF東陽20170462.162.160.960.9▼-1.1▼-1.77%60.9336260.861.76360.3
DGF台化2017039898.397.797.7▼-0.9▼-0.91%97.75616497.498.810094.2
DGF台化201704989897.797.7▼-0.4▼-0.41%97.7516797.398.899.397.5
CRF遠東新20170327.927.927.627.75▼-0.2▼-0.72%27.75266727.728.1527.9524.9
CRF遠東新20170427.727.827.627.800%27.84727.6528.127.827.2
LWF儒鴻201703313314.5309311.5▲0.5▲0.16%311.5175392311311.5380275
LWF儒鴻201704313.5313.5309.5309.5▼-2▼-0.64%309.53160310.5311.5315.5301
KS1聚陽201703124124124124▲1.5▲1.22%12325114.5124.5158110.5
KSF聚陽201703123125122123▲0.5▲0.41%12374139123124125105.5
KSF聚陽201704125125123123▲0.5▲0.41%1231312122.5124125115.5
EMF東元20170328.0528.052828▼-0.5▼-1.75%2832628.0528.528.827.9
EMF東元20170428.128.128.128.1▼-0.5▼-1.75%28.12327.528.528.628.1
ENF永大20170349.9550.749.9550.2▲1.6▲3.29%50.263449.8550.950.743.9
MHF勤美20170332.232.232.1532.15▼-0.2▼-0.62%32.1543032.0532.9532.9531.55
MHF勤美201704000000%32.15331.232.9532.732.35
MYF精華201703000000%54425320563552
MYF精華201704000000%54425310556556
EPF亞德客-KY201703281.5284.5281.5284.5▼-2.5▼-0.87%284.5212283288293255
EPF亞德客-KY201704283283283283▼-3.5▼-1.22%28316282288289.5280.5
CSF華新20170314.414.4514.214.3▼-0.1▼-0.69%14.320389714.2514.3514.7512
CSF華新20170414.4514.4514.2514.25▼-0.15▼-1.04%14.256732014.214.414.6513.9
ERF南僑20170363636363▼-0.4▼-0.63%6312262.464.464.763
ERF南僑201704000000%63862.364.564.363.5
ESF榮化20170344.544.9544.444.4▲0.15▲0.34%44.458243.9544.546.742.85
ESF榮化20170444.845.544.845.5▲1.25▲2.82%44.3454444.5545.544
MAF葡萄王201703209.5217208.5209▼-0.5▼-0.24%209581299208.5209.5217170
MAF葡萄王201704211216.5208.5208.5▲1.5▲0.72%208.54335208209.5216.5178
EVF永光20170321.1521.2521.1521.2500%21.25511521.0521.6521.8520.1
EVF永光201706000000%21.10000
EYF中纖2017039.419.419.259.25▼-0.16▼-1.7%9.2575299.069.2910.68.65
EYF中纖2017049.49.49.249.24▼-0.21▼-2.22%9.24281689.079.289.879.24
EZF台肥20170342.9542.9542.8542.85▼-0.15▼-0.35%42.8521942.6543.2543.5540.3
EZF台肥201706000000%42.910043.142.55
FAF中碳201703127127127127▼-1▼-0.78%127123124.5131133106.5
KTF喬山201703000000%45.85743.646.8546.8545.4
LPF神隆20170344.744.9544.244.2▼-0.4▼-0.9%44.2236043.9544.9546.738.15
LPF神隆20170644.6544.6544.6544.65▼-0.1▼-0.22%44.6531943.844.854642
CBF中鋼20170326.0526.125.925.9▼-0.15▼-0.58%263031,48225.926.226.524.7
CBF中鋼20170426.0526.0525.9525.95▼-0.1▼-0.38%262452325.8526.226.4525.75
FF1上銀201703000000%198.526189.5207.5199132
FFF上銀201703195.5201.5195.5198.5▲1▲0.51%198.5285528198199206.5128.5
FFF上銀201704199.5199.5197198▲2▲1.02%1984399197.5198.5204173.5
FGF川湖201703000000%416.533400.5417420403
FGF川湖201704000000%413.520400.5417415410
MIF橋椿20170343.443.443.443.4▼-0.05▼-0.12%43.411741.644.644.4542.5
MIF橋椿20170443.443.443.443.4▼-0.05▼-0.12%43.41140.4544.643.443.4
FKF正新20170365.765.865.765.8▼-0.2▼-0.3%65.81426565.465.967.461.6
FKF正新20170465.865.865.765.7▼-0.3▼-0.45%65.7722965.4666765.2
ODF為升201703252252.5252252.5▼-13▼-4.9%252.5311249256.5296.5246
ODF為升201704252252252252▼-13.5▼-5.08%25212248.5256265.5252
FQF光寶科2017035151.850.750.9▲0.1▲0.2%50.9477650.651.753.347.65
FQF光寶科20170451.451.450.950.9▲0.3▲0.59%50.961650.451.851.450.6
CCF聯電20170311.6511.811.6511.7▲0.1▲0.86%11.75261,36211.711.7511.9511.3
CCF聯電20170411.711.7511.6511.75▲0.15▲1.29%11.7530740211.711.7511.911.6
FRF台達電201703171.5172171.5171.500%171.561152171172179167.5
FRF台達電201704171.5172171.5171.5▲0.5▲0.29%171.54356171172.5174.5170.5
CT1日月光20170338.5538.5538.5538.55▼-0.25▼-0.64%38.35118038.3538.638.933.25
CTF日月光20170338.538.638.2538.25▼-0.45▼-1.16%38.2510534838.238.4539.1537.7
CTF日月光20170438.4538.5538.2538.25▼-0.4▼-1.03%38.25418738.1538.43937.8
FTF華通20170319.320.0519.319.9▲0.75▲3.92%19.91,2831,43819.8519.9520.0516.25
FTF華通20170419.752019.619.8▲0.75▲3.94%19.829846219.819.92018.5
DH1鴻海20170390.490.490.290.2▼-0.4▼-0.44%90.222159090.391.672.6
DH1鴻海20170690.390.390.290.2▼-0.3▼-0.33%90.2103990.190.790.877.6
DHF鴻海20170390.390.789.990.2▼-0.4▼-0.44%90.22,0855,18090.190.291.878.5
DHF鴻海20170490.490.789.990.2▼-0.3▼-0.33%90.26651,63090.290.391.789.7
CUF中環2017034.224.274.164.17▲0.03▲0.72%4.171531584.14.294.663.4
CUF中環2017044.224.274.174.18▲0.04▲0.97%4.1843463.944.294.274.06
CGF仁寶20170319.2519.319.1519.2▼-0.05▼-0.26%19.26957619.1519.2519.518.45
CGF仁寶20170419.319.319.219.2▼-0.05▼-0.26%19.22110319.1519.319.4519.05
CVF矽品20170348.448.648.448.6▲0.3▲0.62%48.61439148.448.7553.746.1
CVF矽品20170448.448.448.448.4▼-0.05▼-0.1%48.45255548.4548.848.8548.4
KWF廣宇20170327.428.2527.427.65▲0.2▲0.73%27.651967927.5527.728.5525
KWF廣宇20170427.428.227.427.65▲0.25▲0.91%27.65527427.5527.728.226.85
CDF台積電201703188.5190187.518900%1892,1885,187188.5189192.5144.5
CDF台積電201704188.519018818900%1891,5921,122188.5189.5191188
FVF精英20170322.522.6522.0522.45▲0.2▲0.9%22.459937322.422.5523.218.55
FVF精英20170422.522.622.2522.5▲0.15▲0.67%22.5172722.422.5522.9519.95
FWF友訊20170311.411.411.2511.3▲0.15▲1.35%11.3121931111.411.5510.4
FWF友訊20170411.411.411.411.4▲0.25▲2.24%11.414710.9511.411.5510.75
FYF光磊20170317.417.4517.217.25▲0.1▲0.58%17.256430417.217.418.1514.05
FYF光磊20170417.217.3517.217.2▲0.2▲1.18%17.297217.217.418.116.9
GAF聯強20170333.6533.6533.6533.6500%33.6524333.53434.132.25
GAF聯強20170433.6533.6533.633.6▼-0.1▼-0.3%33.6131933.5534.0533.7533.3
DSF宏碁20170314.5514.614.514.500%14.51481,07014.514.5515.4513.95
DSF宏碁20170414.5514.5514.514.5▲0.05▲0.35%14.57730614.4514.5515.114.3
GCF鴻準20170395.495.792.993.1▼-2.7▼-2.82%93.121628693.193.29884.8
GCF鴻準20170495.595.992.993▼-2.7▼-2.82%93115909393.297.392.9
MBF敬鵬201703616160.260.3▼-0.7▼-1.15%60.31810060.360.764.159.5
MBF敬鵬201704616160.460.4▼-0.2▼-0.33%60.491160.260.862.659.6
LQF英業達201703232322.8522.95▼-0.05▼-0.22%22.955136522.822.9524.422.8
LQF英業達20170422.952322.9522.95▼-0.05▼-0.22%22.95123422.852323.6522.95
DJF華碩201703278278278278▲3.5▲1.28%2781047277.5283280262.5
DJF華碩2017042750027500%278.5623277.5283.500
MJF致茂20170395.99893.793.800%93.8782049494.79880.8
MJF致茂20170496.1979494.5▼-0.3▼-0.32%94.5267593.894.59784.8
GEF藍天20170329.229.229.129.1▲0.1▲0.34%29.192628.229.253026
CXF大同20170315.215.5514.715▼-0.2▼-1.32%14.954,2506,77014.951520.64.94
CXF大同20170415.115.314.5514.8▼-0.15▼-1%14.85801,26114.7514.8516.8513.25
GGF佳能20170318.4518.4518.4518.45▲0.1▲0.54%18.4521517.9518.8520.4514.3
GHF技嘉20170342.2542.842.2542.65▲0.55▲1.31%42.65122642.5042.840.9
GHF技嘉20170442.7542.7542.7542.75▲0.55▲1.3%42.751142.35042.7542.75
GIF微星20170372.573.171.872▼-0.9▼-1.23%723521,0227272.180.471
GIF微星201704737371.871.9▼-1▼-1.37%71.914555271.972.173.671
GJF瑞昱201703114.5114.5114114.500%114.52189113.5114.5122.5104.5
GJF瑞昱201704114.5114.5114.5114.500%114.51369113.5115116.5114.5
DKF廣達2017036263.76263.6▲1.7▲2.75%63.6485563.364.664.360.7
DKF廣達2017046263.66263.5▲1.6▲2.58%63.5202163.264.564.261.7
GKF群光20170372.673.472.673.400%73.45117373.57471.8
GKF群光20170472.972.972.972.9▼-0.5▼-0.68%72.91372.773.673.572.9
GLF正崴20170338.838.838.6538.65▼-0.1▼-0.26%38.6522038.5394036.4
GLF正崴201704000000%38.74738.3539.0539.138.55
GMF億光20170349.750.949.649.800%49.82512648.45050.947.25
GMF億光20170450.250.350.250.2▲0.5▲1.01%49.731748.45050.549.55
GNF凌陽20170312.4512.512.312.35▼-0.05▼-0.4%12.35258712.112.412.8511.25
GNF凌陽20170412.312.3512.312.35▼-0.2▼-1.59%12.3515261212.412.812.2
GOF漢唐20170358.658.65858▼-1▼-1.69%58512157.559.260.151.5
GOF漢唐20170458.758.75858▲0.4▲0.69%589235759.259.155
GPF國碩20170324.624.6524.224.2▼-0.5▼-2.02%24.210067424.224.325.923.05
GPF國碩20170424.524.524.224.2▼-0.4▼-1.63%24.22815324.124.2525.724.2
CHF友達20170312.2512.312.112.15▼-0.1▼-0.82%12.151,8716,74712.112.1513.6511.35
CHF友達20170412.312.312.0512.2▼-0.05▼-0.41%12.21,0441,28912.112.212.3511.7
DLF中華電201703101.5102101.5101.500%101.534165101.510211599.5
DLF中華電201704101.5101.5101.5101.500%101.5114101.5102102101.5
MKF美律201703142.5142.5137139.5▼-3▼-2.11%1391,0761,186138.5139.5155121
MKF美律201704141141.5137139▼-3▼-2.11%139202246138139153.5137
DUF晶電20170329.7531.429.429.45▲0.1▲0.34%29.455,2193,14229.4529.531.421
DUF晶電20170429.631.2529.429.4▲0.1▲0.34%29.447241029.429.531.2523.85
GRF京元電子20170328.929.0528.728.7▼-0.45▼-1.54%28.78749728.6528.929.7526.45
GRF京元電子20170428.928.928.6528.65▼-0.35▼-1.21%28.65264228.6528.9529.6528.4
DVF聯發科201703225.5226223.5224▼-1▼-0.44%2243791,362224224.5248202.5
DVF聯發科201704225.5225.5224224▼-1.5▼-0.67%22492539224224.5230216
GUF全新20170360.862.260.660.8▲1.3▲2.18%60.8715160.460.963.748.4
GUF全新20170461.261.760.660.8▲1▲1.67%60.816760.360.962.858.1
GWF義隆20170337.537.536.836.8▼-0.7▼-1.87%36.87715036.63738.533.95
GWF義隆20170437.537.536.836.85▼-0.45▼-1.21%36.85153735.636.9538.0536.7
GXF可成201703259260256257▼-1.5▼-0.58%257281473256.5257271221.5
GXF可成201704259.5260257257▼-2.5▼-0.96%2571438256257265.5256
GZF兆赫20170333.434.4533.2534.25▲0.9▲2.7%34.2539919634.234.334.4531.2
GZF兆赫20170433.334.433.334.1▲0.8▲2.4%34.1754934.234.334.432.65
HAF瑞軒20170323.123.152323.05▼-0.05▼-0.22%23.05134723.1523.523.322.1
HAF瑞軒20170423.123.123.123.1▼-0.05▼-0.22%23.11322.423.5523.1523
HCF宏達電20170378.278.777.277.5▼-0.8▼-1.02%77.59893,92777.577.610574.1
HCF宏達電20170478.178.277.377.4▼-0.8▼-1.02%77.41914477.277.482.276.8
HHF中工2017036.767.036.766.95▲0.13▲1.91%6.95963206.927.177.116.03
HHF中工2017046.986.986.926.92▲0.1▲1.47%6.9233426.927.036.986.81
HIF冠德20170322.823.122.822.85▲0.1▲0.44%22.852111422.523.224.115.1
HIF冠德20170422.823.0522.823.05▲0.3▲1.32%23.053922.523.223.622.65
HLF興富發20170349.3549.949.3549.75▲0.5▲1.02%49.752315149.750.849.939.8
HLF興富發20170449.649.649.649.6▲0.35▲0.71%49.613049.750.849.648.5
HMF皇翔201703000000%40.653539.9540.854237.55
HMF皇翔201704000000%40.5239.940.854140.8
HOF華固20170367.56867.568▲1.1▲1.64%68123165.368.868.861.1
HOF華固201704686867.767.7▲0.8▲1.2%67.72665.368.86865.6
CZF長榮20170314.3514.3514.1514.35▼-0.1▼-0.69%14.3534146914.314.3514.612.75
CZF長榮20170414.414.414.1514.25▼-0.1▼-0.7%14.2512015114.2514.3514.514.05
DAF陽明2017037.027.026.726.75▼-0.21▼-3.02%6.751753616.766.817.244.4
HSF長榮航20170315.515.5515.415.4▼-0.15▼-0.96%15.48167615.3515.515.9514.75
HSF長榮航20170415.515.515.4515.45▼-0.1▼-0.64%15.453013615.415.5515.9515.3
DCF彰銀20170318.4518.4518.2518.3▼-0.15▼-0.81%18.33914218.2518.4518.5517.2
DCF彰銀20170418.518.518.318.3▼-0.2▼-1.08%18.3223718.218.418.5517.25
HYF中壽20170330.3530.3529.9530.15▼-0.3▼-0.99%30.1512377830.0530.1531.229.35
HYF中壽20170430.2530.2529.9529.95▼-0.3▼-0.99%29.95471393030.1530.629.95
IA1臺企銀201703000000%8.441038.48.478.67.76
IAF臺企銀201703000000%8.443038.448.498.487.8
IAF臺企銀2017048.458.458.428.42▼-0.05▼-0.59%8.42353018.418.528.58.39
CJF華南金201703000000%16.852416.7516.917.0516.35
CJF華南金201704000000%16.91216.816.951716.9
CEF富邦金20170350.150.249.6549.85▼-0.45▼-0.89%49.854421,68049.7549.851.849.4
CEF富邦金20170450.150.249.6549.7▼-0.7▼-1.39%49.711728349.7549.8551.649.65
CKF國泰金20170348.748.948.548.6▼-0.25▼-0.51%48.62232,60148.648.6549.646.55
CKF國泰金20170448.7548.9548.548.6▼-0.2▼-0.41%48.64660648.648.749.4548.5
LRF開發金2017038.098.148.098.12▲0.02▲0.25%8.12126328.18.138.27.91
LRF開發金2017048.098.148.098.12▲0.03▲0.37%8.12332958.098.138.228.08
DNF玉山金20170318.6518.718.618.6▼-0.1▼-0.53%18.614895218.618.6519.9518.2
DNF玉山金20170418.6518.718.618.65▼-0.05▼-0.27%18.656320718.618.6519.218.6
DOF元大金20170312.951312.812.8▼-0.15▼-1.16%12.84761,29712.812.8513.212
DOF元大金20170412.912.912.8512.85▼-0.1▼-0.77%12.851223312.812.8513.212.85
CLF兆豐金20170324.1524.152424.05▼-0.05▼-0.21%24.056373724.0524.1524.421.3
CLF兆豐金20170424.1524.152424▼-0.05▼-0.21%24411482424.224.2523.65
CMF台新金20170312.212.2512.1512.15▼-0.1▼-0.82%12.1521759812.1512.312.3511.8
CMF台新金20170412.1512.2512.1512.15▼-0.05▼-0.41%12.157814312.112.312.2512.15
DDF新光金2017038.388.398.198.29▼-0.04▼-0.48%8.293942,3278.218.39.087.84
DDF新光金2017048.388.388.28.3▼-0.01▼-0.12%8.34976878.28.318.78.19
DEF永豐金2017039.469.489.419.41▼-0.04▼-0.42%9.411093499.49.449.619.09
DEF永豐金2017049.439.479.49.4▼-0.05▼-0.53%9.4731589.49.449.69.4
CNF中信金20170318.5518.5518.318.35▼-0.1▼-0.54%18.351651,56118.3518.4518.8517.5
CNF中信金20170418.5518.5518.3518.35▼-0.1▼-0.54%18.3515639318.3518.518.818.35
DPF第一金20170318.1518.151818▼-0.1▼-0.55%181004931818.218.2517.3
DPF第一金20170418.1518.1518.0518.05▼-0.1▼-0.55%18.0556811818.218.218.05
IFF遠百201703000000%16.455716.0516.5516.5515.75
IHF農林20170315.7515.8515.7515.75▼-0.15▼-0.94%15.752224315.7515.817.314.2
IHF農林20170415.815.815.7515.75▼-0.15▼-0.94%15.753715.715.815.8515.7
DWF潤泰全20170358.758.757.658.4▲0.3▲0.52%58.410359558.358.765.154.7
DWF潤泰全20170458.458.558.258.3▲0.2▲0.34%58.35917858.258.76557
IIF晶豪科20170334.334.333.133.3▼-0.95▼-2.77%33.36613233.233.535.7532.5
IIF晶豪科20170434.134.133.133.1▼-1.3▼-3.78%33.1132833.1533.535.4533.1
IJF大立光2017034700479047004740▲60▲1.28%4740581774735476547903385
IJF大立光2017044750478547404740▲55▲1.17%47403184730476547854500
IMF亞光20170352.35350.951.5▼-1.2▼-2.28%51.571951651.451.656.137.5
IMF亞光20170452.152.551.251.2▼-1.4▼-2.66%51.2488251.351.65644.5
INF威強電20170347.2547.254747▼-0.4▼-0.84%47102846.45484845.6
INF威強電201704000000%47.05645.7547.8547.6546.45
IOF聯詠201703117.5117.5117117▼-1▼-0.85%1179123116.5118.5119106
IOF聯詠201704000000%117.57116118.5118118
IPF智原20170335.3535.434.5534.85▼-0.8▼-2.24%34.85474834.434.9536.8531.5
IPF智原2017043535.1534.5535.15▼-0.55▼-1.54%34.991234.234.9535.734
IQF文曄20170345.754645.7546▲0.05▲0.11%46109545.94647.841.95
IQF文曄20170445.8545.8545.8545.85▼-0.1▼-0.22%45.852445.754646.9545.6
IRF欣興20170314.1514.414.1514.25▲0.3▲2.15%14.251521801414.2514.4512.25
IRF欣興20170414.2514.3514.214.2▲0.25▲1.79%14.249641414.314.413.65
ITF晶技20170345.445.445.2545.25▼-0.25▼-0.55%45.2532944.0546.4546.443.7
ITF晶技20170445.545.545.245.2▼-0.25▼-0.55%45.2534446.454644.75
LBF健鼎20170383.683.681.781.9▼-2.4▼-2.85%81.955680.781.585.274.3
LBF健鼎20170483.583.581.581.5▼-2.4▼-2.86%81.525678.581.784.481.5
LCF台灣大201703107.5108107.510800%108550107108108102.5
LCF台灣大201704107.500107.500%107.512106.5108107107
IVF銘異2017033737.8536.737.35▲0.85▲2.33%37.353624236.537.3537.9533.6
IVF銘異20170437.637.637.4537.45▲0.95▲2.6%37.452536.237.3537.634.8
NAF穩懋201703125135.5125132.5▲9▲7.29%132.5553394132132.5139.587.7
NAF穩懋201704132.5135131.5133.5▲10.5▲8.54%133.547174132132.5138117
NBF璟德201703309330309330▲26▲8.55%330610302331330265.5
NBF璟德201704310322.5310322.5▲18▲5.91%322.523302330322.5273.5
IXF景碩20170383.687.583.586.7▲4▲4.84%86.726012086.686.987.571.2
IXF景碩201704858784.886.2▲3.9▲4.74%86.2312286.586.98780.5
NCF順達201703000000%39.4536.3541.7540.537.35
NCF順達201704000000%39.45236.441.7539.4539.1
DXF緯創2017032626.0525.725.85▼-0.05▼-0.19%25.8524192125.8525.9527.525.1
DXF緯創201704262625.7525.85▼-0.1▼-0.39%25.85616925.852626.2525.3
NDF威剛20170353.454.653.453.7▲0.3▲0.56%53.710317553.653.754.851.7
NDF威剛20170453.754.253.753.7▲0.1▲0.19%53.791753.553.754.351.9
NEF欣銓20170326.4526.452626▼-0.5▼-1.89%26188824.72626.923.2
NEF欣銓20170426.126.126.126.1▼-0.25▼-0.95%26.13924.552626.125.3
IYF新日興20170388.188.18787▼-1.1▼-1.25%875738488.493.685.4
IYF新日興201704000000%8783.68800
IZF明泰20170321.2521.252121.15▼-0.1▼-0.47%21.15348220.121.222.219.5
IZF明泰20170421.2521.25212100%2143520.121.222.0520.7
LEF玉晶光201703198206.5192194▼-7.5▼-3.72%194.56,2021,058194194.528347.2
JBF創意20170399.9106.599.9104▲5.2▲5.26%1044950102104106.579.9
JBF創意201704100.5105100.5101▲3.3▲3.38%102.57129910410592.1
MLF晶睿20170386.58986.587.6▲1.2▲1.39%87.6264586.889.78981.5
MLF晶睿2017048787.88787.7▲1.3▲1.5%87.7568189.787.883.2
DQF群創20170312.5512.612.2512.4▼-0.15▼-1.2%12.43,0435,93312.412.4514.2512.1
DQF群創20170412.612.612.312.35▼-0.2▼-1.59%12.351,5591,74212.412.4512.7512.15
JD1昱晶20170319.3519.3518.918.9▼-0.35▼-1.82%19169518.8519.1521.618.6
JDF昱晶2017031919.318.718.8▼-0.25▼-1.31%18.821826518.718.9520.818.4
JDF昱晶20170418.9519.218.6518.8▼-0.25▼-1.31%18.86112418.5518.92018.65
JFF嘉澤201703105105.5104.5105.5▲0.5▲0.48%105.5652105106.5110100.5
JFF嘉澤201704105105105105▲0.5▲0.48%10516105106106.5104.5
JGF昇陽光電20170315.115.214.914.95▼-0.1▼-0.66%14.95274914.915.1515.6514.2
JGF昇陽光電20170414.9514.9514.914.9▼-0.15▼-1%14.92414.2515.1514.9514.9
JIF新日光20170315.6515.6515.5515.55▼-0.2▼-1.27%15.556739715.515.5516.814.8
JIF新日光20170415.715.715.5515.55▼-0.2▼-1.27%15.551917115.5515.616.315.25
JNFTPK-KY20170394.497.389.493.7▲2.4▲2.63%93.85,5633,01593.793.897.356.7
JNFTPK-KY20170494.39789.493.6▲2.6▲2.86%93.543335093.493.69778.6
NGF碩禾201703366366360.5364▼-3▼-0.82%3631262359.5364388333
NGF碩禾201704366366360360▼-6▼-1.64%360825359364377360
MCF隆達20170315.81615.7515.9▲0.4▲2.58%15.94710015.715.851613.85
MCF隆達20170415.815.8515.7515.75▲0.25▲1.61%15.75119614.9515.7515.8515
JPF大聯大20170339.0539.0538.7539▲0.1▲0.26%39927738.7539.139.5536.9
JPF大聯大201704000000%39837.6539.053938.65
NHF東洋201703110114.5109.5113▲3▲2.73%113222271112.5113.5114.599
NHF東洋201704112114112114▲5▲4.59%1132746112113.511499.6
NIF晟德20170362.763.562.762.8▼-1.2▼-1.88%62.867359.663.166.460.2
NIF晟德20170462.862.862.662.6▼-1.1▼-1.73%62.662759.363.16662.1
MMF承業醫20170343.243.243.243.2▼-0.85▼-1.93%43.212141.544.245.8541.2
OFF東隆興201703000000%77.9772.683.483.876
OFF東隆興20170478787878▼-0.1▼-0.13%781172.783.57878
LTF遠傳20170373.673.873.673.8▲0.3▲0.41%73.891971.873.973.971.5
LTF遠傳201704000000%73.771.573.900
JSF和碩20170381.481.880.881.2▼-0.6▼-0.73%81.26677980.981.284.173.6
JSF和碩20170481.481.480.881.2▼-0.4▼-0.49%81.2133480.881.282.680.2
LUF臻鼎-KY2017037577.974.976.8▲2.5▲3.36%76.819714976.477.577.962.8
LUF臻鼎-KY20170474.977.774.977.1▲3▲4.05%77.1223376.377.577.773
MEF奇美材20170313.9513.9513.613.65▼-0.2▼-1.44%13.651322513.5513.6514.513.2
MEF奇美材20170413.7513.7513.6513.65▼-0.1▼-0.73%13.6574612.8513.6513.9513.25
NJF榮剛20170323.323.4523.123.45▲0.1▲0.43%23.451392,44023.3523.4524.720.05
NJF榮剛20170423.223.323.223.200%23.23521423.2523.4524.5522.7
NKF桂盟201703133.5134133134▼-0.5▼-0.37%134751133.5136.5138.5103.5
NLF世界20170361.361.561.361.500%61.582257.363.46355.2
NLF世界20170461.461.461.461.4▼-0.3▼-0.49%61.41857.563.961.759.2
OGF先豐20170332.653332.6532.85▲0.3▲0.92%32.85237332.432.935.5530.6
OGF先豐20170432.6532.9532.6532.85▲0.4▲1.23%32.8531132.432.934.1531.9
NMF中光電20170343.443.7543.0543.55▲0.45▲1.04%43.55124343.343.746.7534.05
NMF中光電20170443.0543.0543.0543.05▼-0.4▼-0.92%43.0512040.4543.746.4540
LHF松翰20170333.833.833.6533.65▼-0.45▼-1.32%33.6534731.734.134.832
NNF智冠20170362.562.662.562.6▼-0.3▼-0.48%62.621658.667.263.862.5
NNF智冠201704000000%635967.563.261.2
NOF中美晶20170348.648.647.347.85▼-0.5▼-1.03%47.8590253547.847.950.235.85
NOF中美晶20170447.8548.247.347.5▼-0.6▼-1.25%47.521916547.6547.848.6544.5
JWF長虹201703000000%71.210069.972.577.263.3
JWF長虹201704000000%71.22369.972.77371.9
LVF中租-KY20170366.367.265.765.7▼-0.5▼-0.76%65.712619865.76667.255.3
LVF中租-KY20170466.267.165.765.7▼-0.5▼-0.76%65.7324165.66667.162.2
LO1合作金20170314.814.814.814.8▼-0.05▼-0.34%14.755714.715.8514.8513.85
LOF合作金20170314.814.8514.714.75▼-0.1▼-0.67%14.757911414.6514.851514.15
LOF合作金20170414.814.8514.714.75▼-0.05▼-0.34%14.75605714.6514.8514.9514.7
JXF群益證20170310.210.210.0510.15▼-0.05▼-0.49%10.154332910.1510.310.57.96
OEF彩晶2017037.97.97.717.73▼-0.13▼-1.65%7.73959207.77.7410.37.06
OEF彩晶2017047.757.757.717.73▼-0.07▼-0.9%7.73231487.687.738.127.7
NQF新普20170399.510199.1100▲0.7▲0.7%100124199.9103104.594.6
NQF新普201704000000%100.51799.5103103.599.6
NSF頎邦20170347.347.947.1547.600%47.64913447.3547.650.543
NSF頎邦20170447.1547.747.1547.7▲0.05▲0.1%47.741547.347.650.246.65
JZF嘉聯益20170319.519.619.419.55▲0.25▲1.3%19.5582919.1519.8519.617.5
JZF嘉聯益20170419.5519.5519.419.4▲0.1▲0.52%19.45619.119.919.5519.2
KAF瑞儀2017036262.561.562▲0.4▲0.65%6218234461.86262.956.6
KAF瑞儀20170461.762.461.562▲0.3▲0.49%62343861.86262.460.5
MOF飛捷201703105.5105.5104.5105▲0.5▲0.48%1051818102107105.598.3
MOF飛捷201706000000%10597.211200
MPF精誠20170361.86261.761.8▼-0.1▼-0.16%61.8143759.76262.958.8
MPF精誠201704626261.761.9▼-0.1▼-0.16%61.971159.562.162.561.7
KCF力成20170389.790.789.790.1▲0.7▲0.78%90.1339888.590.194.783.1
KCF力成20170489.60089.600%90.2101988.590.290.489.6
NTF茂迪20170329.629.929.329.9▲0.2▲0.67%29.9979329.930.153128.35
NTF茂迪20170429.5529.729.3529.700%30321729.8530.1530.929.25
MQF矽格20170327.327.327.127.3▲0.35▲1.3%27.363627.0527.627.323.85
MQF矽格201704000000%272727.600
LIF台郡20170393.395.49394.1▲0.5▲0.53%94.12977459494.299.887.4
LIF台郡2017049495.39494.4▲0.7▲0.75%94.4376793.894.195.892
KDF同欣電201703131.5142131.5142▲12.5▲9.65%1423731741420142114
KDF同欣電201704141.5142140.5142▲12.5▲9.65%1421071191420142125.5
KEF台表科20170328.728.728.4528.500%28.541726.62928.725.75
OHF胡連201703153153153153▲1.5▲0.99%153121151154155143
OHF胡連201704153153153153▲1▲0.66%15313150.5154153151
KFF康舒20170324.4524.524.424.400%24.4610524.324.7525.523.45
KFF康舒20170424.4524.524.424.400%24.4101924.3524.825.0524.1
KGF啟碁20170388.990.488.590.2▲1.4▲1.58%90.28741389.990.494.688.2
KGF啟碁20170489.190.18990.1▲1.4▲1.58%90.1506389.790.394.288.4
MRF南六201703000000%1593153.5164.5161.5152.5
MRF南六201704000000%158148.516500
MUF帝寶201703000000%83.358385.587.477.5
MUF帝寶201706000000%83.377.989.700
KIF台虹20170339.640.3538.940.35▲0.15▲0.37%40.35514639.7540.5541.6536.75
KIF台虹20170439.539.93939.9▼-0.3▼-0.75%39.9261938.9540.341.337.95
NUF網家201703207209199200.5▼-11.5▼-5.42%200.57582200201.5280199
NUF網家201704206.5208201201▼-11▼-5.19%201512199201.5231.5201
LYF南電20170325.6525.6525.525.500%25.525224.7525.9526.423.6
NVF元太20170325.425.525.0525.2▼-0.1▼-0.4%25.234834925.225.326.124
NVF元太20170425.325.4525.2525.25▼-0.05▼-0.2%25.25235225.1525.325.8524.75
KKF達方20170321.4521.4521.4521.45▲0.1▲0.47%21.4521721.1521.62220.3
KKF達方20170421.4521.4521.4521.45▲0.1▲0.47%21.452420.0521.621.4520.4
NWF群聯201703259275259274.5▲16.5▲6.4%274.5455256274.5277.5275220
NWF群聯201704260273.5260273.5▲15.5▲6.01%273.59977274277.5273.5256.5
LZF可寧衛201703000000%1699165173170.5166
LZF可寧衛201704000000%168.516017400
NXF森鉅20170376767676▼-0.2▼-0.26%761117176.477.774
NXF森鉅201704000000%7617176.47676
KLF寶成20170341.542.0541.542.05▼-0.2▼-0.47%42.05109541.454242.8538.8
KLF寶成20170441.541.541.541.5▼-0.55▼-1.31%41.81741.542.0542.541.5
LMF美利達201703000000%1588153163164.5156.5
LMF美利達201704000000%158.52153163.5157.5156.5
MVF百和20170392.893.892.893.3▼-0.7▼-0.74%93.352379394.498.290.7
MVF百和201704949493.493.4▼-0.8▼-0.85%93.4223993.194.694.691
KOF宏全20170360.260.259.359.3▼-0.3▼-0.5%59.31911859.260.560.253.1
KOF宏全20170460.260.259.359.3▲0.1▲0.17%59.32711659.260.560.258.2
KPF潤泰新20170339.539.539.239.2▼-0.1▼-0.25%39.263223939.242.537.3
KPF潤泰新20170439.3539.3539.3539.35▲0.05▲0.13%39.111213939.242.339.3