台股 » 股票(權證)/期貨 » 股票搜尋期貨

台股股票期貨總覽

近五日資料:

2022/05/16 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
DFF1101台泥20220541.5541.5541.0541.3▼-0.2▼-0.48%41.317048741.241.350.440.75
DFF1101台泥20220641.5541.5540.941.3▼-0.2▼-0.48%41.31331,05241.1541.2554.140.65
DYF1102亞泥20220544.654544.644.9▲0.1▲0.22%44.912617844.745.248.144.35
DYF1102亞泥20220644.64544.5544.7▼-0.15▼-0.33%44.713020544.6545.155241.7
DZF1210大成20220547.3547.846.8546.85▼-0.3▼-0.64%46.85184843.4547.856.546.85
DZF1210大成202206474746.846.8▼-0.5▼-1.06%46.8153943.4547.854.646.8
CQF1216統一20220565.165.164.264.8▼-0.7▼-1.07%64.88910562.664.868.864.2
CQF1216統一20220665.165.163.964.5▼-0.7▼-1.07%64.56726964.366.36963.9
CFF1301台塑202205103103102.5102.5▲0.5▲0.49%102.5187113102102.5108100.5
CFF1301台塑202206102.5102.5102102.5▲0.5▲0.49%102.5214548102102.5109.5100.5
CAF1303南亞20220582828181.3▼-0.4▼-0.49%81.3622618181.393.581
CAF1303南亞202206828280.981.2▼-0.5▼-0.61%81.2372788181.391.580.9
EEF1312國喬20220523.924.0523.824▲0.2▲0.84%2410543023.8524.128.823.4
EEF1312國喬20220623.923.923.823.85▲0.1▲0.42%23.855246823.8524.128.723.55
EG11314中石化202206000000%10.75629.7810.814.0511
EG11314中石化20220910.710.710.710.7▼-0.1▼-0.93%10.71100013.9510.7
EGF1314中石化20220510.7510.810.6510.7▲0.05▲0.47%10.76931,61510.6510.714.210.3
EGF1314中石化20220610.810.8510.6510.7▼-0.05▼-0.47%10.733863810.6510.714.210.3
EHF1319東陽20220533.1533.1533.1533.1500%33.1534332.3536.0534.531.5
EHF1319東陽20220633.150033.1500%33.151632.253632.832.55
DGF1326台化20220577.67877.377.300%77.3546673.678.480.676.5
DGF1326台化20220677.877.877.877.8▲0.6▲0.78%77.8376273.5081.577.1
CRF1402遠東新20220531.2531.2530.730.8▼-0.05▼-0.16%30.87315330.83131.2529.65
CRF1402遠東新20220631.2531.2530.730.8▼-0.05▼-0.16%30.88934130.83131.2529.75
EKF1440南紡20220519.7519.7519.7519.75▲0.45▲2.33%19.7526118.8519.852418.95
EKF1440南紡20220619.6519.6519.6519.65▲0.15▲0.77%19.65115518.819.723.418.85
LWF1476儒鴻202205515517503503▼-7▼-1.37%50326136500508517455
LWF1476儒鴻202206516516501502▼-8▼-1.57%50217115499506539455
KSF1477聚陽202205165165.5163.5164▼-1.5▼-0.91%16421193163.5167.5204156
KSF1477聚陽202206165.500165.500%1648212163.5167.5183161.5
EMF1504東元20220528.1528.827.828.4▼-0.55▼-1.9%28.47520727.928.3534.1527.8
EMF1504東元20220627.9528.427.828.4▼-0.5▼-1.73%28.4235828.128.553427.8
ORF1536和大20220570.670.86969▼-1.1▼-1.57%691034968.970.48069
ORF1536和大20220669.169.169.169.1▼-0.9▼-1.29%69.13710568.970.474.469
MYF1565精華202205000000%2666257.5273277277
MYF1565精華202206000000%266256.5281.500
OMF1565小型精華202205265269264264▼-0.5▼-0.19%2666112650290.5262.5
OMF1565小型精華202206265268265266.5▲2▲0.76%2664122650311263
EPF1590亞德客-KY2022058370083700%85115730853936781
EPF1590亞德客-KY2022068330083300%847151220853833806
CSF1605華新2022053738.6536.0538.5▲1.65▲4.48%38.59,4464,01238.4538.548.0527.95
CSF1605華新2022063738.553638.4▲1.55▲4.21%38.42,1951,45938.438.4547.925.95
ERF1702南僑202205000000%46.21942.2546.749.845.95
ERF1702南僑202206000000%46.15142.246.5546.346.3
MAF1707葡萄王202205143143143143▲2.5▲1.78%143130133145.5149139
MAF1707葡萄王202206143143143143▲2▲1.42%143114132.5146143138.5
QOF1717長興20220534.334.534.1534.5▲0.65▲1.92%34.52737134.334.4543.232.75
QOF1717長興20220634.3534.434.2534.3▲0.45▲1.33%34.3136434.334.4542.6533
EYF1718中纖2022058.098.138.068.06▲0.06▲0.75%8.06261497.428.139.577.81
EYF1718中纖202206000000%8.02647.418.129.457.83
EZF1722台肥20220567.568.367.167.2▼-0.5▼-0.74%67.415435967.167.584.866.8
EZF1722台肥2022066868.267.267.2▼-0.4▼-0.59%67.29220967.167.577.466.6
KUF1802台玻20220520.520.620.520.600%20.695319.4520.7525.8520.2
KUF1802台玻20220620.6520.6520.520.55▲0.05▲0.24%20.5559419.4520.7538.220.5
QPF1904正隆20220530.630.63030▼-0.7▼-2.28%30231829.8530.1535.530
QPF1904正隆20220630.730.729.9530.1▼-0.7▼-2.27%30.1223630.0530.3535.529.95
QKF1907永豐餘202205282825.826.05▼-2.3▼-8.11%26.051118025.9526.4533.825.8
QKF1907永豐餘20220627.827.826.1526.2▼-2.1▼-7.42%26.21418026.126.3532.926.15
OSF1909榮成20220517.617.7517.3517.65▼-0.15▼-0.84%17.557421617.4517.621.9517.35
OSF1909榮成20220617.5517.5517.3517.35▼-0.45▼-2.53%17.551115617.4517.621.417.35
CBF2002中鋼20220533.6533.6533.133.25▼-0.2▼-0.6%33.254,2983,33533.233.340.233.1
CBF2002中鋼20220633.5533.5533.0533.2▼-0.2▼-0.6%33.23,2546,05733.233.2540.231.55
FBF2006東和鋼鐵20220557.258.157.258.1▲0.5▲0.87%58.18216357.858.282.156.8
FBF2006東和鋼鐵20220657.358.257.358.2▲0.4▲0.69%58.29085857.758.381.857
FCF2014中鴻20220532.8533.0532.632.9▲0.05▲0.15%32.913524332.933.148.4532.05
FCF2014中鴻20220633.233.232.632.9▲0.1▲0.3%32.910732931.932.944.3532.25
FEF2027大成鋼20220544.544.5543.443.45▼-0.7▼-1.59%43.452,0734,07843.443.555641.35
FEF2027大成鋼20220644.444.543.3543.35▼-0.75▼-1.7%43.351,1422,49543.3543.4555.641.8
FFF2049上銀202205217221217221▲5▲2.31%2216895220221257.5204.5
FFF2049上銀202206218.5221218.5221▲5.5▲2.55%2215597220221258214.5
QMF2049小型上銀202205217.5221217.5221▲5▲2.31%221102130218.5221.5255206
QMF2049小型上銀202206220221217221▲5.5▲2.55%22188167218221270.5206
FGF2059川湖202205000000%437.523401.5473.5441.5371
FGF2059川湖202206000000%44126400474444426
FKF2105正新20220533.733.733.4533.45▲0.15▲0.45%33.454511730.3533.535.9532.7
FKF2105正新20220633.450033.4500%33.62313030.3533.533.832.9
FNF2201裕隆20220540.34240.341.8▲2▲5.03%41.81105641.7542.654237.9
FNF2201裕隆20220640.742.140.742.1▲2.1▲5.25%42.17223541.7542.343.4537.9
ODF2231為升202205142.5147142143.5▲3▲2.14%143.53952133144150133
ODF2231為升202206146147143143▲2▲1.42%1431179132.5143.5175141
FQF2301光寶科20220563.363.76263.5▲1.2▲1.93%63.55512161.963.569.262
FQF2301光寶科20220663.563.562.963▲0.5▲0.8%632911261.963.267.462
CCF2303聯電20220549.850.249.249.45▲0.55▲1.12%49.4516,79410,13549.4549.554.543.4
CCF2303聯電20220649.350.249.1549.4▲0.5▲1.02%49.48,28821,83449.3549.469.243.35
FRF2308台達電202205222227221222.5▲2.5▲1.14%222.5657822221.5223.5270.5216
FRF2308台達電202206224226.5222223▲3▲1.36%223344751221.5223.5286.5216.5
FTF2313華通20220545.6546.344.745.4▲0.75▲1.68%45.43,8732,13745.3545.453.340.5
FTF2313華通2022064546.344.7545.35▲0.7▲1.57%45.351,0331,09045.345.452.840.5
DHF2317鴻海202205104105103.5104.5▲1▲0.97%104.55,0443,754104104.510899
DHF2317鴻海202206104104.5103.5104.5▲1▲0.97%104.54,09311,702104104.5112.599
CUF2323中環2022058.888.888.838.87▲0.12▲1.37%8.87353188.838.8711.28.67
CUF2323中環2022068.98.98.848.84▲0.11▲1.26%8.8420458.838.8711.28.67
CGF2324仁寶20220522.923.0522.4523▲0.25▲1.1%232792,67522.9523.052721.7
CGF2324仁寶20220622.822.922.3522.9▲0.15▲0.66%22.919357822.822.9527.0521.75
LXF2327國巨202205388390.5380.5380.5▼-3▼-0.78%381413324377.5382443374
LXF2327國巨202206387389380381▼-2▼-0.52%381238766377381.5504375
QEF2327小型國巨202205388390.5381381▼-2.5▼-0.65%381408629380.5381.5445373
QEF2327小型國巨202206388389.5380.5380.5▼-2.5▼-0.65%381293548380381519374.5
KWF2328廣宇20220534.534.73434▼-0.35▼-1.02%346761733.9534.140.932.7
KWF2328廣宇20220634.434.633.9533.95▼-0.35▼-1.02%33.955056233.934.0540.1532.55
CDF2330台積電202205520524518521▲10▲1.96%52111,95215,813520521599504
CDF2330台積電202206520523518520▲9▲1.76%5207,53315,552519521684503
QFF2330小型台積電202205519523518521▲10▲1.96%5217,8929,243520521599504
QFF2330小型台積電202206519523517520▲9▲1.76%5205,37111,490519521683504
FVF2331精英20220518.7519.0518.719.05▲0.5▲2.7%19.054818618.8519.221.118.3
FVF2331精英20220618.81918.819▲0.45▲2.43%191316018.8519.1520.5518.4
FW12332友訊202206000000%1540020.518.25
FWF2332友訊20220515.3515.3515.0515.05▼-0.05▼-0.33%15.053019014.8515.31815
FWF2332友訊20220615151515▼-0.05▼-0.33%151110814.815.317.6515
DIF2337旺宏20220538.3538.738.238.4▲0.35▲0.92%38.443877738.2538.542.4536.25
DIF2337旺宏20220638.438.738.238.3▲0.4▲1.06%38.323575638.238.4544.436.75
QVF2338光罩2022058282.479.679.8▼-1.1▼-1.36%79.8333179.280.482.471.4
QVF2338光罩20220681.881.979.779.7▼-1.1▼-1.36%79.7126179.580.181.973.6
FYF2340台亞20220542.442.441.341.95▲0.05▲0.12%41.9518441941.242.353.339.3
FYF2340台亞20220641.942.141.241.8▼-0.2▼-0.48%41.84714141.242.478.639.35
FZF2344華邦電20220528.128.4527.7528▲0.1▲0.36%282,4093,22427.95283625.45
FZF2344華邦電20220628.128.427.727.95▲0.15▲0.54%27.955621,49527.927.9535.0524.1
OPF2345智邦202205239.5239.5233235▲0.5▲0.21%23594209234.5236.5239.5203.5
OPF2345智邦202206238238233234.5▲1▲0.43%234.541191234236238206
GAF2347聯強20220571.772.270.672.2▲1.8▲2.56%72.28421571.37279.770
GAF2347聯強20220671.772.270.771.8▲1.5▲2.13%71.83615571.672.379.766.6
CWF2352佳世達20220527.3527.3526.927.05▼-0.05▼-0.18%27.0518123227.0527.134.326.65
CWF2352佳世達20220627.127.227.0527.05▼-0.05▼-0.18%27.0510687027.0527.134.2526.75
DSF2353宏碁20220528.128.72828.65▲0.65▲2.32%28.653,6122,03428.628.730.4526.45
DSF2353宏碁20220628.228.5527.8528.55▲0.65▲2.33%28.552,8344,47528.4528.5530.5526
GCF2354鴻準2022055858.155.755.7▼-2.3▼-3.97%55.737038955.655.862.855.7
GCF2354鴻準202206585855.855.9▼-2.1▼-3.62%55.919087455.655.862.755.8
MBF2355敬鵬20220528.7528.7528.7528.7500%29.266027.0531.3533.527.7
MBF2355敬鵬20220628.650028.6500%29.155342731.2534.528.4
LQF2356英業達20220525.7526.425.7526.4▲0.9▲3.53%26.414821726.4526.5526.424.5
LQF2356英業達20220625.726.625.726.6▲1.15▲4.52%26.611432226.452726.624.55
DJF2357華碩202205334.5336330.5332.5▲0.5▲0.15%332.595209330333.5385.5329
DJF2357華碩202206332.5332.5330.533200%33248207330333380329
QRF2357小型華碩202205337.5337.5330.5333.5▲1.5▲0.45%332.542271332333.5386329.5
QRF2357小型華碩202206335.5335.5330333▲1▲0.3%33239248332333375329
MJF2360致茂202205159.5159.5159.5159.5▼-1▼-0.62%159.5812154.5161172151.5
MJF2360致茂202206159.5159.5159.5159.5▼-1▼-0.62%159.5817150.5161182.5151.5
GHF2376技嘉202205110111.5107107▼-1▼-0.93%107767900107107.5131.5103.5
GHF2376技嘉202206110111107107▼-1▼-0.93%1073201,391107107.5159103.5
GIF2377微星202205130.5132.5126126.5▼-3.5▼-2.69%126.5248361126.5127142.5117
GIF2377微星202206128.5128.5125.5126.5▼-2.5▼-1.94%126.566203126127142.5119
GJF2379瑞昱202205423.5435423423.5▲7▲1.68%426324178423.5427.5462356
GJF2379瑞昱202206425434423.5423.5▲6▲1.44%423.5246258423427.5489375.5
QGF2379小型瑞昱202205420435420428.5▲12▲2.88%426847472428428.5460.5366
QGF2379小型瑞昱202206430432.5422.5428▲10.5▲2.51%423.5826729427.5428432.5374
DKF2382廣達202205818175.475.7▼-6.3▼-7.68%75.71,8601,34875.575.792.875.4
DKF2382廣達20220680.880.875.475.9▼-6.1▼-7.44%75.923260975.575.796.475.4
PJF2383台光電202205228230.5217219.5▼-5▼-2.23%219.5250218219221.5259207
PJF2383台光電202206227230217218.5▼-5.5▼-2.46%218.5138369218.5221.5237.5210
QWF2388威盛202205000000%48.5647.249.553.347.15
QWF2388威盛202206000000%48.547.449.700
GLF2392正崴20220533.233.233.233.2▲0.3▲0.91%33.232930.435.7536.0532.75
GLF2392正崴20220633.233.233.233.2▲0.35▲1.07%33.216230.3535.733.233.2
GMF2393億光20220543.2543.743.143.65▲0.95▲2.22%43.651630743.543.5547.440.9
GMF2393億光20220642.443.442.443.4▲1▲2.36%43.4153543.3543.445.4541.75
GNF2401凌陽20220535.736.435.135.200%35.226047335.0535.237.4531.65
GNF2401凌陽20220636.536.53535.2▲0.05▲0.14%35.27239335.0535.237.232.8
GOF2404漢唐202205000000%174.538169.5179198.5171.5
GOF2404漢唐202206000000%17488169179.5190.5171
CYF2408南亞科20220566.467.966.467▲1.5▲2.29%675284576767.274.860.2
CYF2408南亞科20220666.667.866.667▲1.5▲2.29%671882586767.282.561.5
CHF2409友達20220517.1517.316.717.2▲0.2▲1.18%17.212,23713,02717.1517.221.3515.8
CHF2409友達20220617.0517.216.717.1▲0.15▲0.88%17.18,48628,99317.0517.12315.7
DLF2412中華電202205125125124.5124.5▲0.5▲0.4%124.546124124124.5132.5123.5
DLF2412中華電20220612512512412400%12448550123.5124.5132110.5
MKF2439美律20220579.379.377.878.6▼-0.3▼-0.38%78.6866078.178.685.877.8
MKF2439美律20220679.279.277.678.5▼-0.3▼-0.38%78.5591567878.593.877.6
QTF2441超豐20220571.50071.500%71.91165.873.674.868
QTF2441超豐20220671.50071.500%71.91265.87269.169.1
GRF2449京元電子20220543.1543.5542.9543.25▲0.35▲0.82%43.2547867543.1543.443.939.1
GRF2449京元電子20220643.143.4542.9543.15▲0.3▲0.7%43.1514921143.0543.444.240.2
DVF2454聯發科202205854858824826▼-17▼-2.02%8251,8861,368825826993788
DVF2454聯發科202206851857824826▼-15▼-1.78%8258902,3918248261155790
PUF2454小型聯發科202205853858824825▼-18▼-2.14%8252,9783,767825826992788
PUF2454小型聯發科202206850857824825▼-16▼-1.9%8251,5253,0468248261185792
GUF2455全新20220591.592.489.589.5▼-1.6▼-1.76%89.545756789.489.512083.4
GUF2455全新20220691.992.489.589.5▼-1.7▼-1.86%89.54913789.589.612084.1
GWF2458義隆202205142.5143.5141142▲0.5▲0.35%142228287141.5143.5170.5133.5
GWF2458義隆202206142142140.5142▲1▲0.71%142144346141.5143167.5138.5
GXF2474可成202205152156.5152156▲6▲4%1561,197557156156.5156.5142
GXF2474可成202206152156.5152156▲6▲4%1561,0842,108155.5156.5180142
GZF2485兆赫20220516161616▼-0.2▼-1.23%16.23114115.916.518.715.9
GZF2485兆赫20220615.915.915.8515.85▼-0.3▼-1.86%16.15336115.916.521.415.85
HAF2489瑞軒20220512.512.512.512.5▲0.15▲1.21%12.5259112.3512.516.7512.3
HAF2489瑞軒20220612.350012.3500%12.52414712.3512.516.7512.25
HBF2492華新科202205107.5108.5106.5106.5▼-1▼-0.93%106.5384358106107145.5103.5
HBF2492華新科202206108.5108.5106106▼-1▼-0.93%106298445105.5107168104.5
HCF2498宏達電20220546.546.845.245.75▼-0.15▼-0.33%45.72,1372,72445.6545.7561.743.5
HCF2498宏達電20220646.3546.6545.1545.6▼-0.2▼-0.44%45.61,1953,49945.545.690.943.35
HHF2515中工2022059.059.088.959.03▲0.01▲0.11%9.03623059.029.79118.89
HHF2515中工2022069999▲0.01▲0.11%91010799.7810.358.72
HIF2520冠德20220533.533.8533.533.85▲0.85▲2.58%33.854111430.233.838.332.55
HIF2520冠德20220633.3533.633.333.55▲0.7▲2.13%33.555829630.133.635.232.4
HLF2542興富發20220544.654544.344.55▲0.05▲0.11%44.5556476744.444.6549.143.1
HLF2542興富發20220644.84544.344.6▲0.1▲0.22%44.64171,22644.444.649.9543.05
HOF2548華固20220591.391.391.391.3▼-0.4▼-0.44%91.343390.593.292.989.8
HOF2548華固20220690.890.890.490.4▼-1.4▼-1.53%91.441490.493.292.390.4
CZF2603長榮202205143144136137▼-7▼-4.86%137.526,74913,216137137.5156127.5
CZF2603長榮202206143.5143.5136137▼-7▼-4.86%13711,63521,790137137.5169.584.1
HQF2605新興20220526.726.82626.600%26.614114426.5526.631.7526
HQF2605新興20220626.926.926.0526.4▼-0.2▼-0.75%26.68411226.5526.631.0526.05
QCF2606裕民20220561.461.45861.2▲0.6▲0.99%61.32,2031,22961.261.370.955.9
QCF2606裕民20220660.961.35861.1▲0.5▲0.83%61.15961,11761.161.270.155
DAF2609陽明202205123.5123.5118.5118.5▼-5.5▼-4.44%118.57201,056118119134117.5
DAF2609陽明202206123123118118.5▼-5.5▼-4.44%118.5638903118119132.5117.5
QXF2615萬海202205153.5153.5147.5148▼-5.5▼-3.58%148233730147148154.5137.5
QXF2615萬海202206153.5153.5147.5147.5▼-5.5▼-3.59%147.5118169146.5148153.5141
HSF2618長榮航20220532.0532.531.2532.1▲0.3▲0.94%32.128,85516,02732.0532.137.529.7
HSF2618長榮航20220631.932.531.2532.1▲0.3▲0.94%32.059,23615,36132.0532.137.317.7
PGF2633台灣高鐵20220526.90026.900%27.25354726.829.0528.9526.45
PGF2633台灣高鐵20220626.550026.5500%26.9359426.82928.426.1
DCF2801彰銀20220517.817.817.6517.65▲0.05▲0.28%17.654822217.251819.817.6
DCF2801彰銀20220617.8517.8517.6517.65▲0.05▲0.28%17.65337717.651919.4517.2
IAF2834臺企銀20220511.6511.911.5511.9▲0.3▲2.59%11.99371,13611.811.9514.4511.25
IAF2834臺企銀20220611.6511.911.5511.9▲0.35▲3.03%11.95591,30211.8511.9514.19.86
CJF2880華南金20220522.0522.0521.821.8▼-0.1▼-0.46%21.85310521.3521.925.621.7
CJF2880華南金20220622.0522.0521.7521.7500%21.753612421.322.523.620.55
CEF2881富邦金20220563.46461.362.2▼-1.2▼-1.89%62.33,0541,56662.262.377.461.3
CEF2881富邦金20220663.663.961.462.2▼-1.2▼-1.89%62.21,8814,08862.262.381.261.4
CKF2882國泰金20220554.654.852.853▼-1.3▼-2.39%532,4431,1845353.165.652.8
CKF2882國泰金20220654.354.752.753▼-1.3▼-2.39%531,2673,6405353.168.152.7
LRF2883開發金20220516.1516.215.615.9▼-0.1▼-0.63%15.851,6331,67215.7515.920.115.6
LRF2883開發金20220616.1516.215.5515.75▼-0.25▼-1.56%15.81,1962,74115.7515.852013.95
DNF2884玉山金20220529.929.92929.2▼-0.4▼-1.35%29.215545429.129.235.4528.85
DNF2884玉山金20220629.829.828.929.1▼-0.45▼-1.52%29.114345629.129.1535.428.9
DOF2885元大金20220523.852423.4524▲0.2▲0.84%2419735523.72427.2523.3
DOF2885元大金20220623.823.9523.423.95▲0.15▲0.63%23.9514934123.5523.9526.6523.4
CLF2886兆豐金20220536.9537.0536.236.85▼-0.1▼-0.27%36.8529240836.736.8545.236.2
CLF2886兆豐金20220636.9536.9536.236.9▼-0.1▼-0.27%36.919645536.7536.945.132.6
CMF2887台新金20220516.816.816.516.75▲0.05▲0.3%16.7512133216.6516.821.116.35
CMF2887台新金20220616.816.916.516.75▲0.05▲0.3%16.7510735816.616.820.616.3
DD12888新光金202206000000%8.891168.19011.959.1
DDF2888新光金2022059.029.038.798.85▼-0.17▼-1.88%8.859386,5978.838.8511.358.79
DDF2888新光金202206998.798.84▼-0.14▼-1.56%8.847458,6468.838.84128.79
DEF2890永豐金20220516.816.916.616.8500%16.857619816.6516.9519.216.6
DEF2890永豐金20220616.816.8516.616.85▼-0.1▼-0.59%16.85448716.616.918.516.6
CNF2891中信金20220525.926.2525.425.65▼-0.25▼-0.97%25.6546748125.6525.830.9525.4
CNF2891中信金202206262625.3525.6▼-0.3▼-1.16%25.625959625.6525.83125.35
DPF2892第一金20220525.650025.6500%25.75608725.725.9529.8525.45
DPF2892第一金20220625.5525.5525.5525.55▼-0.15▼-0.58%25.656130225.6527.7528.825.55
IHF2913農林20220518.1518.2518.1518.25▲0.15▲0.83%18.2547518.218.321.2517.75
IHF2913農林20220618.1518.1518.1518.15▲0.05▲0.28%18.1536618.218.320.418
DWF2915潤泰全202205858580.881▼-2.1▼-2.53%8165263980.981.212580.8
DWF2915潤泰全20220683.98580.681▼-2.1▼-2.53%8139643580.981.2124.580.6
IIF3006晶豪科202205121123116.5116.5▼-3▼-2.51%1173,4021,393116.5117.5180110
IIF3006晶豪科202206121.5122116.5116.5▼-2.5▼-2.1%116.52,1892,621116.5117173.5110.5
IJF3008大立光2022051605160516051605▼-15▼-0.93%160012351540020251540
IJF3008大立光2022061605160516001600▼-15▼-0.93%159513161540017001575
OLF3008小型大立光2022051635164515901600▼-20▼-1.23%16001,5861,9551595160020351530
OLF3008小型大立光2022061635164015901595▼-20▼-1.24%15951,2943,5631595160026351525
IMF3019亞光20220564.164.363.363.3▲0.3▲0.48%63.310825562.963.58060.9
IMF3019亞光2022066464.263.663.6▲0.4▲0.63%63.65517562.963.682.161
IOF3034聯詠202205406408.5392392.5▼-6.5▼-1.63%392.51,5441,194392392.5466.5349
IOF3034聯詠202206405406.5391392▼-7▼-1.75%3929632,157391392522349.5
QHF3034小型聯詠202205407.5409392393▼-6▼-1.5%392.52,3181,659392393467.5349
QHF3034小型聯詠202206407.5408391391.5▼-7.5▼-1.88%3921,2931,355391.5392.5535348.5
IPF3035智原202205266272251.5253▼-6▼-2.32%2535,6201,029252.5253330229
IPF3035智原202206265.5271.5251252.5▼-6.5▼-2.51%252.58251,506252.5253322165
IQF3036文曄20220569.469.66868▼-0.6▼-0.87%686018467.868.187.166.1
IQF3036文曄20220669.469.467.867.8▼-0.8▼-1.17%67.8307667.6689067.3
IRF3037欣興202205220224215215▼-1▼-0.46%215.55,5273,219215215.5252191.5
IRF3037欣興202206220223.5215215▼-1▼-0.46%2152,6014,075215215.5249123
ITF3042晶技20220589.9918989.4▲1.4▲1.59%89.42413638989.4102.585.6
ITF3042晶技20220689.990.88989.5▲1.5▲1.7%89.51662438989.498.585.8
LBF3044健鼎202205117.500117.500%118.5223111120.5132116
LBF3044健鼎2022061170011700%118216110.5120130130
LCF3045台灣大202205106.5106.5106.5106.500%106.54865106107109104.5
LCF3045台灣大202206106.500106.500%106.54720610610710999
QQF3078僑威20220534.134.134.134.1▲0.2▲0.59%34.116031.1536.6537.633.8
QQF3078僑威20220634.134.134.134.1▲0.25▲0.74%34.11531.1536.6539.1534.1
OTF3081聯亞202205137.5137.5137.5137.5▲2▲1.48%137.5537135.5145175.5133
OTF3081聯亞202206134.500134.500%136.5311135145134.5134.5
NAF3105穩懋202205202.5203193.5197▼-3▼-1.5%197234271196.5197.5293.5188
NAF3105穩懋202206201.5201.5193.5196.5▼-2▼-1.01%196.5125207196197232188
QIF3105小型穩懋202205203203194197▼-3▼-1.5%197307446196.5197.5295187.5
QIF3105小型穩懋202206201204194197▼-1.5▼-0.76%196.5270245196197.5361188.5
NBF3152璟德202205242.5245239241▲2▲0.84%2411725238.5243275215.5
NBF3152璟德202206243243.5239240.5▲1.5▲0.63%240.5813238.5243278217.5
IXF3189景碩202205176.5178.5168.5169.5▼-4▼-2.31%169.52,2511,523169.5170205.5157.5
IXF3189景碩202206176.5178168.5169.5▼-3▼-1.74%169.5594662169.5170243.5158
NCF3211順達20220576.176.174.774.7▼-1.2▼-1.58%75.4107375.182.311474
NCF3211順達20220675.375.375.375.3▼-1.2▼-1.57%7674174.882.387.475.3
PAF3227原相202205112.5112.5111.5111.5▼-1.5▼-1.33%111.56978107116144107.5
PAF3227原相202206112112112112▼-0.5▼-0.44%1126290106.5116158109
DXF3231緯創20220527.227.727.227.7▲0.8▲2.97%27.717667527.427.730.226.35
DXF3231緯創20220627.2527.4527.2527.45▲0.5▲1.86%27.457915527.4527.7530.326.5
NDF3260威剛20220571.471.770.470.6▲0.1▲0.14%70.63881,06970.671.287.468
NDF3260威剛20220671.571.670.470.7▲0.4▲0.57%70.729796470.47194.168.5
NEF3264欣銓20220544.8545.544.7545.05▲0.65▲1.46%45.05334944.845.4550.642
NEF3264欣銓20220644.845.344.6544.75▲0.35▲0.79%44.75216544.845.455342
PXF3293鈊象202205000000%7178655770772707
PXF3293鈊象202206000000%715600753731
PYF3293小型鈊象20220572172171771700%7175112709728812707
PYF3293小型鈊象20220671571571571500%7154135685717762704
PTF3324雙鴻202205152158151157▲5▲3.29%1575981155.5157.5215.5148.5
PTF3324雙鴻202206152.5157152.5156▲4▲2.63%156969155157.5243.5150.5
QLF3374精材202205136.5139.5135135▼-1▼-0.74%135106226135136.5145117
QLF3374精材202206139139.5135135▼-0.5▼-0.37%1354880135136145115.5
IYF3376新日興20220583.90083.900%83.352476.889.88581.1
IYF3376新日興20220683.60083.600%8352276.389.800
IZF3380明泰20220526.726.8526.4526.5▲0.15▲0.57%26.53115526.3527.133.225.45
IZF3380明泰20220626.826.826.826.8▲0.5▲1.9%26.75817326.3527.132.8526
LEF3406玉晶光202205353356333333.5▼-14.5▼-4.17%336405212333.5336457329
LEF3406玉晶光202206355355332.5332.5▼-15.5▼-4.45%336207244332.5335.5469.5332.5
QJF3406小型玉晶光202205354.5354.5333336▼-12▼-3.45%336499376335337457331
QJF3406小型玉晶光202206352352334336▼-12▼-3.45%336274318334336541334
JBF3443創意202205525531508516▼-1▼-0.19%516687397516517531365.5
JBF3443創意202206521530508516▼-1▼-0.19%516103144515517531381.5
DQF3481群創20220513.413.5512.7513.25▼-0.15▼-1.12%13.317,16116,04913.313.3517.612.75
DQF3481群創20220613.413.512.713.25▼-0.15▼-1.12%13.2511,42316,41213.2513.320.7512.7
PIF3529力旺2022051375142513151335▼-5▼-0.37%132028341320140515601015
PIF3529力旺2022061370141013101310▼-30▼-2.24%131513311315141014101110
QDF3532台勝科202205233.5249229232.5▲4▲1.75%232.52,344297232233.5367188.5
QDF3532台勝科202206233.5247229231▲3▲1.32%231461305231.5233364190
JFF3533嘉澤202205813826799810▲3▲0.37%810142152808813826637
JFF3533嘉澤202206812821800806▲4▲0.5%80660163805809821699
OUF3552同致202205155.5156.5151151.5▼-1.5▼-0.98%151.5159202151152178.5130.5
OUF3552同致202206155.5155.5150.5151▼-1.5▼-0.98%15175139150.5151.5175128
JMF3653健策202205383391374374▼-4.5▼-1.19%3743063364.5381.5405318
JMF3653健策202206379.5385379.5385▲11▲2.94%3782687360.5378394320.5
JNF3673TPK-KY20220532.332.9531.832.1▲0.1▲0.31%32.15617232.0532.138.230.05
JNF3673TPK-KY2022063232.2531.832▲0.1▲0.31%32304043232.143.730.5
NGF3691碩禾202205137.5141.5137.5138▲0.5▲0.36%1383349137.5139190129.5
NGF3691碩禾202206138139138138▲1▲0.73%1382246137.5138.5177132
JPF3702大聯大2022055454.253.854.2▲0.5▲0.93%54.2283353.757.858.151.6
JPF3702大聯大20220653.853.853.853.8▲0.1▲0.19%53.8244653.857.756.850.5
PSF3706神達20220526.92726.5527▲0.4▲1.5%272710526.62933.426.05
PSF3706神達20220626.926.926.6526.65▲0.25▲0.95%26.652815426.5528.82926
OZF3711日月光投控20220595.996.394.295.1▲0.8▲0.85%95.18061,25995.295.4105.590.7
OZF3711日月光投控20220695.896.294.195.4▲1.4▲1.49%95.448499695.195.310591.1
QBF3714富采20220560.460.65959.6▲0.5▲0.85%59.633285859.559.674.154.6
QBF3714富采2022066060.459.159.6▲0.6▲1.02%59.613158859.559.696.656
NIF4123晟德20220558.759.258.759▲0.3▲0.51%59269858.659.767.256.9
NIF4123晟德20220658.659.258.659.2▲0.6▲1.02%58.9218158.559.666.957.6
PCF4162智擎20220577.278.576.677.5▲0.4▲0.52%77.5791327777.699.174.8
PCF4162智擎202206787877.477.4▲0.3▲0.39%77.417387777.484.974.8
PDF4736泰博202205233233224.5226▼-5.5▼-2.38%226414299226226.5309186.5
PDF4736泰博202206231231224225.5▼-4.5▼-1.96%225.58291225.5226.5288219.5
LTF4904遠傳20220581.582.381.582.1▲0.1▲0.12%82.179781.984.382.974
LTF4904遠傳20220681.682.381.682.1▲0.2▲0.24%82.1710382.1082.777.8
JSF4938和碩202205656564.164.1▼-0.1▼-0.16%64.12362466464.272.763.7
JSF4938和碩20220664.664.864.164.2▲0.2▲0.31%64.21683596464.271.663.7
LUF4958臻鼎-KY202205107107104104.5▼-1▼-0.95%104.5431997104.510511599
LUF4958臻鼎-KY202206107107104105▼-0.5▼-0.47%1052741,898105105.5111.593
NJF5009榮剛2022052930.2528.4530.1▲1.1▲3.79%30.11,09994730.0530.1534.524.7
NJF5009榮剛20220628.830.328.6530.05▲0.95▲3.26%30.0534390630.0530.234.2520.5
PHF5269祥碩2022051295132012951315▲60▲4.78%1310171240132016801240
PHF5269祥碩2022061305130513001300▲50▲4%130013160131013901250
PNF5269小型祥碩2022051290131512701310▲55▲4.38%13101362371305131020101235
PNF5269小型祥碩2022061300132012801305▲55▲4.4%1300963131300131018801240
PZF5274信驊2022052650270025452545▲30▲1.19%2545330027002545
PZF5274信驊202206000000%25500000
QAF5274小型信驊2022052645273025352535▲20▲0.8%254537602500254532802320
QAF5274小型信驊2022062675268525502550▲35▲1.39%255016362490254528102350
NLF5347世界202205105.5106.5104.5105▲1▲0.96%105188309104.5105124.595.3
NLF5347世界202206106106104.5104.5▲0.5▲0.48%104.5124178104.510513296.4
NMF5371中光電20220555.656.455.656.3▲0.6▲1.08%56.31210554.955.973.353.1
NMF5371中光電20220655.355.355.355.3▼-0.4▼-0.72%56.376854.855.86655.3
PEF5425台半20220589.390.185.385.8▼-1.7▼-1.94%85.73,79487985.885.992.872.3
PEF5425台半20220689.59085.385.6▼-1.8▼-2.06%85.61,12691585.785.892.268.2
PPF5457宣德20220553.753.753.753.7▼-0.7▼-1.29%53.734749.357.56051.2
PPF5457宣德20220654.40054.400%53.725149.2557.458.151.5
NOF5483中美晶202205162.5164.5158159▼-2▼-1.24%1591,806761158.5159.5184.5137.5
NOF5483中美晶202206161.5164158159▼-1.5▼-0.93%1597151,081158.5159.5203139
JWF5534長虹202205000000%73.15572.473.773.570
JWF5534長虹202206000000%72.68672.573.472.669.5
LVF5871中租-KY202205198.5200191191▼-1.5▼-0.78%191175134191193260191
LVF5871中租-KY202206199200.5191.5193▲0.5▲0.26%19375124191193.5262.5191
LOF5880合庫金20220525.625.625.625.6▼-0.1▼-0.39%25.66711423.6525.8531.0525.2
LOF5880合庫金20220625.825.825.425.4▼-0.25▼-0.97%25.46811125.1525.828.8525.25
OEF6116彩晶20220512.1512.4512.1512.35▲0.05▲0.41%12.354641,40212.3512.516.311.95
OEF6116彩晶20220612.9512.9512.0512.3▲0.05▲0.41%12.33242,29112.312.516.211.85
NQF6121新普202205291293291293▲3▲1.03%2931324279.5302323284
NQF6121新普202206291291291291▲1▲0.34%2911124279302291287
NSF6147頎邦20220568.768.767.667.800%67.812131367.567.871.765.3
NSF6147頎邦20220668.168.167.767.700%67.79020867.567.873.166
JZF6153嘉聯益20220520.2520.4520.0520.2▲0.55▲2.8%20.27519720.120.252419
JZF6153嘉聯益20220620.320.320.220.2▲0.5▲2.54%20.21917120.0520.2526.419.25
PKF6173信昌電20220548.354948.348.3▲0.4▲0.84%48.3223100055.746.4
PKF6173信昌電202206000000%48.35100050.247.95
KAF6176瑞儀202205102103101.5103▲2▲1.98%1031486101.5103.510899.7
KAF6176瑞儀202206000000%103126101.5103.5104100
PLF6182合晶20220561.262.258.359▼-0.9▼-1.5%593,4841,78258.95978.950.5
PLF6182合晶20220661.562.258.358.9▼-0.9▼-1.51%58.91,2781,67858.8598850.9
KBF6213聯茂20220510010098.898.8▼-1▼-1%98.81717298.499.912197.6
KBF6213聯茂202206100100100100▲0.3▲0.3%99.11514698.399.913597.6
MPF6214精誠202206000000%77.54083.681.677.4
MPF6214精誠202209000000%77.450081.381
KCF6239力成20220593.993.993.293.3▼-0.1▼-0.11%93.37615393.29497.491.5
KCF6239力成20220693.993.993.293.2▼-0.2▼-0.21%93.27030593.293.994.392.1
MQF6257矽格20220559.359.358.658.6▲0.1▲0.17%58.63617458.15962.554.5
MQF6257矽格20220659.259.258.858.8▲0.4▲0.68%58.83322658.15960.954.6
LIF6269台郡20220592.792.890.991.7▲0.3▲0.33%91.76059991.192.110289.6
LIF6269台郡20220692.592.69192.1▲0.6▲0.66%92.12216691.192.610289.8
KDF6271同欣電202205251.5257247249▲1▲0.4%249290349248253.5292225
KDF6271同欣電202206250256.5250251▲2.5▲1.01%25181469247.5253256.5231
OVF6274台燿20220572.173.571.471.8▼-1.1▼-1.51%71.812916371.77383.366.7
OVF6274台燿2022067373.471.571.7▼-1.1▼-1.51%71.76012071.572.983.771.5
KEF6278台表科202205105105.5103.5104▲0.5▲0.48%104112242104104.5121.597.1
KEF6278台表科202206104104103.5104▲1▲0.97%10458309103.5104.513497.4
OHF6279胡連202205109.500109.500%10732399112125.5100
OHF6279胡連202206109.500109.500%10731298.80104.5102
KFF6282康舒20220527.727.9527.3527.45▲0.05▲0.18%27.4524371627.3527.5536.326.4
KFF6282康舒20220627.8527.8527.327.3▼-0.15▼-0.55%27.317486127.227.432.0526.45
KGF6285啟碁20220565.565.563.663.9▼-1.1▼-1.69%63.96234763.564.378.560
KGF6285啟碁20220665.565.563.463.7▼-1.1▼-1.7%63.72510863.564.376.961.2
OQ16414樺漢202209000000%194.5100243243
OQF6414樺漢20220519920119519500%19553133193.5194223185
OQF6414樺漢202206199.5200194194▼-0.5▼-0.26%19436156192.5193.5217.5184.5
POF6462神盾202205114.5114.5110.5111.5▼-2.5▼-2.19%111.51825110.5112.5119.5105.5
POF6462神盾202206114.5114.5111111▼-5▼-4.31%1111122111113116111
OWF6488環球晶202205572585558562▲3▲0.54%562753449561563683490
OWF6488環球晶202206577580556559▲2▲0.36%560229356558561807492.5
PBF6488小型環球晶202205567583558562▲3▲0.54%5621,6741,358561563684491
PBF6488小型環球晶202206569582557560▲3▲0.54%560610954559561870491
OXF6510精測202205000000%4790000
OXF6510精測202206000000%479.50000
OYF6510小型精測202205000000%47948476519561447
OYF6510小型精測202206000000%479.57460519700446.5
PVF6669緯穎202205973973973973▲40▲4.29%96937010051030920
PVF6669緯穎202206971971971971▲39▲4.18%9682401005971971
PWF6669小型緯穎202205949985949969▲36▲3.86%96945559519701045912
PWF6669小型緯穎202206972972950968▲36▲3.86%96822309499681035919
KIF8039台虹20220545.545.745.345.7▲0.7▲1.56%45.7244945.2549.245.743.3
KIF8039台虹20220645.5545.5545.5545.55▲0.65▲1.45%45.5534645.1549.145.5543.4
NUF8044網家2022057373.972.673.7▲0.7▲0.96%73.722811273.174.894.566.4
NUF8044網家20220673.47472.574▲0.8▲1.09%744819972.874.511867.1
LYF8046南電202205401414.5399.5401▲5▲1.26%4011,002608400401536375.5
LYF8046南電202206407413399401▲5.5▲1.39%400.54141,002398.5400595375
QSF8046小型南電202205399.5414399.5402▲6▲1.52%4018491,033401402542374.5
QSF8046小型南電202206406413398400.5▲5▲1.26%400.5254335399.5401525375
NVF8069元太202205173178172177.5▲8▲4.72%177.54,8931,490177.5178194134.5
NVF8069元太202206171.5178171.5177.5▲8▲4.72%177.51,5323,184177177.5186.572
PRF8086宏捷科20220584.184.782.383▼-0.6▼-0.72%82.558650882.182.8101.578.5
PRF8086宏捷科20220683.984.282.382.9▼-0.1▼-0.12%82.143167681.782.515679.1
QUF8150南茂20220546.646.646.1546.5▲0.55▲1.2%46.5154145.346.652.145.7
QUF8150南茂20220646.646.646.3546.35▲0.3▲0.65%46.3535446.547.8548.845.75
KKF8163達方20220542.742.9541.9542.1▼-0.3▼-0.71%42.16014340.7542.555141.4
KKF8163達方20220642.6542.6542.0542.05▼-0.25▼-0.59%42.05283940.642.450.942.05
NWF8299群聯202205382.5389.5374374▼-3.5▼-0.93%376.5227377374376496368.5
NWF8299群聯202206383388374374▼-5▼-1.32%374133307374376537369
QNF8299小型群聯202205387388.5376.5376.5▼-1▼-0.26%376.5253556376377495.5366.5
QNF8299小型群聯202206382386376.5377▼-2▼-0.53%374178422376377533370
PQF8358金居20220555.856.25555▼-0.7▼-1.26%554714654.555.872.553.7
PQF8358金居20220655.255.25555▼-0.5▼-0.9%55388954.355.880.355
PMF8436大江202205143.5143.5143.5143.5▼-1▼-0.69%143.5234141.5144203139
PMF8436大江202206144.500144.500%143.5121141143.5209.5136
NXF8942森鉅20220566.466.466.466.4▲0.1▲0.15%67.111561.872.46865.7
NXF8942森鉅202206000000%67.1461.872.465.965.9
KLF9904寶成20220529.729.929.3529.9▲0.8▲2.75%29.56721429.1529.8532.7528.8
KLF9904寶成20220629.629.8529.3529.7▲0.6▲2.06%29.455630629.129.832.728.85
LMF9914美利達202205237239.5237238▲5.5▲2.37%2381921238240.5269.5224.5
LMF9914美利達202206240.5240.5240.5240.5▲6▲2.56%240.55108238240.5243.5224.5
MVF9938百和2022056666.865.966.4▲0.5▲0.76%66.426167066.57362.8
MVF9938百和20220666.366.366.166.2▲0.7▲1.07%66.28193066.568.263.3
KOF9939宏全20220573.77473.674▼-0.2▼-0.27%742510868.280.180.172.9
KOF9939宏全202206747473.773.7▼-0.4▼-0.54%73.71640968.280.177.173.7
KPF9945潤泰新20220571.571.569.970.1▼-1.4▼-1.96%70.19633870.170.380.666.6
KPF9945潤泰新20220670.771.369.870.1▼-1.3▼-1.82%70.15636970.170.380.366.7
台股大盤 相關文章