台股股票期貨總覽

2024/04/26 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	1101台泥	202405	31.9	32.1	31.75	31.85	▼-0.15	▼-0.47%	31.85	375	2,064	31.85	31.9	33.4	30.9
DFF	1101台泥	202406	32	32.1	31.8	31.85	▼-0.25	▼-0.78%	31.85	238	971	31.8	31.9	37.5	30.9
DYF	1102亞泥	202405	42.55	42.9	42.45	42.9	▲0.5	▲1.18%	42.9	15	332	42.75	42.95	43.2	41.1
DYF	1102亞泥	202406	42.65	42.85	42.65	42.85	▲0.45	▲1.06%	42.85	4	103	42.85	43	42.85	38.9
DZF	1210大成	202405	58	58.8	56.9	56.9	▼-0.5	▼-0.87%	56.9	9	121	56.8	57.7	58.8	54.8
DZF	1210大成	202406	0	0	0	0	0	0%	56.9		18	56.8	59.4	59.2	52.5
CQF	1216統一	202405	75.9	77.2	75.9	76.7	▲0.1	▲0.13%	76.7	58	633	76.3	77.1	79.2	74.8
CQF	1216統一	202406	76.1	77	76.1	77	▲0.1	▲0.13%	77	4	20	76.1	77.3	79.3	68.6
CFF	1301台塑	202405	68.3	68.5	68	68	▼-0.2	▼-0.29%	68	34	795	68.1	68.3	72.4	66.8
CFF	1301台塑	202406	68.4	68.4	68.4	68.4	▲0.4	▲0.59%	68.4	3	54	68.3	68.5	82.6	66.7
CAF	1303南亞	202405	55.9	56.1	55.6	55.8	0	0%	55.8	55	624	55.5	55.8	58.9	54.6
CAF	1303南亞	202406	56.2	56.2	56.2	56.2	▲0.3	▲0.54%	55.8	21	59	55.6	56	68.6	55
EEF	1312國喬	202405	13.15	13.5	13.15	13.5	▲0.4	▲3.05%	13.5	16	263	13.25	13.55	13.85	12.8
EEF	1312國喬	202406	13.3	13.45	13.3	13.45	▲0.3	▲2.28%	13.45	6	65	12.85	13.65	16.1	13.1
EGF	1314中石化	202405	10.15	10.6	10.1	10.3	▲0.15	▲1.48%	10.3	1,520	3,376	10.3	10.35	10.6	9.36
EGF	1314中石化	202406	10.45	10.45	10.3	10.3	▲0.2	▲1.98%	10.3	24	87	10.2	10.4	10.45	9.48
EHF	1319東陽	202405	119	119.5	116	116.5	▼-2	▼-1.69%	116.5	163	562	116	117	134.5	115.5
EHF	1319東陽	202406	117.5	117.5	116	116	▼-2.5	▼-2.11%	116	8	78	116	117.5	131.5	96.2
DGF	1326台化	202405	54.1	54.4	53.9	53.9	▼-0.1	▼-0.19%	53.9	15	316	53.9	54	56.7	52.5
DGF	1326台化	202406	54.2	0	0	54.2	0	0%	54.1	1	13	53.9	54.2	58.5	53
CRF	1402遠東新	202405	32.25	32.3	32.1	32.1	▼-0.1	▼-0.31%	32.1	9	172	31.7	34.25	33.15	31.3
CRF	1402遠東新	202406	0	0	0	0	0	0%	32.05			31.85	34.25	31.3	29.3
EKF	1440南紡	202405	19.9	20.5	19.25	20.1	▲0.7	▲3.61%	20.1	1,169	752	20.05	20.1	20.5	15.25
EKF	1440南紡	202406	19.8	20	19.3	20	▲0.85	▲4.44%	20	9	8	19.95	20.25	20	16.85
LWF	1476儒鴻	202405	515	520	512	512	0	0%	512	9	173	511	528	554	486
LWF	1476儒鴻	202406	0	0	0	0	0	0%	512		27	511	529	508	498
KSF	1477聚陽	202405	393.5	396	389.5	395	▲4.5	▲1.15%	395	116	482	394	395	410	360.5
KSF	1477聚陽	202406	394.5	395	394.5	395	▲3	▲0.77%	395	16	38	394.5	396	399	360.5
SCF	1477小型聚陽	202405	391	396	389	394	▲3.5	▲0.9%	395	309	647	394	394.5	405.5	361
SCF	1477小型聚陽	202406	389.5	391.5	389.5	391.5	▼-0.5	▼-0.13%	395	11	64	394	395.5	398	341
EMF	1504東元	202405	59.8	59.8	56.8	56.8	▼-1.7	▼-2.91%	56.8	740	1,463	56.8	56.9	63.4	54.8
EMF	1504東元	202406	58.5	58.5	57	57	▼-1.5	▼-2.56%	57	30	109	56.8	57.1	63.1	45.2
SDF	1513中興電	202405	194	195	188.5	189.5	▼-3	▼-1.56%	189	3,001	2,850	189	189.5	221.5	175.5
SDF	1513中興電	202406	193	194	188.5	189	▼-3	▼-1.56%	189	119	331	189	190	217.5	124
ORF	1536和大	202405	54.4	54.9	54.1	54.6	▲0.2	▲0.37%	54.6	32	230	54.4	55.1	56.1	50.5
ORF	1536和大	202406	54	54	54	54	▼-0.5	▼-0.92%	54.4	1	5	54.4	55.3	55.3	50.9
MYF	1565精華	202405	0	0	0	0	0	0%	184.5		14	173	196	185	182
MYF	1565精華	202406	0	0	0	0	0	0%	184		2	167	197	198	185
OMF	1565小型精華	202405	0	0	0	0	0	0%	184.5		66	184	0	192.5	179
OMF	1565小型精華	202406	0	0	0	0	0	0%	184		2	178	0	196.5	181.5
EPF	1590亞德客-KY	202405	0	0	0	0	0	0%	1130		19	1100	0	1155	1050
EPF	1590亞德客-KY	202406	1160	1160	1160	1160	▲60	▲5.45%	1135	1	2	1100	0	1160	1160
CSF	1605華新	202405	37.25	37.55	36.8	36.8	▼-0.3	▼-0.81%	36.85	935	4,251	36.75	36.95	42.1	36.5
CSF	1605華新	202406	37.35	37.4	36.85	36.85	▼-0.25	▼-0.67%	36.85	109	465	36.85	37.05	41.8	34.75
RJF	1609大亞	202405	61.6	62.3	60	60.2	▼-1	▼-1.63%	60.2	4,849	4,500	60.1	60.2	67.9	41.05
RJF	1609大亞	202406	61.8	62.2	60	60.3	▼-0.5	▼-0.82%	60.3	152	354	60.1	60.2	67.5	34.15
MAF	1707葡萄王	202405	0	0	0	0	0	0%	156.5		8	156.5	0	160	154.5
MAF	1707葡萄王	202406	0	0	0	0	0	0%	157		1	157	0	159.5	159.5
QOF	1717長興	202405	30.45	30.45	30.45	30.45	▼-0.1	▼-0.33%	30.45	1	131	30.3	30.6	33.35	30.25
QOF	1717長興	202406	0	0	0	0	0	0%	30.35		1	30.4	31.5	30.6	28.3
EYF	1718中纖	202405	7.4	7.4	7.4	7.4	▲0.01	▲0.14%	7.4	1	378	7.41	8.1	7.5	7.19
EYF	1718中纖	202406	0	0	0	0	0	0%	7.41		2	0	8.13	7.45	7.4
EZF	1722台肥	202405	65.2	65.2	64.4	65.2	0	0%	65.2	15	91	64.6	68.2	65.2	62.2
EZF	1722台肥	202406	0	0	0	0	0	0%	65.3		4	64.8	67	68.6	61.6
SAF	1795美時	202405	311	316.5	309.5	315.5	▲4.5	▲1.45%	315.5	225	1,580	315	316	345.5	275
SAF	1795美時	202406	312	312	310	310	▼-1.5	▼-0.48%	315	11	62	315	316.5	329.5	270
KUF	1802台玻	202405	17	17.05	17	17.05	▲0.1	▲0.59%	17.05	6	221	16.95	17.2	17.8	16.35
KUF	1802台玻	202406	0	0	0	0	0	0%	16.95		36	16.65	17.3	19.2	17.9
QPF	1904正隆	202405	28.85	28.85	28.85	28.85	▼-0.35	▼-1.2%	28.85	2	45	27.95	28.95	29.5	28.25
QPF	1904正隆	202406	0	0	0	0	0	0%	28.85		5	28.75	29.75	29.55	29.05
SBF	1905華紙	202405	22.95	23.1	22.95	23.05	0	0%	23.05	16	284	23.05	23.2	24.2	21.95
SBF	1905華紙	202406	23.05	23.05	23.05	23.05	▼-0.05	▼-0.22%	23.05	1	1	23.05	23.4	23.35	22.05
QKF	1907永豐餘	202405	30.65	30.7	30.35	30.7	▲0.1	▲0.33%	30.7	27	297	30.65	30.8	31.1	28.75
QKF	1907永豐餘	202406	30.7	30.7	30.7	30.7	0	0%	30.7	3	60	30.65	30.9	39	28.65
OSF	1909榮成	202405	15.7	15.7	15.2	15.45	▼-0.15	▼-0.96%	15.45	137	398	15.3	15.5	16	14.5
OSF	1909榮成	202406	15.35	15.35	15.25	15.25	▼-0.35	▼-2.24%	15.4	41	179	15.2	15.6	16.55	14.1
CBF	2002中鋼	202405	24.6	24.8	24.5	24.65	0	0%	24.65	202	1,696	24.6	24.7	26.25	23.6
CBF	2002中鋼	202406	24.55	24.75	24.55	24.65	▼-0.05	▼-0.2%	24.65	15	570	24.6	24.75	27.1	23.85
FBF	2006東和鋼鐵	202405	72.9	72.9	72.8	72.9	▼-0.4	▼-0.55%	72.9	3	81	72.9	78.5	74.2	69.5
FBF	2006東和鋼鐵	202406	0	0	0	0	0	0%	72.9		1	70.6	78.5	78.3	64.1
FCF	2014中鴻	202405	23	23.35	22.9	23.35	▲0.45	▲1.97%	23.35	297	1,057	23.25	23.35	25.7	22.05
FCF	2014中鴻	202406	23.25	23.25	23.25	23.25	▲0.4	▲1.75%	23.25	26	54	23.25	23.4	28.2	22.4
FE1	2027大成鋼	202406	0	0	0	0	0	0%	36.7		1	0	0	48.95	48.95
FEF	2027大成鋼	202405	36.65	36.85	36.5	36.75	0	0%	36.75	239	2,645	36.65	36.75	39.1	36.15
FEF	2027大成鋼	202406	36.65	36.75	36.65	36.7	▼-0.1	▼-0.27%	36.7	118	171	36.7	36.8	40.4	35.5
FFF	2049上銀	202405	231.5	235.5	231.5	234	▲2.5	▲1.08%	234	39	545	234	234.5	288.5	222
FFF	2049上銀	202406	234.5	234.5	233.5	234	▲2.5	▲1.08%	234	4	6	234	235	281	213.5
QMF	2049小型上銀	202405	230.5	235	230.5	234	▲2.5	▲1.08%	234	71	797	234	234.5	292	222
QMF	2049小型上銀	202406	234	235	234	234.5	▲3	▲1.3%	234	9	57	233.5	235.5	269	192
FGF	2059川湖	202405	1115	1185	1110	1170	▲90	▲8.33%	1175	165	243	1170	1180	1380	1050
FGF	2059川湖	202406	1130	1175	1130	1170	▲95	▲8.84%	1175	23	102	1165	1180	1290	1050
FKF	2105正新	202405	45.8	46.3	45.65	46.1	▲0.1	▲0.22%	46.1	48	597	45.95	46.95	50.6	45.65
FKF	2105正新	202406	46	46	46	46	▼-0.05	▼-0.11%	46.1	7	143	46.1	47.1	49.75	43.3
FNF	2201裕隆	202405	67.4	69.2	67.4	67.9	▲0.1	▲0.15%	67.9	290	1,919	67.7	68.1	70.6	66.6
FNF	2201裕隆	202406	69	69.1	68	68	▲0.5	▲0.74%	68	95	502	67.8	68.2	84	66.7
ODF	2231為升	202405	109	109	106.5	106.5	▼-3.5	▼-3.18%	106.5	35	192	106	106.5	120	106.5
ODF	2231為升	202406	106.5	106.5	106.5	106.5	▼-3.5	▼-3.18%	106.5	8	24	106	107	140.5	106.5
FQF	2301光寶科	202405	100.5	102.5	99.6	102	▲2	▲2%	102	811	3,040	101.5	102	128	93.9
FQF	2301光寶科	202406	101	102.5	100	101.5	▲1.5	▲1.5%	101.5	257	238	101.5	102.5	158	94.5
CCF	2303聯電	202405	49.95	50.5	49.75	49.9	▲0.2	▲0.4%	49.85	1,441	6,811	49.85	49.9	53.9	48.4
CCF	2303聯電	202406	50.1	50.5	49.85	49.85	▲0.05	▲0.1%	49.85	89	585	49.9	50	54.4	44
FRF	2308台達電	202405	310	320.5	306.5	317.5	▲11.5	▲3.76%	317	1,889	2,860	316.5	318	366	293
FRF	2308台達電	202406	312.5	321	312.5	318.5	▲11.5	▲3.75%	317.5	122	268	316.5	319	366	285
RVF	2308小型台達電	202405	309	320.5	306.5	317.5	▲11.5	▲3.76%	317	1,287	2,793	317	318	365	293
RVF	2308小型台達電	202406	315.5	319.5	315	317.5	▲10.5	▲3.42%	317.5	66	206	317.5	319	363.5	280
FSF	2312金寶	202405	0	0	0	0	0	0%	14.6		79	14.55	14.65	15.45	14.25
FSF	2312金寶	202406	0	0	0	0	0	0%	14.65		89	14.15	15.05	16.65	14.4
FTF	2313華通	202405	75.8	79.3	75.8	77.5	▲2.2	▲2.92%	77.5	2,929	4,368	77.4	77.6	85.3	72.9
FTF	2313華通	202406	77.8	78.2	77.2	77.6	▲2.1	▲2.78%	77.6	30	383	77.4	77.7	85.4	43.9
DHF	2317鴻海	202405	156	158.5	154.5	156.5	▲4	▲2.62%	156.5	33,435	50,991	156	156.5	162	137.5
DHF	2317鴻海	202406	156.5	159	155	157	▲4	▲2.61%	157	10,056	16,193	156.5	157.5	163	94.9
CUF	2323中環	202405	12.7	13.8	12.45	13.8	▲1.25	▲9.96%	13.8	1,278	1,130	13.8	0	13.8	11.35
CUF	2323中環	202406	12.7	13.8	12.7	13.7	▲1.15	▲9.16%	13.7	51	39	13.75	0	13.8	11.3
CGF	2324仁寶	202405	35.7	36.4	35.3	36	▲0.5	▲1.41%	36	522	2,020	36	36.15	39.3	34.15
CGF	2324仁寶	202406	36.15	36.2	36	36.2	▲0.85	▲2.4%	36.2	4	21	36	36.25	38.8	34.3
LXF	2327國巨	202405	620	623	615	618	▲1	▲0.16%	618	169	788	618	619	629	574
LXF	2327國巨	202406	620	624	616	622	▲3	▲0.48%	620	45	77	618	620	625	542
QEF	2327小型國巨	202405	623	623	615	618	▲1	▲0.16%	618	466	2,178	618	619	633	571
QEF	2327小型國巨	202406	620	621	617	620	▲1	▲0.16%	620	20	335	618	620	628	545
KWF	2328廣宇	202405	33.95	34.15	33.55	33.6	▼-0.05	▼-0.15%	33.6	60	220	33.4	34	38.7	32
KWF	2328廣宇	202406	33.65	33.65	33.65	33.65	▼-0.1	▼-0.3%	33.65	1	8	33.35	34.1	38.6	32.15
CDF	2330台積電	202405	787	791	783	785	▲16	▲2.08%	784	5,808	29,133	783	785	830	741
CDF	2330台積電	202406	789	793	786	786	▲16	▲2.08%	787	1,244	8,824	785	788	831	528
QFF	2330小型台積電	202405	786	790	783	784	▲15	▲1.95%	784	6,115	14,863	784	785	829	741
QFF	2330小型台積電	202406	787	792	785	786	▲16	▲2.08%	787	1,373	5,294	786	787	831	528
FVF	2331精英	202405	31.4	31.45	30.75	30.8	▼-0.35	▼-1.12%	30.8	72	912	30.7	31.4	32.6	29
FVF	2331精英	202406	31	31	31	31	▼-0.2	▼-0.64%	30.85	1	12	30.65	31.5	32.25	29.4
FWF	2332友訊	202405	17.9	18.1	17.75	17.75	▲0.05	▲0.28%	17.75	55	517	17.7	17.85	19.1	17
FWF	2332友訊	202406	17.9	17.9	17.9	17.9	▲0.1	▲0.56%	17.8	1	79	17.7	17.9	21.55	17.1
DIF	2337旺宏	202405	25.85	26.1	25.85	26	▲0.05	▲0.19%	26	85	789	25.9	26.05	28.25	25.1
DIF	2337旺宏	202406	26.05	26.05	26	26	0	0%	26	5	32	25.95	26.15	32.15	25.7
QVF	2338光罩	202405	66.9	67.6	66.6	66.6	▼-0.2	▼-0.3%	66.6	10	126	65	66.6	72.9	63.3
QVF	2338光罩	202406	67.4	67.7	67.4	67.7	▲0.6	▲0.89%	65.8	3	50	64.9	66.7	67.7	65.9
FYF	2340台亞	202405	38.75	38.75	37.8	37.8	▼-0.15	▼-0.4%	37.8	32	291	37.7	38.25	42.4	36.65
FYF	2340台亞	202406	38.6	38.6	37.85	37.85	▼-0.15	▼-0.39%	37.85	2	44	37.7	38.3	48	37.1
FZ1	2344華邦電	202406	0	0	0	0	0	0%	25.45		4	0	0	29.05	27.55
FZF	2344華邦電	202405	25.5	25.6	25.25	25.3	▼-0.05	▼-0.2%	25.3	542	3,210	25.25	25.35	28.25	24.6
FZF	2344華邦電	202406	25.6	25.65	25.3	25.35	0	0%	25.35	29	487	25.3	25.4	31.1	24.65
OPF	2345智邦	202405	410	432	408	430.5	▲27.5	▲6.82%	429	273	526	430.5	431.5	487	384.5
OPF	2345智邦	202406	404.5	0	0	404.5	0	0%	428.5	9	27	430.5	432.5	553	386
SEF	2345小型智邦	202405	407	432	407	429	▲26	▲6.45%	429	269	590	428	429.5	489	383.5
SEF	2345小型智邦	202406	420.5	427	420.5	427	▲22.5	▲5.56%	428.5	2	50	428.5	430.5	562	384.5
GAF	2347聯強	202405	76.8	77	75.5	76.4	▼-0.6	▼-0.78%	76.4	148	258	75.6	76.5	79.5	74.8
GAF	2347聯強	202406	76.5	76.6	75.6	76.1	▼-0.9	▼-1.17%	76.1	62	62	75.5	76.1	79.3	75.2
CWF	2352佳世達	202405	41.25	41.8	41.2	41.7	▲0.3	▲0.72%	41.7	89	1,094	41.55	41.8	45	39.75
CWF	2352佳世達	202406	41.55	41.85	41.4	41.85	▲0.3	▲0.72%	41.85	8	165	41.6	41.95	59.2	40.2
DSF	2353宏碁	202405	44.8	45.25	44.5	44.5	▼-0.2	▼-0.45%	44.6	1,233	3,340	44.4	44.75	52.1	42.4
DSF	2353宏碁	202406	44.95	45.3	44.6	44.6	▼-0.15	▼-0.34%	44.7	120	527	44.45	44.85	51.9	36.8
GCF	2354鴻準	202405	61.7	62.5	61.1	61.6	▲0.8	▲1.32%	61.6	796	1,573	61.5	61.6	68.6	54.4
GCF	2354鴻準	202406	62.3	62.5	61.1	61.5	▲0.2	▲0.33%	61.5	35	84	61.5	61.7	66.6	52
MBF	2355敬鵬	202405	39.8	40.8	39.6	40.3	▲0.25	▲0.62%	40.3	59	455	40.3	40.6	48.3	39.5
MBF	2355敬鵬	202406	40.35	40.35	40.35	40.35	▲0.05	▲0.12%	40.35	1	39	40.3	40.7	52.9	39.5
LQF	2356英業達	202405	54.4	54.5	53.4	53.6	▲0.4	▲0.75%	53.5	2,018	3,070	53.5	53.7	61.9	50.8
LQF	2356英業達	202406	53.9	54.5	53.4	53.4	▲0.1	▲0.19%	53.4	22	580	53.4	53.8	62.1	42.1
DJF	2357華碩	202405	414	423	413	420	▲6	▲1.45%	419	51	584	420	420.5	455	407.5
DJF	2357華碩	202406	422	423	422	423	▲9	▲2.17%	420	2	17	420	421.5	461	409
QRF	2357小型華碩	202405	420.5	423	415	418.5	▲4.5	▲1.09%	419	261	952	418.5	420	458.5	407
QRF	2357小型華碩	202406	420.5	423	419	420	▲6	▲1.45%	420	45	134	419	421	484	321
MJF	2360致茂	202405	251.5	259	250.5	258	▲10.5	▲4.24%	258	45	124	253	264	268.5	236
MJF	2360致茂	202406	256.5	256.5	256.5	256.5	▲11	▲4.48%	256.5	1	12	253	264.5	266	205.5
RKF	2368金像電	202405	192	198	192	193.5	▲5.5	▲2.93%	193.5	817	1,053	193	194	256	181.5
RKF	2368金像電	202406	193	197	192.5	193.5	▲6	▲3.2%	193.5	24	192	192.5	194.5	263	183.5
CXF	2371大同	202405	69.9	71.1	67.4	68.1	▼-1.4	▼-2.01%	68	11,669	11,754	68	68.1	72.4	48.5
CXF	2371大同	202406	70.4	71.2	67.5	68.1	▼-1.3	▼-1.87%	68.1	504	741	68	68.2	72.4	41
GHF	2376技嘉	202405	298	303	293.5	295.5	▲4.5	▲1.55%	295.5	1,846	2,983	295.5	296	352.5	279
GHF	2376技嘉	202406	298	302.5	293.5	294.5	▲4.5	▲1.55%	294.5	100	267	294.5	295.5	382	214
GIF	2377微星	202405	155.5	158.5	155	157.5	▲1.5	▲0.96%	157.5	59	420	156.5	158	175	152
GIF	2377微星	202406	158	158	157	157	▲0.5	▲0.32%	157	6	83	156	158.5	201.5	153.5
GJF	2379瑞昱	202405	528	538	515	521	▼-4	▼-0.76%	520	210	551	519	521	593	504
GJF	2379瑞昱	202406	518	518	518	518	▼-4	▼-0.77%	519	1	39	519	522	596	449
QGF	2379小型瑞昱	202405	532	535	516	519	▼-6	▼-1.14%	520	509	1,334	518	521	593	503
QGF	2379小型瑞昱	202406	530	530	518	519	▼-3	▼-0.57%	519	12	71	520	523	578	463
DKF	2382廣達	202405	267	270	258	258.5	▲1	▲0.39%	258.5	6,459	9,088	258	259	301	230.5
DKF	2382廣達	202406	268	270	259	259	▲1	▲0.39%	259	278	2,068	258.5	260	301.5	192.5
PJF	2383台光電	202405	389	403	389	396.5	▲11	▲2.85%	396.5	986	1,177	396.5	397	453.5	352
PJF	2383台光電	202406	397.5	402.5	397.5	398	▲13	▲3.38%	396	8	56	396.5	397.5	542	354
SFF	2383小型台光電	202405	392	403	390	395	▲9.5	▲2.46%	396.5	887	1,541	395	395.5	452.5	351
SFF	2383小型台光電	202406	392	402	392	396	▲11	▲2.86%	396	46	88	395	396.5	540	354
QWF	2388威盛	202405	131.5	136	130	131	▲2.5	▲1.95%	130.5	1,329	1,987	130.5	131	151	118
QWF	2388威盛	202406	133	136	130	130.5	▲2.5	▲1.95%	130.5	74	319	130	131	171	110
GLF	2392正崴	202405	46	46	45.9	45.9	▲0.3	▲0.66%	45.9	4	319	45.55	46.95	48.95	43.1
GLF	2392正崴	202406	0	0	0	0	0	0%	45.95		7	45.5	47.1	44.8	43.85
GMF	2393億光	202405	61.3	61.6	61.3	61.3	▼-0.2	▼-0.33%	61.3	24	299	61.1	62.6	62.8	53.5
GMF	2393億光	202406	0	0	0	0	0	0%	61		51	61	62.8	62.8	44.7
GNF	2401凌陽	202405	28.5	28.55	27.75	27.8	▼-0.3	▼-1.07%	27.8	123	497	27.75	28.25	30.15	26.1
GNF	2401凌陽	202406	27.85	27.85	27.85	27.85	▼-0.05	▼-0.18%	27.85	5	54	27.75	28.35	31.8	26.7
GOF	2404漢唐	202405	411	419	407	409	▲1	▲0.25%	409	131	217	408.5	411	434	385.5
GOF	2404漢唐	202406	0	0	0	0	0	0%	409.5		11	408	411.5	430.5	246
CYF	2408南亞科	202405	66.4	66.9	65.3	65.9	▼-0.1	▼-0.15%	65.9	1,575	5,655	65.8	65.9	72.7	60.8
CYF	2408南亞科	202406	66	66.3	65.5	66	0	0%	66	327	447	65.9	66.1	77	60.8
CHF	2409友達	202405	17.5	18.6	17.45	18.35	▲0.95	▲5.46%	18.35	2,926	5,870	18.3	18.4	19.45	16.75
CHF	2409友達	202406	17.45	18.5	17.45	18.35	▲1	▲5.76%	18.35	225	829	18.3	18.45	19.2	15.75
DLF	2412中華電	202405	124	124	124	124	0	0%	124	45	673	123.5	124	127.5	123
DLF	2412中華電	202406	124	124	124	124	0	0%	124	9	114	124	124.5	127	117.5
MKF	2439美律	202405	118.5	121.5	118.5	120.5	▲3.5	▲2.99%	120.5	653	1,430	120	121	129.5	110.5
MKF	2439美律	202406	120	121.5	119.5	121	▲4.5	▲3.86%	121	30	44	120	121	127	110.5
QTF	2441超豐	202405	0	0	0	0	0	0%	60.2		4	0	60.9	64.7	60.4
QTF	2441超豐	202406	0	0	0	0	0	0%	60.2		1	0	62.7	65.5	65.5
GRF	2449京元電子	202405	0	0	0	0	0	0%	96.5		2,612	0	0	113.5	90.1
GRF	2449京元電子	202406	0	0	0	0	0	0%	95.5		131	0	0	120	86.8
DVF	2454聯發科	202405	996	1010	990	1000	▲18	▲1.83%	1005	627	2,618	1000	1005	1230	969
DVF	2454聯發科	202406	1000	1010	995	1005	▲20	▲2.03%	1005	52	896	1000	1010	1255	690
PUF	2454小型聯發科	202405	996	1010	991	1005	▲23	▲2.34%	1005	2,905	6,332	1000	1005	1230	968
PUF	2454小型聯發科	202406	996	1010	994	1005	▲20	▲2.03%	1005	426	829	1000	1010	1270	680
GUF	2455全新	202405	140.5	146	140	143.5	▼-2	▼-1.37%	143.5	147	466	144	144.5	186	140
GUF	2455全新	202406	145	145	144	144	▼-2	▼-1.37%	144	3	59	144	145	187	123.5
GVF	2457飛宏	202405	51.5	51.5	50.7	50.7	▼-0.3	▼-0.59%	50.7	2	89	50.3	50.7	56.6	50.3
GVF	2457飛宏	202406	0	0	0	0	0	0%	50.7		8	49.3	52.3	63.6	51
GWF	2458義隆	202405	165	165	162	165	0	0%	165	81	261	163.5	165	171.5	146.5
GWF	2458義隆	202406	162	163	161.5	162.5	▼-2.5	▼-1.52%	162.5	6	18	163	165.5	171	147.5
GXF	2474可成	202405	215	217	214	214.5	▼-1.5	▼-0.69%	214.5	85	1,380	214	215	223	206
GXF	2474可成	202406	215	215.5	214.5	214.5	▼-2	▼-0.92%	214.5	15	162	214.5	215.5	221	189
GYF	2481強茂	202405	54.8	55	54.4	54.6	▲1.1	▲2.06%	54.6	14	84	51.7	54.5	59.8	51.7
GYF	2481強茂	202406	0	0	0	0	0	0%	54.9		1	50	56.2	64	53.4
GZF	2485兆赫	202405	19.9	19.9	19.9	19.9	▲0.3	▲1.53%	19.9	9	185	19.7	20.1	22.1	19.05
GZF	2485兆赫	202406	19.6	0	0	19.6	0	0%	19.9	8	11	19.65	20.1	24.1	19.8
HAF	2489瑞軒	202405	15.2	15.3	15.15	15.3	▲0.1	▲0.66%	15.3	56	685	15.25	15.5	15.45	13.65
HAF	2489瑞軒	202406	15.25	15.25	15.25	15.25	▲0.15	▲0.99%	15.25	1	7	15.2	15.3	16.75	12.75
HBF	2492華新科	202405	108	108.5	107	107	▼-1	▼-0.93%	107	187	925	106.5	107.5	126	102.5
HBF	2492華新科	202406	108.5	108.5	107.5	107.5	▼-1	▼-0.92%	107.5	9	138	106.5	108	126	101
HCF	2498宏達電	202405	41.6	42.35	41.6	41.95	▲0.35	▲0.84%	41.95	314	1,749	41.9	42	49.55	41.05
HCF	2498宏達電	202406	42.2	42.25	41.85	41.85	▲0.35	▲0.84%	41.85	155	189	41.8	41.95	54.7	41.45
HHF	2515中工	202405	17.5	18.55	17	18.15	▲0.7	▲4.01%	18.15	14,004	12,928	18.1	18.15	19.1	12.9
HHF	2515中工	202406	17.45	18.5	17.05	18.05	▲0.65	▲3.74%	18.05	356	994	18.1	18.2	19.1	10.35
HIF	2520冠德	202405	53	57.4	51.8	55.1	▲2.1	▲3.96%	55.1	3,626	2,380	54.9	55.1	57.4	38.65
HIF	2520冠德	202406	52.4	57.4	52.1	54.3	▲1.5	▲2.84%	54.3	95	469	54.9	55.3	57.4	37.9
HLF	2542興富發	202405	42.8	43.65	42.5	43.2	▲0.4	▲0.93%	43.2	166	427	42.95	43.2	44.6	40.2
HLF	2542興富發	202406	42.7	42.8	42.6	42.8	▼-0.2	▼-0.47%	43.15	11	45	43	43.3	43.15	39.5
HOF	2548華固	202405	158	165.5	156	162	▲3	▲1.89%	162	398	344	162	163	173	124.5
HOF	2548華固	202406	157	165	157	165	▲5	▲3.13%	162.5	8	52	161.5	163.5	169	92.9
CZF	2603長榮	202405	182	190.5	181	188.5	▲7	▲3.86%	188	12,882	12,292	188.5	189	190.5	162
CZF	2603長榮	202406	182.5	190.5	181.5	188.5	▲6.5	▲3.57%	188.5	1,354	2,786	188.5	189	195.5	100
HQF	2605新興	202405	25.95	27.05	25.7	26.8	▲0.95	▲3.68%	26.8	859	1,603	26.8	26.85	27.5	23.7
HQF	2605新興	202406	26.5	26.95	26.45	26.95	▲1.2	▲4.66%	26.8	9	78	26.75	26.8	28	22.9
QCF	2606裕民	202405	54	56.1	53.8	55.9	▲1.9	▲3.52%	55.9	478	2,303	55.8	56	57.4	52.3
QCF	2606裕民	202406	55	56.1	55	56.1	▲1.8	▲3.31%	56	16	105	55.8	56.1	57.4	44.45
DAF	2609陽明	202405	47.3	52.1	47.2	52.1	▲4.7	▲9.92%	52.1	13,081	9,968	52.1	0	52.1	43.3
DAF	2609陽明	202406	47.3	52.1	47.3	52.1	▲4.65	▲9.8%	52.1	450	770	52.1	0	58.2	41.7
DBF	2610華航	202405	20.55	21.7	20.45	21.6	▲1.15	▲5.62%	21.6	5,143	5,549	21.6	21.65	21.7	19.05
DBF	2610華航	202406	20.45	21.65	20.4	21.6	▲1.2	▲5.88%	21.6	103	778	21.55	21.7	22.25	19.05
QXF	2615萬海	202405	46.45	49.65	45.55	48.65	▲3.05	▲6.69%	48.65	2,231	1,838	48.6	48.7	49.65	41.25
QXF	2615萬海	202406	46.25	49.45	46.25	48.6	▲2.9	▲6.35%	48.6	69	320	48.6	48.75	61	43.1
HSF	2618長榮航	202405	34.75	37	34.35	36.75	▲2.25	▲6.52%	36.7	28,963	25,720	36.7	36.75	37	30.9
HSF	2618長榮航	202406	34.75	37	34.35	36.75	▲2.25	▲6.52%	36.75	2,343	3,052	36.7	36.75	37	26
PGF	2633台灣高鐵	202405	29.8	29.85	29.75	29.8	0	0%	29.8	16	159	29.75	29.95	30.45	29.35
PGF	2633台灣高鐵	202406	29.85	29.85	29.8	29.85	▼-0.05	▼-0.17%	29.85	7	112	29.8	30	30.5	29.45
RCF	2634漢翔	202405	58	58.4	57	58.3	▲0.7	▲1.22%	58.3	1,272	2,560	58.2	58.3	60.7	49.45
RCF	2634漢翔	202406	57.5	57.6	57.3	57.3	▼-0.3	▼-0.52%	58.3	9	111	58.1	58.4	60.1	47.8
DCF	2801彰銀	202405	18.2	18.2	18.2	18.2	▲0.15	▲0.83%	18.2	1	849	17.9	18.45	18.45	17.8
DCF	2801彰銀	202406	18.25	18.25	18.25	18.25	▲0.2	▲1.11%	18.25	1	45	17.85	18.55	18.35	17.85
IA1	2834臺企銀	202406	0	0	0	0	0	0%	16.45		17	0	0	16.5	13
IAF	2834臺企銀	202405	16.35	16.6	16.35	16.5	▲0.15	▲0.92%	16.5	30	599	16.5	16.7	16.8	15.75
IAF	2834臺企銀	202406	16.35	16.45	16.35	16.45	▲0.05	▲0.3%	16.45	3	70	16.35	16.55	16.75	13.25
CJF	2880華南金	202405	0	0	0	0	0	0%	22.65		232	22.45	0	23.3	22.15
CJF	2880華南金	202406	22.8	22.8	22.8	22.8	▲0.25	▲1.11%	22.6	1	1	21.75	0	22.8	22.8
CEF	2881富邦金	202405	67.1	68.4	67	67.7	▲1	▲1.5%	67.7	374	1,628	67.6	67.8	71.7	64.5
CEF	2881富邦金	202406	67.8	68.5	67.7	68	▲1.5	▲2.26%	68	26	414	67.7	68	70.7	60.6
CKF	2882國泰金	202405	48.7	49.3	48.65	49.1	▲0.45	▲0.92%	49.1	407	3,392	49.05	49.1	50.4	47.15
CKF	2882國泰金	202406	48.8	49.3	48.8	49.15	▲0.45	▲0.92%	49.15	62	707	49.15	49.25	50	43
LRF	2883開發金	202405	13.3	13.6	13.3	13.5	0	0%	13.5	217	1,652	13.45	13.5	14.7	13.1
LRF	2883開發金	202406	13.5	13.5	13.5	13.5	0	0%	13.5	1	338	13.45	13.6	14.6	11.8
DNF	2884玉山金	202405	27.05	27.15	27.05	27.15	0	0%	27.15	15	453	27.1	27.2	27.6	26.25
DNF	2884玉山金	202406	0	0	0	0	0	0%	27.2		12	27.1	27.3	27.25	24.2
DO1	2885元大金	202406	0	0	0	0	0	0%	30		2	0	0	25.55	25.55
DOF	2885元大金	202405	30.1	30.25	30.1	30.25	▲0.45	▲1.51%	30.25	8	364	30.05	30.2	31.2	29.65
DOF	2885元大金	202406	0	0	0	0	0	0%	30		61	30.1	31.1	31.1	26.7
CLF	2886兆豐金	202405	39.1	39.45	39.1	39.4	▲0.3	▲0.77%	39.2	18	713	39.1	39.3	40.85	38.2
CLF	2886兆豐金	202406	39.3	39.3	39.3	39.3	▲0.1	▲0.26%	39.3	4	30	38.75	39.55	40.65	38.25
CMF	2887台新金	202405	17.75	17.75	17.7	17.7	▲0.15	▲0.85%	17.7	7	427	17.55	17.7	18.2	17.3
CMF	2887台新金	202406	0	0	0	0	0	0%	17.75		9	17.6	17.75	18.05	17.6
DDF	2888新光金	202405	8.34	8.41	8.34	8.36	▲0.02	▲0.24%	8.36	433	2,730	8.36	8.37	8.51	8.04
DDF	2888新光金	202406	8.38	8.39	8.34	8.37	▲0.02	▲0.24%	8.37	133	2,184	8.37	8.38	9.9	8.04
DEF	2890永豐金	202405	21.5	21.5	21.4	21.4	0	0%	21.4	4	266	21.35	21.55	22.05	21
DEF	2890永豐金	202406	21.45	21.45	21.45	21.45	0	0%	21.45	9	137	21.35	21.6	22.15	17.5
CNF	2891中信金	202405	31.3	31.55	30.95	31.2	0	0%	31.2	203	2,777	31.15	31.25	33.15	30.7
CNF	2891中信金	202406	31.6	31.6	31.3	31.3	▲0.1	▲0.32%	31.3	26	270	31.15	31.35	32.1	23.3
DPF	2892第一金	202405	0	0	0	0	0	0%	27.05		280	27	27.05	27.8	26.45
DPF	2892第一金	202406	0	0	0	0	0	0%	27.05		2	27.1	27.15	26.65	26.65
IHF	2913農林	202405	21.3	21.5	21.05	21.4	▼-0.3	▼-1.38%	21.4	142	578	21.4	21.5	21.9	20.1
IHF	2913農林	202406	21.45	21.45	21.4	21.45	▼-0.25	▼-1.15%	21.45	9	45	21.4	21.65	21.55	20.2
DWF	2915潤泰全	202405	59.8	60.4	59.8	60.2	▲0.2	▲0.33%	60.2	156	878	60.1	60.2	60.9	58.4
DWF	2915潤泰全	202406	60.2	0	0	60.2	0	0%	60.4	122	266	60.2	60.4	64.7	59
IIF	3006晶豪科	202405	87.4	88.2	86.3	87.1	▲0.3	▲0.35%	87	1,902	2,582	86.9	87.1	92.2	74.9
IIF	3006晶豪科	202406	87.5	88	86.3	86.7	▼-0.1	▼-0.12%	86.7	638	782	86.7	87	105	75
IJF	3008大立光	202405	2205	2215	2180	2180	▼-15	▼-0.68%	2190	6	107	0	2375	2535	2110
IJF	3008大立光	202406	2190	0	0	2190	0	0%	2195	1	16	0	2380	2580	2115
OLF	3008小型大立光	202405	2225	2230	2175	2190	▼-5	▼-0.23%	2190	457	2,594	2190	2200	2570	2105
OLF	3008小型大立光	202406	2215	2215	2180	2195	▲5	▲0.23%	2195	85	312	2195	2200	2715	2040
RAF	3017奇鋐	202405	649	681	632	644	▲19	▲3.04%	643	6,872	1,719	642	644	695	515
RAF	3017奇鋐	202406	652	681	635	645	▲22	▲3.53%	645	80	97	642	645	695	286.5
IMF	3019亞光	202405	63.5	63.5	63.1	63.1	▼-0.2	▼-0.32%	63.1	3	184	63.1	63.3	67	61.6
IMF	3019亞光	202406	0	0	0	0	0	0%	63.2		49	63.2	63.5	68.5	61.6
IOF	3034聯詠	202405	601	616	601	605	▲5	▲0.83%	606	497	972	605	608	641	572
IOF	3034聯詠	202406	614	614	609	609	▲10	▲1.67%	607	34	186	606	610	627	498
QHF	3034小型聯詠	202405	608	615	600	607	▲7	▲1.17%	606	716	2,849	606	612	641	572
QHF	3034小型聯詠	202406	603	615	603	607	▲8	▲1.34%	607	146	313	607	614	625	499
IP1	3035智原	202406	295.5	296	295.5	296	▲15	▲5.34%	296	2	77	295.5	298	459	284
IP1	3035智原	202409	0	0	0	0	0	0%	297		8	0	0	430.5	349
IPF	3035智原	202405	282	302.5	279.5	296	▲16	▲5.71%	296	2,970	1,805	296	296.5	358.5	278.5
IPF	3035智原	202406	282	301	279	295	▲15	▲5.36%	295	82	247	295	296	365	278.5
IQF	3036文曄	202405	146.5	148	142	142.5	▼-3	▼-2.06%	142	956	2,108	142	142.5	168	134
IQF	3036文曄	202406	146	146	143	143	▼-2.5	▼-1.72%	143	75	301	142	143	183.5	111
IRF	3037欣興	202405	187.5	191	181	183.5	▼-1.5	▼-0.81%	183.5	1,690	1,924	183	184	205	167.5
IRF	3037欣興	202406	185	185.5	181	183	▼-2	▼-1.08%	183	29	142	183	184.5	200	145
ITF	3042晶技	202405	109	109	106	106.5	▼-0.5	▼-0.47%	106.5	106	704	106.5	107	124.5	102.5
ITF	3042晶技	202406	107	107	106.5	106.5	0	0%	106.5	9	54	106.5	107.5	121.5	92
LBF	3044健鼎	202405	194.5	196	192	193	▲0.5	▲0.26%	193	130	327	193	193.5	219.5	187
LBF	3044健鼎	202406	193.5	193.5	193.5	193.5	▲1	▲0.52%	193.5	3	19	193	194	222.5	159.5
LCF	3045台灣大	202405	102.5	103.5	102.5	103.5	▲1.5	▲1.47%	103.5	9	154	103.5	104	105	99.8
LCF	3045台灣大	202406	0	0	0	0	0	0%	104		10	103.5	104.5	105	94.7
QQF	3078僑威	202405	70.2	74	70.2	73.7	▲0.1	▲0.14%	73.7	24	154	73.4	76.3	78.9	70.2
QQF	3078僑威	202406	73.4	73.4	73.4	73.4	▲0.1	▲0.14%	73.4	1	49	73	76.2	76.5	73.3
OTF	3081聯亞	202405	120.5	123.5	118.5	122.5	▲0.5	▲0.41%	122.5	108	248	121	123	147	118.5
OTF	3081聯亞	202406	120.5	122.5	120.5	122.5	▲0.5	▲0.41%	122.5	5	54	120.5	123.5	157.5	99.6
NAF	3105穩懋	202405	145	145	142	143	0	0%	143	169	767	142.5	143	156.5	135.5
NAF	3105穩懋	202406	143	143	142	142	▼-0.5	▼-0.35%	142	2	141	142.5	143.5	175.5	120
QIF	3105小型穩懋	202405	144	144.5	142	143	0	0%	143	79	796	143	143.5	156	135
QIF	3105小型穩懋	202406	0	0	0	0	0	0%	142		204	143	144	165	131
NBF	3152璟德	202405	0	0	0	0	0	0%	212		17	0	0	240.5	201.5
NBF	3152璟德	202406	0	0	0	0	0	0%	211.5		1	0	0	205.5	205.5
IXF	3189景碩	202405	96.9	97.2	96.7	96.9	▲0.1	▲0.1%	96.9	20	533	96.8	97.1	104	93.3
IXF	3189景碩	202406	0	0	0	0	0	0%	97.1		17	96.8	97.3	104	92.6
PAF	3227原相	202405	152	156.5	151.5	156.5	▲5.5	▲3.64%	156.5	75	177	155	156.5	164.5	140.5
PAF	3227原相	202406	154.5	154.5	154.5	154.5	▲3.5	▲2.32%	156	2	11	155	157	181	144
DXF	3231緯創	202405	114.5	115.5	113	113	▲0.5	▲0.44%	113	3,359	8,120	113	113.5	133.5	108.5
DXF	3231緯創	202406	114	115.5	113.5	113.5	▲0.5	▲0.44%	113.5	485	3,067	113	114	137	92.8
NDF	3260威剛	202405	100.5	101	99.3	99.3	▲0.2	▲0.2%	99.4	207	1,470	99.2	99.7	117.5	93.2
NDF	3260威剛	202406	99.9	100.5	99.4	99.4	▲0.6	▲0.61%	99.4	13	120	99.2	99.8	117.5	93.2
NEF	3264欣銓	202405	78.5	78.8	77.5	77.5	▼-1	▼-1.27%	77.5	84	229	77.4	77.6	86.1	76.5
NEF	3264欣銓	202406	77.7	77.7	77.7	77.7	▼-1	▼-1.27%	77.7	1	4	77.4	77.8	79.9	61
PXF	3293鈊象	202405	1030	1030	1020	1020	▼-10	▼-0.97%	1020	16	95	1020	1030	1140	984
PXF	3293鈊象	202406	1035	1035	1025	1025	▼-5	▼-0.49%	1025	10	16	1020	1035	1150	986
PYF	3293小型鈊象	202405	1045	1050	1020	1020	▼-10	▼-0.97%	1020	176	1,307	1020	1025	1165	982
PYF	3293小型鈊象	202406	1050	1050	1025	1025	▼-5	▼-0.49%	1025	16	350	1020	1025	1175	572
PTF	3324雙鴻	202405	812	854	801	825	▲48	▲6.18%	824	4,659	1,699	822	824	871	650
PTF	3324雙鴻	202406	825	854	804	827	▲50	▲6.44%	827	197	177	821	824	854	335
QLF	3374精材	202405	115	116	115	116	▲0.5	▲0.43%	116	6	134	116	117	132	110
QLF	3374精材	202406	0	0	0	0	0	0%	116.5		29	116	117.5	140	111.5
IYF	3376新日興	202405	158.5	159	154.5	155	▼-1	▼-0.64%	155	187	1,460	154.5	155	218	150
IYF	3376新日興	202406	156.5	156.5	155.5	155.5	▲1	▲0.65%	155.5	2	24	154.5	155.5	203	151.5
IZF	3380明泰	202405	32.5	33	32.1	32.2	▲0.3	▲0.94%	32.2	84	264	32.05	32.3	36.35	30.55
IZF	3380明泰	202406	32.9	32.9	32.15	32.15	▲0.15	▲0.47%	32.15	11	50	32	32.3	39.55	31.05
LEF	3406玉晶光	202405	434	435.5	426	426.5	▼-3.5	▼-0.81%	426	124	452	426.5	428	536	415.5
LEF	3406玉晶光	202406	436.5	436.5	427.5	427.5	▼-4	▼-0.93%	427.5	13	68	426.5	429	540	382.5
QJF	3406小型玉晶光	202405	410	436.5	410	426	▼-4	▼-0.93%	426	163	1,307	425.5	431	539	410
QJF	3406小型玉晶光	202406	429.5	433	427.5	427.5	▼-4	▼-0.93%	427.5	13	136	426.5	432.5	520	371
JBF	3443創意	202405	1270	1325	1245	1325	▲120	▲9.96%	1325	799	883	1325	0	1395	1090
JBF	3443創意	202406	1250	1320	1245	1315	▲115	▲9.58%	1320	96	162	1320	0	1765	1095
RWF	3443小型創意	202405	1265	1325	1240	1325	▲120	▲9.96%	1325	3,347	4,622	1325	0	1405	1085
RWF	3443小型創意	202406	1250	1320	1240	1320	▲120	▲10%	1320	298	535	1320	0	1785	1085
DQF	3481群創	202405	14	14.3	13.8	14.15	▲0.25	▲1.8%	14.15	4,430	14,370	14.1	14.15	15.8	13
DQF	3481群創	202406	13.85	14.3	13.85	14.15	▲0.25	▲1.8%	14.15	278	1,906	14.1	14.2	17	12.35
PIF	3529力旺	202405	1980	2105	1980	2085	▲150	▲7.75%	2110	18	51	1975	2110	2675	1935
PIF	3529力旺	202406	1995	2035	1995	2030	▲105	▲5.45%	2105	9	34	1985	0	2635	1995
RSF	3529小型力旺	202405	1950	2110	1950	2110	▲175	▲9.04%	2110	189	451	2095	2110	2655	1935
RSF	3529小型力旺	202406	2085	2105	2085	2105	▲180	▲9.35%	2105	17	200	2095	2115	3150	1925
QDF	3532台勝科	202405	177.5	178	175.5	176.5	0	0%	176.5	263	570	176.5	177	180	160
QDF	3532台勝科	202406	176.5	177	175.5	176	0	0%	176	43	65	175.5	176.5	177.5	156.5
JFF	3533嘉澤	202405	1420	1470	1420	1460	▲50	▲3.55%	1455	33	170	1460	1480	1645	1275
JFF	3533嘉澤	202406	1420	1420	1420	1420	▲15	▲1.07%	1455	1	9	1455	1480	1420	1280
RFF	3533小型嘉澤	202405	1455	1470	1420	1455	▲45	▲3.19%	1455	582	823	1455	1465	1650	1265
RFF	3533小型嘉澤	202406	1420	1460	1420	1455	▲50	▲3.56%	1455	106	171	1450	1465	1630	743
OUF	3552同致	202405	104.5	104.5	103.5	103.5	0	0%	103.5	17	132	103.5	104	121.5	100.5
OUF	3552同致	202406	104.5	0	0	104.5	0	0%	104.5	13	14	103	104	107	107
JMF	3653健策	202405	965	989	939	962	▲26	▲2.78%	958	46	184	954	961	989	842
JMF	3653健策	202406	970	989	970	987	▲51	▲5.45%	960	8	38	953	962	989	855
RGF	3653小型健策	202405	926	987	926	958	▲22	▲2.35%	958	599	1,435	958	959	987	841
RGF	3653小型健策	202406	961	977	937	960	▲24	▲2.56%	960	38	303	957	958	977	730
JNF	3673TPK-KY	202405	36.95	38.35	36.95	37.85	▲1.1	▲2.99%	37.85	242	481	37.9	38.3	40.75	35.85
JNF	3673TPK-KY	202406	37.65	37.65	37.65	37.65	▲0.75	▲2.03%	37.65	1	37	37.9	38.35	40.7	33.5
NGF	3691碩禾	202405	147.5	149	143	144	▼-3	▼-2.04%	144	56	259	143.5	144.5	163	112
NGF	3691碩禾	202406	147.5	147.5	144.5	144.5	▼-2	▼-1.37%	144.5	10	86	143.5	145	162.5	99.3
JPF	3702大聯大	202405	85.4	87.6	84.8	85.4	▲0.2	▲0.23%	85.4	100	313	85.4	85.8	95.5	84.4
JPF	3702大聯大	202406	85.3	85.3	85.3	85.3	0	0%	85.3	1	5	85.4	86.3	96.9	58.6
PSF	3706神達	202405	44.35	46.3	44.3	46	▲1.8	▲4.07%	45.95	1,407	1,447	45.95	46	59	42.05
PSF	3706神達	202406	44.45	46.25	44.45	45.7	▲1.5	▲3.39%	45.7	99	146	45.95	46.05	58.5	40.05
OZF	3711日月光投控	202405	147	147.5	143	144	▼-3	▼-2.04%	143.5	681	3,212	143.5	144	162	142.5
OZF	3711日月光投控	202406	145.5	145.5	144	144	▼-2.5	▼-1.71%	144	16	213	143.5	144	168.5	110
QBF	3714富采	202405	40.5	42.2	40.5	41.3	▲0.9	▲2.23%	41.3	115	207	41.2	41.4	42.2	38.2
QBF	3714富采	202406	41.6	42.3	41.1	41.8	▲1.35	▲3.34%	41.4	6	14	41.25	41.5	45.5	38.6
NIF	4123晟德	202405	41.95	43.55	41.95	43.05	▼-0.4	▼-0.92%	43.05	69	503	43	43.15	45.1	41.3
NIF	4123晟德	202406	0	0	0	0	0	0%	43.05		84	42.9	43.15	44.75	43.45
RDF	4128中天	202405	40.2	41.35	39.7	40.55	▲0.15	▲0.37%	40.55	38	67	40.75	0	45.9	38.6
RDF	4128中天	202406	0	0	0	0	0	0%	40.55		13	40.6	0	49.35	40.75
PCF	4162智擎	202405	93.4	93.4	91.4	91.4	▲0.5	▲0.55%	91.4	35	128	90.5	93.2	101	86.8
PCF	4162智擎	202406	91.4	91.4	91.4	91.4	▲0.6	▲0.66%	91.4	4	6	90.3	93.1	91.4	88.6
PDF	4736泰博	202405	0	0	0	0	0	0%	154.5		6	146	162.5	154	152
PDF	4736泰博	202406	0	0	0	0	0	0%	154.5		1	145.5	162.5	152	152
RNF	4743合一	202405	156	156.5	152.5	155	▲2	▲1.31%	155	17	363	153.5	155	187	145
RNF	4743合一	202406	154	154	154	154	0	0%	154	1	25	153.5	155.5	238	145.5
LTF	4904遠傳	202405	81	81	80.8	80.8	▲0.4	▲0.5%	80.8	2	197	80.5	88.4	82.8	79.8
LTF	4904遠傳	202406	81	81	81	81	▲0.5	▲0.62%	81	1	17	80.5	88.5	82.5	78.4
REF	4919新唐	202405	128	130.5	127.5	130.5	▲3	▲2.35%	130.5	55	272	130.5	131.5	133.5	122.5
REF	4919新唐	202406	127	0	0	127	0	0%	130	14	27	130	131.5	143.5	115.5
JSF	4938和碩	202405	99.8	100	94.8	97.4	▲2.6	▲2.74%	97.4	158	539	97.3	97.8	107	92.5
JSF	4938和碩	202406	96.2	96.2	96.2	96.2	▲1.2	▲1.26%	97.3	2	19	97.3	98	108.5	79
LUF	4958臻鼎-KY	202405	115.5	117	114.5	114.5	▼-0.5	▼-0.43%	114.5	258	2,905	114.5	115.5	135.5	110
LUF	4958臻鼎-KY	202406	114.5	114.5	114.5	114.5	0	0%	114.5	11	244	114	115.5	134	102.5
NJF	5009榮剛	202405	52.6	53.8	52	53.4	▲0.8	▲1.52%	53.4	571	2,261	53.2	53.3	56	48.75
NJF	5009榮剛	202406	52.4	53.5	52.3	52.9	▲0.3	▲0.57%	53.3	45	411	53.2	53.4	55.6	45.3
PHF	5269祥碩	202405	1840	1950	1840	1885	▲65	▲3.57%	1890	31	142	1800	1900	2560	1755
PHF	5269祥碩	202406	1955	1955	1955	1955	▲135	▲7.42%	1890	1	5	1795	1905	2020	1170
PNF	5269小型祥碩	202405	1865	1940	1820	1890	▲70	▲3.85%	1890	477	1,411	1890	1900	2565	1755
PNF	5269小型祥碩	202406	1835	1940	1835	1890	▲70	▲3.85%	1890	67	99	1890	1905	2400	1200
PZF	5274信驊	202405	3035	3035	3035	3035	▲140	▲4.84%	3025	1	16	0	0	3225	2995
PZF	5274信驊	202406	3040	3040	3040	3040	▲150	▲5.19%	3040	1	3	0	0	3060	2980
QAF	5274小型信驊	202405	2925	3080	2920	3025	▲130	▲4.49%	3025	304	781	3020	3035	3480	2805
QAF	5274小型信驊	202406	3015	3080	3015	3045	▲155	▲5.36%	3040	56	127	3020	3040	3480	2610
NLF	5347世界	202405	84.4	84.6	82.5	82.6	▼-0.9	▼-1.08%	82.7	423	2,194	82.5	82.8	89.8	79.7
NLF	5347世界	202406	84	84.1	82.7	82.7	▼-0.9	▼-1.08%	82.7	148	381	82.3	82.8	89.7	71.3
NMF	5371中光電	202405	93.4	99.4	92.6	96.2	▲3.9	▲4.23%	96.3	1,021	1,167	96.1	96.5	110.5	73.8
NMF	5371中光電	202406	96.8	99.1	95.7	96.4	▲3.5	▲3.77%	96.4	17	100	96.1	96.5	109	88.7
RBF	5388中磊	202405	122.5	124	122.5	123.5	▲1	▲0.82%	123.5	71	764	123	124	151	119.5
RBF	5388中磊	202406	123	123	123	123	0	0%	123	28	303	123	124.5	150.5	113
PEF	5425台半	202405	71.3	71.5	70	70.2	▼-0.2	▼-0.28%	70.2	132	2,875	70.1	70.8	80.9	67.7
PEF	5425台半	202406	71.3	71.3	71.1	71.1	▲0.8	▲1.14%	70.4	2	736	69.9	70.8	96.7	67.8
PPF	5457宣德	202405	56.3	57.1	56.3	57	▲0.5	▲0.88%	57	6	514	51.4	60	63.8	55.5
PPF	5457宣德	202406	56.4	56.4	56.4	56.4	▼-0.3	▼-0.53%	56.4	1	4	0	60.2	67.4	56.1
NOF	5483中美晶	202405	194.5	194.5	192	192.5	▲0.5	▲0.26%	192.5	259	1,071	192	192.5	240.5	188
NOF	5483中美晶	202406	193.5	193.5	192.5	192.5	▲0.5	▲0.26%	192.5	13	77	192	193	239	151.5
JWF	5534長虹	202405	124.5	132.5	120.5	129.5	▲5	▲4.02%	129.5	578	407	128	129	133.5	84.7
JWF	5534長虹	202406	121.5	132	121	129	▲6	▲4.88%	129	95	60	128	129.5	132.5	73.7
LVF	5871中租-KY	202405	172	172	168.5	169.5	▼-3	▼-1.74%	169.5	130	1,104	168.5	169.5	181	165
LVF	5871中租-KY	202406	171.5	171.5	169	169	▼-3.5	▼-2.03%	169	40	112	168.5	170	190.5	166
LOF	5880合庫金	202405	25.95	25.95	25.95	25.95	▼-0.1	▼-0.38%	25.95	2	261	25.85	26.05	26.4	25.7
LOF	5880合庫金	202406	0	0	0	0	0	0%	25.8			25.05	26.85	0	0
RPF	5904寶雅	202405	0	0	0	0	0	0%	488.5		5	448.5	521	493.5	472
RPF	5904寶雅	202406	0	0	0	0	0	0%	488			448.5	521	0	0
RRF	5904小型寶雅	202405	493	493	488.5	488.5	▲1.5	▲0.31%	488.5	5	46	486	490	505	468
RRF	5904小型寶雅	202406	0	0	0	0	0	0%	488		6	484.5	491.5	546	469
OEF	6116彩晶	202405	10.1	10.3	10.1	10.3	▲0.2	▲1.98%	10.3	79	615	10.25	10.4	10.9	9.77
OEF	6116彩晶	202406	10.15	0	0	10.15	0	0%	10.35	20	48	10.25	10.45	11.8	9.85
NQF	6121新普	202405	424	433.5	423.5	431	▲9	▲2.13%	431	27	76	430.5	443	480	410
NQF	6121新普	202406	422.5	433.5	422.5	433.5	▲10	▲2.36%	433.5	2	1	430.5	443	558	368
NSF	6147頎邦	202405	80	80	77.3	77.6	▲0.9	▲1.17%	77.6	61	180	77.5	77.8	80	72.4
NSF	6147頎邦	202406	0	0	0	0	0	0%	77.6		1	77.4	77.9	76.7	73.6
JZ1	6153嘉聯益	202406	0	0	0	0	0	0%	19.7		4	19.65	0	23.7	20.5
JZF	6153嘉聯益	202405	19.6	19.6	19.4	19.45	▲0.05	▲0.26%	19.45	48	512	19.4	19.6	21.1	18.75
JZF	6153嘉聯益	202406	19.5	0	0	19.5	0	0%	19.55	1	7	19.4	19.65	22.35	19.35
PKF	6173信昌電	202405	0	0	0	0	0	0%	43.3		47	39.4	43.65	47.75	42.6
PKF	6173信昌電	202406	0	0	0	0	0	0%	43.35		1	39.35	43.7	43.5	43.5
KAF	6176瑞儀	202405	199.5	204	190.5	195	▼-0.5	▼-0.26%	195	507	346	194.5	195.5	204	165
KAF	6176瑞儀	202406	202.5	204	192.5	196.5	▲0.5	▲0.26%	196.5	44	39	194.5	196	204	139
PLF	6182合晶	202405	39.35	39.35	39	39.1	▼-0.1	▼-0.26%	39.1	94	482	39.05	39.25	40.35	38.4
PLF	6182合晶	202406	39.1	39.1	39.1	39.1	▼-0.1	▼-0.26%	39.1	51	48	39	39.25	48.2	38.5
KBF	6213聯茂	202405	113.5	117	110	110.5	▼-2.5	▼-2.21%	110.5	840	1,702	110.5	111	128.5	84.7
KBF	6213聯茂	202406	116.5	117	110	111	▼-1.5	▼-1.33%	111	40	110	110	111	120	81.4
KCF	6239力成	202405	174.5	175.5	173	173.5	0	0%	173.5	116	464	173	173.5	204.5	168
KCF	6239力成	202406	173.5	175	173	174	▲1	▲0.58%	174	9	28	173	174	193	169.5
ROF	6245立端	202405	93.3	96.2	92.6	93	0	0%	93	49	144	91.9	93.4	103.5	90.5
ROF	6245立端	202406	94.6	94.6	94.6	94.6	▲1.7	▲1.83%	94.6	1	12	91.5	93.5	116.5	92.4
MQF	6257矽格	202405	71.2	71.9	71.2	71.8	▲1.4	▲1.99%	71.8	63	445	71.6	71.9	77	67.7
MQF	6257矽格	202406	71.2	71.7	71.2	71.7	▲1.3	▲1.85%	71.7	33	187	71.5	71.8	71.7	68.9
LIF	6269台郡	202405	92.7	92.9	92.4	92.8	▲0.3	▲0.32%	92.8	24	172	92.6	92.9	93.9	90.3
LIF	6269台郡	202406	93.2	93.2	93.2	93.2	▲0.4	▲0.43%	93	1	10	92.7	93.2	93.4	83.9
KDF	6271同欣電	202405	145	145	143	143	0	0%	143	62	520	143.5	145	153.5	138
KDF	6271同欣電	202406	143.5	0	0	143.5	0	0%	143.5	25	66	143	145	166.5	138.5
OVF	6274台燿	202405	180.5	185	178	180	▲3.5	▲1.98%	180	2,442	4,875	180	180.5	202	151.5
OVF	6274台燿	202406	179.5	184.5	178.5	181	▲5	▲2.84%	181	26	172	179.5	181	197.5	114.5
KEF	6278台表科	202405	113	114.5	111	112	0	0%	112	295	662	111.5	112	115	103
KEF	6278台表科	202406	114	114	112	112	▼-0.5	▼-0.44%	112	12	17	111.5	112.5	114	93.3
OHF	6279胡連	202405	153	153.5	152	153	▲0.5	▲0.33%	153	21	223	153	153.5	175.5	144
OHF	6279胡連	202406	152.5	153	151.5	151.5	▼-1.5	▼-0.98%	152.5	6	25	152.5	153	161	144
KFF	6282康舒	202405	39.85	40.2	39.3	39.45	▼-0.4	▼-1%	39.45	651	1,444	39.45	39.5	41.4	37.85
KFF	6282康舒	202406	40	40.05	39.15	39.25	▼-0.55	▼-1.38%	39.25	328	442	39.25	39.35	58.2	36.45
KG1	6285啟碁	202406	0	0	0	0	0	0%	150.5		13	0	0	157	139
KGF	6285啟碁	202405	145	150	145	148	▲1	▲0.68%	148	154	715	148	148.5	159	143
KGF	6285啟碁	202406	148	148.5	148	148.5	▲1	▲0.68%	148.5	9	77	148	149	163.5	137.5
OQF	6414樺漢	202405	332.5	334	328.5	332.5	▲6	▲1.84%	332.5	42	648	332	333	374.5	314.5
OQF	6414樺漢	202406	332	332	332	332	▲5	▲1.53%	332	1	246	331.5	333	370	255
RLF	6443元晶	202405	28	28.05	27.65	27.75	▼-0.15	▼-0.54%	27.75	108	949	27.65	27.9	30.6	27.4
RLF	6443元晶	202406	28	28	27.55	27.55	▼-0.45	▼-1.61%	27.55	44	319	27.3	27.7	30.8	26.15
OWF	6488環球晶	202405	515	518	512	514	▲6	▲1.18%	514	177	610	513	515	609	502
OWF	6488環球晶	202406	0	0	0	0	0	0%	513		185	513	516	621	470
PBF	6488小型環球晶	202405	514	517	512	513	▲5	▲0.98%	514	332	1,443	513	514	610	501
PBF	6488小型環球晶	202406	515	515	513	513	▲3	▲0.59%	513	3	129	514	516	615	503
OXF	6510精測	202405	0	0	0	0	0	0%	445.5		11	404	492.5	493.5	435.5
OXF	6510精測	202406	0	0	0	0	0	0%	445.5		3	0	0	566	445
OYF	6510小型精測	202405	457	457	445.5	445.5	▼-2.5	▼-0.56%	445.5	12	135	445	445.5	508	435
OYF	6510小型精測	202406	0	0	0	0	0	0%	445.5		20	443	447	475	451.5
QYF	6547高端疫苗	202405	51.6	52.1	51.2	51.2	▼-0.9	▼-1.73%	51.2	9	408	51.1	52.1	53.1	48.1
QYF	6547高端疫苗	202406	0	0	0	0	0	0%	50.9		11	51	52.3	76.3	51
PVF	6669緯穎	202405	2335	2410	2310	2325	▲85	▲3.79%	2340	212	192	2325	2335	2510	2070
PVF	6669緯穎	202406	2390	2390	2385	2385	▲140	▲6.24%	2335	2	23	2325	2340	2500	2090
PWF	6669小型緯穎	202405	2310	2410	2305	2355	▲115	▲5.13%	2340	2,653	2,237	2345	2355	2540	2075
PWF	6669小型緯穎	202406	2340	2400	2305	2335	▲90	▲4.01%	2335	150	440	2340	2360	2560	1430
QZF	6770力積電	202405	22.15	22.55	22.15	22.3	▲0.25	▲1.13%	22.3	515	1,550	22.2	22.3	26.85	21.65
QZF	6770力積電	202406	22.35	22.7	22.25	22.3	▲0.25	▲1.13%	22.3	34	84	22.3	22.45	29.7	21.85
KIF	8039台虹	202405	51.1	51.6	49.6	49.6	▼-1.3	▼-2.55%	49.6	102	309	49.1	49.6	51.6	46.9
KIF	8039台虹	202406	51.3	51.3	50	50.3	▼-0.1	▼-0.2%	49.4	6	25	49.05	49.7	51.3	43.15
NUF	8044網家	202405	29.25	29.5	29.25	29.5	▼-0.3	▼-1.01%	29.5	5	244	29.25	29.55	33.9	27.7
NUF	8044網家	202406	0	0	0	0	0	0%	29.45		17	29.1	29.75	47	30.1
LYF	8046南電	202405	189.5	191	184	185.5	▼-1	▼-0.54%	186	338	2,155	185.5	186.5	214	170
LYF	8046南電	202406	186.5	187	183.5	187	▲1	▲0.54%	186	38	653	184.5	186	263	171
QSF	8046小型南電	202405	188	191	184.5	186	▼-0.5	▼-0.27%	186	367	1,990	186	186.5	215	170
QSF	8046小型南電	202406	190	190	184.5	186	0	0%	186	29	757	185.5	186.5	255.5	170
NVF	8069元太	202405	222	232.5	221	227.5	▲10	▲4.6%	227.5	1,366	2,630	227.5	228	245.5	203.5
NVF	8069元太	202406	220	232.5	220	227.5	▲10	▲4.6%	227.5	103	795	227.5	228.5	257	168
PRF	8086宏捷科	202405	131.5	132.5	130	131	▲1.5	▲1.16%	131	109	651	130.5	131	159.5	125.5
PRF	8086宏捷科	202406	131.5	132	130.5	131	▲1.5	▲1.16%	131	17	67	130.5	131	160.5	113.5
QUF	8150南茂	202405	46.6	46.6	46.6	46.6	▲0.6	▲1.3%	46.6	1	211	45.2	49.85	51.9	44.8
QUF	8150南茂	202406	0	0	0	0	0	0%	46.75		1	45.45	50.1	45.15	45
KKF	8163達方	202405	0	0	0	0	0	0%	61.7		96	59.9	63.4	64.6	59.4
KKF	8163達方	202406	0	0	0	0	0	0%	61.8		3	59	63.6	62.8	58.9
NWF	8299群聯	202405	712	724	699	713	▲13	▲1.86%	712	485	1,026	712	714	784	637
NWF	8299群聯	202406	706	721	706	721	▲22	▲3.15%	711	32	136	711	714	762	482
QNF	8299小型群聯	202405	709	724	700	712	▲12	▲1.71%	712	1,675	1,876	711	712	785	638
QNF	8299小型群聯	202406	707	720	700	709	▲10	▲1.43%	711	213	159	710	712	779	460
PQF	8358金居	202405	63.6	65.5	63.3	64.8	▲2.5	▲4.01%	64.8	313	855	64.8	65	70.2	56.8
PQF	8358金居	202406	65.1	65.1	64	64.6	▲1.7	▲2.7%	64.6	30	38	64.6	64.9	69.9	57.5
PMF	8436大江	202405	144.5	0	0	144.5	0	0%	146	1	17	139	150	148	138
PMF	8436大江	202406	145.5	0	0	145.5	0	0%	147	1	6	139	150.5	170	147
RMF	8454富邦媒	202405	428	428	424	424	0	0%	423	5	21	422	444	428	376.5
RMF	8454富邦媒	202406	0	0	0	0	0	0%	423.5		2	411	448.5	437	437
RQF	8454小型富邦媒	202405	423	428	419.5	423	▼-1	▼-0.24%	423	121	485	422.5	425	428.5	376
RQF	8454小型富邦媒	202406	423.5	423.5	423.5	423.5	▲1	▲0.24%	423.5	7	21	421	426.5	424	384
KLF	9904寶成	202405	35.75	36.55	35.7	36.2	▲0.55	▲1.54%	36.2	380	853	36.15	36.25	36.55	34
KLF	9904寶成	202406	36.45	36.45	36.35	36.35	▲0.7	▲1.96%	36.35	4	68	36.25	36.4	36.45	30.4
LMF	9914美利達	202405	239	239	234.5	237	▼-2	▼-0.84%	237	95	717	236	238	248.5	205.5
LMF	9914美利達	202406	235.5	235.5	235.5	235.5	▼-3	▼-1.26%	235.5	32	72	236	238.5	248.5	163.5
MVF	9938百和	202405	65.2	65.7	64.3	64.5	0	0%	64.5	238	902	64.4	64.6	65.7	56.4
MVF	9938百和	202406	64.6	65.7	64.4	64.6	▼-0.5	▼-0.77%	64.6	31	42	64.4	64.8	65.7	58
KOF	9939宏全	202405	159	159	159	159	▼-1	▼-0.63%	159	12	498	157.5	166	163	145.5
KOF	9939宏全	202406	159.5	0	0	159.5	0	0%	158.5	11	158	158.5	166	160	106.5
KPF	9945潤泰新	202405	36.95	38.15	36.9	38.15	▲1.1	▲2.97%	38.15	257	793	37.95	38.15	38.15	34.35
KPF	9945潤泰新	202406	37.4	38.2	37.4	38.2	▲1.2	▲3.24%	38.2	23	103	38	38.25	38.2	34.85
RUF	9958世紀鋼	202405	210	219.5	208.5	213.5	▲5.5	▲2.64%	213.5	1,285	1,463	213.5	214	241	190
RUF	9958世紀鋼	202406	210.5	219	208.5	214	▲6	▲2.88%	214	64	210	213.5	214.5	255.5	173