台股股票期貨總覽

2025/03/26 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	202504	33	33.65	32.95	33.15	▲0.1	▲0.3%	33.15	1,131	4,529	33.15	33.25	35.55	32.9
DFF	1101台泥	202505	33.05	33.45	33.05	33.25	▲0.25	▲0.76%	33.25	856	966	33.2	33.35	33.85	33
DYF	1102亞泥	202504	45.8	46.5	45.75	46.5	▲0.8	▲1.75%	46.5	92	894	46.4	46.55	46.5	41.7
DYF	1102亞泥	202505	46.1	46.5	46.1	46.5	▲0.7	▲1.53%	46.5	39	137	46.5	46.65	46.5	45.1
DZF	1210大成	202504	58	58	58	58	▲0.1	▲0.17%	58	1	25	57.4	0	58.4	55.6
DZF	1210大成	202505	0	0	0	0	0	0%	58.1			57.4	0	0	0
CQF	1216統一	202504	82.5	82.6	81.9	81.9	0	0%	81.9	101	675	81.5	82.1	83.8	80.5
CQF	1216統一	202505	82.7	82.7	82.7	82.7	▲0.5	▲0.61%	82.4	55	76	81.6	82.4	82.7	82
CFF	1301台塑	202504	38.45	38.8	38.15	38.6	▲0.25	▲0.65%	38.6	982	2,668	38.55	38.65	41.7	37.1
CFF	1301台塑	202505	38.4	38.4	38.4	38.4	0	0%	38.4	1	93	38.55	38.75	41.7	38.4
CAF	1303南亞	202504	32.3	32.5	32.05	32.35	▲0.15	▲0.47%	32.35	223	997	32.3	32.5	35.4	31.8
CAF	1303南亞	202505	32.3	32.35	32.25	32.35	▲0.05	▲0.15%	32.35	81	115	32.35	32.6	34.75	32.25
EEF	1312國喬	202504	11.05	11.05	10.95	10.95	▼-0.05	▼-0.45%	10.95	5	519	10.95	11.05	11.75	10.4
EEF	1312國喬	202505	0	0	0	0	0	0%	11		11	10.95	11.05	11.4	11.05
EGF	1314中石化	202504	7.85	7.92	7.83	7.89	▲0.1	▲1.28%	7.89	33	361	7.8	7.89	8.49	7.76
EGF	1314中石化	202505	7.89	7.89	7.88	7.88	▲0.1	▲1.29%	7.88	9	55	7.82	7.93	7.97	7.88
EHF	1319東陽	202504	136.5	136.5	131.5	133	▼-3.5	▼-2.56%	133	207	341	133	133.5	141.5	110.5
EHF	1319東陽	202505	133	133	132.5	132.5	▼-4.5	▼-3.28%	132.5	7	33	133	134	140.5	132.5
DGF	1326台化	202504	28.2	28.35	27.8	28	▼-0.1	▼-0.36%	28	74	1,522	27.95	28	31.05	27.8
DGF	1326台化	202505	28	28	28	28	▼-0.2	▼-0.71%	28	1	36	28	28.1	29.55	28
CRF	1402遠東新	202504	33.25	33.9	33.2	33.9	▲0.35	▲1.04%	33.9	69	200	33.65	33.95	34.5	33.1
CRF	1402遠東新	202505	0	0	0	0	0	0%	34.05			33.65	34.1	0	0
EKF	1440南紡	202504	0	0	0	0	0	0%	14.2		172	0	15.05	14.55	14.35
EKF	1440南紡	202505	0	0	0	0	0	0%	14.2			0	15.1	0	0
LWF	1476儒鴻	202504	492	492	490	490	▲2	▲0.41%	490	7	104	488	492	559	487
LWF	1476儒鴻	202505	0	0	0	0	0	0%	489		8	488.5	493.5	0	0
KSF	1477聚陽	202504	342.5	344.5	340	340.5	▼-1.5	▼-0.44%	341.5	132	356	340.5	341.5	386.5	330.5
KSF	1477聚陽	202505	342.5	0	0	342.5	0	0%	342	22	68	340	341.5	342	342
SCF	1477小型聚陽	202504	342.5	344.5	341	341.5	▼-0.5	▼-0.15%	341.5	81	490	341	341.5	389	330.5
SCF	1477小型聚陽	202505	343	343	342	342	▼-0.5	▼-0.15%	342	2	2	341	342	343	342
UAF	1503士電	202504	163.5	172	163.5	171.5	▲8	▲4.89%	171.5	55	90	171.5	172	223	163.5
UAF	1503士電	202505	167	167	167	167	▲1	▲0.6%	171.5	1	20	171	172	167	166
EMF	1504東元	202504	50.8	51.4	50.5	51.4	▲0.9	▲1.78%	51.4	104	325	51.4	51.5	57.1	49.95
EMF	1504東元	202505	51.4	51.4	51.4	51.4	▲0.9	▲1.78%	51.4	2	29	51.4	51.7	52.7	50.5
SDF	1513中興電	202504	148.5	151.5	148	151	▲4	▲2.72%	151	484	966	150.5	151	171.5	139
SDF	1513中興電	202505	150	150.5	149.5	150	▲2	▲1.35%	150	36	95	150	151	150.5	148
ORF	1536和大	202504	72	73	70.7	72.8	▲1.7	▲2.39%	72.8	965	1,603	72.7	72.8	89.9	69.5
ORF	1536和大	202505	71.4	72.1	71	72.1	▲1.2	▲1.69%	72.1	273	317	72.1	72.3	75.8	69.7
MYF	1565精華	202504	0	0	0	0	0	0%	198.5		53	198	205.5	198	196.5
MYF	1565精華	202505	0	0	0	0	0	0%	197.5			192	206.5	0	0
OMF	1565小型精華	202504	199	199	198.5	198.5	▼-2	▼-1%	198.5	6	300	198	199.5	201	192
OMF	1565小型精華	202505	0	0	0	0	0	0%	197.5			198	199.5	0	0
EPF	1590亞德客-KY	202504	920	940	920	940	▲6	▲0.64%	940	3	66	920	942	1015	919
EPF	1590亞德客-KY	202505	0	0	0	0	0	0%	939			890	945	0	0
CSF	1605華新	202504	25.55	26.75	25.5	26.5	▲1.1	▲4.33%	26.5	1,976	3,478	26.45	26.55	30.35	25.2
CSF	1605華新	202505	25.7	26.6	25.7	26.5	▲1.2	▲4.74%	26.5	90	262	26.4	26.6	27.3	25.3
RJF	1609大亞	202504	43.3	45.5	43.3	45	▲2.15	▲5.02%	45	1,380	1,335	44.95	45	46.95	40.2
RJF	1609大亞	202505	44.1	45.2	44.1	44.6	▲1.85	▲4.33%	44.6	185	407	44.7	44.8	45.2	42.75
MAF	1707葡萄王	202504	0	0	0	0	0	0%	144		16	0	0	147.5	143.5
MAF	1707葡萄王	202505	0	0	0	0	0	0%	146			0	0	0	0
QOF	1717長興	202504	0	0	0	0	0	0%	29.3		45	29.15	0	30.1	28.25
QOF	1717長興	202505	0	0	0	0	0	0%	29.35			29.25	0	0	0
EYF	1718中纖	202504	0	0	0	0	0	0%	7.26		259	7.26	0	7.5	7.22
EYF	1718中纖	202505	0	0	0	0	0	0%	7.26			7.26	0	0	0
EZF	1722台肥	202504	53.1	53.2	53.1	53.1	▲0.2	▲0.38%	53.1	13	65	52.9	0	53.2	51.2
EZF	1722台肥	202505	0	0	0	0	0	0%	52.8			51.4	0	0	0
SAF	1795美時	202504	249.5	254	249.5	252.5	0	0%	252.5	50	266	252.5	255.5	279	249.5
SAF	1795美時	202505	252.5	0	0	252.5	0	0%	252.5	15	31	251.5	255	252	251.5
KUF	1802台玻	202504	17.05	17.6	17	17.6	▲0.45	▲2.62%	17.6	248	1,112	17.6	17.65	19.05	16.3
KUF	1802台玻	202505	17.35	17.35	17.35	17.35	▲0.25	▲1.46%	17.35	1	2	17.25	17.45	17.6	17.35
QPF	1904正隆	202504	20.45	20.45	20.4	20.4	▼-0.05	▼-0.24%	20.4	8	56	20.2	20.4	20.75	20
QPF	1904正隆	202505	20.35	20.35	20.35	20.35	▼-0.05	▼-0.25%	20.35	1	1	20.3	20.5	20.35	20.35
SBF	1905華紙	202504	16.2	16.2	16.2	16.2	▲0.15	▲0.93%	16.2	3	69	16.05	16.2	16.95	16.15
SBF	1905華紙	202505	0	0	0	0	0	0%	16.05		2	15.75	16.25	15.9	15.9
QKF	1907永豐餘	202504	29.35	29.4	29.35	29.4	▲0.05	▲0.17%	29.4	11	68	29.25	30.25	30.25	29.25
QKF	1907永豐餘	202505	29.45	29.45	29.45	29.45	0	0%	29.45	4	7	28.45	29.5	29.75	29.3
OSF	1909榮成	202504	11	11	11	11	0	0%	11	8	37	10.9	11.5	11.35	11
OSF	1909榮成	202505	0	0	0	0	0	0%	11.05			0	11.55	0	0
CBF	2002中鋼	202504	23.1	23.35	22.95	23.15	▲0.1	▲0.43%	23.15	458	1,466	23.15	23.2	24.95	22.75
CBF	2002中鋼	202505	23.1	23.2	23	23.2	▲0.1	▲0.43%	23.2	46	205	23.15	23.25	24.4	23
FBF	2006東和鋼鐵	202504	72	72.1	71.5	71.6	▼-0.5	▼-0.69%	71.6	6	163	70	72.5	79.3	69.4
FBF	2006東和鋼鐵	202505	0	0	0	0	0	0%	71.6			70	72.9	0	0
FCF	2014中鴻	202504	21.9	22.3	21.9	22.15	▲0.25	▲1.14%	22.15	436	1,594	22.1	22.15	26	21.55
FCF	2014中鴻	202505	22.2	22.2	22.2	22.2	▲0.1	▲0.45%	22.2	56	137	22	22.15	24.05	22.05
FEF	2027大成鋼	202504	49.5	50.4	48.35	50.3	▲0.95	▲1.93%	50.3	2,715	2,822	50.2	50.3	53.1	43
FEF	2027大成鋼	202505	49.45	50.5	48.5	50.4	▲1.1	▲2.23%	50.4	64	201	50.2	50.4	53	48.5
FFF	2049上銀	202504	278	279.5	272	275.5	▲0.5	▲0.18%	277	563	1,007	275.5	276	368.5	269
FFF	2049上銀	202505	274.5	274.5	274.5	274.5	▲1.5	▲0.55%	276	1	36	275.5	276.5	289	273
QMF	2049小型上銀	202504	278	279	273	277	▲2	▲0.73%	277	607	2,153	276.5	277	371	269
QMF	2049小型上銀	202505	276	277	274	276	▲3	▲1.1%	276	39	131	276.5	277.5	289	271
FGF	2059川湖	202504	1830	1890	1830	1890	▲45	▲2.44%	1895	9	122	1830	1895	2060	1825
FGF	2059川湖	202505	1885	1885	1885	1885	▲40	▲2.17%	1895	3	7	1825	1890	1970	1845
SVF	2059小型川湖	202504	1845	1900	1825	1895	▲50	▲2.71%	1895	327	789	1895	1900	2075	1800
SVF	2059小型川湖	202505	1870	1895	1870	1895	▲50	▲2.71%	1895	30	34	1890	1900	1940	1830
FKF	2105正新	202504	49.15	49.15	48.45	49.1	▲0.9	▲1.87%	49.1	60	161	48.7	49.15	51.8	47.85
FKF	2105正新	202505	48.8	48.8	48.8	48.8	▲0.5	▲1.04%	48.8	4	28	48.7	49.4	49.75	48.8
FNF	2201裕隆	202504	46.35	46.7	46.1	46.5	▲0.05	▲0.11%	46.5	105	1,096	46.35	46.5	50.4	44.85
FNF	2201裕隆	202505	46.4	46.6	46.4	46.6	▲0.1	▲0.22%	46.6	14	419	46.4	46.55	49.45	45.35
ODF	2231為升	202504	91.2	92.5	90.5	91.2	▲1.2	▲1.33%	91.2	55	245	89.9	91.8	93.6	86.5
ODF	2231為升	202505	89.7	0	0	89.7	0	0%	90.9	15	43	89.4	91.4	90.3	90.3
FQF	2301光寶科	202504	101	102	100.5	101.5	▲1	▲1%	101.5	299	1,112	101.5	102	113	100.5
FQF	2301光寶科	202505	102	102	102	102	▲0.5	▲0.49%	102	3	84	101.5	102.5	104.5	100.5
CCF	2303聯電	202504	44.8	44.85	44.25	44.55	▼-0.2	▼-0.45%	44.55	1,096	7,956	44.55	44.6	45.5	42.9
CCF	2303聯電	202505	44.4	44.5	44.35	44.5	▼-0.25	▼-0.56%	44.5	43	185	44.55	44.65	45.15	44.35
FRF	2308台達電	202504	394	402	394	401	▲7.5	▲1.91%	399.5	1,058	2,669	401	401.5	407.5	365
FRF	2308台達電	202505	400	403	397.5	402	▲7	▲1.77%	401.5	375	593	401.5	402.5	407	392
RVF	2308小型台達電	202504	394.5	402	394	399.5	▲6	▲1.52%	399.5	499	2,421	399.5	401	407.5	366
RVF	2308小型台達電	202505	395.5	401.5	395.5	401.5	▲6.5	▲1.65%	401.5	24	39	400	402	406	393
FSF	2312金寶	202504	23.75	23.75	23.6	23.7	▲0.1	▲0.42%	23.7	8	636	23.65	23.75	27.15	22.75
FSF	2312金寶	202505	0	0	0	0	0	0%	23.7		8	23.65	23.85	24.15	23.6
FTF	2313華通	202504	64.5	65.2	64.3	64.8	▲0.5	▲0.78%	64.8	377	1,885	64.8	64.9	70	63.3
FTF	2313華通	202505	64.8	65	64.8	65	▲0.7	▲1.09%	65	99	209	64.8	65	65.8	64.3
DHF	2317鴻海	202504	166	167.5	165	166.5	▲1	▲0.6%	166.5	3,592	21,969	166	166.5	184.5	163
DHF	2317鴻海	202505	166.5	167.5	165.5	166.5	▲1	▲0.6%	166.5	1,416	3,041	166.5	167	167.5	163
CUF	2323中環	202504	9.56	9.62	9.49	9.61	▲0.14	▲1.48%	9.61	32	810	9.55	9.62	10.25	9.46
CUF	2323中環	202505	0	0	0	0	0	0%	9.59			0	9.67	0	0
CGF	2324仁寶	202504	36.3	36.55	35.45	36.3	▲0.1	▲0.28%	36.3	1,551	2,620	36.25	36.3	39.9	35.45
CGF	2324仁寶	202505	36.1	36.5	36.1	36.1	▲0.1	▲0.28%	36.35	28	47	36.3	36.4	37.15	36
LXF	2327國巨	202504	527	532	527	530	▲6	▲1.15%	532	87	589	530	532	601	506
LXF	2327國巨	202505	531	531	531	531	▲6	▲1.14%	531	11	139	530	533	540	522
QE1	2327小型國巨	202506	0	0	0	0	0	0%	533		4	0	0	730	539
QEF	2327小型國巨	202504	525	532	523	532	▲8	▲1.53%	532	186	1,185	530	532	602	506
QEF	2327小型國巨	202505	529	529	526	527	▲2	▲0.38%	531	14	85	530	533	536	521
KWF	2328廣宇	202504	51.1	51.5	49.8	50.5	▼-0.1	▼-0.2%	50.5	2,587	3,323	50.4	50.5	57.4	40.55
KWF	2328廣宇	202505	50.5	50.8	49.9	50.4	▼-0.1	▼-0.2%	50.4	40	314	50.3	50.5	56.1	49.9
CDF	2330台積電	202504	995	996	982	983	▼-9	▼-0.91%	984	4,019	21,214	983	984	1100	953
CDF	2330台積電	202505	997	998	985	985	▼-9	▼-0.91%	985	1,640	1,963	984	986	999	967
QFF	2330小型台積電	202504	994	997	983	984	▼-8	▼-0.81%	984	10,310	30,883	983	984	1100	953
QFF	2330小型台積電	202505	997	998	984	985	▼-9	▼-0.91%	985	1,691	2,482	985	986	999	968
FVF	2331精英	202504	19.3	19.4	19.3	19.4	▲0.15	▲0.78%	19.4	7	563	19.35	19.4	23	19.2
FVF	2331精英	202505	0	0	0	0	0	0%	19.45		1	19.35	19.45	20.25	20.25
FWF	2332友訊	202504	20.6	20.7	20.3	20.45	▲0.1	▲0.49%	20.45	192	1,081	20.4	20.7	24.1	19.15
FWF	2332友訊	202505	20.45	0	0	20.45	0	0%	20.55	76	133	20.4	20.75	21.7	20.45
DIF	2337旺宏	202504	20.6	21.5	20.6	21.45	▲0.85	▲4.13%	21.45	1,395	1,829	21.45	21.5	23.6	20.6
DIF	2337旺宏	202505	20.75	21.45	20.75	21.45	▲0.8	▲3.87%	21.45	22	111	21.4	21.55	21.85	20.6
QVF	2338光罩	202504	43	43.1	42.4	42.6	▲0.55	▲1.31%	42.6	17	306	42.5	43.2	48.15	42.05
QVF	2338光罩	202505	0	0	0	0	0	0%	42.65		17	42.15	43.15	0	0
FYF	2340台亞	202504	25.5	25.8	25.2	25.2	▼-0.3	▼-1.18%	25.2	50	678	25.2	25.3	32.6	25.05
FYF	2340台亞	202505	25.35	0	0	25.35	0	0%	25.2	2	82	25.15	25.25	25.9	25.15
FZF	2344華邦電	202504	19.45	19.9	19.25	19.75	▲0.4	▲2.07%	19.7	6,845	6,166	19.7	19.75	22.1	17.85
FZF	2344華邦電	202505	19.75	19.8	19.3	19.6	▲0.2	▲1.03%	19.6	43	183	19.65	19.75	21.7	19.3
OPF	2345智邦	202504	661	664	649	653	▼-6	▼-0.91%	653	300	1,053	651	653	727	611
OPF	2345智邦	202505	662	662	656	656	▼-5	▼-0.76%	655	34	105	652	655	663	652
SEF	2345小型智邦	202504	660	665	650	654	▼-5	▼-0.76%	653	867	1,699	653	654	734	606
SEF	2345小型智邦	202505	656	656	652	652	▼-9	▼-1.36%	655	11	134	654	656	661	647
GAF	2347聯強	202504	75.6	75.8	75.6	75.6	▲0.6	▲0.8%	75.6	12	174	74.4	76	75.8	68.6
GAF	2347聯強	202505	74.8	0	0	74.8	0	0%	75.4	3	21	74.5	76.4	0	0
CWF	2352佳世達	202504	31.5	31.6	31.2	31.2	▼-0.15	▼-0.48%	31.2	19	372	31.25	31.45	37.15	31.2
CWF	2352佳世達	202505	0	0	0	0	0	0%	31.25		145	31.25	31.55	31.8	31.65
DSF	2353宏碁	202504	37.95	38.3	37.9	38.2	▲0.4	▲1.06%	38.2	63	750	38.1	38.3	40.9	36.9
DSF	2353宏碁	202505	38	38	38	38	▲0.15	▲0.4%	38	7	13	38.1	38.35	38.25	37.75
GCF	2354鴻準	202504	69.5	69.8	68.7	68.9	▲0.1	▲0.15%	68.9	443	2,497	68.8	69	79.3	68.4
GCF	2354鴻準	202505	69.8	69.8	69	69	▲0.2	▲0.29%	69	60	143	68.8	69.2	70.4	68.8
MBF	2355敬鵬	202504	36.1	36.1	35.8	35.8	▼-0.2	▼-0.56%	35.8	4	147	35.8	0	38.4	35.35
MBF	2355敬鵬	202505	0	0	0	0	0	0%	35.9		2	35.8	0	0	0
LQF	2356英業達	202504	45.6	46.1	45.55	45.9	▲0.2	▲0.44%	45.9	571	3,441	45.85	45.95	49.3	45.05
LQF	2356英業達	202505	45.8	0	0	45.8	0	0%	46	10	144	45.85	46	47.3	45.8
DJF	2357華碩	202504	663	665	644	645	▲10	▲1.57%	647	749	643	644	645	701	596
DJF	2357華碩	202505	661	661	648	648	▲14	▲2.21%	647	87	68	645	647	661	634
QRF	2357小型華碩	202504	661	664	644	647	▲12	▲1.89%	647	2,370	2,195	646	648	718	597
QRF	2357小型華碩	202505	660	660	646	647	▲13	▲2.05%	647	75	56	646	650	660	630
MJF	2360致茂	202504	313	318	313	317	▲2.5	▲0.79%	317	27	114	314.5	317	353	306.5
MJF	2360致茂	202505	314	314	314	314	0	0%	316	3	12	314.5	317.5	314	314
RKF	2368金像電	202504	218.5	221	217.5	219.5	▲1.5	▲0.69%	219.5	284	882	219	219.5	233.5	206
RKF	2368金像電	202505	220	220	220	220	▲2.5	▲1.15%	220	12	52	218.5	219.5	222	215.5
CXF	2371大同	202504	44.45	45.25	44.3	45	▲0.85	▲1.93%	45	1,532	2,134	44.95	45.05	45.9	40.9
CXF	2371大同	202505	45.05	45.05	44.9	44.95	▲0.8	▲1.81%	44.95	440	589	44.9	45	45.05	44.15
GHF	2376技嘉	202504	267	268	263.5	264.5	▼-1.5	▼-0.56%	264.5	339	2,460	264	264.5	270	248
GHF	2376技嘉	202505	266.5	0	0	266.5	0	0%	264	152	299	263	264	269	263
SLF	2376小型技嘉	202504	267	268	263	264.5	▼-1.5	▼-0.56%	264.5	133	657	263	264.5	271	248.5
SLF	2376小型技嘉	202505	267.5	267.5	264	264	▼-2.5	▼-0.94%	264	87	109	262.5	264.5	269	264
GIF	2377微星	202504	174	174.5	172.5	174	▲1	▲0.58%	174	94	720	173.5	174	203.5	165
GIF	2377微星	202505	0	0	0	0	0	0%	174.5		23	173.5	174.5	173.5	171.5
GJF	2379瑞昱	202504	566	566	559	564	0	0%	563	62	577	561	565	570	536
GJF	2379瑞昱	202505	563	0	0	563	0	0%	565	35	133	562	567	565	559
QGF	2379小型瑞昱	202504	565	565	560	563	▼-1	▼-0.18%	563	67	973	563	564	570	529
QGF	2379小型瑞昱	202505	565	565	565	565	▲2	▲0.36%	565	23	65	563	566	569	553
DKF	2382廣達	202504	251	253	248	252.5	▲2	▲0.8%	252.5	1,156	4,205	252.5	253	268	243.5
DKF	2382廣達	202505	248	253	248	253	▲2.5	▲1%	253	46	227	252.5	253.5	257.5	248
PJF	2383台光電	202504	611	611	600	606	▼-4	▼-0.66%	606	576	864	605	607	639	549
PJF	2383台光電	202505	609	609	603	606	▼-4	▼-0.66%	606	35	92	605	608	610	586
SFF	2383小型台光電	202504	609	611	601	606	▼-4	▼-0.66%	606	479	1,698	605	606	641	548
SFF	2383小型台光電	202505	607	607	604	604	▼-6	▼-0.98%	606	25	84	605	607	614	584
GKF	2385群光	202504	169.5	175	169	174	▲6	▲3.57%	174	45	129	174	174.5	177.5	161
GKF	2385群光	202505	170.5	170.5	170.5	170.5	▲2	▲1.19%	174.5	1	10	174	175	170.5	166.5
QWF	2388威盛	202504	86.3	87.6	85.8	86	0	0%	86	639	1,782	85.9	86.6	97.2	80.7
QWF	2388威盛	202505	85.4	85.9	85.4	85.9	▲0.1	▲0.12%	85.9	391	453	85.4	86.2	93	85.4
GLF	2392正崴	202504	61	61.4	60.9	61.1	▲0.7	▲1.16%	61.1	49	371	61.1	61.5	72.5	60.1
GLF	2392正崴	202505	60.2	0	0	60.2	0	0%	61.3	30	278	61	61.5	0	0
GMF	2393億光	202504	83.6	84.8	83.3	83.8	▼-0.5	▼-0.59%	83.8	131	148	83.7	84.2	85.7	76.5
GMF	2393億光	202505	0	0	0	0	0	0%	83.8		1	83.6	84.2	0	0
GNF	2401凌陽	202504	27.45	28	27.45	27.75	▲0.1	▲0.36%	27.75	36	145	27.7	27.9	30.2	27.35
GNF	2401凌陽	202505	27.55	27.55	27.55	27.55	▼-0.15	▼-0.54%	27.7	3	44	27.7	27.95	27.55	27.55
GOF	2404漢唐	202504	457	462.5	450.5	455	▲1.5	▲0.33%	455	21	161	454.5	456	469	411
GOF	2404漢唐	202505	462.5	462.5	462.5	462.5	▲9	▲1.98%	456	1	3	454.5	457	462.5	453.5
CYF	2408南亞科	202504	40.75	42.5	40.5	41.95	▲1.45	▲3.58%	42	11,224	8,652	41.95	42.05	46.7	36.05
CYF	2408南亞科	202505	40.5	42.3	40.5	41.9	▲1.5	▲3.71%	41.9	203	568	41.8	41.95	46.1	40.4
CHF	2409友達	202504	14.85	15.15	14.85	15.1	▲0.4	▲2.72%	15.1	552	2,588	15.1	15.15	15.6	14.4
CHF	2409友達	202505	15	15.1	15	15.1	▲0.35	▲2.37%	15.1	19	33	15.1	15.15	15.5	14.75
DLF	2412中華電	202504	129.5	129.5	129	129	▼-0.5	▼-0.39%	129	118	314	128.5	129.5	130	126.5
DLF	2412中華電	202505	129	129	129	129	▼-0.5	▼-0.39%	129	4	48	129	129.5	130	129
MKF	2439美律	202504	124.5	126	124.5	125.5	0	0%	125.5	71	660	125.5	126	128.5	113.5
MKF	2439美律	202505	125	0	0	125	0	0%	125	22	55	125	126	126.5	124.5
QTF	2441超豐	202504	0	0	0	0	0	0%	60.9		51	58	0	62.5	60.9
QTF	2441超豐	202505	0	0	0	0	0	0%	60.6			56	0	0	0
GRF	2449京元電子	202504	98	99.4	97.5	98.2	▲0.2	▲0.2%	98.2	695	1,933	98.2	98.4	117.5	96
GRF	2449京元電子	202505	99	99	98.6	98.6	▲0.7	▲0.72%	98.6	26	477	98.2	98.5	102.5	96.2
DVF	2454聯發科	202504	1540	1545	1515	1525	▼-10	▼-0.65%	1525	654	3,220	1525	1530	1575	1305
DVF	2454聯發科	202505	1540	1540	1520	1525	▼-10	▼-0.65%	1525	54	386	1525	1530	1540	1475
PUF	2454小型聯發科	202504	1540	1545	1520	1525	▼-10	▼-0.65%	1525	1,912	3,896	1525	1530	1575	1310
PUF	2454小型聯發科	202505	1540	1545	1520	1525	▼-10	▼-0.65%	1525	226	699	1525	1535	1545	1475
GUF	2455全新	202504	134	134.5	131.5	132.5	▼-0.5	▼-0.38%	132.5	374	1,160	132.5	133	156	124.5
GUF	2455全新	202505	133	133	131.5	131.5	▼-1	▼-0.75%	131.5	20	80	132	133	145	131.5
GVF	2457飛宏	202504	31.5	31.5	31.5	31.5	▲0.65	▲2.11%	31.5	1	87	31.25	31.8	32.45	30.3
GVF	2457飛宏	202505	0	0	0	0	0	0%	31.55		1	30.35	31.95	31.95	31.95
GWF	2458義隆	202504	156.5	158	156	156.5	▼-0.5	▼-0.32%	156.5	112	253	156.5	157	162	151
GWF	2458義隆	202505	157	0	0	157	0	0%	156.5	21	27	156.5	157.5	0	0
GXF	2474可成	202504	210.5	212.5	210.5	212.5	▲1.5	▲0.71%	212.5	129	1,895	212	212.5	212.5	203.5
GXF	2474可成	202505	212	212	212	212	▲1.5	▲0.71%	212	31	156	212	213	212	209
GYF	2481強茂	202504	58.1	59.4	57.3	58.2	▲0.1	▲0.17%	58.2	149	213	58.1	58.2	60.5	50.5
GYF	2481強茂	202505	57	57	57	57	▼-1.1	▼-1.89%	58.2	4	5	56.5	58.4	57.5	55.4
GZF	2485兆赫	202504	14.8	15.3	14.8	14.95	▼-0.05	▼-0.33%	15.15	57	97	15	15.3	16.8	13.7
GZF	2485兆赫	202505	0	0	0	0	0	0%	15.4		3	0	15.4	15.35	15.35
HA1	2489瑞軒	202506	0	0	0	0	0	0%	17		8	0	0	21.9	20.05
HAF	2489瑞軒	202504	17.4	17.4	17	17.05	0	0%	17.05	18	282	16.9	17.45	18.85	16.95
HAF	2489瑞軒	202505	0	0	0	0	0	0%	17.1			16.85	17.55	0	0
HBF	2492華新科	202504	94.9	97.1	94.9	96.8	▲0.6	▲0.62%	96.8	74	483	96.3	96.8	99.2	90.5
HBF	2492華新科	202505	0	0	0	0	0	0%	96.7		3	96.3	97	96.6	96.6
HCF	2498宏達電	202504	42.65	43.55	42.6	43.45	▲0.8	▲1.88%	43.45	442	2,043	43.35	43.4	48.5	41.85
HCF	2498宏達電	202505	42.55	0	0	42.55	0	0%	43.35	15	58	43.25	43.35	46.1	42.4
HHF	2515中工	202504	11.35	11.45	11.35	11.45	▲0.2	▲1.78%	11.45	20	709	11.4	11.5	12.5	11.1
HHF	2515中工	202505	11.35	11.35	11.35	11.35	▲0.05	▲0.44%	11.5	3	82	11.4	11.55	11.65	11.3
HIF	2520冠德	202504	58.2	58.2	57.5	57.7	▼-0.3	▼-0.52%	57.7	122	246	57.8	57.9	59.9	54.6
HIF	2520冠德	202505	57.8	58.1	57.8	58.1	▲0.1	▲0.17%	57.9	15	28	57.8	58	59.2	57
HL1	2542興富發	202506	0	0	0	0	0	0%	45.2		142	0	0	66.1	42.7
HLF	2542興富發	202504	45.3	45.6	44.9	45.15	0	0%	45.15	184	1,236	45.1	45.2	46.1	42.15
HLF	2542興富發	202505	45.6	45.6	45.05	45.05	▼-0.05	▼-0.11%	45.2	4	27	45.1	45.3	45.6	43.35
HOF	2548華固	202504	121.5	121.5	119.5	120	▼-1	▼-0.83%	120	20	301	120	121	124	111
HOF	2548華固	202505	0	0	0	0	0	0%	120.5		14	119.5	121.5	122	116
CZF	2603長榮	202504	230.5	230.5	229.5	230	▲1	▲0.44%	230	1,010	7,469	229.5	230	233	213
CZF	2603長榮	202505	230.5	230.5	229.5	230	▲0.5	▲0.22%	230	71	543	230	230.5	230.5	227.5
HQF	2605新興	202504	26.6	26.8	26.6	26.7	▲0.15	▲0.56%	26.7	32	675	26.55	26.85	28.85	26.35
HQF	2605新興	202505	0	0	0	0	0	0%	26.75		35	26.5	26.85	27.65	26.6
QCF	2606裕民	202504	69.9	71	69.7	70.3	▲0.3	▲0.43%	70.3	487	2,990	70.3	70.4	78	66.3
QCF	2606裕民	202505	70.2	70.7	69.8	70.6	▲0.5	▲0.71%	70.6	23	88	70.1	70.4	71.6	69.5
DAF	2609陽明	202504	78.2	78.8	77.3	77.6	▼-0.3	▼-0.39%	77.6	747	2,571	77.4	77.6	78.8	71.3
DAF	2609陽明	202505	78.7	78.7	77.3	77.5	▼-0.3	▼-0.39%	77.5	17	83	77.3	77.6	78.7	76.7
DBF	2610華航	202504	24.4	24.55	24.2	24.2	▼-0.2	▼-0.82%	24.2	335	5,643	24.2	24.4	25.4	23.25
DBF	2610華航	202505	24.35	24.35	24.25	24.25	▼-0.1	▼-0.41%	24.25	207	1,878	24.2	24.45	24.5	24.25
QXF	2615萬海	202504	85.2	85.2	83.1	83.3	▼-1.1	▼-1.3%	83.3	773	2,630	83.3	83.5	89.2	79.1
QXF	2615萬海	202505	83.3	83.3	83.3	83.3	▼-0.9	▼-1.07%	83.3	336	606	83.3	83.6	88.1	83.3
HSF	2618長榮航	202504	43.7	44.05	43.6	43.9	▲0.3	▲0.69%	43.9	1,527	7,127	43.85	43.9	45.75	42.25
HSF	2618長榮航	202505	43.95	44.1	43.95	44.05	▲0.4	▲0.92%	43.95	585	1,014	43.9	44	44.3	43.35
PGF	2633台灣高鐵	202504	27.3	27.3	27.3	27.3	▼-0.05	▼-0.18%	27.3	7	166	27.2	27.95	28	27.15
PGF	2633台灣高鐵	202505	0	0	0	0	0	0%	27.4		1	27.25	28.1	0	0
RCF	2634漢翔	202504	54.5	55.9	53.5	54.4	0	0%	54.5	3,686	2,804	54.4	54.5	55.9	42.95
RCF	2634漢翔	202505	53.7	56	53.6	54.5	▲0.1	▲0.18%	54.5	84	86	54.4	54.6	56	51.4
DCF	2801彰銀	202504	18.05	18.15	18.05	18.1	0	0%	18.1	48	1,518	18.05	18.1	18.15	17.7
DCF	2801彰銀	202505	18	18.05	18	18.05	▼-0.05	▼-0.28%	18.05	3	7	18	18.1	18.05	18
IAF	2834臺企銀	202504	15.15	15.2	15.15	15.15	▲0.05	▲0.33%	15.15	9	465	15.1	15.2	15.75	15.05
IAF	2834臺企銀	202505	15.15	0	0	15.15	0	0%	15.2	3	3	15.1	15.3	0	0
CJF	2880華南金	202504	28.35	28.45	28.35	28.45	▲0.1	▲0.35%	28.45	7	138	28.25	28.5	28.5	27.4
CJF	2880華南金	202505	0	0	0	0	0	0%	28.5		1	28.35	28.6	28.5	28.5
CE1	2881富邦金	202506	0	0	0	0	0	0%	89.9		7	0	0	94	82.7
CEF	2881富邦金	202504	90.1	90.2	89.7	90.1	▲0.2	▲0.22%	90.1	218	2,253	89.9	90.2	93.1	88.6
CEF	2881富邦金	202505	90.2	90.3	90	90	▼-0.2	▼-0.22%	90	100	150	90	90.4	90.3	89.9
CKF	2882國泰金	202504	65.5	65.9	65.4	65.6	▲0.3	▲0.46%	65.6	263	2,521	65.6	65.7	69.1	65
CKF	2882國泰金	202505	65.9	65.9	65.6	65.8	▲0.4	▲0.61%	65.8	55	124	65.7	65.9	66.2	65.4
LRF	2883凱基金	202504	18.4	18.65	18.35	18.35	0	0%	18.35	92	1,817	18.4	18.45	18.75	17.95
LRF	2883凱基金	202505	0	0	0	0	0	0%	18.4		42	18.4	18.5	18.6	18.55
DNF	2884玉山金	202504	30	30	29.9	29.95	▲0.25	▲0.84%	29.95	60	237	29.9	30.05	30.2	28.6
DNF	2884玉山金	202505	0	0	0	0	0	0%	30.15		1	29	30.15	29.9	29.9
DOF	2885元大金	202504	35.35	35.5	35.3	35.5	▲0.25	▲0.71%	35.5	30	307	35.35	35.5	37.05	33.85
DOF	2885元大金	202505	0	0	0	0	0	0%	35.55		1	35.35	35.55	0	0
CLF	2886兆豐金	202504	39.75	39.95	39.75	39.95	0	0%	39.95	5	159	39.85	40.1	40.2	39
CLF	2886兆豐金	202505	0	0	0	0	0	0%	39.6		1	38.75	40.3	39.75	39.75
CMF	2887台新金	202504	17.7	17.8	17.65	17.75	▲0.05	▲0.28%	17.75	1,120	4,751	17.65	17.75	17.8	17.3
CMF	2887台新金	202505	17.7	17.7	17.55	17.65	▲0.05	▲0.28%	17.65	1,012	1,161	17.6	17.65	17.7	17.45
DDF	2888新光金	202504	12.7	12.7	12.65	12.65	▼-0.05	▼-0.39%	12.65	121	11,859	12.65	12.7	12.85	12.3
DDF	2888新光金	202505	12.7	0	0	12.7	0	0%	12.65	140	2,397	12.7	12.75	12.75	12.55
DE1	2890永豐金	202506	0	0	0	0	0	0%	22.5		4	0	0	26.75	22.2
DEF	2890永豐金	202504	22.65	22.75	22.6	22.65	▼-0.05	▼-0.22%	22.65	26	284	22.65	22.75	23.15	21.9
DEF	2890永豐金	202505	22.75	22.75	22.7	22.7	▼-0.05	▼-0.22%	22.7	3	19	22.65	22.75	22.9	22.3
CNF	2891中信金	202504	40.45	40.75	40.45	40.55	▲0.2	▲0.5%	40.55	324	2,743	40.55	40.65	41.4	39.1
CNF	2891中信金	202505	40.6	40.8	40.55	40.65	▲0.25	▲0.62%	40.65	274	498	40.65	40.75	40.8	40.05
DPF	2892第一金	202504	27.6	27.6	27.6	27.6	0	0%	27.6	3	90	27.6	27.75	27.85	27.55
DPF	2892第一金	202505	0	0	0	0	0	0%	27.65		1	27.4	27.85	27.85	27.85
IHF	2913農林	202504	18.7	18.85	18.7	18.85	▲0.1	▲0.53%	18.85	9	156	18.8	19.55	19.7	18.7
IHF	2913農林	202505	0	0	0	0	0	0%	18.85		27	0	19.55	18.85	18.75
DWF	2915潤泰全	202504	62.1	62.6	62.1	62.5	▲0.8	▲1.3%	62.5	95	768	62.2	63.1	70	61.3
DWF	2915潤泰全	202505	62.7	62.7	62.7	62.7	▲0.5	▲0.8%	62.7	11	419	62.3	63.3	62.7	62.2
SJF	3005神基	202504	117	120	115.5	117.5	▲1.5	▲1.29%	117.5	67	199	117	118	126	112.5
SJF	3005神基	202505	116	0	0	116	0	0%	117.5	7	5	117	118.5	0	0
IIF	3006晶豪科	202504	65.3	66.6	65	65.4	▲0.6	▲0.93%	65.4	568	1,969	65.3	65.4	72	62.5
IIF	3006晶豪科	202505	66.1	66.1	65.3	65.3	▲0.8	▲1.24%	65.3	137	245	65.2	65.4	68	64.4
IJF	3008大立光	202504	2520	2525	2490	2515	▲30	▲1.21%	2490	15	123	0	2650	2775	2455
IJF	3008大立光	202505	2485	0	0	2485	0	0%	2495	9	26	0	2655	2480	2460
OLF	3008小型大立光	202504	2490	2530	2485	2490	▲5	▲0.2%	2490	461	2,591	2490	2500	2795	2430
OLF	3008小型大立光	202505	2500	2515	2490	2495	▲10	▲0.4%	2495	37	174	2490	2505	2515	2445
RAF	3017奇鋐	202504	529	535	522	534	▲7	▲1.33%	533	600	2,181	534	535	585	512
RAF	3017奇鋐	202505	528	533	528	533	▲8	▲1.52%	533	96	233	534	536	548	520
UHF	3017小型奇鋐	202504	527	534	523	533	▲6	▲1.14%	533	487	1,868	532	533	585	500
UHF	3017小型奇鋐	202505	529	534	525	534	▲9	▲1.71%	533	15	32	532	534	553	518
IMF	3019亞光	202504	155.5	163.5	155.5	157	▲2.5	▲1.62%	157.5	4,680	1,562	157	157.5	214.5	147.5
IMF	3019亞光	202505	156	163.5	156	157.5	▲3	▲1.94%	157.5	200	132	157	157.5	163.5	149
IOF	3034聯詠	202504	560	565	556	565	▲8	▲1.44%	558	63	565	561	565	566	534
IOF	3034聯詠	202505	565	565	565	565	▲7	▲1.25%	565	1	1	561	566	565	559
QHF	3034小型聯詠	202504	560	561	556	558	▲1	▲0.18%	558	198	1,016	557	561	565	531
QHF	3034小型聯詠	202505	558	558	558	558	0	0%	565	2	46	557	562	558	547
IPF	3035智原	202504	249.5	251	245	245.5	▼-2	▼-0.81%	245.5	746	1,186	245.5	246	252.5	217.5
IPF	3035智原	202505	249	249	245	245	▼-2.5	▼-1.01%	245	49	81	244.5	246	249	235
IQF	3036文曄	202504	104.5	106	104	105.5	▲2	▲1.93%	105.5	69	567	105	106	116	101
IQF	3036文曄	202505	104.5	0	0	104.5	0	0%	106.5	10	32	105	106	107.5	104.5
IRF	3037欣興	202504	106.5	109	106.5	107	0	0%	107.5	788	2,684	107	107.5	133.5	104
IRF	3037欣興	202505	107.5	109	107.5	108	▲1.5	▲1.41%	107.5	10	48	107	108	111	106.5
ITF	3042晶技	202504	97.9	97.9	97.9	97.9	0	0%	97.9	8	217	97.9	99.2	103.5	97.4
ITF	3042晶技	202505	98	0	0	98	0	0%	98	7	18	98	99.4	0	0
LBF	3044健鼎	202504	210.5	210.5	208.5	208.5	0	0%	208.5	3	180	208	210.5	212	204.5
LBF	3044健鼎	202505	0	0	0	0	0	0%	209		10	208	211	209	209
LCF	3045台灣大	202504	117	118	117	118	▲1	▲0.85%	118	235	505	117.5	118.5	118	113.5
LCF	3045台灣大	202505	117	118	117	118	▲1	▲0.85%	118	115	315	117.5	118.5	118	113.5
QQF	3078僑威	202504	89.1	97.8	89.1	96.1	▲7	▲7.86%	96.2	1,609	721	96.1	96.2	97.8	79.6
QQF	3078僑威	202505	91.7	97.6	91.7	97.6	▲8.7	▲9.79%	96.2	36	20	95.9	96.2	97.6	91.7
OTF	3081聯亞	202504	349	352	334.5	338	▼-8	▼-2.31%	338	846	1,131	338	338.5	465	276
OTF	3081聯亞	202505	337.5	337.5	337.5	337.5	▼-8.5	▼-2.46%	337.5	21	48	338	339	369.5	324
NAF	3105穩懋	202504	116.5	117.5	114	114	▼-2	▼-1.72%	114	346	1,613	114	114.5	128	101.5
NAF	3105穩懋	202505	116	116	114	114	▼-2	▼-1.72%	114	2	59	114	115	128	114
QIF	3105小型穩懋	202504	116.5	117.5	113.5	114.5	▼-1.5	▼-1.29%	114	246	1,259	114	115	128	101
QIF	3105小型穩懋	202505	115	115	114.5	114.5	▼-1.5	▼-1.29%	114	2	15	113.5	115.5	125.5	113.5
NBF	3152璟德	202504	0	0	0	0	0	0%	156.5		71	0	0	174	156.5
NBF	3152璟德	202505	0	0	0	0	0	0%	156.5			0	0	0	0
IXF	3189景碩	202504	96.2	96.2	95	95.1	▼-0.5	▼-0.52%	95.1	292	1,622	95	95.2	107.5	94.4
IXF	3189景碩	202505	95.6	0	0	95.6	0	0%	95.1	12	16	95	95.3	97.2	95.6
PAF	3227原相	202504	248.5	258.5	248.5	255.5	▲8.5	▲3.44%	255.5	1,117	787	254.5	256	296	229
PAF	3227原相	202505	253.5	258	253.5	258	▲11	▲4.45%	255.5	14	31	254.5	256.5	258	237
DXF	3231緯創	202504	103.5	105.5	103	104.5	▲1	▲0.97%	104.5	866	3,335	104.5	105	118.5	102
DXF	3231緯創	202505	104.5	105.5	104	105	▲1.5	▲1.45%	105	99	274	104.5	105.5	106.5	103
NDF	3260威剛	202504	91.3	91.7	90.9	91.5	▲0.8	▲0.88%	91.5	146	1,250	91.2	91.5	98.7	82.7
NDF	3260威剛	202505	90.7	0	0	90.7	0	0%	91.5	23	86	90.6	91	95	94.7
NEF	3264欣銓	202504	74	74	72.4	72.4	▼-1	▼-1.36%	72.4	111	989	72.5	72.7	77.2	69
NEF	3264欣銓	202505	73.4	0	0	73.4	0	0%	72.4	17	25	72.4	72.7	74.6	73.5
PXF	3293鈊象	202504	843	843	806	812	▼-33	▼-3.91%	812	64	221	810	813	995	806
PXF	3293鈊象	202505	849	0	0	849	0	0%	814	10	27	810	814	0	0
PYF	3293小型鈊象	202504	830	838	808	813	▼-32	▼-3.79%	812	1,836	3,543	811	813	1000	802
PYF	3293小型鈊象	202505	840	840	809	814	▼-35	▼-4.12%	814	240	253	812	814	878	809
PTF	3324雙鴻	202504	611	615	601	606	▼-4	▼-0.66%	606	350	2,160	605	607	684	585
PTF	3324雙鴻	202505	605	605	605	605	▼-4	▼-0.66%	598	85	577	600	603	626	605
ULF	3324小型雙鴻	202504	613	613	601	602	▼-8	▼-1.31%	606	197	877	602	608	685	586
ULF	3324小型雙鴻	202505	600	606	598	598	▼-11	▼-1.81%	598	14	29	598	604	631	589
QLF	3374精材	202504	167	168.5	166	167	▲0.5	▲0.3%	167	299	808	166.5	167	188.5	163.5
QLF	3374精材	202505	166.5	167.5	166.5	166.5	▲1	▲0.6%	166.5	189	162	165	166	169.5	164.5
IYF	3376新日興	202504	256	258.5	253	255	▼-1.5	▼-0.58%	255	1,156	3,504	254.5	255.5	303	240
IYF	3376新日興	202505	256	256	256	256	▲1.5	▲0.59%	255.5	79	411	254.5	256.5	260	243.5
IZF	3380明泰	202504	0	0	0	0	0	0%	32.5		133	32.75	0	36.25	32.1
IZF	3380明泰	202505	0	0	0	0	0	0%	32.6		2	32.75	0	33.2	33.05
LEF	3406玉晶光	202504	431	435	430.5	433	▲5.5	▲1.29%	433	92	441	432	433.5	491.5	421
LEF	3406玉晶光	202505	430.5	430.5	430.5	430.5	▲2.5	▲0.58%	432	1	3	431	433	436	428
QJF	3406小型玉晶光	202504	431	434.5	430.5	433	▲5.5	▲1.29%	433	296	2,002	432.5	433.5	490	421.5
QJF	3406小型玉晶光	202505	434	434.5	431.5	432	▲4	▲0.93%	432	72	474	432	434	435	430
JBF	3443創意	202504	1220	1230	1210	1225	▲15	▲1.24%	1225	164	393	1220	1230	1415	1155
JBF	3443創意	202505	1225	1225	1225	1225	▲20	▲1.66%	1225	59	74	1215	1230	1225	1150
RWF	3443小型創意	202504	1220	1230	1205	1225	▲15	▲1.24%	1225	466	1,855	1225	1230	1425	1155
RWF	3443小型創意	202505	1215	1225	1205	1225	▲20	▲1.66%	1225	20	81	1220	1230	1225	1155
DQ1	3481群創	202506	0	0	0	0	0	0%	16.1		1	15.65	0	15.85	15.85
DQF	3481群創	202504	15.95	16.1	15.85	16.05	▲0.1	▲0.63%	16.05	1,286	4,196	16	16.05	16.55	14.25
DQF	3481群創	202505	15.9	16.1	15.9	16.1	▲0.15	▲0.94%	16.1	116	342	16	16.1	16.5	15.85
PIF	3529力旺	202504	2575	2575	2575	2575	▲5	▲0.19%	2600	1	15	2530	2660	3055	2540
PIF	3529力旺	202505	0	0	0	0	0	0%	2585		10	2530	2665	0	0
RSF	3529小型力旺	202504	2585	2625	2550	2600	▲30	▲1.17%	2600	98	729	2595	2600	3065	2530
RSF	3529小型力旺	202505	2580	2585	2580	2585	▲15	▲0.58%	2585	2	9	2595	2605	2645	2540
QDF	3532台勝科	202504	91.5	91.7	91.5	91.7	▲0.6	▲0.66%	91.7	4	115	0	92.5	98.3	89.5
QDF	3532台勝科	202505	91	0	0	91	0	0%	91.6	2	24	0	92.3	91	91
JFF	3533嘉澤	202504	1555	1575	1555	1560	▲5	▲0.32%	1560	14	93	1550	1575	1735	1530
JFF	3533嘉澤	202505	0	0	0	0	0	0%	1565		4	1550	1580	1595	1535
RFF	3533小型嘉澤	202504	1560	1580	1545	1560	▲5	▲0.32%	1560	128	834	1560	1570	1865	1495
RFF	3533小型嘉澤	202505	1560	0	0	1560	0	0%	1565	2	33	1560	1575	1595	1545
OUF	3552同致	202504	84.4	84.4	84	84	▲0.8	▲0.96%	82.1	3	154	80	89	86.2	80.7
OUF	3552同致	202505	0	0	0	0	0	0%	82.3			79.1	89.3	0	0
JMF	3653健策	202504	1140	1165	1140	1155	▲55	▲5%	1145	21	68	1140	1155	1375	1080
JMF	3653健策	202505	1135	1135	1135	1135	▲35	▲3.18%	1140	1	1	1135	1160	1140	1090
RGF	3653小型健策	202504	1125	1165	1110	1145	▲45	▲4.09%	1145	514	844	1140	1145	1400	1075
RGF	3653小型健策	202505	1115	1160	1115	1150	▲50	▲4.55%	1140	6	25	1135	1145	1165	1095
UMF	3661世芯-KY	202504	2925	2950	2900	2900	▲50	▲1.75%	2900	9	75	2890	2915	3430	2770
UMF	3661世芯-KY	202505	0	0	0	0	0	0%	2900			2895	2920	0	0
UOF	3661小型世芯-KY	202504	2895	2955	2880	2905	▲55	▲1.93%	2900	366	875	2900	2905	3455	2650
UOF	3661小型世芯-KY	202505	2940	2960	2900	2900	▲35	▲1.22%	2900	5	8	2900	2910	2960	2815
JNF	3673TPK-KY	202504	37.35	38.25	37.35	38	▲0.15	▲0.4%	38	122	135	38	38.15	40.5	35.8
JNF	3673TPK-KY	202505	37.8	0	0	37.8	0	0%	37.95	13	14	37.95	38.2	0	0
SYF	3680家登	202504	440	454.5	440	454.5	▲28	▲6.57%	454	18	51	453.5	459	454.5	387
SYF	3680家登	202505	438.5	438.5	438.5	438.5	▲14.5	▲3.42%	454	1	36	450.5	457	438.5	438.5
SZF	3680小型家登	202504	434	454	428.5	454	▲27.5	▲6.45%	454	516	627	453	454.5	505	385
SZF	3680小型家登	202505	426.5	450	426.5	448	▲24	▲5.66%	454	121	73	450	452.5	450	404
NGF	3691碩禾	202504	79	79	78.3	78.9	0	0%	78.9	33	158	78.1	79.3	82	73.3
NGF	3691碩禾	202505	78.3	78.3	78.3	78.3	▼-0.7	▼-0.89%	78.3	2	3	77.5	79	79	78.3
JPF	3702大聯大	202504	65.1	66.1	65.1	65.9	▲0.9	▲1.38%	65.9	109	613	65.8	65.9	68.7	63
JPF	3702大聯大	202505	0	0	0	0	0	0%	66		25	65.8	66	65.8	65.6
PSF	3706神達	202504	61.2	61.6	60.7	60.9	▼-0.2	▼-0.33%	60.9	542	1,605	60.9	61	73.2	60.4
PSF	3706神達	202505	60.8	60.8	60.8	60.8	▼-0.2	▼-0.33%	60.8	56	266	60.8	61	63	60.6
OZF	3711日月光投控	202504	162.5	162.5	161	162	▲0.5	▲0.31%	162	339	1,263	162	162.5	181.5	153.5
OZF	3711日月光投控	202505	161.5	0	0	161.5	0	0%	162	40	47	162	163	163	160
QBF	3714富采	202504	43.2	43.4	43	43.25	▲0.05	▲0.12%	43.25	20	489	43.1	43.65	53.3	41.65
QBF	3714富采	202505	0	0	0	0	0	0%	43.25		4	43.1	43.8	44.45	43.2
NIF	4123晟德	202504	40.6	40.6	39.9	40.1	▲0.25	▲0.63%	40.1	35	478	39.85	40.15	41.55	39.25
NIF	4123晟德	202505	40.55	40.55	40	40	▲0.3	▲0.76%	40	18	78	39.75	40.1	40.55	39.7
RDF	4128中天	202504	0	0	0	0	0	0%	29.45		52	0	0	35.05	29.7
RDF	4128中天	202505	0	0	0	0	0	0%	29.45		20	0	0	30.85	29.5
PCF	4162智擎	202504	105	105.5	104.5	105	▼-1	▼-0.94%	105	9	175	104.5	105	117	103.5
PCF	4162智擎	202505	105.5	105.5	105.5	105.5	▼-0.5	▼-0.47%	105.5	1	16	104.5	105.5	108	105.5
PDF	4736泰博	202504	0	0	0	0	0	0%	151.5		7	0	0	152.5	150.5
PDF	4736泰博	202505	0	0	0	0	0	0%	151			0	0	0	0
RNF	4743合一	202504	73.5	73.6	72.1	72.1	▼-0.6	▼-0.83%	72.1	10	256	72	75	83.2	71.1
RNF	4743合一	202505	73	73	73	73	▲0.2	▲0.27%	72.2	3	12	72.1	75.2	77.2	72.1
LTF	4904遠傳	202504	93.1	93.1	92.4	92.4	▲0.1	▲0.11%	92.4	6	109	92.1	93	93.5	89.9
LTF	4904遠傳	202505	0	0	0	0	0	0%	92.4		2	92	93.1	93.2	93.1
REF	4919新唐	202504	89.8	90.4	89.6	89.6	▼-1.3	▼-1.43%	89.6	45	678	89.7	90	99	87.2
REF	4919新唐	202505	89.9	89.9	89.9	89.9	▼-0.2	▼-0.22%	89.9	36	59	89.1	89.5	93.6	89.9
JSF	4938和碩	202504	91.1	91.2	91	91	▲0.1	▲0.11%	91	14	224	90.4	91.3	96.4	89.9
JSF	4938和碩	202505	0	0	0	0	0	0%	90.8			90.6	91.5	0	0
LUF	4958臻鼎-KY	202504	113.5	114	112.5	114	▲1	▲0.88%	114	784	2,950	113.5	114	122	110.5
LUF	4958臻鼎-KY	202505	114	114	113	114	▲0.5	▲0.44%	114	665	724	113.5	114	114.5	111
NJF	5009榮剛	202504	48.7	48.7	48.05	48.35	▼-0.1	▼-0.21%	48.35	220	1,381	48.3	48.4	50.8	47.85
NJF	5009榮剛	202505	48.35	48.35	48.1	48.1	▼-0.35	▼-0.72%	48.1	97	340	48.15	48.35	49.55	48.1
PHF	5269祥碩	202504	2085	2110	2080	2085	▲55	▲2.71%	2085	7	87	2000	2110	2185	1895
PHF	5269祥碩	202505	2110	2110	2085	2085	▲55	▲2.71%	2085	4	22	2000	2115	2110	2065
PNF	5269小型祥碩	202504	2050	2110	2035	2085	▲55	▲2.71%	2085	424	1,902	2080	2085	2180	1840
PNF	5269小型祥碩	202505	0	0	0	0	0	0%	2085		5	2080	2090	2075	2010
PZF	5274信驊	202504	0	0	0	0	0	0%	3420		19	3400	0	3835	3270
PZF	5274信驊	202505	0	0	0	0	0	0%	3430		1	3400	0	0	0
QAF	5274小型信驊	202504	3440	3490	3410	3420	▼-5	▼-0.15%	3420	94	761	3420	3425	3865	3155
QAF	5274小型信驊	202505	3435	0	0	3435	0	0%	3430	15	62	3420	3435	3500	3345
NLF	5347世界	202504	97.1	97.3	96.2	97.1	0	0%	97.1	596	3,617	97	97.3	104	89.4
NLF	5347世界	202505	96	96	96	96	▼-1	▼-1.03%	96.8	416	703	96.6	97	99.5	96
NMF	5371中光電	202504	85	85	82.5	82.5	▼-1.5	▼-1.79%	82.5	449	989	82.4	82.6	91.1	76.5
NMF	5371中光電	202505	83.2	83.2	82.5	82.5	▼-1.4	▼-1.67%	82.5	11	20	82	82.4	86	82.5
RBF	5388中磊	202504	132.5	132.5	129	129.5	▼-2	▼-1.52%	129.5	484	785	129	129.5	139.5	123
RBF	5388中磊	202505	131.5	131.5	129.5	129.5	▼-1.5	▼-1.15%	129.5	2	71	128.5	129.5	135.5	129.5
PEF	5425台半	202504	54.3	55	53.8	54.2	▼-0.1	▼-0.18%	54.2	43	969	54.2	54.4	58.3	50.7
PEF	5425台半	202505	54.6	54.6	54.1	54.1	▼-0.4	▼-0.73%	54.1	6	7	54.2	54.6	54.6	53.5
PPF	5457宣德	202504	48.55	48.55	48.35	48.35	▲0.05	▲0.1%	48.35	8	183	47.8	48.55	49.15	47.6
PPF	5457宣德	202505	48.25	0	0	48.25	0	0%	48.3	6	11	47.75	48.8	0	0
NOF	5483中美晶	202504	122.5	124.5	122	123.5	▲1.5	▲1.23%	123.5	162	1,231	123.5	124	132.5	120.5
NOF	5483中美晶	202505	123.5	124.5	122.5	123.5	▲1	▲0.82%	123.5	45	150	123.5	124.5	126	122.5
JWF	5534長虹	202504	107.5	109	106	108	0	0%	108	133	1,875	108	108.5	111.5	92.2
JWF	5534長虹	202505	107.5	109	106.5	108	▲1	▲0.93%	108	50	330	108	109	111	97.2
LV1	5871中租-KY	202506	0	0	0	0	0	0%	124		7	0	135	153	116.5
LVF	5871中租-KY	202504	122.5	124	122.5	124	▲1.5	▲1.22%	124	91	1,039	123	124	130	118.5
LVF	5871中租-KY	202505	123.5	124	123.5	124	▲1	▲0.81%	124	37	83	123	124	124	122
UEF	5876上海商銀	202504	44.95	45	44.8	45	▲0.4	▲0.9%	45	6	25	0	45	45	43.5
UEF	5876上海商銀	202505	0	0	0	0	0	0%	44.95			0	45.2	0	0
LOF	5880合庫金	202504	24.5	24.55	24.5	24.55	▼-0.1	▼-0.41%	24.55	2	25	24.3	24.6	24.65	24.25
LOF	5880合庫金	202505	0	0	0	0	0	0%	24.5			24	24.5	0	0
RPF	5904寶雅	202504	0	0	0	0	0	0%	492		2	0	0	499	499
RPF	5904寶雅	202505	0	0	0	0	0	0%	490			0	0	0	0
RRF	5904小型寶雅	202504	0	0	0	0	0	0%	492		47	488	492	532	491
RRF	5904小型寶雅	202505	0	0	0	0	0	0%	490			473	492	0	0
JXF	6005群益證	202504	0	0	0	0	0	0%	26.85		163	26.8	26.85	27.75	26.35
JXF	6005群益證	202505	0	0	0	0	0	0%	26.9			26	27	0	0
OEF	6116彩晶	202504	8.26	8.32	8.26	8.32	▲0.04	▲0.48%	8.32	35	405	0	0	8.77	8.06
OEF	6116彩晶	202505	8.3	8.3	8.3	8.3	▼-0.03	▼-0.36%	8.3	15	265	0	0	8.3	8.3
NQF	6121新普	202504	390	390	388	389.5	▼-14.5	▼-3.59%	389.5	6	37	386.5	389.5	404	388
NQF	6121新普	202505	0	0	0	0	0	0%	391.5			374.5	391.5	0	0
UBF	6139亞翔	202504	259	262	259	260	▲1.5	▲0.58%	260	30	635	259	260.5	285.5	244.5
UBF	6139亞翔	202505	258	0	0	258	0	0%	259.5	20	60	258	260.5	258	258
NSF	6147頎邦	202504	66.4	67	66.4	67	▲0.3	▲0.45%	67	12	127	66.7	67.4	67.3	66.2
NSF	6147頎邦	202505	0	0	0	0	0	0%	66.8		20	66.7	67.6	0	0
JZ1	6153嘉聯益	202506	0	0	0	0	0	0%	14.75		1	0	0	21.55	21.55
JZ1	6153嘉聯益	202509	0	0	0	0	0	0%	14.75		1	0	0	20	20
JZF	6153嘉聯益	202504	14.75	14.75	14.65	14.65	▲0.1	▲0.69%	14.65	14	660	14.6	14.8	16.6	14.3
JZF	6153嘉聯益	202505	0	0	0	0	0	0%	14.7		24	14.55	14.85	0	0
PKF	6173信昌電	202504	0	0	0	0	0	0%	42.85		65	42.6	0	44.05	42.65
PKF	6173信昌電	202505	0	0	0	0	0	0%	43.05			42.75	0	0	0
KAF	6176瑞儀	202504	181	183.5	181	183.5	▲0.5	▲0.27%	183.5	14	126	181.5	183.5	199.5	178
KAF	6176瑞儀	202505	183.5	183.5	183.5	183.5	▲0.5	▲0.27%	183.5	6	33	181.5	184	183.5	181.5
PLF	6182合晶	202504	24	24.05	23.9	24	▲0.2	▲0.84%	24	62	439	23.8	24.15	27.45	23.8
PLF	6182合晶	202505	23.95	23.95	23.95	23.95	▼-0.05	▼-0.21%	23.95	33	32	23.65	24.1	24.95	23.95
UCF	6188廣明	202504	99.9	100	98.9	99.3	▲0.4	▲0.4%	99.3	16	162	99.4	99.9	113	98.6
UCF	6188廣明	202505	100.5	100.5	100.5	100.5	▲1.1	▲1.11%	99.6	1	1	99.1	100	100.5	100.5
KBF	6213聯茂	202504	73.6	74	72.5	72.8	▲0.1	▲0.14%	72.8	94	679	72.7	73.5	79	69.8
KBF	6213聯茂	202505	73.2	73.7	72.8	72.8	▲0.3	▲0.41%	72.8	24	127	72.2	73.2	73.7	72.6
KCF	6239力成	202504	132	134	130.5	132.5	▲0.5	▲0.38%	132.5	149	928	131.5	133	140.5	123
KCF	6239力成	202505	133	133	131.5	131.5	0	0%	131.5	8	77	131.5	133.5	141	130.5
ROF	6245立端	202504	105.5	107	105	105.5	▲2	▲1.93%	105.5	44	157	105	106	119.5	100.5
ROF	6245立端	202505	106.5	106.5	106.5	106.5	▲2.5	▲2.4%	105.5	7	14	104.5	106	106.5	103.5
MQF	6257矽格	202504	78.2	79	77.8	78.8	▲1.1	▲1.42%	78.8	44	329	78.2	79	81.8	74.7
MQF	6257矽格	202505	78	78	78	78	0	0%	78.6	1	47	78.1	79.1	78.5	77.9
LIF	6269台郡	202504	62.4	63.9	62.4	63.8	▲0.2	▲0.31%	63.8	72	337	63.7	64	72.4	61.7
LIF	6269台郡	202505	62.5	62.5	62.5	62.5	▼-0.6	▼-0.95%	63.8	30	40	63.5	64	63.1	62.5
KDF	6271同欣電	202504	122.5	124.5	122	123.5	▲3	▲2.49%	123.5	233	347	123	123.5	133.5	114.5
KDF	6271同欣電	202505	122.5	122.5	122.5	122.5	▲3.5	▲2.94%	122.5	76	52	123	124	123.5	117
OVF	6274台燿	202504	174.5	177	173	175	▲1	▲0.57%	175	366	1,242	174.5	175	184.5	155
OVF	6274台燿	202505	175.5	175.5	173	175	▲1	▲0.57%	175	32	206	174.5	175.5	184.5	172
KEF	6278台表科	202504	111.5	111.5	110.5	111.5	0	0%	111.5	27	134	111	112.5	122	110
KEF	6278台表科	202505	111.5	111.5	111.5	111.5	0	0%	111.5	1	7	110.5	113	115.5	111.5
OHF	6279胡連	202504	171.5	171.5	169	169.5	▼-2	▼-1.17%	169.5	167	677	169	170	180.5	158.5
OHF	6279胡連	202505	170	170	170	170	▼-1	▼-0.58%	170	5	41	168.5	170	170	170
KFF	6282康舒	202504	31.45	32.25	31.45	32.25	▲0.85	▲2.71%	32.25	112	1,261	32.2	32.35	33	29.7
KFF	6282康舒	202505	32.1	32.1	32.1	32.1	▲0.75	▲2.39%	32.1	12	42	32.1	32.25	32.25	31.35
KGF	6285啟碁	202504	154	155.5	152	153.5	▼-0.5	▼-0.32%	153.5	312	842	153	153.5	163	139
KGF	6285啟碁	202505	152	152	152	152	▼-0.5	▼-0.33%	152	6	43	152.5	153.5	160	151.5
OQF	6414樺漢	202504	300	301.5	300	301.5	▲2	▲0.67%	301.5	58	464	301	303	329	286.5
OQF	6414樺漢	202505	300	300	300	300	▲0.5	▲0.17%	302	55	166	300.5	303	306.5	300
RLF	6443元晶	202504	19.65	19.8	19.5	19.75	▲0.1	▲0.51%	19.75	212	1,495	19.7	19.85	21.05	18.45
RLF	6443元晶	202505	19.6	0	0	19.6	0	0%	19.7	136	282	19.55	19.75	20.2	19.3
UPF	6472保瑞	202504	772	772	772	772	▼-13	▼-1.66%	772	1	61	771	0	836	767
UPF	6472保瑞	202505	0	0	0	0	0	0%	772			767	0	0	0
UQF	6472小型保瑞	202504	777	777	774	774	▼-11	▼-1.4%	772	9	295	773	775	912	766
UQF	6472小型保瑞	202505	0	0	0	0	0	0%	772		47	772	774	780	775
OWF	6488環球晶	202504	373.5	378.5	370	378	▲6	▲1.61%	380	134	366	378	379.5	416.5	361
OWF	6488環球晶	202505	378.5	378.5	378.5	378.5	▲6.5	▲1.75%	377	30	43	377.5	379.5	380	367
PBF	6488小型環球晶	202504	375	380	371.5	380	▲8	▲2.15%	380	366	1,623	379	380	419	360
PBF	6488小型環球晶	202505	377	378.5	377	377	▲5	▲1.34%	377	4	25	379	381	380	367
UFF	6505台塑化	202504	38.5	38.65	38.35	38.45	▲0.1	▲0.26%	38.45	35	533	38.4	38.75	40.8	37.5
UFF	6505台塑化	202505	38.55	38.55	38.55	38.55	0	0%	38.55	1	5	38.4	38.8	40.15	38.55
OXF	6510精測	202504	710	710	697	697	▼-5	▼-0.71%	715	4	12	0	0	778	689
OXF	6510精測	202505	0	0	0	0	0	0%	713			0	0	0	0
OYF	6510小型精測	202504	714	715	704	715	▲13	▲1.85%	715	20	207	714	718	795	673
OYF	6510小型精測	202505	713	713	713	713	▲12	▲1.71%	713	1	1	713	720	713	713
UGF	6526達發	202504	0	0	0	0	0	0%	632		4	0	0	620	620
UGF	6526達發	202505	0	0	0	0	0	0%	630			0	0	0	0
UIF	6526小型達發	202504	633	633	630	632	▲4	▲0.64%	632	17	149	627	634	698	606
UIF	6526小型達發	202505	626	630	626	630	▲6	▲0.96%	630	3	6	629	637	630	618
QYF	6547高端疫苗	202504	53.8	53.9	53.4	53.4	▼-0.3	▼-0.56%	53.4	79	423	53.3	54	56.8	47.6
QYF	6547高端疫苗	202505	53.6	53.6	53.6	53.6	▼-0.3	▼-0.56%	53.6	41	105	53.2	54.1	54.1	53.6
PVF	6669緯穎	202504	1920	1935	1910	1920	0	0%	1925	22	216	1910	1935	2105	1900
PVF	6669緯穎	202505	1910	1910	1910	1910	▼-10	▼-0.52%	1925	1	21	1910	1940	2030	1910
PWF	6669小型緯穎	202504	1920	1935	1910	1925	▲5	▲0.26%	1925	364	2,723	1920	1925	2135	1830
PWF	6669小型緯穎	202505	1920	1935	1920	1925	▲5	▲0.26%	1925	20	188	1920	1930	2035	1900
QZF	6770力積電	202504	17.25	17.5	17.2	17.3	▲0.05	▲0.29%	17.3	122	974	17.2	17.3	19.15	17.2
QZF	6770力積電	202505	0	0	0	0	0	0%	17.3		51	17.2	17.35	18.35	17.25
KIF	8039台虹	202504	47.85	48.6	47.85	48.05	▼-0.15	▼-0.31%	48.05	43	252	48.05	48.35	50.3	46.75
KIF	8039台虹	202505	0	0	0	0	0	0%	47.9		1	0	48.45	49.05	49.05
NUF	8044網家	202504	42.4	42.4	42	42.1	▼-0.2	▼-0.47%	42.7	10	89	42.2	44.3	50	42
NUF	8044網家	202505	42.3	0	0	42.3	0	0%	42.7	5	8	42.15	44.3	0	0
LYF	8046南電	202504	126	127	124.5	125.5	▲0.5	▲0.4%	125.5	131	934	125	125.5	146	123.5
LYF	8046南電	202505	125	125	125	125	0	0%	125	6	27	124.5	125.5	130	125
QSF	8046小型南電	202504	126	126.5	124	125	0	0%	125.5	50	1,100	125	125.5	146.5	124
QSF	8046小型南電	202505	124	124	124	124	▼-1	▼-0.8%	125	1	78	124.5	125.5	130	124
NVF	8069元太	202504	293.5	294.5	291.5	292.5	▲0.5	▲0.17%	292.5	359	2,704	292.5	293	312	272.5
NVF	8069元太	202505	293.5	293.5	292	292.5	▲0.5	▲0.17%	292.5	77	504	292.5	293.5	300.5	289.5
PRF	8086宏捷科	202504	93.5	93.5	92.5	92.8	▲0.2	▲0.22%	92.8	67	369	92.5	93	102	89.3
PRF	8086宏捷科	202505	91.9	0	0	91.9	0	0%	92.1	9	32	91.9	92.6	97	91.9
SKF	8112至上	202504	59.6	0	0	59.6	0	0%	59.6	2	150	59.6	60.7	64.7	59.3
SKF	8112至上	202505	59.6	0	0	59.6	0	0%	59.6	2	22	59.5	60.7	60.2	60.2
QUF	8150南茂	202504	31.05	31.05	31	31	▲0.6	▲1.97%	31	4	122	30.55	31.05	34.6	30
QUF	8150南茂	202505	0	0	0	0	0	0%	31		30	30.55	31.1	0	0
KKF	8163達方	202504	42.9	42.9	42.7	42.7	▲0.95	▲2.28%	42.7	3	114	42.9	43.6	44.8	41.55
KKF	8163達方	202505	0	0	0	0	0	0%	42.55			41.7	43.7	0	0
NWF	8299群聯	202504	570	574	555	568	▲2	▲0.35%	570	214	720	568	573	608	538
NWF	8299群聯	202505	566	0	0	566	0	0%	566	6	19	568	574	598	565
QNF	8299小型群聯	202504	566	574	555	570	▲4	▲0.71%	570	621	1,225	567	570	609	532
QNF	8299小型群聯	202505	559	573	559	566	0	0%	566	69	143	567	571	602	559
PQF	8358金居	202504	58.5	60.8	58.2	58.5	▲1.7	▲2.99%	58.5	464	303	58.5	58.7	60.8	53.1
PQF	8358金居	202505	58.2	59.4	58	58	▲1	▲1.75%	58.3	39	78	58.1	58.4	59.4	55.9
PMF	8436大江	202504	154.5	154.5	154	154	▼-1.5	▼-0.96%	154	2	60	153	161	164	119
PMF	8436大江	202505	0	0	0	0	0	0%	154		3	153	161.5	158	153
RMF	8454富邦媒	202504	360	360	360	360	▼-4	▼-1.1%	360	1	3	359.5	373	366	360
RMF	8454富邦媒	202505	0	0	0	0	0	0%	361.5			348.5	377	0	0
RQF	8454小型富邦媒	202504	0	0	0	0	0	0%	360		151	359	374.5	390.5	364
RQF	8454小型富邦媒	202505	0	0	0	0	0	0%	361.5			348	363.5	0	0
KLF	9904寶成	202504	35.8	36.8	35.8	36.5	▲1.1	▲3.11%	36.5	219	547	36.5	36.6	39	35.15
KLF	9904寶成	202505	36.4	36.4	36.4	36.4	▲0.9	▲2.54%	36.65	25	48	36.55	36.75	36.55	35.85
LMF	9914美利達	202504	162.5	163	157.5	159.5	▼-4	▼-2.45%	159.5	167	549	158.5	159	186	153
LMF	9914美利達	202505	160	160	158.5	158.5	▼-6	▼-3.65%	158.5	24	245	158	159.5	171	158.5
MVF	9938百和	202504	67.6	68.8	67.4	68.6	▲1.6	▲2.39%	68.6	96	824	68.4	68.7	76.6	65.3
MVF	9938百和	202505	67.5	68.4	67.5	68.4	▲1.3	▲1.94%	68.4	74	94	68.5	68.9	68.4	67.2
KOF	9939宏全	202504	157	157	156	156	▼-1	▼-0.64%	156.5	6	254	156.5	160.5	168.5	156
KOF	9939宏全	202505	157	0	0	157	0	0%	156.5	4	27	156.5	161	162	162
KPF	9945潤泰新	202504	37.05	37.35	36.85	36.9	▲0.15	▲0.41%	36.9	108	814	36.9	36.95	43.6	36.65
KPF	9945潤泰新	202505	0	0	0	0	0	0%	36.95		14	36.9	37.05	38.2	36.75
RUF	9958世紀鋼	202504	184.5	186	183	183.5	▲0.5	▲0.27%	184.5	96	1,171	183	183.5	198	171
RUF	9958世紀鋼	202505	184.5	184.5	184	184	▲1.5	▲0.82%	184	35	372	182	183.5	184.5	184
SWF	9958小型世紀鋼	202504	185	186.5	183	184.5	▲1.5	▲0.82%	184.5	214	734	183.5	184.5	199	173
SWF	9958小型世紀鋼	202505	182.5	0	0	182.5	0	0%	184	99	99	183	184.5	186.5	182.5