•  查詢台股
近五日資料: 看所有股票期貨

2017/11/20 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20171234.634.834.334.3▼-0.3▼-0.87%34.315084434.335.135.0533.5
DFF台泥20180134.5534.5534.534.55▼-0.2▼-0.58%34.556524634.335.153534.5
DYF亞泥20171226.7527.0526.7526.85▲0.2▲0.75%26.855112226.927.1527.226.6
DYF亞泥20180126.8526.8526.8526.85▲0.2▲0.75%26.853326.8527.126.8526.65
KRF味全20171219.719.719.719.7▲0.4▲2.07%19.7114319.6520.121.9518
DZF大成20171234.734.734.634.6▲0.1▲0.29%34.62024034.5534.6535.833
DZF大成20180134.734.734.634.6▲0.15▲0.44%34.641034.534.6534.7534.45
CQF統一20171264.56564.264.3▼-0.2▼-0.31%64.312051964.264.465.357.6
CQF統一20180164.764.764.264.4▼-0.2▼-0.31%64.46615264.264.464.864
CFF台塑20171292.592.592.392.5▲0.4▲0.43%92.54989292.695.891.5
CFF台塑201801000000%92.7291.992.592.392.2
CAF南亞201712000000%758372.777.27573.7
CAF南亞201801000000%75272.777.274.974.3
ECF台聚20171215.2515.2515.215.25▲0.05▲0.33%15.251222515.2515.315.914.6
ECF台聚201803000000%15.35250015.814.85
EEF國喬2017122727.3526.7527.25▲0.4▲1.49%27.332464727.2527.3528.2522.15
EEF國喬20180126.827.226.7527.2▲0.45▲1.68%27.2353727.227.3527.5526.75
EGF中石化20171213.951413.7513.85▲0.05▲0.36%13.858193,37413.8513.914.712.5
EGF中石化20180113.851413.7513.8500%13.8533329713.813.914.213.75
EHF東陽20171259.459.458.558.5▼-0.9▼-1.52%58.511035958.458.766.356.1
EHF東陽20180158.85958.558.5▼-0.8▼-1.35%58.5274858.458.759.757.3
DGF台化20171293.593.793.593.7▲0.1▲0.11%93.728293.493.894.891.6
DGF台化201801000000%93.6193.393.893.593.5
CRF遠東新20171225.6525.6525.5525.65▲0.15▲0.59%25.6512724825.626.326.924.45
CRF遠東新20180125.625.625.625.600%25.61425.5526.3525.825.6
LWF儒鴻201712289296.5289292▲4▲1.39%2924511,044291.5292387283
LWF儒鴻201801289.5294.5289292▲3.5▲1.21%2926195291.5292.5294.5287
KSF聚陽201712122.5123.5120.5121▼-1▼-0.82%1213481120.5122141.5120.5
KSF聚陽201801120.5120.5120.5120.5▼-1.5▼-1.23%120.518120122122.5120.5
EMF東元20171227.9527.9527.927.9▼-0.2▼-0.71%28.63192829.1528.227.65
EMF東元201801000000%28.75127.9529.227.827.8
MHF勤美20171226.426.6526.426.65▲0.3▲1.14%26.6593225.72734.126.35
MHF勤美20180326.7526.926.7526.9▲0.2▲0.75%26.932326.5528.327.6526.65
ORF和大201712133133131.5131.5▼-2.5▼-1.87%131.51237131.5135142128
ORF和大201801132.5132.5132132▼-2.5▼-1.86%13289131136134.5129
MYF精華201712849849849849▼-30▼-3.41%85818830925893703
MYF精華201801867867867867▼-12▼-1.37%85811793866867867
EPF亞德客-KY201712000000%47710472492491408.5
EPF亞德客-KY201801000000%476.52470.5492487.5480
CSF華新20171215.851615.7515.9▲0.1▲0.63%15.942282615.915.9516.5514.35
CSF華新20180115.851615.7515.9▲0.1▲0.63%15.932518515.8515.951615.75
ERF南僑20171261.361.761.361.7▼-0.2▼-0.32%61.73917961.263.864.561.2
ERF南僑20180161.261.861.261.8▼-0.3▼-0.48%61.820186163.961.861.2
ESF榮化20171241.941.941.6541.65▼-0.35▼-0.83%41.65101434041.6542.640.8
ESF榮化201801000000%41.737.941.6500
MAF葡萄王201712184186.5184185.5▲2.5▲1.37%185.53064185.5186.5186.5170.5
MAF葡萄王201801185.5185.5184.5185▲1▲0.54%18556185186.5185.5184.5
EVF永光20171218.418.518.418.5▲0.2▲1.09%18.5166618.418.5520.817
EYF中纖2017129.399.499.339.44▲0.22▲2.39%9.444025999.429.459.498.71
EYF中纖2018019.359.459.349.38▲0.18▲1.96%9.3822279.49.439.459.19
LP1神隆20171236.4536.4535.935.9▲0.6▲1.7%35.936935041.6532.65
OSF榮成20171242.142.140.0540.7▼-1.1▼-2.63%40.717617540.4540.7545.7540.05
OSF榮成20180140.7540.940.3540.9▼-0.8▼-1.92%40.9483940.440.9540.940.35
CBF中鋼20171224.424.424.324.35▼-0.05▼-0.2%24.3512988024.324.424.824.25
CBF中鋼20180124.324.3524.324.35▼-0.05▼-0.2%24.35287524.2524.424.4524.3
FF1上銀201712000000%315170322329216
FFF上銀201712318318313315▼-3.5▼-1.1%315317387315315.5335.5254.5
FFF上銀201801314.5316313.5314.5▼-3.5▼-1.1%314.52416314.5315.5318.5311
FGF川湖2017124030040300%4041013371.5405.5412382.5
FGF川湖201801408.500408.500%409.5101371.5406.5410.5398
MIF橋椿201712373736.7536.85▲0.1▲0.27%36.85141936.837.9540.3536.25
MIF橋椿201801000000%36.7236.63836.636.6
FKF正新20171254.554.553.554▼-0.5▼-0.92%5412534953.954.160.352.8
FKF正新20180154545454▼-0.5▼-0.92%5421753.75454.552.9
OD1為升201712299300.5299300.5▲2▲0.67%300.542280.5316.5370.5290
ODF為升201712301301.5298.5300▲1.5▲0.5%300.53850300316.5306283
ODF為升201801299.5299.5299.5299.5▼-0.5▼-0.17%299.51122300317300289
FQF光寶科20171237.837.837.1537.25▼-0.25▼-0.67%37.256720237.1537.446.136
FQF光寶科201801000000%37.35237.137.4537.8537.6
CCF聯電20171215.81615.6516▲0.35▲2.24%161,7145,74415.951616.5513.75
CCF聯電20180115.751615.715.95▲0.25▲1.59%15.9533726615.9161615.5
FRF台達電201712138138137137▼-0.5▼-0.36%13748233137137.5165136.5
FRF台達電201801138138137137.500%137.5420137138138137
CTF日月光20171237.653836.9537.1▼-0.4▼-1.07%37.12001,92537.0537.2540.5536.4
CTF日月光20180137.7537.9537.0537.05▼-0.3▼-0.8%37.0521753737.237.9537.05
FTF華通20171246.5547.645.6545.8▼-0.45▼-0.97%45.851,9611,58845.845.8550.533.4
FTF華通20180147.0547.4545.6545.7▼-0.2▼-0.44%45.723736445.845.8547.4545.25
DHF鴻海201712106106103.5104▼-2.5▼-2.35%1043,5269,530103.5104122.583.7
DHF鴻海201801106106104104▼-2.5▼-2.35%1041,8862,168103.5104.5107103
CUF中環2017124.214.224.134.13▼-0.08▼-1.9%4.13841473.864.214.733.42
CUF中環2018014.214.214.194.19▼-0.06▼-1.41%4.1924303.864.214.324.19
CGF仁寶20171220.8520.920.3520.4▼-0.45▼-2.16%20.428161620.3520.4522.518.7
CGF仁寶20180120.820.820.420.4▼-0.45▼-2.16%20.41028920.420.521.120.4
CVF矽品20171247.9548.0547.9548.05▲0.05▲0.1%48.05181,03447.7548.150.947.6
CVF矽品201801000000%48.05147.848.154848
KWF廣宇20171226.2526.425.725.95▼-0.2▼-0.76%25.9515730925.926.127.324
KWF廣宇20180126.1526.1525.7525.95▼-0.15▼-0.57%25.9562125.8526.126.425.65
CDF台積電201712241.5241.5238239.5▼-2▼-0.83%239.51,8785,577239239.5245180
CDF台積電201801241241.5238.5239.5▼-2.5▼-1.03%239.5589369239.5240243237
FVF精英20171220.820.820.620.6▼-0.25▼-1.2%20.66791820.5520.6525.820
FVF精英20180120.620.6520.620.65▼-0.15▼-0.72%20.6571420.520.6520.7520.5
FWF友訊20171210.4510.510.4510.45▼-0.2▼-1.88%10.455724810.410.512.210.15
FWF友訊20180110.510.510.4510.45▼-0.15▼-1.42%10.45173210.410.510.710.45
FY1光磊20171220.820.820.820.8▲0.2▲0.97%20.35123021.0522.8517.7
FYF光磊20171220.8520.8520.320.35▼-0.25▼-1.21%20.354460920.3520.5523.119.75
FYF光磊20180120.620.620.620.6▼-0.15▼-0.72%20.631420.2520.5521.1520.45
FZ1華邦電20171229.1529.4528.928.9▼-0.1▼-0.34%28.953020228.852929.4523.3
FZ1華邦電201803000000%29.327528.129.1528.823.85
FZF華邦電20171228.6529.2528.1528.4▼-0.05▼-0.18%28.42,0342,25228.3528.429.2525.65
FZF華邦電20180128.629.228.328.35▼-0.05▼-0.18%28.3516710528.328.429.228
OPF智邦201712106106.5104104.500%104.5208701104105106.590.1
OPF智邦201801105105104104▼-0.5▼-0.48%104717103.5105105102
GAF聯強20171238.739.238.639.1▲0.6▲1.56%39.19463339.139.239.335.25
GAF聯強20180138.7539.238.7539.1▲0.6▲1.56%39.12739539.139.2539.237.25
CWF佳世達20171221.3521.3521.221.3▼-0.15▼-0.7%21.32619321.221.722.921
CWF佳世達20180121.421.421.3521.35▼-0.15▼-0.7%21.3521121.121.7521.621.35
DSF宏碁20171221.122.1521.121.2▲0.1▲0.47%21.23,7843,14121.1521.222.1513.95
DSF宏碁20180121.422.1521.1521.2▲0.1▲0.47%21.24921,01321.221.2522.1519.25
GCF鴻準20171289.189.187.487.6▼-1.6▼-1.79%87.618556587.487.896.586.2
GCF鴻準20180188.688.687.587.5▼-1.6▼-1.8%87.51075287.387.789.586.4
MBF敬鵬20171261.96261.461.4▼-0.3▼-0.49%61.47729361.461.664.859.9
MBF敬鵬20180161.861.861.461.4▼-0.3▼-0.49%61.44217161.461.764.460.6
LQF英業達20171222.822.8522.2522.85▲0.45▲2.01%22.8527050422.8522.9524.222.2
LQF英業達20180122.3522.922.3522.9▲0.5▲2.23%22.9334222.822.9522.922.3
DJF華碩201712276276275275▼-2▼-0.72%275354274.5276277246
DJF華碩201801000000%27527427600
MJF致茂201712158166.5158165.5▲8▲5.08%165.596132165166166.5101.5
MJF致茂201801166166164164▲6.5▲4.13%164212164.5166166157.5
CXF大同20171215.316.5515.116.4▲0.95▲6.15%16.48,7042,91516.3516.416.5510.8
CXF大同20180115.2516.515.116.4▲0.95▲6.15%16.452920316.3516.416.513.9
GHF技嘉2017124647.1545.646.65▲1.45▲3.21%46.6512631146.6546.8551.241.1
GHF技嘉20180145.846.5545.846.45▲1.2▲2.65%46.45281646.5546.8546.5543.55
GIF微星20171273.97573.174.5▲0.2▲0.27%74.51,0371,22574.574.679.565.3
GIF微星20180173.674.973.374.5▲0.1▲0.13%74.527117674.574.675.473.1
GJF瑞昱201712113.5114113113▼-0.5▼-0.44%11337200112.5113.5124.5109
GJF瑞昱201801113.5114113.511400%1141371113114116113.5
DKF廣達20171266.66765.36600%666717865.666.273.863.8
DKF廣達20180166.666.665.766.1▲0.2▲0.3%66.162365.566.266.664.1
GLF正崴20171250.75249.549.75▲0.05▲0.1%49.757714149.649.8553.646.4
GLF正崴20180149.555049.5549.65▼-0.05▼-0.1%49.654249.5549.95049.55
GMF億光20171245.245.244.7544.85▼-0.15▼-0.33%44.854410444.444.952.544.6
GMF億光20180145.0545.0544.844.8▼-0.6▼-1.32%44.82244.3544.9545.444.8
GNF凌陽20171217.6517.6517.1517.35▼-0.25▼-1.42%17.3516242217.217.3520.214.55
GNF凌陽20180117.3517.417.217.2▼-0.35▼-1.99%17.2622517.217.3517.917.2
GOF漢唐20171255.65655.556▲0.4▲0.72%5643255.55656.851.5
GOF漢唐20180155.655.655.655.6▼-0.1▼-0.18%55.61855.556.255.955.6
GPF國碩20171217.3517.417.1517.15▼-0.15▼-0.87%17.1513525117.117.421.5516.9
GPF國碩20180117.3517.417.317.3▲0.05▲0.29%17.329301717.417.717.25
CYF南亞科2017128383.882.282.2▼-0.4▼-0.48%82.21271,17282.382.590.267
CYF南亞科20180182.882.88282▼-0.3▼-0.36%8277668282.382.881.5
CHF友達20171212.512.712.512.7▲0.25▲2.01%12.72,7876,32812.6512.712.9512.1
CHF友達20180112.5512.6512.512.65▲0.2▲1.61%12.658421,32812.6512.712.6512.25
DLF中華電201712102.5102.5102.5102.500%102.51271102103103102
DLF中華電201801102.5102.5102.5102.500%102.5628102102.5102.5102.5
MKF美律201712216.5220215.5215.5▼-3▼-1.37%215.5356454215.5216251190.5
MKF美律201801219.5219.5215.5215.5▼-3▼-1.37%215.5620215216220212
DUF晶電20171256.156.955.456.3▲0.2▲0.36%56.21,6182,96256.256.463.529.2
DUF晶電20180155.656.755.656.3▲0.5▲0.9%56.3677056.156.456.754.7
GRF京元電子20171230.831.7530.731.75▲1.1▲3.59%31.7530267231.731.833.729
GRF京元電子20180130.931.7530.8531.75▲1.05▲3.42%31.7512411931.6531.7531.7530.3
DVF聯發科201712331333.5319.5320.5▼-9.5▼-2.88%3211,3201,617320321360208
DVF聯發科201801332.5332.5319.5321▼-9▼-2.73%321268128320321.5332.5319.5
GUF全新2017128386.882.984.5▲1.7▲2.05%84.51,28661084.584.786.863.9
GUF全新20180183.986.183.685.3▲2.6▲3.14%85.3741784.484.786.174.7
GWF義隆20171253.553.550.651.4▼-1.9▼-3.56%51.448280251.351.654.944.2
GWF義隆20180150.951.950.751.5▼-1.6▼-3.01%51.5638251.251.654.550.3
GXF可成201712331.5332327327.5▼-3▼-0.91%327.58152,046327328397278
GXF可成201801331.5331.5327327▼-2.5▼-0.76%32712395327328.5331.5326
GZF兆赫20171230.4530.4529.7529.75▼-0.55▼-1.82%29.755123429.73032.228.05
GZF兆赫20180130.1530.1529.7529.75▼-0.4▼-1.33%29.7591329.653030.429.7
HAF瑞軒20171215.815.9515.7515.9▲0.25▲1.6%15.95520715.7516.215.9515.1
HAF瑞軒201801000000%15.951115.716.2515.715.7
HCF宏達電20171267.668.767.568.2▲0.9▲1.34%68.27383,31068.168.281.963.1
HCF宏達電20180167.968.467.467.6▲0.6▲0.9%67.69512867.86868.465.3
HHF中工2017126.886.896.886.89▼-0.01▼-0.14%6.89315666.887.427.086.73
HHF中工2018016.866.876.866.87▼-0.01▼-0.15%6.8724546.296.926.96.86
HIF冠德20171218.9519.1518.8518.9▼-0.1▼-0.53%18.9801,1221919.719.8517.9
HIF冠德2018011919.118.8518.9▼-0.1▼-0.53%18.9228318.8519.719.1518.35
HLF興富發20171240.140.1540.0540.1▲0.05▲0.12%40.1261,0914040.2550.138.25
HLF興富發20180140404040▲0.05▲0.13%401839539.8540.154039.9
HMF皇翔20171230.7530.7530.7530.75▲0.1▲0.33%30.7522130.131.5532.1530.1
HMF皇翔201801000000%30.723031.653130.95
HOF華固20171270.270.870.270.7▲0.8▲1.14%70.793270.470.870.867.1
HOF華固201801000000%70.2164.970.969.469.4
CZ1長榮20171216.8516.9516.7516.75▼-0.05▼-0.3%16.752099,20916.7516.8520.615.95
CZF長榮20171216.6516.816.616.6500%16.656015,32516.616.71716
CZF長榮20180116.6516.816.6516.7▲0.05▲0.3%16.73614716.5516.716.816.6
HSF長榮航2017121515.051515.05▲0.05▲0.33%15.05881,4761515.0515.514.45
HSF長榮航201801151514.9514.9500%14.95339814.95151514.85
DCF彰銀20171216.116.116.116.1▼-0.05▼-0.31%16.1511015.7516.1516.416.05
DCF彰銀201801000000%16.15515.6516.216.1516.15
HY1中壽201712000000%28.91328.35033.4528.65
HY1中壽201803000000%28.85226.95033.5532.1
HYF中壽20171228.752928.7528.9▲0.3▲1.05%28.93737728.728.9529.5528.45
HYF中壽201801000000%28.928.752900
IA1臺企銀201712000000%8.3228008.68.23
IA1臺企銀201803000000%8.3180008.688.14
IAF臺企銀201712000000%8.32098.278.588.468.16
IAF臺企銀2018018.288.288.288.2800%8.283257.68.588.38.28
CJF華南金20171216.4516.4516.416.400%16.4328816.0516.4516.816.4
CJF華南金20180116.4516.4516.4516.4500%16.45551616.516.4516.45
CEF富邦金20171247.7548.1547.748▲0.35▲0.73%485321,10447.954853.345.8
CEF富邦金20180148.0548.147.9548▲0.3▲0.63%4873147.948.0548.147.6
CKF國泰金20171249.9550.749.8550.6▲0.95▲1.91%50.66131,28050.550.650.748.3
CKF國泰金20180150.550.750.550.7▲1.1▲2.22%50.7334550.650.750.749.6
LRF開發金2017129.239.289.239.27▲0.05▲0.54%9.271182949.279.299.349.14
LRF開發金2018019.259.259.259.25▲0.01▲0.11%9.251569.159.319.259.13
DN2玉山金201712000000%18.652218.519.5518.618.4
DNF玉山金20171218.3518.4518.318.45▲0.05▲0.27%18.457544318.3518.4518.5517.45
DNF玉山金20180118.418.4518.418.45▲0.1▲0.54%18.45144418.3518.4518.4518.3
DOF元大金20171213.513.7513.4513.75▲0.3▲2.23%13.7550469013.713.7513.7513.2
DOF元大金20180113.513.713.4513.7▲0.25▲1.86%13.71588513.713.7513.713.35
CLF兆豐金201712000000%23.666322.823.9524.1523.45
CLF兆豐金201801000000%23.652822.752423.623.5
CM1台新金201803000000%13.25350014.3513.3
CM1台新金201806000000%13.252000014.7513.35
CMF台新金20171213.313.313.2513.2500%13.251318813.113.313.413.15
CMF台新金20180113.313.313.313.3▲0.1▲0.76%13.38813.0513.313.313.3
DDF新光金2017129.7410.19.7410.1▲0.43▲4.45%10.052,7092,91310.0510.110.19.17
DDF新光金2018019.7910.19.7810.05▲0.39▲4.04%10.059274761010.0510.19.53
DE1永豐金201803000000%9.29108.749.869.869.2
DE1永豐金201806000000%9.29498.749.869.99.9
DEF永豐金201712000000%9.27749.289.69.39.13
DEF永豐金201801000000%9.27249.289.619.289.28
CNF中信金20171219.5519.5519.519.5▼-0.05▼-0.26%19.541549019.519.5519.5519.2
CNF中信金20180119.5519.5519.519.500%19.5458719.4519.5519.5519.3
DP1第一金201712000000%19.15218.5520.220.6518.8
DPF第一金20171219.119.1519.119.15▲0.1▲0.52%19.152813219.119.1519.9519
DPF第一金201801000000%19.15319.119.219.0519.05
IHF農林20171215.3515.3515.215.2▼-0.15▼-0.98%15.2655514.7515.2516.4515.1
IHF農林20180115.315.315.315.3▼-0.05▼-0.33%15.33814.7516.515.3515.2
DWF潤泰全20171258.358.353.553.8▲0.8▲1.51%53.82,06489053.853.958.345.2
DWF潤泰全20180158.358.353.553.8▲0.8▲1.51%53.81128253.75458.351.9
IIF晶豪科20171245.545.644.845▼-0.8▼-1.75%4522052644.84553.243.35
IIF晶豪科20180145.4545.544.9544.95▼-0.85▼-1.86%44.95593444.754546.744.95
IJF大立光2017125590562555305565▼-10▼-0.18%5555351025555557559855525
IJF大立光2018015540557055305570▼-5▼-0.09%55404105555558056405530
IMF亞光201712124125121.5122▼-2▼-1.61%122.52,1592,041122122.514283.5
IMF亞光201801125125121.5122▼-1.5▼-1.21%122201129121.5122.5125114.5
INF威強電20171240.64140.641▲0.05▲0.12%4171937.841.3543.140.15
INF威強電201801000000%41.337.844.7500
IOF聯詠201712116.5117.5115.511600%11624129115.5116.5119.5109
IOF聯詠201801116.5116.511611600%1162115117116.5116
IPF智原20171253.853.852.152.5▼-1.9▼-3.49%52.524140552.552.656.944.15
IPF智原20180153.553.552.152.2▼-2.2▼-4.04%52.2321852.452.656.352.1
IQ1文曄20171247.147.154747.15▲0.05▲0.11%48.05147347.0548.450.546.7
IQ1文曄20180147.247.247.1547.15▲0.1▲0.21%4821446.6548.447.247
IQF文曄20171247.147.14747▼-0.1▼-0.21%473246.454747.147
IQF文曄201801000000%46.9545.7547.0500
IRF欣興20171216.216.251616.1▼-0.2▼-1.23%16.127242516.0516.119.3516
IRF欣興20180116.216.251616.1▼-0.3▼-1.83%16.1894216.0516.116.7516
ITF晶技20171239.839.839.739.8▼-0.15▼-0.38%39.8133138.539.8540.9539.2
ITF晶技20180139.7539.7539.7539.75▼-0.15▼-0.38%39.751138.339.939.7539.75
LBF健鼎20171299.8100.599.599.9▲0.1▲0.1%99.945599.1100114.597.7
LBF健鼎201801000000%99.7198.7100.5101101
LCF台灣大2017121070010700%107.5237105.5107.5108105.5
LCF台灣大2018011060010600%106.5248106107.500
IV1銘異201712000000%28.830029.2527.95
IVF銘異20171228.8528.8528.828.8▼-0.1▼-0.35%28.8171327.928.8531.128.75
IVF銘異20180128.8528.8528.8528.85▼-0.05▼-0.17%28.856527.928.929.128.85
OTF聯亞201712390.5390.5390.5390.5▼-9.5▼-2.38%39515377412.5435390.5
OTF聯亞201801000000%395.5377.541300
NAF穩懋201712297304279.5281▼-13.5▼-4.58%2814,349759280.5281304164.5
NAF穩懋201801297.5302280280▼-15▼-5.08%280441120280.5281.5302269.5
NBF璟德201712359359359359▼-2▼-0.55%35913325.5374363325
NBF璟德201801350.5351.5350.5351.5▼-9.5▼-2.63%351.531325.5373361350.5
IXF景碩201712737371.972.6▼-0.5▼-0.68%72.63937172.274.785.470
IXF景碩20180172.472.67272.4▼-0.9▼-1.23%72.42440372.474.973.772
NCF順達20171247.4547.4547.4547.45▼-0.8▼-1.66%47.4514245.55152.247.45
NCF順達201801000000%47.5145.551.148.348.3
DXF緯創20171224.624.624.124.3▼-0.3▼-1.22%24.316140224.324.3527.124
DXF緯創20180124.324.4524.124.25▼-0.35▼-1.42%24.25453724.324.3524.724.1
NDF威剛20171286.486.484.885▼-0.8▼-0.93%8510240284.685.191.175.6
NDF威剛20180185.185.18585.1▼-0.5▼-0.58%85.141284.38585.684
NEF欣銓20171241.6542.254041.3▼-0.35▼-0.84%41.364758941.341.442.2528.25
NEF欣銓20180140.4541.740.0540.8▼-0.2▼-0.49%40.8181141.2541.4541.737.95
IYF新日興20171280.180.179.679.8▼-0.3▼-0.37%79.8268879.480.489.379.4
IYF新日興20180179.98079.980▼-0.3▼-0.37%80163079.68081.379.9
IZF明泰20171223.124.352323.7▲0.6▲2.6%23.735188723.723.825.222.3
IZF明泰20180123.1524.123.1523.7▲0.65▲2.82%23.7383923.623.7524.122.9
JBF創意201712290294279280.5▼-10▼-3.44%280.51,045456279.5280.5321.5182
JBF創意201801288290.5279279▼-11▼-3.79%2793227279280.5290.5272
MLF晶睿201712000000%96.41193.896.911596.2
MLF晶睿201801000000%97.39397.100
DQF群創20171213.3513.3513.213.200%13.29938,04013.213.2515.412.5
DQF群創20180113.2513.313.213.200%13.24811,49913.1513.2513.413.15
JDF昱晶20171218.6518.718.4518.45▼-0.15▼-0.81%18.454365618.4518.62116.95
JDF昱晶20180118.618.6518.618.6500%18.6596118.418.618.7518.5
JFF嘉澤201712180181174175.5▼-7.5▼-4.1%175.5353186175175.5203.5174
JFF嘉澤201801177178176176▼-4▼-2.22%1769435175176188176
OUF同致201712144.5146144144▲0.5▲0.35%1443355143144.5188140.5
OUF同致201801000000%14414314500
JGF昇陽光電20171215.115.114.9514.95▼-0.15▼-0.99%14.954137914.851517.112.5
JGF昇陽光電201801000000%14.951414.851515.1514.9
JIF新日光20171214.314.314.214.2▼-0.05▼-0.35%14.26584214.1514.2517.313
JIF新日光20180114.2514.2514.1514.2▲0.05▲0.35%14.2218014.114.251514.1
JNFTPK-KY20171288.291.588.290.5▲2.2▲2.49%90.52,9841,56990.490.613682.8
JNFTPK-KY20180189.191.38990.4▲2.3▲2.61%90.4567290.390.691.386.4
NGF碩禾201712287.5292287.5289.5▲2.5▲0.87%289.594320289290294239
NGF碩禾201801287.5290.5287.5290▼-0.5▼-0.17%29066287.5290290.5287.5
MCF隆達20171222.5522.72222.1▼-0.45▼-2%22.18826002222.125.7517.2
MCF隆達20180122.1522.4522.1522.15▼-0.4▼-1.77%22.151243421.9522.1524.9522.15
JPF大聯大20171241.541.541.541.500%41.552774142.6542.541.2
JPF大聯大20180141.541.541.541.5▼-0.05▼-0.12%41.5429938.0542.6541.541.45
NHF東洋2017129596.39596.1▲0.8▲0.84%96.11219595.896.399.592.7
NHF東洋201801000000%96.339096.496.195.5
NIF晟德20171250.952.250.952.2▲0.2▲0.38%52.227955252.25548.15
NIF晟德20180152.252.252.252.2▲0.4▲0.77%52.25748.7552.252.251.7
OFF東隆興20171274.274.474.274.4▲0.1▲0.13%74.421869.874.581.673.5
OFF東隆興201803000000%73.669.177.900
LTF遠傳2017127171.27171.2▲0.6▲0.85%71.289669.271.572.570.1
LTF遠傳201801000000%71.768.871.600
JSF和碩20171270.170.168.168.9▼-1.2▼-1.71%68.949849168.86981.568.1
JSF和碩201801707068.168.7▼-1.3▼-1.86%68.7191868.86970.468.1
LUF臻鼎-KY20171274.674.672.873.2▼-1▼-1.35%73.212749272.973.377.561.3
LUF臻鼎-KY20180174.174.273.173.1▼-1.1▼-1.48%73.1192272.873.475.473.1
MEF奇美材20171212.1512.1511.8511.85▼-0.4▼-3.27%11.8549998311.811.9515.7511.85
MEF奇美材20180112.1512.1511.811.85▼-0.35▼-2.87%11.85819511.811.9513.211.8
NJF榮剛20171220.1520.252020.25▲0.05▲0.25%20.252619320.220.2520.9519.8
NJF榮剛20180120.120.120.120.1▲0.2▲1.01%20.11318.7520.2520.120.05
NLF世界20171261.361.360.360.5▲0.7▲1.17%60.54010060.36161.356
NLF世界20180160.360.360.360.3▲0.3▲0.5%60.31156.561.160.360.3
OGF先豐20171226.6526.9526.5526.9▼-0.1▼-0.37%26.994126.82728.225
OGF先豐20180126.726.726.726.7▼-0.2▼-0.74%26.73325.3527.0526.726.7
NMF中光電20171234.234.234.1534.15▲0.05▲0.15%34.1573132.134.1536.531.8
NMF中光電201801000000%34.632.5536.500
NNF智冠20171272.372.372.372.3▲0.3▲0.42%72.31526973.577.366.9
NNF智冠20180172.472.572.472.5▲0.4▲0.55%72.531069.173.673.172.4
NOF中美晶20171283.183.88282.8▲0.5▲0.61%82.871392982.782.890.950.2
NOF中美晶20180183.283.782.182.9▲0.7▲0.85%82.9462682.682.884.281.7
JWF長虹20171279.479.477.677.6▼-0.7▼-0.89%77.61211177.178.779.572.7
JWF長虹20180178787878▲0.3▲0.39%787771.178.87876.3
LVF中租-KY20171284.685.884.285.8▲1.9▲2.26%85.819042285.785.888.775.1
LVF中租-KY20180185.485.785.185.5▲1.7▲2.03%85.5122285.685.885.783.6
LO1合作金201803000000%16.251915.2517.2516.815.6
LO1合作金201806000000%16.251015.2517.2516.916.9
LOF合作金201712000000%16.3501616.816.415.75
LOF合作金201801000000%16.415.4516.8500
OEF彩晶20171211.211.351111.15▼-0.05▼-0.45%11.151,0572,63811.0511.1513.3510.1
OEF彩晶20180111.211.2511.0511.1▼-0.05▼-0.45%11.111512611.0511.1511.2510.55
NQF新普201712173175173175▼-2.5▼-1.41%175462173.5175.5192170.5
NQF新普201801173.5175173.5175▼-3▼-1.69%17544173176178173.5
NSF頎邦20171257.157.356.356.3▼-1.2▼-2.09%56.315458556.35760.149.5
NSF頎邦20180156.856.856.256.2▼-1.1▼-1.92%56.2406056.25759.156.2
JZF嘉聯益2017124141.339.540.25▼-1.15▼-2.78%40.252,3442,52140.2540.343.527.5
JZF嘉聯益2018014040.539.4540▼-1.2▼-2.91%4017817240.1540.2543.139.15
KAF瑞儀20171264.564.563.563.8▼-0.7▼-1.09%63.86522563.463.979.263.2
KAF瑞儀20180164.564.564.564.500%64.51263.363.964.564.5
MOF飛捷20171286.886.886.886.8▼-0.9▼-1.03%86.881486.6889083.4
MPF精誠20171259.759.758.959.1▲0.5▲0.85%59.17175959.259.757.7
MPF精誠20180158.958.958.958.9▲0.2▲0.34%58.91255.959.458.958.2
KCF力成20171293.993.992.893.1▼-0.8▼-0.85%93.1171939396.297.692.8
KCF力成20180193.693.693.693.6▲0.2▲0.21%93.61492.996.294.193.4
NTF茂迪20171223.423.42323.05▼-0.35▼-1.5%23.05391672323.0526.6522.35
NTF茂迪20180123.2523.2523.123.1▼-0.25▼-1.07%23.110922.923.123.523.1
MQF矽格20171230.231.230.0530.4▲0.55▲1.84%30.412331230.230.431.226.05
MQF矽格20180130.330.7530.230.2▲0.35▲1.17%30.2241930.0530.2530.7529.85
LIF台郡201712119.5120118.5119▼-0.5▼-0.42%1191661,270119119.5140.5109
LIF台郡201801119.5120119119.500%119.540181119120122116
KDF同欣電201712152153145145.5▼-6.5▼-4.28%145.5291716145.5146156119
KDF同欣電201801148148145.5147▼-5▼-3.29%14796114145.5146.5153.5143
OVF台燿20171281.384.879.484.6▲5▲6.28%84.67710284.286.784.871.8
OVF台燿20180180.384.579.884.4▲4.7▲5.9%84.442618486.884.575.2
OHF胡連201712000000%15717150.5168.5173155.5
OHF胡連201801000000%156.515016800
KFF康舒20171222.522.722.3522.35▼-0.05▼-0.22%22.35719121.1522.423.422.25
KFF康舒20180122.3522.3522.3522.35▼-0.1▼-0.45%22.3511321.1522.4522.4522.35
KGF啟碁20171284.684.683.583.5▼-1.3▼-1.53%83.53916083.584.190.582.2
KGF啟碁20180184.584.583.483.4▼-1.4▼-1.65%83.4233183.283.88582.4
OQF樺漢201712446.5447.5438439▼-4▼-0.9%439935437440.5454413
OQF樺漢201801443.5443.5437.5437.5▼-5.5▼-1.24%437.529437440.5451.5437.5
OWF環球晶201712400.5403394396▼-7▼-1.74%3967880394.5397409325.5
OWF環球晶201801401402.5394395▼-8▼-1.99%395186394397407394
MRF南六201712173.5173.5173.5173.500%173.5214173179173.5154
MRF南六201803000000%174.516418500
OXF精測201712000000%119020011951125
OXF精測2018011190119011901190▼-20▼-1.65%1190120011901180
KIF台虹20171246.546.546.346.3▼-0.4▼-0.86%46.344944.646.553.246.05
KIF台虹20180146.4546.4546.4546.45▼-0.45▼-0.96%46.451144.5546.5546.4546.45
NUF網家201712121.5122117118▼-3▼-2.48%11892145118118.5186116.5
NUF網家201801118118.5117.5118.5▼-2.5▼-2.07%118.5310117.5118.5122117.5
NVF元太20171251.554.251.454.2▲2.8▲5.45%54.22,5761,43954.254.354.234.5
NVF元太20180151.554.151.554.1▲2.6▲5.05%54.11195854.154.354.149.55
KKF達方20171228.328.327.927.95▼-0.65▼-2.27%27.95366627.928.131.926.15
KKF達方201801282827.927.9▼-0.7▼-2.45%27.951226.9528.128.627.85
NWF群聯201712329339.5322337▲2.5▲0.75%337277211336.5337.5407322
NWF群聯201801333.5338333.5334▲0.5▲0.15%334710336338338333
LZF可寧衛201712000000%1712160.5180.5183168.5
LZF可寧衛201801000000%171160.5180.500
NXF森鉅20171261.26261.262▼-0.1▼-0.16%6218556161.970.857.8
NXF森鉅20180161.361.861.361.8▼-0.5▼-0.8%61.88358.76261.861.3
KLF寶成20171237.6537.6537.2537.3▼-0.35▼-0.93%37.31312837.337.438.1536.45
KLF寶成20180137.337.3537.337.35▼-0.05▼-0.13%37.35233737.4537.537.3
LMF美利達201712122125.5122125.5▲2.5▲2.03%125.53352124125.5142.5120.5
LMF美利達201801125125125125▲3▲2.46%1251012123.5126126.5122
MVF百和201712122122.5119.5120.500%120.5160149120121139.5113
MVF百和201801121121.5120.5121.500%121.5101191120121.5123114.5
KOF宏全20171253.653.653.453.4▲0.1▲0.19%53.44810353.153.755.752.7
KOF宏全20180153.653.653.653.6▼-0.3▼-0.56%53.6205350.853.853.953.4
KPF潤泰新20171235.0535.1533.133.2▲1.2▲3.75%33.253034933.1533.3535.1528
KPF潤泰新20180135.0535.0533.1533.15▲1.25▲3.92%33.15754833.1533.435.0531.85