台股股票期貨總覽

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
DFF	1101台泥	202205	41.55	41.55	41.05	41.3	▼-0.2	▼-0.48%	41.3	170	487	41.2	41.3	50.4	40.75
DFF	1101台泥	202206	41.55	41.55	40.9	41.3	▼-0.2	▼-0.48%	41.3	133	1,052	41.15	41.25	54.1	40.65
DYF	1102亞泥	202205	44.65	45	44.6	44.9	▲0.1	▲0.22%	44.9	126	178	44.7	45.2	48.1	44.35
DYF	1102亞泥	202206	44.6	45	44.55	44.7	▼-0.15	▼-0.33%	44.7	130	205	44.65	45.15	52	41.7
DZF	1210大成	202205	47.35	47.8	46.85	46.85	▼-0.3	▼-0.64%	46.85	18	48	43.45	47.8	56.5	46.85
DZF	1210大成	202206	47	47	46.8	46.8	▼-0.5	▼-1.06%	46.8	15	39	43.45	47.8	54.6	46.8
CQF	1216統一	202205	65.1	65.1	64.2	64.8	▼-0.7	▼-1.07%	64.8	89	105	62.6	64.8	68.8	64.2
CQF	1216統一	202206	65.1	65.1	63.9	64.5	▼-0.7	▼-1.07%	64.5	67	269	64.3	66.3	69	63.9
CFF	1301台塑	202205	103	103	102.5	102.5	▲0.5	▲0.49%	102.5	187	113	102	102.5	108	100.5
CFF	1301台塑	202206	102.5	102.5	102	102.5	▲0.5	▲0.49%	102.5	214	548	102	102.5	109.5	100.5
CAF	1303南亞	202205	82	82	81	81.3	▼-0.4	▼-0.49%	81.3	62	261	81	81.3	93.5	81
CAF	1303南亞	202206	82	82	80.9	81.2	▼-0.5	▼-0.61%	81.2	37	278	81	81.3	91.5	80.9
EEF	1312國喬	202205	23.9	24.05	23.8	24	▲0.2	▲0.84%	24	105	430	23.85	24.1	28.8	23.4
EEF	1312國喬	202206	23.9	23.9	23.8	23.85	▲0.1	▲0.42%	23.85	52	468	23.85	24.1	28.7	23.55
EG1	1314中石化	202206	0	0	0	0	0	0%	10.75		62	9.78	10.8	14.05	11
EG1	1314中石化	202209	10.7	10.7	10.7	10.7	▼-0.1	▼-0.93%	10.7	1	10	0	0	13.95	10.7
EGF	1314中石化	202205	10.75	10.8	10.65	10.7	▲0.05	▲0.47%	10.7	693	1,615	10.65	10.7	14.2	10.3
EGF	1314中石化	202206	10.8	10.85	10.65	10.7	▼-0.05	▼-0.47%	10.7	338	638	10.65	10.7	14.2	10.3
EHF	1319東陽	202205	33.15	33.15	33.15	33.15	0	0%	33.15	3	43	32.35	36.05	34.5	31.5
EHF	1319東陽	202206	33.15	0	0	33.15	0	0%	33.15	1	6	32.25	36	32.8	32.55
DGF	1326台化	202205	77.6	78	77.3	77.3	0	0%	77.3	54	66	73.6	78.4	80.6	76.5
DGF	1326台化	202206	77.8	77.8	77.8	77.8	▲0.6	▲0.78%	77.8	37	62	73.5	0	81.5	77.1
CRF	1402遠東新	202205	31.25	31.25	30.7	30.8	▼-0.05	▼-0.16%	30.8	73	153	30.8	31	31.25	29.65
CRF	1402遠東新	202206	31.25	31.25	30.7	30.8	▼-0.05	▼-0.16%	30.8	89	341	30.8	31	31.25	29.75
EKF	1440南紡	202205	19.75	19.75	19.75	19.75	▲0.45	▲2.33%	19.75	2	61	18.85	19.85	24	18.95
EKF	1440南紡	202206	19.65	19.65	19.65	19.65	▲0.15	▲0.77%	19.65	11	55	18.8	19.7	23.4	18.85
LWF	1476儒鴻	202205	515	517	503	503	▼-7	▼-1.37%	503	26	136	500	508	517	455
LWF	1476儒鴻	202206	516	516	501	502	▼-8	▼-1.57%	502	17	115	499	506	539	455
KSF	1477聚陽	202205	165	165.5	163.5	164	▼-1.5	▼-0.91%	164	21	193	163.5	167.5	204	156
KSF	1477聚陽	202206	165.5	0	0	165.5	0	0%	164	8	212	163.5	167.5	183	161.5
EMF	1504東元	202205	28.15	28.8	27.8	28.4	▼-0.55	▼-1.9%	28.4	75	207	27.9	28.35	34.15	27.8
EMF	1504東元	202206	27.95	28.4	27.8	28.4	▼-0.5	▼-1.73%	28.4	23	58	28.1	28.55	34	27.8
ORF	1536和大	202205	70.6	70.8	69	69	▼-1.1	▼-1.57%	69	103	49	68.9	70.4	80	69
ORF	1536和大	202206	69.1	69.1	69.1	69.1	▼-0.9	▼-1.29%	69.1	37	105	68.9	70.4	74.4	69
MYF	1565精華	202205	0	0	0	0	0	0%	266		6	257.5	273	277	277
MYF	1565精華	202206	0	0	0	0	0	0%	266			256.5	281.5	0	0
OMF	1565小型精華	202205	265	269	264	264	▼-0.5	▼-0.19%	266	6	11	265	0	290.5	262.5
OMF	1565小型精華	202206	265	268	265	266.5	▲2	▲0.76%	266	4	12	265	0	311	263
EPF	1590亞德客-KY	202205	837	0	0	837	0	0%	851	15	73	0	853	936	781
EPF	1590亞德客-KY	202206	833	0	0	833	0	0%	847	15	122	0	853	833	806
CSF	1605華新	202205	37	38.65	36.05	38.5	▲1.65	▲4.48%	38.5	9,446	4,012	38.45	38.5	48.05	27.95
CSF	1605華新	202206	37	38.55	36	38.4	▲1.55	▲4.21%	38.4	2,195	1,459	38.4	38.45	47.9	25.95
ERF	1702南僑	202205	0	0	0	0	0	0%	46.2		19	42.25	46.7	49.8	45.95
ERF	1702南僑	202206	0	0	0	0	0	0%	46.15		1	42.2	46.55	46.3	46.3
MAF	1707葡萄王	202205	143	143	143	143	▲2.5	▲1.78%	143	1	30	133	145.5	149	139
MAF	1707葡萄王	202206	143	143	143	143	▲2	▲1.42%	143	1	14	132.5	146	143	138.5
QOF	1717長興	202205	34.3	34.5	34.15	34.5	▲0.65	▲1.92%	34.5	27	371	34.3	34.45	43.2	32.75
QOF	1717長興	202206	34.35	34.4	34.25	34.3	▲0.45	▲1.33%	34.3	13	64	34.3	34.45	42.65	33
EYF	1718中纖	202205	8.09	8.13	8.06	8.06	▲0.06	▲0.75%	8.06	26	149	7.42	8.13	9.57	7.81
EYF	1718中纖	202206	0	0	0	0	0	0%	8.02		64	7.41	8.12	9.45	7.83
EZF	1722台肥	202205	67.5	68.3	67.1	67.2	▼-0.5	▼-0.74%	67.4	154	359	67.1	67.5	84.8	66.8
EZF	1722台肥	202206	68	68.2	67.2	67.2	▼-0.4	▼-0.59%	67.2	92	209	67.1	67.5	77.4	66.6
KUF	1802台玻	202205	20.5	20.6	20.5	20.6	0	0%	20.6	9	53	19.45	20.75	25.85	20.2
KUF	1802台玻	202206	20.65	20.65	20.5	20.55	▲0.05	▲0.24%	20.55	5	94	19.45	20.75	38.2	20.5
QPF	1904正隆	202205	30.6	30.6	30	30	▼-0.7	▼-2.28%	30	23	18	29.85	30.15	35.5	30
QPF	1904正隆	202206	30.7	30.7	29.95	30.1	▼-0.7	▼-2.27%	30.1	22	36	30.05	30.35	35.5	29.95
QKF	1907永豐餘	202205	28	28	25.8	26.05	▼-2.3	▼-8.11%	26.05	111	80	25.95	26.45	33.8	25.8
QKF	1907永豐餘	202206	27.8	27.8	26.15	26.2	▼-2.1	▼-7.42%	26.2	141	80	26.1	26.35	32.9	26.15
OSF	1909榮成	202205	17.6	17.75	17.35	17.65	▼-0.15	▼-0.84%	17.55	74	216	17.45	17.6	21.95	17.35
OSF	1909榮成	202206	17.55	17.55	17.35	17.35	▼-0.45	▼-2.53%	17.55	11	156	17.45	17.6	21.4	17.35
CBF	2002中鋼	202205	33.65	33.65	33.1	33.25	▼-0.2	▼-0.6%	33.25	4,298	3,335	33.2	33.3	40.2	33.1
CBF	2002中鋼	202206	33.55	33.55	33.05	33.2	▼-0.2	▼-0.6%	33.2	3,254	6,057	33.2	33.25	40.2	31.55
FBF	2006東和鋼鐵	202205	57.2	58.1	57.2	58.1	▲0.5	▲0.87%	58.1	82	163	57.8	58.2	82.1	56.8
FBF	2006東和鋼鐵	202206	57.3	58.2	57.3	58.2	▲0.4	▲0.69%	58.2	90	858	57.7	58.3	81.8	57
FCF	2014中鴻	202205	32.85	33.05	32.6	32.9	▲0.05	▲0.15%	32.9	135	243	32.9	33.1	48.45	32.05
FCF	2014中鴻	202206	33.2	33.2	32.6	32.9	▲0.1	▲0.3%	32.9	107	329	31.9	32.9	44.35	32.25
FEF	2027大成鋼	202205	44.5	44.55	43.4	43.45	▼-0.7	▼-1.59%	43.45	2,073	4,078	43.4	43.55	56	41.35
FEF	2027大成鋼	202206	44.4	44.5	43.35	43.35	▼-0.75	▼-1.7%	43.35	1,142	2,495	43.35	43.45	55.6	41.8
FFF	2049上銀	202205	217	221	217	221	▲5	▲2.31%	221	68	95	220	221	257.5	204.5
FFF	2049上銀	202206	218.5	221	218.5	221	▲5.5	▲2.55%	221	55	97	220	221	258	214.5
QMF	2049小型上銀	202205	217.5	221	217.5	221	▲5	▲2.31%	221	102	130	218.5	221.5	255	206
QMF	2049小型上銀	202206	220	221	217	221	▲5.5	▲2.55%	221	88	167	218	221	270.5	206
FGF	2059川湖	202205	0	0	0	0	0	0%	437.5		23	401.5	473.5	441.5	371
FGF	2059川湖	202206	0	0	0	0	0	0%	441		26	400	474	444	426
FKF	2105正新	202205	33.7	33.7	33.45	33.45	▲0.15	▲0.45%	33.45	45	117	30.35	33.5	35.95	32.7
FKF	2105正新	202206	33.45	0	0	33.45	0	0%	33.6	23	130	30.35	33.5	33.8	32.9
FNF	2201裕隆	202205	40.3	42	40.3	41.8	▲2	▲5.03%	41.8	110	56	41.75	42.65	42	37.9
FNF	2201裕隆	202206	40.7	42.1	40.7	42.1	▲2.1	▲5.25%	42.1	72	235	41.75	42.3	43.45	37.9
ODF	2231為升	202205	142.5	147	142	143.5	▲3	▲2.14%	143.5	39	52	133	144	150	133
ODF	2231為升	202206	146	147	143	143	▲2	▲1.42%	143	11	79	132.5	143.5	175	141
FQF	2301光寶科	202205	63.3	63.7	62	63.5	▲1.2	▲1.93%	63.5	55	121	61.9	63.5	69.2	62
FQF	2301光寶科	202206	63.5	63.5	62.9	63	▲0.5	▲0.8%	63	29	112	61.9	63.2	67.4	62
CCF	2303聯電	202205	49.8	50.2	49.2	49.45	▲0.55	▲1.12%	49.45	16,794	10,135	49.45	49.5	54.5	43.4
CCF	2303聯電	202206	49.3	50.2	49.15	49.4	▲0.5	▲1.02%	49.4	8,288	21,834	49.35	49.4	69.2	43.35
FRF	2308台達電	202205	222	227	221	222.5	▲2.5	▲1.14%	222.5	657	822	221.5	223.5	270.5	216
FRF	2308台達電	202206	224	226.5	222	223	▲3	▲1.36%	223	344	751	221.5	223.5	286.5	216.5
FTF	2313華通	202205	45.65	46.3	44.7	45.4	▲0.75	▲1.68%	45.4	3,873	2,137	45.35	45.4	53.3	40.5
FTF	2313華通	202206	45	46.3	44.75	45.35	▲0.7	▲1.57%	45.35	1,033	1,090	45.3	45.4	52.8	40.5
DHF	2317鴻海	202205	104	105	103.5	104.5	▲1	▲0.97%	104.5	5,044	3,754	104	104.5	108	99
DHF	2317鴻海	202206	104	104.5	103.5	104.5	▲1	▲0.97%	104.5	4,093	11,702	104	104.5	112.5	99
CUF	2323中環	202205	8.88	8.88	8.83	8.87	▲0.12	▲1.37%	8.87	35	318	8.83	8.87	11.2	8.67
CUF	2323中環	202206	8.9	8.9	8.84	8.84	▲0.11	▲1.26%	8.84	20	45	8.83	8.87	11.2	8.67
CGF	2324仁寶	202205	22.9	23.05	22.45	23	▲0.25	▲1.1%	23	279	2,675	22.95	23.05	27	21.7
CGF	2324仁寶	202206	22.8	22.9	22.35	22.9	▲0.15	▲0.66%	22.9	193	578	22.8	22.95	27.05	21.75
LXF	2327國巨	202205	388	390.5	380.5	380.5	▼-3	▼-0.78%	381	413	324	377.5	382	443	374
LXF	2327國巨	202206	387	389	380	381	▼-2	▼-0.52%	381	238	766	377	381.5	504	375
QEF	2327小型國巨	202205	388	390.5	381	381	▼-2.5	▼-0.65%	381	408	629	380.5	381.5	445	373
QEF	2327小型國巨	202206	388	389.5	380.5	380.5	▼-2.5	▼-0.65%	381	293	548	380	381	519	374.5
KWF	2328廣宇	202205	34.5	34.7	34	34	▼-0.35	▼-1.02%	34	67	617	33.95	34.1	40.9	32.7
KWF	2328廣宇	202206	34.4	34.6	33.95	33.95	▼-0.35	▼-1.02%	33.95	50	562	33.9	34.05	40.15	32.55
CDF	2330台積電	202205	520	524	518	521	▲10	▲1.96%	521	11,952	15,813	520	521	599	504
CDF	2330台積電	202206	520	523	518	520	▲9	▲1.76%	520	7,533	15,552	519	521	684	503
QFF	2330小型台積電	202205	519	523	518	521	▲10	▲1.96%	521	7,892	9,243	520	521	599	504
QFF	2330小型台積電	202206	519	523	517	520	▲9	▲1.76%	520	5,371	11,490	519	521	683	504
FVF	2331精英	202205	18.75	19.05	18.7	19.05	▲0.5	▲2.7%	19.05	48	186	18.85	19.2	21.1	18.3
FVF	2331精英	202206	18.8	19	18.8	19	▲0.45	▲2.43%	19	13	160	18.85	19.15	20.55	18.4
FW1	2332友訊	202206	0	0	0	0	0	0%	15		4	0	0	20.5	18.25
FWF	2332友訊	202205	15.35	15.35	15.05	15.05	▼-0.05	▼-0.33%	15.05	30	190	14.85	15.3	18	15
FWF	2332友訊	202206	15	15	15	15	▼-0.05	▼-0.33%	15	11	108	14.8	15.3	17.65	15
DIF	2337旺宏	202205	38.35	38.7	38.2	38.4	▲0.35	▲0.92%	38.4	438	777	38.25	38.5	42.45	36.25
DIF	2337旺宏	202206	38.4	38.7	38.2	38.3	▲0.4	▲1.06%	38.3	235	756	38.2	38.45	44.4	36.75
QVF	2338光罩	202205	82	82.4	79.6	79.8	▼-1.1	▼-1.36%	79.8	33	31	79.2	80.4	82.4	71.4
QVF	2338光罩	202206	81.8	81.9	79.7	79.7	▼-1.1	▼-1.36%	79.7	12	61	79.5	80.1	81.9	73.6
FYF	2340台亞	202205	42.4	42.4	41.3	41.95	▲0.05	▲0.12%	41.95	184	419	41.2	42.3	53.3	39.3
FYF	2340台亞	202206	41.9	42.1	41.2	41.8	▼-0.2	▼-0.48%	41.8	47	141	41.2	42.4	78.6	39.35
FZF	2344華邦電	202205	28.1	28.45	27.75	28	▲0.1	▲0.36%	28	2,409	3,224	27.95	28	36	25.45
FZF	2344華邦電	202206	28.1	28.4	27.7	27.95	▲0.15	▲0.54%	27.95	562	1,495	27.9	27.95	35.05	24.1
OPF	2345智邦	202205	239.5	239.5	233	235	▲0.5	▲0.21%	235	94	209	234.5	236.5	239.5	203.5
OPF	2345智邦	202206	238	238	233	234.5	▲1	▲0.43%	234.5	41	191	234	236	238	206
GAF	2347聯強	202205	71.7	72.2	70.6	72.2	▲1.8	▲2.56%	72.2	84	215	71.3	72	79.7	70
GAF	2347聯強	202206	71.7	72.2	70.7	71.8	▲1.5	▲2.13%	71.8	36	155	71.6	72.3	79.7	66.6
CWF	2352佳世達	202205	27.35	27.35	26.9	27.05	▼-0.05	▼-0.18%	27.05	181	232	27.05	27.1	34.3	26.65
CWF	2352佳世達	202206	27.1	27.2	27.05	27.05	▼-0.05	▼-0.18%	27.05	106	870	27.05	27.1	34.25	26.75
DSF	2353宏碁	202205	28.1	28.7	28	28.65	▲0.65	▲2.32%	28.65	3,612	2,034	28.6	28.7	30.45	26.45
DSF	2353宏碁	202206	28.2	28.55	27.85	28.55	▲0.65	▲2.33%	28.55	2,834	4,475	28.45	28.55	30.55	26
GCF	2354鴻準	202205	58	58.1	55.7	55.7	▼-2.3	▼-3.97%	55.7	370	389	55.6	55.8	62.8	55.7
GCF	2354鴻準	202206	58	58	55.8	55.9	▼-2.1	▼-3.62%	55.9	190	874	55.6	55.8	62.7	55.8
MBF	2355敬鵬	202205	28.75	28.75	28.75	28.75	0	0%	29.2	6	60	27.05	31.35	33.5	27.7
MBF	2355敬鵬	202206	28.65	0	0	28.65	0	0%	29.15	5	34	27	31.25	34.5	28.4
LQF	2356英業達	202205	25.75	26.4	25.75	26.4	▲0.9	▲3.53%	26.4	148	217	26.45	26.55	26.4	24.5
LQF	2356英業達	202206	25.7	26.6	25.7	26.6	▲1.15	▲4.52%	26.6	114	322	26.45	27	26.6	24.55
DJF	2357華碩	202205	334.5	336	330.5	332.5	▲0.5	▲0.15%	332.5	95	209	330	333.5	385.5	329
DJF	2357華碩	202206	332.5	332.5	330.5	332	0	0%	332	48	207	330	333	380	329
QRF	2357小型華碩	202205	337.5	337.5	330.5	333.5	▲1.5	▲0.45%	332.5	42	271	332	333.5	386	329.5
QRF	2357小型華碩	202206	335.5	335.5	330	333	▲1	▲0.3%	332	39	248	332	333	375	329
MJF	2360致茂	202205	159.5	159.5	159.5	159.5	▼-1	▼-0.62%	159.5	8	12	154.5	161	172	151.5
MJF	2360致茂	202206	159.5	159.5	159.5	159.5	▼-1	▼-0.62%	159.5	8	17	150.5	161	182.5	151.5
GHF	2376技嘉	202205	110	111.5	107	107	▼-1	▼-0.93%	107	767	900	107	107.5	131.5	103.5
GHF	2376技嘉	202206	110	111	107	107	▼-1	▼-0.93%	107	320	1,391	107	107.5	159	103.5
GIF	2377微星	202205	130.5	132.5	126	126.5	▼-3.5	▼-2.69%	126.5	248	361	126.5	127	142.5	117
GIF	2377微星	202206	128.5	128.5	125.5	126.5	▼-2.5	▼-1.94%	126.5	66	203	126	127	142.5	119
GJF	2379瑞昱	202205	423.5	435	423	423.5	▲7	▲1.68%	426	324	178	423.5	427.5	462	356
GJF	2379瑞昱	202206	425	434	423.5	423.5	▲6	▲1.44%	423.5	246	258	423	427.5	489	375.5
QGF	2379小型瑞昱	202205	420	435	420	428.5	▲12	▲2.88%	426	847	472	428	428.5	460.5	366
QGF	2379小型瑞昱	202206	430	432.5	422.5	428	▲10.5	▲2.51%	423.5	826	729	427.5	428	432.5	374
DKF	2382廣達	202205	81	81	75.4	75.7	▼-6.3	▼-7.68%	75.7	1,860	1,348	75.5	75.7	92.8	75.4
DKF	2382廣達	202206	80.8	80.8	75.4	75.9	▼-6.1	▼-7.44%	75.9	232	609	75.5	75.7	96.4	75.4
PJF	2383台光電	202205	228	230.5	217	219.5	▼-5	▼-2.23%	219.5	250	218	219	221.5	259	207
PJF	2383台光電	202206	227	230	217	218.5	▼-5.5	▼-2.46%	218.5	138	369	218.5	221.5	237.5	210
QWF	2388威盛	202205	0	0	0	0	0	0%	48.5		6	47.2	49.5	53.3	47.15
QWF	2388威盛	202206	0	0	0	0	0	0%	48.5			47.4	49.7	0	0
GLF	2392正崴	202205	33.2	33.2	33.2	33.2	▲0.3	▲0.91%	33.2	3	29	30.4	35.75	36.05	32.75
GLF	2392正崴	202206	33.2	33.2	33.2	33.2	▲0.35	▲1.07%	33.2	1	62	30.35	35.7	33.2	33.2
GMF	2393億光	202205	43.25	43.7	43.1	43.65	▲0.95	▲2.22%	43.65	16	307	43.5	43.55	47.4	40.9
GMF	2393億光	202206	42.4	43.4	42.4	43.4	▲1	▲2.36%	43.4	15	35	43.35	43.4	45.45	41.75
GNF	2401凌陽	202205	35.7	36.4	35.1	35.2	0	0%	35.2	260	473	35.05	35.2	37.45	31.65
GNF	2401凌陽	202206	36.5	36.5	35	35.2	▲0.05	▲0.14%	35.2	72	393	35.05	35.2	37.2	32.8
GOF	2404漢唐	202205	0	0	0	0	0	0%	174.5		38	169.5	179	198.5	171.5
GOF	2404漢唐	202206	0	0	0	0	0	0%	174		88	169	179.5	190.5	171
CYF	2408南亞科	202205	66.4	67.9	66.4	67	▲1.5	▲2.29%	67	528	457	67	67.2	74.8	60.2
CYF	2408南亞科	202206	66.6	67.8	66.6	67	▲1.5	▲2.29%	67	188	258	67	67.2	82.5	61.5
CHF	2409友達	202205	17.15	17.3	16.7	17.2	▲0.2	▲1.18%	17.2	12,237	13,027	17.15	17.2	21.35	15.8
CHF	2409友達	202206	17.05	17.2	16.7	17.1	▲0.15	▲0.88%	17.1	8,486	28,993	17.05	17.1	23	15.7
DLF	2412中華電	202205	125	125	124.5	124.5	▲0.5	▲0.4%	124.5	46	124	124	124.5	132.5	123.5
DLF	2412中華電	202206	125	125	124	124	0	0%	124	48	550	123.5	124.5	132	110.5
MKF	2439美律	202205	79.3	79.3	77.8	78.6	▼-0.3	▼-0.38%	78.6	86	60	78.1	78.6	85.8	77.8
MKF	2439美律	202206	79.2	79.2	77.6	78.5	▼-0.3	▼-0.38%	78.5	59	156	78	78.5	93.8	77.6
QTF	2441超豐	202205	71.5	0	0	71.5	0	0%	71.9	1	1	65.8	73.6	74.8	68
QTF	2441超豐	202206	71.5	0	0	71.5	0	0%	71.9	1	2	65.8	72	69.1	69.1
GRF	2449京元電子	202205	43.15	43.55	42.95	43.25	▲0.35	▲0.82%	43.25	478	675	43.15	43.4	43.9	39.1
GRF	2449京元電子	202206	43.1	43.45	42.95	43.15	▲0.3	▲0.7%	43.15	149	211	43.05	43.4	44.2	40.2
DVF	2454聯發科	202205	854	858	824	826	▼-17	▼-2.02%	825	1,886	1,368	825	826	993	788
DVF	2454聯發科	202206	851	857	824	826	▼-15	▼-1.78%	825	890	2,391	824	826	1155	790
PUF	2454小型聯發科	202205	853	858	824	825	▼-18	▼-2.14%	825	2,978	3,767	825	826	992	788
PUF	2454小型聯發科	202206	850	857	824	825	▼-16	▼-1.9%	825	1,525	3,046	824	826	1185	792
GUF	2455全新	202205	91.5	92.4	89.5	89.5	▼-1.6	▼-1.76%	89.5	457	567	89.4	89.5	120	83.4
GUF	2455全新	202206	91.9	92.4	89.5	89.5	▼-1.7	▼-1.86%	89.5	49	137	89.5	89.6	120	84.1
GWF	2458義隆	202205	142.5	143.5	141	142	▲0.5	▲0.35%	142	228	287	141.5	143.5	170.5	133.5
GWF	2458義隆	202206	142	142	140.5	142	▲1	▲0.71%	142	144	346	141.5	143	167.5	138.5
GXF	2474可成	202205	152	156.5	152	156	▲6	▲4%	156	1,197	557	156	156.5	156.5	142
GXF	2474可成	202206	152	156.5	152	156	▲6	▲4%	156	1,084	2,108	155.5	156.5	180	142
GZF	2485兆赫	202205	16	16	16	16	▼-0.2	▼-1.23%	16.2	31	141	15.9	16.5	18.7	15.9
GZF	2485兆赫	202206	15.9	15.9	15.85	15.85	▼-0.3	▼-1.86%	16.15	33	61	15.9	16.5	21.4	15.85
HAF	2489瑞軒	202205	12.5	12.5	12.5	12.5	▲0.15	▲1.21%	12.5	25	91	12.35	12.5	16.75	12.3
HAF	2489瑞軒	202206	12.35	0	0	12.35	0	0%	12.5	24	147	12.35	12.5	16.75	12.25
HBF	2492華新科	202205	107.5	108.5	106.5	106.5	▼-1	▼-0.93%	106.5	384	358	106	107	145.5	103.5
HBF	2492華新科	202206	108.5	108.5	106	106	▼-1	▼-0.93%	106	298	445	105.5	107	168	104.5
HCF	2498宏達電	202205	46.5	46.8	45.2	45.75	▼-0.15	▼-0.33%	45.7	2,137	2,724	45.65	45.75	61.7	43.5
HCF	2498宏達電	202206	46.35	46.65	45.15	45.6	▼-0.2	▼-0.44%	45.6	1,195	3,499	45.5	45.6	90.9	43.35
HHF	2515中工	202205	9.05	9.08	8.95	9.03	▲0.01	▲0.11%	9.03	62	305	9.02	9.79	11	8.89
HHF	2515中工	202206	9	9	9	9	▲0.01	▲0.11%	9	10	107	9	9.78	10.35	8.72
HIF	2520冠德	202205	33.5	33.85	33.5	33.85	▲0.85	▲2.58%	33.85	41	114	30.2	33.8	38.3	32.55
HIF	2520冠德	202206	33.35	33.6	33.3	33.55	▲0.7	▲2.13%	33.55	58	296	30.1	33.6	35.2	32.4
HLF	2542興富發	202205	44.65	45	44.3	44.55	▲0.05	▲0.11%	44.55	564	767	44.4	44.65	49.1	43.1
HLF	2542興富發	202206	44.8	45	44.3	44.6	▲0.1	▲0.22%	44.6	417	1,226	44.4	44.6	49.95	43.05
HOF	2548華固	202205	91.3	91.3	91.3	91.3	▼-0.4	▼-0.44%	91.3	4	33	90.5	93.2	92.9	89.8
HOF	2548華固	202206	90.8	90.8	90.4	90.4	▼-1.4	▼-1.53%	91.4	4	14	90.4	93.2	92.3	90.4
CZF	2603長榮	202205	143	144	136	137	▼-7	▼-4.86%	137.5	26,749	13,216	137	137.5	156	127.5
CZF	2603長榮	202206	143.5	143.5	136	137	▼-7	▼-4.86%	137	11,635	21,790	137	137.5	169.5	84.1
HQF	2605新興	202205	26.7	26.8	26	26.6	0	0%	26.6	141	144	26.55	26.6	31.75	26
HQF	2605新興	202206	26.9	26.9	26.05	26.4	▼-0.2	▼-0.75%	26.6	84	112	26.55	26.6	31.05	26.05
QCF	2606裕民	202205	61.4	61.4	58	61.2	▲0.6	▲0.99%	61.3	2,203	1,229	61.2	61.3	70.9	55.9
QCF	2606裕民	202206	60.9	61.3	58	61.1	▲0.5	▲0.83%	61.1	596	1,117	61.1	61.2	70.1	55
DAF	2609陽明	202205	123.5	123.5	118.5	118.5	▼-5.5	▼-4.44%	118.5	720	1,056	118	119	134	117.5
DAF	2609陽明	202206	123	123	118	118.5	▼-5.5	▼-4.44%	118.5	638	903	118	119	132.5	117.5
QXF	2615萬海	202205	153.5	153.5	147.5	148	▼-5.5	▼-3.58%	148	233	730	147	148	154.5	137.5
QXF	2615萬海	202206	153.5	153.5	147.5	147.5	▼-5.5	▼-3.59%	147.5	118	169	146.5	148	153.5	141
HSF	2618長榮航	202205	32.05	32.5	31.25	32.1	▲0.3	▲0.94%	32.1	28,855	16,027	32.05	32.1	37.5	29.7
HSF	2618長榮航	202206	31.9	32.5	31.25	32.1	▲0.3	▲0.94%	32.05	9,236	15,361	32.05	32.1	37.3	17.7
PGF	2633台灣高鐵	202205	26.9	0	0	26.9	0	0%	27.25	35	47	26.8	29.05	28.95	26.45
PGF	2633台灣高鐵	202206	26.55	0	0	26.55	0	0%	26.9	35	94	26.8	29	28.4	26.1
DCF	2801彰銀	202205	17.8	17.8	17.65	17.65	▲0.05	▲0.28%	17.65	48	222	17.25	18	19.8	17.6
DCF	2801彰銀	202206	17.85	17.85	17.65	17.65	▲0.05	▲0.28%	17.65	33	77	17.65	19	19.45	17.2
IAF	2834臺企銀	202205	11.65	11.9	11.55	11.9	▲0.3	▲2.59%	11.9	937	1,136	11.8	11.95	14.45	11.25
IAF	2834臺企銀	202206	11.65	11.9	11.55	11.9	▲0.35	▲3.03%	11.9	559	1,302	11.85	11.95	14.1	9.86
CJF	2880華南金	202205	22.05	22.05	21.8	21.8	▼-0.1	▼-0.46%	21.8	53	105	21.35	21.9	25.6	21.7
CJF	2880華南金	202206	22.05	22.05	21.75	21.75	0	0%	21.75	36	124	21.3	22.5	23.6	20.55
CEF	2881富邦金	202205	63.4	64	61.3	62.2	▼-1.2	▼-1.89%	62.3	3,054	1,566	62.2	62.3	77.4	61.3
CEF	2881富邦金	202206	63.6	63.9	61.4	62.2	▼-1.2	▼-1.89%	62.2	1,881	4,088	62.2	62.3	81.2	61.4
CKF	2882國泰金	202205	54.6	54.8	52.8	53	▼-1.3	▼-2.39%	53	2,443	1,184	53	53.1	65.6	52.8
CKF	2882國泰金	202206	54.3	54.7	52.7	53	▼-1.3	▼-2.39%	53	1,267	3,640	53	53.1	68.1	52.7
LRF	2883開發金	202205	16.15	16.2	15.6	15.9	▼-0.1	▼-0.63%	15.85	1,633	1,672	15.75	15.9	20.1	15.6
LRF	2883開發金	202206	16.15	16.2	15.55	15.75	▼-0.25	▼-1.56%	15.8	1,196	2,741	15.75	15.85	20	13.95
DNF	2884玉山金	202205	29.9	29.9	29	29.2	▼-0.4	▼-1.35%	29.2	155	454	29.1	29.2	35.45	28.85
DNF	2884玉山金	202206	29.8	29.8	28.9	29.1	▼-0.45	▼-1.52%	29.1	143	456	29.1	29.15	35.4	28.9
DOF	2885元大金	202205	23.85	24	23.45	24	▲0.2	▲0.84%	24	197	355	23.7	24	27.25	23.3
DOF	2885元大金	202206	23.8	23.95	23.4	23.95	▲0.15	▲0.63%	23.95	149	341	23.55	23.95	26.65	23.4
CLF	2886兆豐金	202205	36.95	37.05	36.2	36.85	▼-0.1	▼-0.27%	36.85	292	408	36.7	36.85	45.2	36.2
CLF	2886兆豐金	202206	36.95	36.95	36.2	36.9	▼-0.1	▼-0.27%	36.9	196	455	36.75	36.9	45.1	32.6
CMF	2887台新金	202205	16.8	16.8	16.5	16.75	▲0.05	▲0.3%	16.75	121	332	16.65	16.8	21.1	16.35
CMF	2887台新金	202206	16.8	16.9	16.5	16.75	▲0.05	▲0.3%	16.75	107	358	16.6	16.8	20.6	16.3
DD1	2888新光金	202206	0	0	0	0	0	0%	8.89		116	8.19	0	11.95	9.1
DDF	2888新光金	202205	9.02	9.03	8.79	8.85	▼-0.17	▼-1.88%	8.85	938	6,597	8.83	8.85	11.35	8.79
DDF	2888新光金	202206	9	9	8.79	8.84	▼-0.14	▼-1.56%	8.84	745	8,646	8.83	8.84	12	8.79
DEF	2890永豐金	202205	16.8	16.9	16.6	16.85	0	0%	16.85	76	198	16.65	16.95	19.2	16.6
DEF	2890永豐金	202206	16.8	16.85	16.6	16.85	▼-0.1	▼-0.59%	16.85	44	87	16.6	16.9	18.5	16.6
CNF	2891中信金	202205	25.9	26.25	25.4	25.65	▼-0.25	▼-0.97%	25.65	467	481	25.65	25.8	30.95	25.4
CNF	2891中信金	202206	26	26	25.35	25.6	▼-0.3	▼-1.16%	25.6	259	596	25.65	25.8	31	25.35
DPF	2892第一金	202205	25.65	0	0	25.65	0	0%	25.75	60	87	25.7	25.95	29.85	25.45
DPF	2892第一金	202206	25.55	25.55	25.55	25.55	▼-0.15	▼-0.58%	25.65	61	302	25.65	27.75	28.8	25.55
IHF	2913農林	202205	18.15	18.25	18.15	18.25	▲0.15	▲0.83%	18.25	4	75	18.2	18.3	21.25	17.75
IHF	2913農林	202206	18.15	18.15	18.15	18.15	▲0.05	▲0.28%	18.15	3	66	18.2	18.3	20.4	18
DWF	2915潤泰全	202205	85	85	80.8	81	▼-2.1	▼-2.53%	81	652	639	80.9	81.2	125	80.8
DWF	2915潤泰全	202206	83.9	85	80.6	81	▼-2.1	▼-2.53%	81	396	435	80.9	81.2	124.5	80.6
IIF	3006晶豪科	202205	121	123	116.5	116.5	▼-3	▼-2.51%	117	3,402	1,393	116.5	117.5	180	110
IIF	3006晶豪科	202206	121.5	122	116.5	116.5	▼-2.5	▼-2.1%	116.5	2,189	2,621	116.5	117	173.5	110.5
IJF	3008大立光	202205	1605	1605	1605	1605	▼-15	▼-0.93%	1600	12	35	1540	0	2025	1540
IJF	3008大立光	202206	1605	1605	1600	1600	▼-15	▼-0.93%	1595	13	16	1540	0	1700	1575
OLF	3008小型大立光	202205	1635	1645	1590	1600	▼-20	▼-1.23%	1600	1,586	1,955	1595	1600	2035	1530
OLF	3008小型大立光	202206	1635	1640	1590	1595	▼-20	▼-1.24%	1595	1,294	3,563	1595	1600	2635	1525
IMF	3019亞光	202205	64.1	64.3	63.3	63.3	▲0.3	▲0.48%	63.3	108	255	62.9	63.5	80	60.9
IMF	3019亞光	202206	64	64.2	63.6	63.6	▲0.4	▲0.63%	63.6	55	175	62.9	63.6	82.1	61
IOF	3034聯詠	202205	406	408.5	392	392.5	▼-6.5	▼-1.63%	392.5	1,544	1,194	392	392.5	466.5	349
IOF	3034聯詠	202206	405	406.5	391	392	▼-7	▼-1.75%	392	963	2,157	391	392	522	349.5
QHF	3034小型聯詠	202205	407.5	409	392	393	▼-6	▼-1.5%	392.5	2,318	1,659	392	393	467.5	349
QHF	3034小型聯詠	202206	407.5	408	391	391.5	▼-7.5	▼-1.88%	392	1,293	1,355	391.5	392.5	535	348.5
IPF	3035智原	202205	266	272	251.5	253	▼-6	▼-2.32%	253	5,620	1,029	252.5	253	330	229
IPF	3035智原	202206	265.5	271.5	251	252.5	▼-6.5	▼-2.51%	252.5	825	1,506	252.5	253	322	165
IQF	3036文曄	202205	69.4	69.6	68	68	▼-0.6	▼-0.87%	68	60	184	67.8	68.1	87.1	66.1
IQF	3036文曄	202206	69.4	69.4	67.8	67.8	▼-0.8	▼-1.17%	67.8	30	76	67.6	68	90	67.3
IRF	3037欣興	202205	220	224	215	215	▼-1	▼-0.46%	215.5	5,527	3,219	215	215.5	252	191.5
IRF	3037欣興	202206	220	223.5	215	215	▼-1	▼-0.46%	215	2,601	4,075	215	215.5	249	123
ITF	3042晶技	202205	89.9	91	89	89.4	▲1.4	▲1.59%	89.4	241	363	89	89.4	102.5	85.6
ITF	3042晶技	202206	89.9	90.8	89	89.5	▲1.5	▲1.7%	89.5	166	243	89	89.4	98.5	85.8
LBF	3044健鼎	202205	117.5	0	0	117.5	0	0%	118.5	2	23	111	120.5	132	116
LBF	3044健鼎	202206	117	0	0	117	0	0%	118	2	16	110.5	120	130	130
LCF	3045台灣大	202205	106.5	106.5	106.5	106.5	0	0%	106.5	48	65	106	107	109	104.5
LCF	3045台灣大	202206	106.5	0	0	106.5	0	0%	106.5	47	206	106	107	109	99
QQF	3078僑威	202205	34.1	34.1	34.1	34.1	▲0.2	▲0.59%	34.1	1	60	31.15	36.65	37.6	33.8
QQF	3078僑威	202206	34.1	34.1	34.1	34.1	▲0.25	▲0.74%	34.1	1	5	31.15	36.65	39.15	34.1
OTF	3081聯亞	202205	137.5	137.5	137.5	137.5	▲2	▲1.48%	137.5	5	37	135.5	145	175.5	133
OTF	3081聯亞	202206	134.5	0	0	134.5	0	0%	136.5	3	11	135	145	134.5	134.5
NAF	3105穩懋	202205	202.5	203	193.5	197	▼-3	▼-1.5%	197	234	271	196.5	197.5	293.5	188
NAF	3105穩懋	202206	201.5	201.5	193.5	196.5	▼-2	▼-1.01%	196.5	125	207	196	197	232	188
QIF	3105小型穩懋	202205	203	203	194	197	▼-3	▼-1.5%	197	307	446	196.5	197.5	295	187.5
QIF	3105小型穩懋	202206	201	204	194	197	▼-1.5	▼-0.76%	196.5	270	245	196	197.5	361	188.5
NBF	3152璟德	202205	242.5	245	239	241	▲2	▲0.84%	241	17	25	238.5	243	275	215.5
NBF	3152璟德	202206	243	243.5	239	240.5	▲1.5	▲0.63%	240.5	8	13	238.5	243	278	217.5
IXF	3189景碩	202205	176.5	178.5	168.5	169.5	▼-4	▼-2.31%	169.5	2,251	1,523	169.5	170	205.5	157.5
IXF	3189景碩	202206	176.5	178	168.5	169.5	▼-3	▼-1.74%	169.5	594	662	169.5	170	243.5	158
NCF	3211順達	202205	76.1	76.1	74.7	74.7	▼-1.2	▼-1.58%	75.4	10	73	75.1	82.3	114	74
NCF	3211順達	202206	75.3	75.3	75.3	75.3	▼-1.2	▼-1.57%	76	7	41	74.8	82.3	87.4	75.3
PAF	3227原相	202205	112.5	112.5	111.5	111.5	▼-1.5	▼-1.33%	111.5	69	78	107	116	144	107.5
PAF	3227原相	202206	112	112	112	112	▼-0.5	▼-0.44%	112	62	90	106.5	116	158	109
DXF	3231緯創	202205	27.2	27.7	27.2	27.7	▲0.8	▲2.97%	27.7	176	675	27.4	27.7	30.2	26.35
DXF	3231緯創	202206	27.25	27.45	27.25	27.45	▲0.5	▲1.86%	27.45	79	155	27.45	27.75	30.3	26.5
NDF	3260威剛	202205	71.4	71.7	70.4	70.6	▲0.1	▲0.14%	70.6	388	1,069	70.6	71.2	87.4	68
NDF	3260威剛	202206	71.5	71.6	70.4	70.7	▲0.4	▲0.57%	70.7	297	964	70.4	71	94.1	68.5
NEF	3264欣銓	202205	44.85	45.5	44.75	45.05	▲0.65	▲1.46%	45.05	33	49	44.8	45.45	50.6	42
NEF	3264欣銓	202206	44.8	45.3	44.65	44.75	▲0.35	▲0.79%	44.75	21	65	44.8	45.45	53	42
PXF	3293鈊象	202205	0	0	0	0	0	0%	717		8	655	770	772	707
PXF	3293鈊象	202206	0	0	0	0	0	0%	715		6	0	0	753	731
PYF	3293小型鈊象	202205	721	721	717	717	0	0%	717	5	112	709	728	812	707
PYF	3293小型鈊象	202206	715	715	715	715	0	0%	715	4	135	685	717	762	704
PTF	3324雙鴻	202205	152	158	151	157	▲5	▲3.29%	157	59	81	155.5	157.5	215.5	148.5
PTF	3324雙鴻	202206	152.5	157	152.5	156	▲4	▲2.63%	156	9	69	155	157.5	243.5	150.5
QLF	3374精材	202205	136.5	139.5	135	135	▼-1	▼-0.74%	135	106	226	135	136.5	145	117
QLF	3374精材	202206	139	139.5	135	135	▼-0.5	▼-0.37%	135	48	80	135	136	145	115.5
IYF	3376新日興	202205	83.9	0	0	83.9	0	0%	83.3	5	24	76.8	89.8	85	81.1
IYF	3376新日興	202206	83.6	0	0	83.6	0	0%	83	5	22	76.3	89.8	0	0
IZF	3380明泰	202205	26.7	26.85	26.45	26.5	▲0.15	▲0.57%	26.5	31	155	26.35	27.1	33.2	25.45
IZF	3380明泰	202206	26.8	26.8	26.8	26.8	▲0.5	▲1.9%	26.75	8	173	26.35	27.1	32.85	26
LEF	3406玉晶光	202205	353	356	333	333.5	▼-14.5	▼-4.17%	336	405	212	333.5	336	457	329
LEF	3406玉晶光	202206	355	355	332.5	332.5	▼-15.5	▼-4.45%	336	207	244	332.5	335.5	469.5	332.5
QJF	3406小型玉晶光	202205	354.5	354.5	333	336	▼-12	▼-3.45%	336	499	376	335	337	457	331
QJF	3406小型玉晶光	202206	352	352	334	336	▼-12	▼-3.45%	336	274	318	334	336	541	334
JBF	3443創意	202205	525	531	508	516	▼-1	▼-0.19%	516	687	397	516	517	531	365.5
JBF	3443創意	202206	521	530	508	516	▼-1	▼-0.19%	516	103	144	515	517	531	381.5
DQF	3481群創	202205	13.4	13.55	12.75	13.25	▼-0.15	▼-1.12%	13.3	17,161	16,049	13.3	13.35	17.6	12.75
DQF	3481群創	202206	13.4	13.5	12.7	13.25	▼-0.15	▼-1.12%	13.25	11,423	16,412	13.25	13.3	20.75	12.7
PIF	3529力旺	202205	1375	1425	1315	1335	▼-5	▼-0.37%	1320	28	34	1320	1405	1560	1015
PIF	3529力旺	202206	1370	1410	1310	1310	▼-30	▼-2.24%	1315	13	31	1315	1410	1410	1110
QDF	3532台勝科	202205	233.5	249	229	232.5	▲4	▲1.75%	232.5	2,344	297	232	233.5	367	188.5
QDF	3532台勝科	202206	233.5	247	229	231	▲3	▲1.32%	231	461	305	231.5	233	364	190
JFF	3533嘉澤	202205	813	826	799	810	▲3	▲0.37%	810	142	152	808	813	826	637
JFF	3533嘉澤	202206	812	821	800	806	▲4	▲0.5%	806	60	163	805	809	821	699
OUF	3552同致	202205	155.5	156.5	151	151.5	▼-1.5	▼-0.98%	151.5	159	202	151	152	178.5	130.5
OUF	3552同致	202206	155.5	155.5	150.5	151	▼-1.5	▼-0.98%	151	75	139	150.5	151.5	175	128
JMF	3653健策	202205	383	391	374	374	▼-4.5	▼-1.19%	374	30	63	364.5	381.5	405	318
JMF	3653健策	202206	379.5	385	379.5	385	▲11	▲2.94%	378	26	87	360.5	378	394	320.5
JNF	3673TPK-KY	202205	32.3	32.95	31.8	32.1	▲0.1	▲0.31%	32.1	56	172	32.05	32.1	38.2	30.05
JNF	3673TPK-KY	202206	32	32.25	31.8	32	▲0.1	▲0.31%	32	30	404	32	32.1	43.7	30.5
NGF	3691碩禾	202205	137.5	141.5	137.5	138	▲0.5	▲0.36%	138	33	49	137.5	139	190	129.5
NGF	3691碩禾	202206	138	139	138	138	▲1	▲0.73%	138	22	46	137.5	138.5	177	132
JPF	3702大聯大	202205	54	54.2	53.8	54.2	▲0.5	▲0.93%	54.2	28	33	53.7	57.8	58.1	51.6
JPF	3702大聯大	202206	53.8	53.8	53.8	53.8	▲0.1	▲0.19%	53.8	24	46	53.8	57.7	56.8	50.5
PSF	3706神達	202205	26.9	27	26.55	27	▲0.4	▲1.5%	27	27	105	26.6	29	33.4	26.05
PSF	3706神達	202206	26.9	26.9	26.65	26.65	▲0.25	▲0.95%	26.65	28	154	26.55	28.8	29	26
OZF	3711日月光投控	202205	95.9	96.3	94.2	95.1	▲0.8	▲0.85%	95.1	806	1,259	95.2	95.4	105.5	90.7
OZF	3711日月光投控	202206	95.8	96.2	94.1	95.4	▲1.4	▲1.49%	95.4	484	996	95.1	95.3	105	91.1
QBF	3714富采	202205	60.4	60.6	59	59.6	▲0.5	▲0.85%	59.6	332	858	59.5	59.6	74.1	54.6
QBF	3714富采	202206	60	60.4	59.1	59.6	▲0.6	▲1.02%	59.6	131	588	59.5	59.6	96.6	56
NIF	4123晟德	202205	58.7	59.2	58.7	59	▲0.3	▲0.51%	59	26	98	58.6	59.7	67.2	56.9
NIF	4123晟德	202206	58.6	59.2	58.6	59.2	▲0.6	▲1.02%	58.9	21	81	58.5	59.6	66.9	57.6
PCF	4162智擎	202205	77.2	78.5	76.6	77.5	▲0.4	▲0.52%	77.5	79	132	77	77.6	99.1	74.8
PCF	4162智擎	202206	78	78	77.4	77.4	▲0.3	▲0.39%	77.4	17	38	77	77.4	84.9	74.8
PDF	4736泰博	202205	233	233	224.5	226	▼-5.5	▼-2.38%	226	414	299	226	226.5	309	186.5
PDF	4736泰博	202206	231	231	224	225.5	▼-4.5	▼-1.96%	225.5	82	91	225.5	226.5	288	219.5
LTF	4904遠傳	202205	81.5	82.3	81.5	82.1	▲0.1	▲0.12%	82.1	7	97	81.9	84.3	82.9	74
LTF	4904遠傳	202206	81.6	82.3	81.6	82.1	▲0.2	▲0.24%	82.1	7	103	82.1	0	82.7	77.8
JSF	4938和碩	202205	65	65	64.1	64.1	▼-0.1	▼-0.16%	64.1	236	246	64	64.2	72.7	63.7
JSF	4938和碩	202206	64.6	64.8	64.1	64.2	▲0.2	▲0.31%	64.2	168	359	64	64.2	71.6	63.7
LUF	4958臻鼎-KY	202205	107	107	104	104.5	▼-1	▼-0.95%	104.5	431	997	104.5	105	115	99
LUF	4958臻鼎-KY	202206	107	107	104	105	▼-0.5	▼-0.47%	105	274	1,898	105	105.5	111.5	93
NJF	5009榮剛	202205	29	30.25	28.45	30.1	▲1.1	▲3.79%	30.1	1,099	947	30.05	30.15	34.5	24.7
NJF	5009榮剛	202206	28.8	30.3	28.65	30.05	▲0.95	▲3.26%	30.05	343	906	30.05	30.2	34.25	20.5
PHF	5269祥碩	202205	1295	1320	1295	1315	▲60	▲4.78%	1310	17	124	0	1320	1680	1240
PHF	5269祥碩	202206	1305	1305	1300	1300	▲50	▲4%	1300	13	16	0	1310	1390	1250
PNF	5269小型祥碩	202205	1290	1315	1270	1310	▲55	▲4.38%	1310	136	237	1305	1310	2010	1235
PNF	5269小型祥碩	202206	1300	1320	1280	1305	▲55	▲4.4%	1300	96	313	1300	1310	1880	1240
PZF	5274信驊	202205	2650	2700	2545	2545	▲30	▲1.19%	2545	3	3	0	0	2700	2545
PZF	5274信驊	202206	0	0	0	0	0	0%	2550			0	0	0	0
QAF	5274小型信驊	202205	2645	2730	2535	2535	▲20	▲0.8%	2545	37	60	2500	2545	3280	2320
QAF	5274小型信驊	202206	2675	2685	2550	2550	▲35	▲1.39%	2550	16	36	2490	2545	2810	2350
NLF	5347世界	202205	105.5	106.5	104.5	105	▲1	▲0.96%	105	188	309	104.5	105	124.5	95.3
NLF	5347世界	202206	106	106	104.5	104.5	▲0.5	▲0.48%	104.5	124	178	104.5	105	132	96.4
NMF	5371中光電	202205	55.6	56.4	55.6	56.3	▲0.6	▲1.08%	56.3	12	105	54.9	55.9	73.3	53.1
NMF	5371中光電	202206	55.3	55.3	55.3	55.3	▼-0.4	▼-0.72%	56.3	7	68	54.8	55.8	66	55.3
PEF	5425台半	202205	89.3	90.1	85.3	85.8	▼-1.7	▼-1.94%	85.7	3,794	879	85.8	85.9	92.8	72.3
PEF	5425台半	202206	89.5	90	85.3	85.6	▼-1.8	▼-2.06%	85.6	1,126	915	85.7	85.8	92.2	68.2
PPF	5457宣德	202205	53.7	53.7	53.7	53.7	▼-0.7	▼-1.29%	53.7	3	47	49.3	57.5	60	51.2
PPF	5457宣德	202206	54.4	0	0	54.4	0	0%	53.7	2	51	49.25	57.4	58.1	51.5
NOF	5483中美晶	202205	162.5	164.5	158	159	▼-2	▼-1.24%	159	1,806	761	158.5	159.5	184.5	137.5
NOF	5483中美晶	202206	161.5	164	158	159	▼-1.5	▼-0.93%	159	715	1,081	158.5	159.5	203	139
JWF	5534長虹	202205	0	0	0	0	0	0%	73.1		55	72.4	73.7	73.5	70
JWF	5534長虹	202206	0	0	0	0	0	0%	72.6		86	72.5	73.4	72.6	69.5
LVF	5871中租-KY	202205	198.5	200	191	191	▼-1.5	▼-0.78%	191	175	134	191	193	260	191
LVF	5871中租-KY	202206	199	200.5	191.5	193	▲0.5	▲0.26%	193	75	124	191	193.5	262.5	191
LOF	5880合庫金	202205	25.6	25.6	25.6	25.6	▼-0.1	▼-0.39%	25.6	67	114	23.65	25.85	31.05	25.2
LOF	5880合庫金	202206	25.8	25.8	25.4	25.4	▼-0.25	▼-0.97%	25.4	68	111	25.15	25.8	28.85	25.25
OEF	6116彩晶	202205	12.15	12.45	12.15	12.35	▲0.05	▲0.41%	12.35	464	1,402	12.35	12.5	16.3	11.95
OEF	6116彩晶	202206	12.95	12.95	12.05	12.3	▲0.05	▲0.41%	12.3	324	2,291	12.3	12.5	16.2	11.85
NQF	6121新普	202205	291	293	291	293	▲3	▲1.03%	293	13	24	279.5	302	323	284
NQF	6121新普	202206	291	291	291	291	▲1	▲0.34%	291	11	24	279	302	291	287
NSF	6147頎邦	202205	68.7	68.7	67.6	67.8	0	0%	67.8	121	313	67.5	67.8	71.7	65.3
NSF	6147頎邦	202206	68.1	68.1	67.7	67.7	0	0%	67.7	90	208	67.5	67.8	73.1	66
JZF	6153嘉聯益	202205	20.25	20.45	20.05	20.2	▲0.55	▲2.8%	20.2	75	197	20.1	20.25	24	19
JZF	6153嘉聯益	202206	20.3	20.3	20.2	20.2	▲0.5	▲2.54%	20.2	19	171	20.05	20.25	26.4	19.25
PKF	6173信昌電	202205	48.35	49	48.3	48.3	▲0.4	▲0.84%	48.3	223	10	0	0	55.7	46.4
PKF	6173信昌電	202206	0	0	0	0	0	0%	48.35		10	0	0	50.2	47.95
KAF	6176瑞儀	202205	102	103	101.5	103	▲2	▲1.98%	103	14	86	101.5	103.5	108	99.7
KAF	6176瑞儀	202206	0	0	0	0	0	0%	103		126	101.5	103.5	104	100
PLF	6182合晶	202205	61.2	62.2	58.3	59	▼-0.9	▼-1.5%	59	3,484	1,782	58.9	59	78.9	50.5
PLF	6182合晶	202206	61.5	62.2	58.3	58.9	▼-0.9	▼-1.51%	58.9	1,278	1,678	58.8	59	88	50.9
KBF	6213聯茂	202205	100	100	98.8	98.8	▼-1	▼-1%	98.8	17	172	98.4	99.9	121	97.6
KBF	6213聯茂	202206	100	100	100	100	▲0.3	▲0.3%	99.1	15	146	98.3	99.9	135	97.6
MPF	6214精誠	202206	0	0	0	0	0	0%	77.5		4	0	83.6	81.6	77.4
MPF	6214精誠	202209	0	0	0	0	0	0%	77.4		5	0	0	81.3	81
KCF	6239力成	202205	93.9	93.9	93.2	93.3	▼-0.1	▼-0.11%	93.3	76	153	93.2	94	97.4	91.5
KCF	6239力成	202206	93.9	93.9	93.2	93.2	▼-0.2	▼-0.21%	93.2	70	305	93.2	93.9	94.3	92.1
MQF	6257矽格	202205	59.3	59.3	58.6	58.6	▲0.1	▲0.17%	58.6	36	174	58.1	59	62.5	54.5
MQF	6257矽格	202206	59.2	59.2	58.8	58.8	▲0.4	▲0.68%	58.8	33	226	58.1	59	60.9	54.6
LIF	6269台郡	202205	92.7	92.8	90.9	91.7	▲0.3	▲0.33%	91.7	60	599	91.1	92.1	102	89.6
LIF	6269台郡	202206	92.5	92.6	91	92.1	▲0.6	▲0.66%	92.1	22	166	91.1	92.6	102	89.8
KDF	6271同欣電	202205	251.5	257	247	249	▲1	▲0.4%	249	290	349	248	253.5	292	225
KDF	6271同欣電	202206	250	256.5	250	251	▲2.5	▲1.01%	251	81	469	247.5	253	256.5	231
OVF	6274台燿	202205	72.1	73.5	71.4	71.8	▼-1.1	▼-1.51%	71.8	129	163	71.7	73	83.3	66.7
OVF	6274台燿	202206	73	73.4	71.5	71.7	▼-1.1	▼-1.51%	71.7	60	120	71.5	72.9	83.7	71.5
KEF	6278台表科	202205	105	105.5	103.5	104	▲0.5	▲0.48%	104	112	242	104	104.5	121.5	97.1
KEF	6278台表科	202206	104	104	103.5	104	▲1	▲0.97%	104	58	309	103.5	104.5	134	97.4
OHF	6279胡連	202205	109.5	0	0	109.5	0	0%	107	3	23	99	112	125.5	100
OHF	6279胡連	202206	109.5	0	0	109.5	0	0%	107	3	12	98.8	0	104.5	102
KFF	6282康舒	202205	27.7	27.95	27.35	27.45	▲0.05	▲0.18%	27.45	243	716	27.35	27.55	36.3	26.4
KFF	6282康舒	202206	27.85	27.85	27.3	27.3	▼-0.15	▼-0.55%	27.3	174	861	27.2	27.4	32.05	26.45
KGF	6285啟碁	202205	65.5	65.5	63.6	63.9	▼-1.1	▼-1.69%	63.9	62	347	63.5	64.3	78.5	60
KGF	6285啟碁	202206	65.5	65.5	63.4	63.7	▼-1.1	▼-1.7%	63.7	25	108	63.5	64.3	76.9	61.2
OQ1	6414樺漢	202209	0	0	0	0	0	0%	194.5		1	0	0	243	243
OQF	6414樺漢	202205	199	201	195	195	0	0%	195	53	133	193.5	194	223	185
OQF	6414樺漢	202206	199.5	200	194	194	▼-0.5	▼-0.26%	194	36	156	192.5	193.5	217.5	184.5
POF	6462神盾	202205	114.5	114.5	110.5	111.5	▼-2.5	▼-2.19%	111.5	18	25	110.5	112.5	119.5	105.5
POF	6462神盾	202206	114.5	114.5	111	111	▼-5	▼-4.31%	111	11	22	111	113	116	111
OWF	6488環球晶	202205	572	585	558	562	▲3	▲0.54%	562	753	449	561	563	683	490
OWF	6488環球晶	202206	577	580	556	559	▲2	▲0.36%	560	229	356	558	561	807	492.5
PBF	6488小型環球晶	202205	567	583	558	562	▲3	▲0.54%	562	1,674	1,358	561	563	684	491
PBF	6488小型環球晶	202206	569	582	557	560	▲3	▲0.54%	560	610	954	559	561	870	491
OXF	6510精測	202205	0	0	0	0	0	0%	479			0	0	0	0
OXF	6510精測	202206	0	0	0	0	0	0%	479.5			0	0	0	0
OYF	6510小型精測	202205	0	0	0	0	0	0%	479		48	476	519	561	447
OYF	6510小型精測	202206	0	0	0	0	0	0%	479.5		7	460	519	700	446.5
PVF	6669緯穎	202205	973	973	973	973	▲40	▲4.29%	969	3	7	0	1005	1030	920
PVF	6669緯穎	202206	971	971	971	971	▲39	▲4.18%	968	2	4	0	1005	971	971
PWF	6669小型緯穎	202205	949	985	949	969	▲36	▲3.86%	969	45	55	951	970	1045	912
PWF	6669小型緯穎	202206	972	972	950	968	▲36	▲3.86%	968	22	30	949	968	1035	919
KIF	8039台虹	202205	45.5	45.7	45.3	45.7	▲0.7	▲1.56%	45.7	24	49	45.25	49.2	45.7	43.3
KIF	8039台虹	202206	45.55	45.55	45.55	45.55	▲0.65	▲1.45%	45.55	3	46	45.15	49.1	45.55	43.4
NUF	8044網家	202205	73	73.9	72.6	73.7	▲0.7	▲0.96%	73.7	228	112	73.1	74.8	94.5	66.4
NUF	8044網家	202206	73.4	74	72.5	74	▲0.8	▲1.09%	74	48	199	72.8	74.5	118	67.1
LYF	8046南電	202205	401	414.5	399.5	401	▲5	▲1.26%	401	1,002	608	400	401	536	375.5
LYF	8046南電	202206	407	413	399	401	▲5.5	▲1.39%	400.5	414	1,002	398.5	400	595	375
QSF	8046小型南電	202205	399.5	414	399.5	402	▲6	▲1.52%	401	849	1,033	401	402	542	374.5
QSF	8046小型南電	202206	406	413	398	400.5	▲5	▲1.26%	400.5	254	335	399.5	401	525	375
NVF	8069元太	202205	173	178	172	177.5	▲8	▲4.72%	177.5	4,893	1,490	177.5	178	194	134.5
NVF	8069元太	202206	171.5	178	171.5	177.5	▲8	▲4.72%	177.5	1,532	3,184	177	177.5	186.5	72
PRF	8086宏捷科	202205	84.1	84.7	82.3	83	▼-0.6	▼-0.72%	82.5	586	508	82.1	82.8	101.5	78.5
PRF	8086宏捷科	202206	83.9	84.2	82.3	82.9	▼-0.1	▼-0.12%	82.1	431	676	81.7	82.5	156	79.1
QUF	8150南茂	202205	46.6	46.6	46.15	46.5	▲0.55	▲1.2%	46.5	15	41	45.3	46.6	52.1	45.7
QUF	8150南茂	202206	46.6	46.6	46.35	46.35	▲0.3	▲0.65%	46.35	3	54	46.5	47.85	48.8	45.75
KKF	8163達方	202205	42.7	42.95	41.95	42.1	▼-0.3	▼-0.71%	42.1	60	143	40.75	42.55	51	41.4
KKF	8163達方	202206	42.65	42.65	42.05	42.05	▼-0.25	▼-0.59%	42.05	28	39	40.6	42.4	50.9	42.05
NWF	8299群聯	202205	382.5	389.5	374	374	▼-3.5	▼-0.93%	376.5	227	377	374	376	496	368.5
NWF	8299群聯	202206	383	388	374	374	▼-5	▼-1.32%	374	133	307	374	376	537	369
QNF	8299小型群聯	202205	387	388.5	376.5	376.5	▼-1	▼-0.26%	376.5	253	556	376	377	495.5	366.5
QNF	8299小型群聯	202206	382	386	376.5	377	▼-2	▼-0.53%	374	178	422	376	377	533	370
PQF	8358金居	202205	55.8	56.2	55	55	▼-0.7	▼-1.26%	55	47	146	54.5	55.8	72.5	53.7
PQF	8358金居	202206	55.2	55.2	55	55	▼-0.5	▼-0.9%	55	38	89	54.3	55.8	80.3	55
PMF	8436大江	202205	143.5	143.5	143.5	143.5	▼-1	▼-0.69%	143.5	2	34	141.5	144	203	139
PMF	8436大江	202206	144.5	0	0	144.5	0	0%	143.5	1	21	141	143.5	209.5	136
NXF	8942森鉅	202205	66.4	66.4	66.4	66.4	▲0.1	▲0.15%	67.1	1	15	61.8	72.4	68	65.7
NXF	8942森鉅	202206	0	0	0	0	0	0%	67.1		4	61.8	72.4	65.9	65.9
KLF	9904寶成	202205	29.7	29.9	29.35	29.9	▲0.8	▲2.75%	29.5	67	214	29.15	29.85	32.75	28.8
KLF	9904寶成	202206	29.6	29.85	29.35	29.7	▲0.6	▲2.06%	29.45	56	306	29.1	29.8	32.7	28.85
LMF	9914美利達	202205	237	239.5	237	238	▲5.5	▲2.37%	238	19	21	238	240.5	269.5	224.5
LMF	9914美利達	202206	240.5	240.5	240.5	240.5	▲6	▲2.56%	240.5	5	108	238	240.5	243.5	224.5
MVF	9938百和	202205	66	66.8	65.9	66.4	▲0.5	▲0.76%	66.4	26	167	0	66.5	73	62.8
MVF	9938百和	202206	66.3	66.3	66.1	66.2	▲0.7	▲1.07%	66.2	8	193	0	66.5	68.2	63.3
KOF	9939宏全	202205	73.7	74	73.6	74	▼-0.2	▼-0.27%	74	25	108	68.2	80.1	80.1	72.9
KOF	9939宏全	202206	74	74	73.7	73.7	▼-0.4	▼-0.54%	73.7	16	409	68.2	80.1	77.1	73.7
KPF	9945潤泰新	202205	71.5	71.5	69.9	70.1	▼-1.4	▼-1.96%	70.1	96	338	70.1	70.3	80.6	66.6
KPF	9945潤泰新	202206	70.7	71.3	69.8	70.1	▼-1.3	▼-1.82%	70.1	56	369	70.1	70.3	80.3	66.7