台股股票期貨總覽

2024/11/21 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	202412	33.55	33.55	33.15	33.15	▼-0.4	▼-1.19%	33.15	294	1,563	33.1	33.2	35.35	31
DFF	1101台泥	202501	33.2	33.4	33.2	33.25	▼-0.4	▼-1.19%	33.25	43	41	33.1	33.25	33.4	33.2
DYF	1102亞泥	202412	43.95	44.15	43.55	43.9	▼-0.25	▼-0.57%	43.9	36	1,295	43.65	43.75	48	39.25
DYF	1102亞泥	202501	0	0	0	0	0	0%	43.75			43.65	43.8	0	0
DZF	1210大成	202412	52.8	52.8	52.8	52.8	0	0%	52.8	1	21	52.7	53.8	59.3	51.1
DZF	1210大成	202501	0	0	0	0	0	0%	52.8			52.7	54.1	0	0
CQF	1216統一	202412	85.4	85.6	84.7	85.5	▼-0.5	▼-0.58%	85.5	106	564	85.2	86	90.4	78.2
CQF	1216統一	202501	0	0	0	0	0	0%	85.4			85.2	86.2	0	0
CFF	1301台塑	202412	45.3	45.3	44.25	44.35	▼-1.2	▼-2.63%	44.35	427	1,477	44.3	44.4	73.1	43.15
CFF	1301台塑	202501	45	45	44.55	44.6	▼-1.2	▼-2.62%	44.45	23	18	44.35	44.5	45	44.55
CAF	1303南亞	202412	40.95	40.95	40.15	40.45	▼-0.35	▼-0.86%	40.45	119	836	40.25	40.4	58.1	39.1
CAF	1303南亞	202501	40.25	40.25	40.25	40.25	▼-0.95	▼-2.31%	40.25	1	1	40.25	40.5	40.25	40.25
EEF	1312國喬	202412	11.7	11.75	11.7	11.75	▲0.05	▲0.43%	11.75	33	707	11.7	11.8	16.1	11.4
EEF	1312國喬	202501	0	0	0	0	0	0%	11.7			11.65	11.9	0	0
EGF	1314中石化	202412	7.98	8.17	7.9	8.17	▲0.17	▲2.13%	8.17	159	591	8.04	8.17	11.55	7.72
EGF	1314中石化	202501	7.9	7.9	7.9	7.9	▼-0.11	▼-1.37%	8.1	61	61	8.02	8.18	7.9	7.9
EHF	1319東陽	202412	110.5	112	108.5	110.5	▼-0.5	▼-0.45%	110.5	186	484	110.5	111	128	90
EHF	1319東陽	202501	110.5	0	0	110.5	0	0%	110	37	37	110	111	0	0
DGF	1326台化	202412	35.3	35.3	35	35.3	▼-0.45	▼-1.26%	35.3	195	825	35.15	35.3	58.1	34.65
DGF	1326台化	202501	35.3	35.35	35.1	35.1	▼-0.65	▼-1.82%	35.1	20	14	35.2	35.4	35.35	35.1
CRF	1402遠東新	202412	37.1	37.55	36.5	37.4	0	0%	37.4	53	314	37.2	37.55	37.8	34.9
CRF	1402遠東新	202501	0	0	0	0	0	0%	37.35			36.2	37.75	0	0
EKF	1440南紡	202412	0	0	0	0	0	0%	15		165	14.8	15.2	19.55	14.85
EKF	1440南紡	202501	0	0	0	0	0	0%	15			0	15.3	0	0
LWF	1476儒鴻	202412	543	548	541	541	▲10	▲1.88%	541	10	144	538	545	584	521
LWF	1476儒鴻	202501	0	0	0	0	0	0%	542			538	547	0	0
KSF	1477聚陽	202412	312	318	307.5	315.5	▲6	▲1.94%	315.5	244	224	314	316.5	372.5	306
KSF	1477聚陽	202501	0	0	0	0	0	0%	315.5			314	317	0	0
SCF	1477小型聚陽	202412	310	318	307	316	▲6.5	▲2.1%	315.5	375	398	313.5	315.5	351	306.5
SCF	1477小型聚陽	202501	309.5	318	309.5	318	▲10	▲3.25%	315.5	8	3	314.5	316.5	318	309.5
UAF	1503士電	202412	0	0	0	0	0	0%	198			0	216	0	0
UAF	1503士電	202501	0	0	0	0	0	0%	199			0	217	0	0
EMF	1504東元	202412	52.6	52.6	51.7	52	▼-1	▼-1.89%	52	84	333	51.9	52.3	54.6	48.6
EMF	1504東元	202501	0	0	0	0	0	0%	52.2			51.9	52.5	0	0
SDF	1513中興電	202412	157.5	160.5	157	158.5	▲1.5	▲0.96%	158.5	265	1,024	158	159.5	232	123.5
SDF	1513中興電	202501	157	157	157	157	0	0%	158.5	56	51	157.5	159.5	157	157
ORF	1536和大	202412	56.4	60.5	56.1	59.8	▲2.9	▲5.1%	59.8	419	981	59.6	59.8	71.2	52.2
ORF	1536和大	202501	56	59.4	56	59.4	▲2.3	▲4.03%	59.4	96	84	59.2	59.5	59.4	56
MYF	1565精華	202412	234.5	235	229.5	231.5	▼-12.5	▼-5.12%	232	8	63	229.5	0	240	211.5
MYF	1565精華	202501	0	0	0	0	0	0%	231			221.5	0	0	0
OMF	1565小型精華	202412	232	236.5	229	232	▼-12	▼-4.92%	232	214	389	231	232	247.5	188
OMF	1565小型精華	202501	231	231	231	231	▼-12	▼-4.94%	231	1	1	232.5	233.5	231	231
EPF	1590亞德客-KY	202412	818	818	818	818	0	0%	824	1	2	810	0	868	818
EPF	1590亞德客-KY	202501	0	0	0	0	0	0%	827			807	0	0	0
CSF	1605華新	202412	28.6	28.65	27.9	28.3	▼-0.6	▼-2.08%	28.3	761	3,439	28.25	28.35	41.75	27.3
CSF	1605華新	202501	28.55	28.55	27.9	28.1	▼-0.8	▼-2.77%	28.2	268	204	28.2	28.35	28.55	27.9
RJ1	1609大亞	202412	0	0	0	0	0	0%	44.65		43	0	0	65.1	35
RJ1	1609大亞	202503	0	0	0	0	0	0%	44.5		8	0	0	58.6	53.3
RJF	1609大亞	202412	44.6	45	44.4	44.65	▼-0.05	▼-0.11%	44.65	179	2,673	44.6	44.75	57.3	44.2
RJF	1609大亞	202501	44.8	0	0	44.8	0	0%	44.75	82	72	44.4	44.6	0	0
MAF	1707葡萄王	202412	0	0	0	0	0	0%	154		21	154	0	164	151.5
MAF	1707葡萄王	202501	156	156	156	156	▲4	▲2.63%	154	1	1	149	0	156	156
QOF	1717長興	202412	29.35	29.4	29.3	29.4	▼-0.25	▼-0.84%	29.4	8	36	29.6	0	32.8	29.05
QOF	1717長興	202501	0	0	0	0	0	0%	29.1			29.55	0	0	0
EYF	1718中纖	202412	0	0	0	0	0	0%	8.06		846	8.07	0	9.11	7.76
EYF	1718中纖	202501	0	0	0	0	0	0%	8.07			8.07	0	0	0
EZF	1722台肥	202412	56.3	56.4	56.3	56.3	▼-0.7	▼-1.23%	56.6	7	44	56.6	58.1	59.3	55
EZF	1722台肥	202501	0	0	0	0	0	0%	56.3			55.1	58.4	0	0
SAF	1795美時	202412	291	292.5	286	286	▼-3	▼-1.04%	286	129	435	286.5	287.5	295.5	222
SAF	1795美時	202501	292	292	286	286	▼-3	▼-1.04%	286	7	7	286.5	288	292	286
KUF	1802台玻	202412	18.2	19.95	18.1	19.8	▲1.65	▲9.09%	19.8	2,049	1,784	19.75	19.8	21	14.9
KUF	1802台玻	202501	19.9	19.9	19.5	19.5	▲1.4	▲7.73%	19.5	6	2	0	19.9	19.9	19.5
QPF	1904正隆	202412	22.1	22.2	22.1	22.2	0	0%	22.2	21	14	21.2	23.25	25	22
QPF	1904正隆	202501	0	0	0	0	0	0%	22.35			21.1	23.4	0	0
SBF	1905華紙	202412	17.9	18	17.9	18	▼-0.05	▼-0.28%	18	3	144	18	18.85	23.9	17.65
SBF	1905華紙	202501	17.9	17.9	17.9	17.9	0	0%	17.9	1	1	17.4	18.8	17.9	17.9
QKF	1907永豐餘	202412	30.7	30.7	30.6	30.65	▼-0.15	▼-0.49%	30.65	118	141	30.65	0	33.05	29.05
QKF	1907永豐餘	202501	30.65	30.65	30.65	30.65	▼-0.1	▼-0.33%	30.65	108	108	29.75	0	30.65	30.65
OSF	1909榮成	202412	0	0	0	0	0	0%	12.5		189	0	12.45	15.15	12.25
OSF	1909榮成	202501	0	0	0	0	0	0%	12.4			0	12.55	0	0
CBF	2002中鋼	202412	22.35	22.35	22.05	22.2	▼-0.35	▼-1.55%	22.2	144	1,272	22.15	22.2	25.8	20.35
CBF	2002中鋼	202501	22.3	22.3	22.1	22.1	▼-0.35	▼-1.56%	22.1	10	10	22.15	22.25	22.3	22.1
FBF	2006東和鋼鐵	202412	72.8	72.8	72.8	72.8	▲0.4	▲0.55%	72.8	1	52	72.6	0	76.6	70.9
FBF	2006東和鋼鐵	202501	0	0	0	0	0	0%	72.4			70.4	0	0	0
FCF	2014中鴻	202412	21	21	20.05	20.2	▼-0.3	▼-1.46%	20.2	155	1,603	20.2	20.3	23.5	17.9
FCF	2014中鴻	202501	20.2	20.2	20.05	20.15	▼-0.3	▼-1.47%	20.15	57	57	20.1	20.25	20.2	20.05
FEF	2027大成鋼	202412	33.9	33.9	32.9	33.4	▼-0.3	▼-0.89%	33.4	406	1,526	33.35	33.45	39.9	32.3
FEF	2027大成鋼	202501	33.35	33.4	32.9	33.4	▼-0.45	▼-1.33%	33.4	108	104	33.3	33.45	33.4	32.9
FFF	2049上銀	202412	229	231.5	228	230.5	▲0.5	▲0.22%	231.5	66	454	230.5	231	265	206.5
FFF	2049上銀	202501	229	0	0	229	0	0%	232	10	10	230.5	231.5	0	0
QMF	2049小型上銀	202412	228	232	228	232	▲2	▲0.87%	231.5	297	456	231	232	283.5	191.5
QMF	2049小型上銀	202501	229	232	229	232	▲3	▲1.31%	232	2	2	231.5	232.5	232	229
FGF	2059川湖	202412	1405	1440	1405	1430	▲45	▲3.25%	1425	18	120	1380	1490	1440	1045
FGF	2059川湖	202501	0	0	0	0	0	0%	1420			1375	1495	0	0
SVF	2059小型川湖	202412	1395	1435	1380	1425	▲40	▲2.89%	1425	158	395	1425	1435	1475	1075
SVF	2059小型川湖	202501	1400	1420	1400	1420	▲15	▲1.07%	1420	3	3	1420	1440	1420	1400
FKF	2105正新	202412	52.2	53.7	51.4	51.5	▼-1.4	▼-2.65%	51.5	212	307	51.4	52.1	55.3	45.15
FKF	2105正新	202501	0	0	0	0	0	0%	51.2			51.3	52.3	0	0
FNF	2201裕隆	202412	58.2	58.3	56.5	57	▼-0.8	▼-1.38%	57	988	1,205	56.8	57.2	72.1	51
FNF	2201裕隆	202501	57.1	57.1	56.9	56.9	▼-0.5	▼-0.87%	56.9	474	344	56.8	57.3	57.1	56.9
ODF	2231為升	202412	105	106	104.5	106	▲0.5	▲0.47%	106	19	228	105.5	108.5	123.5	95.2
ODF	2231為升	202501	105.5	0	0	105.5	0	0%	106	7	5	105	108.5	0	0
FQF	2301光寶科	202412	102	104	101.5	103.5	▲1.5	▲1.47%	103.5	325	1,219	103	104	125.5	96.6
FQF	2301光寶科	202501	103	103.5	103	103.5	▲1.5	▲1.47%	103.5	13	13	103	104.5	103.5	103
CCF	2303聯電	202412	44.95	44.95	44.3	44.3	▼-0.75	▼-1.66%	44.3	1,794	11,322	44.3	44.35	58.4	44.3
CCF	2303聯電	202501	44.7	44.9	44.4	44.4	▼-0.7	▼-1.55%	44.4	93	53	44.35	44.45	44.9	44.4
FRF	2308台達電	202412	392.5	392.5	376.5	381	▼-7	▼-1.8%	381	474	1,590	381	381.5	411	302
FRF	2308台達電	202501	378.5	378.5	378.5	378.5	▼-10	▼-2.57%	380.5	8	8	381.5	382.5	378.5	378.5
RVF	2308小型台達電	202412	389	390.5	376	381	▼-7	▼-1.8%	381	645	1,483	381	381.5	421	285
RVF	2308小型台達電	202501	384	384	377	380.5	▼-8	▼-2.06%	380.5	35	28	381.5	382.5	384	377
FSF	2312金寶	202412	28.45	29.95	28.05	29.5	▲1.05	▲3.69%	29.55	4,280	3,663	29.5	29.55	29.95	20.45
FSF	2312金寶	202501	28.2	29.65	28.2	29.35	▲0.9	▲3.16%	29.35	26	11	29.45	29.6	29.65	28.2
FTF	2313華通	202412	61.7	62.6	61.2	61.8	▲0.1	▲0.16%	61.8	862	1,925	61.6	61.9	91.3	60.9
FTF	2313華通	202501	61.3	62.2	61.3	61.7	▼-0.3	▼-0.48%	61.7	59	50	61.6	62	62.2	61.3
DHF	2317鴻海	202412	206	206.5	202.5	202.5	▼-5.5	▼-2.64%	202.5	8,986	38,956	202.5	203	237	101
DHF	2317鴻海	202501	206.5	207	203	203	▼-5.5	▼-2.64%	203	2,704	1,037	202.5	203.5	207	203
CUF	2323中環	202412	11.7	11.8	11.7	11.8	0	0%	11.8	37	1,177	11.7	11.85	13.8	11.1
CUF	2323中環	202501	11.8	11.8	11.8	11.8	▲0.05	▲0.43%	11.8	3	3	11.7	11.9	11.8	11.8
CGF	2324仁寶	202412	36.6	37.5	36.5	37.05	▲0.2	▲0.54%	37.05	369	1,310	37	37.1	39.2	32.3
CGF	2324仁寶	202501	37.1	0	0	37.1	0	0%	37.1	1	1	37	37.2	0	0
LX1	2327國巨	202412	0	0	0	0	0	0%	535		10	0	0	726	529
LX1	2327國巨	202503	0	0	0	0	0	0%	532		6	0	0	805	728
LXF	2327國巨	202412	525	536	525	536	▲7	▲1.32%	535	93	546	535	537	647	525
LXF	2327國巨	202501	0	0	0	0	0	0%	536			535	539	0	0
QE1	2327小型國巨	202412	0	0	0	0	0	0%	535		63	0	0	797	538
QE1	2327小型國巨	202503	0	0	0	0	0	0%	532		1	0	0	800	800
QEF	2327小型國巨	202412	530	536	526	535	▲6	▲1.13%	535	238	1,321	534	535	652	526
QEF	2327小型國巨	202501	526	530	526	529	▼-1	▼-0.19%	536	8	5	535	537	530	526
KWF	2328廣宇	202412	38.8	39.05	38.2	38.85	▼-0.15	▼-0.38%	38.85	125	426	38.7	39	41.35	30.45
KWF	2328廣宇	202501	38.65	38.65	38.3	38.3	▼-0.7	▼-1.79%	38.9	3	2	38.65	39.1	38.65	38.3
CDF	2330台積電	202412	1030	1030	1015	1015	▼-20	▼-1.93%	1020	4,939	26,572	1015	1020	1135	628
CDF	2330台積電	202501	1030	1035	1020	1020	▼-15	▼-1.45%	1020	1,184	393	1015	1020	1035	1020
QFF	2330小型台積電	202412	1025	1030	1015	1020	▼-15	▼-1.45%	1020	9,478	29,359	1015	1020	1135	597
QFF	2330小型台積電	202501	1030	1030	1020	1020	▼-15	▼-1.45%	1020	1,899	1,055	1015	1020	1030	1020
FVF	2331精英	202412	23.45	23.6	23.45	23.5	0	0%	23.5	38	606	23.5	24	41.95	22.9
FVF	2331精英	202501	0	0	0	0	0	0%	23.55			23.45	24.05	0	0
FWF	2332友訊	202412	21.7	22.35	21.5	21.6	▼-0.2	▼-0.92%	21.6	318	1,575	21.55	21.65	22.65	18
FWF	2332友訊	202501	21.65	21.8	21.65	21.8	▲0.1	▲0.46%	21.65	4	4	21.55	21.7	21.8	21.65
DIF	2337旺宏	202412	21.25	21.7	21.25	21.6	▲0.2	▲0.93%	21.6	116	608	21.5	21.6	29.5	20.9
DIF	2337旺宏	202501	0	0	0	0	0	0%	21.65			21.5	21.65	0	0
QVF	2338光罩	202412	53.9	54.3	53.9	54.2	▼-0.1	▼-0.18%	54.2	7	149	53.9	58.5	75.4	53.9
QVF	2338光罩	202501	53.8	54.3	53.8	54.2	▼-0.1	▼-0.18%	54.2	4	1	53.8	58.6	54.3	53.8
FYF	2340台亞	202412	30.2	31.5	30.2	31.5	▲0.65	▲2.11%	31.5	137	829	30.95	31.5	39.55	30.2
FYF	2340台亞	202501	30.2	31	30.2	30.95	▲0.1	▲0.32%	30.95	81	80	30.75	31.4	31	30.2
FZ1	2344華邦電	202412	0	0	0	0	0	0%	17.9		22	0	0	28.05	20.4
FZ1	2344華邦電	202503	0	0	0	0	0	0%	18		1	0	0	26.2	26.2
FZF	2344華邦電	202412	17.75	17.95	17.55	17.8	▼-0.05	▼-0.28%	17.8	2,143	3,251	17.7	17.75	25.9	17.55
FZF	2344華邦電	202501	17.6	17.85	17.55	17.7	▼-0.15	▼-0.84%	17.7	321	265	17.65	17.75	17.85	17.55
OPF	2345智邦	202412	618	641	608	631	▲3	▲0.48%	631	605	1,269	632	639	641	494
OPF	2345智邦	202501	640	640	628	628	▲1	▲0.16%	628	3	3	632	641	640	628
SEF	2345小型智邦	202412	628	642	609	634	▲6	▲0.96%	631	860	1,682	630	633	642	431
SEF	2345小型智邦	202501	613	642	610	634	▲7	▲1.12%	628	32	27	630	635	642	610
GAF	2347聯強	202412	75.6	77.3	75.2	76.5	▲0.3	▲0.39%	76.5	64	177	76.5	76.7	77.4	69.8
GAF	2347聯強	202501	0	0	0	0	0	0%	76.8			76.5	77.1	0	0
CWF	2352佳世達	202412	37.05	37.45	36.8	37.15	▲0.15	▲0.41%	37.15	58	722	37.2	37.3	50	30.2
CWF	2352佳世達	202501	37.3	37.3	37.3	37.3	▲0.3	▲0.81%	37.3	21	21	37.2	37.35	37.3	37.3
DSF	2353宏碁	202412	37.9	38	37.1	37.2	▼-0.7	▼-1.85%	37.2	429	1,683	37.1	37.25	59.7	37.1
DSF	2353宏碁	202501	37.7	37.7	37.25	37.3	▼-0.65	▼-1.71%	37.3	14	14	37.1	37.35	37.7	37.25
GCF	2354鴻準	202412	83	84.8	80.4	81.6	▼-3.6	▼-4.23%	81.6	14,857	8,131	81.5	81.6	100.5	50.3
GCF	2354鴻準	202501	82.6	84.5	80.7	81.3	▼-3.9	▼-4.58%	81.3	76	18	81.5	81.8	84.5	80.7
MBF	2355敬鵬	202412	38.3	38.55	38.3	38.5	▲0.15	▲0.39%	38.5	22	170	38.65	0	51.4	38.15
MBF	2355敬鵬	202501	0	0	0	0	0	0%	38.75			38.65	0	0	0
LQF	2356英業達	202412	49.45	52.1	48.75	51.1	▲1.6	▲3.23%	51.1	5,984	6,504	51.1	51.2	62.4	41.4
LQF	2356英業達	202501	49.2	52.1	48.95	51.2	▲1.7	▲3.43%	51.2	226	131	51.1	51.3	52.1	48.95
DJF	2357華碩	202412	618	625	612	613	▼-10	▼-1.61%	613	232	950	612	614	648	508
DJF	2357華碩	202501	615	615	615	615	▼-9	▼-1.44%	614	13	13	613	616	615	615
QRF	2357小型華碩	202412	620	626	613	614	▼-9	▼-1.44%	613	729	1,256	613	615	648	408
QRF	2357小型華碩	202501	619	621	614	614	▼-10	▼-1.6%	614	64	52	613	615	621	614
MJF	2360致茂	202412	416	416.5	407	413	▼-0.5	▼-0.12%	413	109	77	413	416	464	216.5
MJF	2360致茂	202501	408	416	408	416	▲3.5	▲0.85%	416	6	6	413	416.5	416	408
RKF	2368金像電	202412	174.5	192.5	174.5	188.5	▲12	▲6.8%	189	1,616	911	188.5	189	240	172
RKF	2368金像電	202501	180	192	180	192	▲16	▲9.09%	189	119	62	188.5	189.5	192	180
CXF	2371大同	202412	48	49.35	47.9	48.55	▲0.75	▲1.57%	48.55	1,594	4,086	48.45	48.55	69.9	41.7
CXF	2371大同	202501	48.55	48.8	47.95	48.5	▲0.5	▲1.04%	48.5	111	78	48.5	48.6	48.8	47.95
GHF	2376技嘉	202412	279	285.5	277	279.5	▼-2	▼-0.71%	280	1,342	4,412	279.5	280	376	219
GHF	2376技嘉	202501	280	280	279.5	279.5	▼-3	▼-1.06%	279.5	63	40	278.5	279.5	280	279.5
SLF	2376小型技嘉	202412	280	285.5	277.5	280	▼-1.5	▼-0.53%	280	492	1,816	279.5	280	340	225
SLF	2376小型技嘉	202501	280	284.5	279	279.5	▼-3	▼-1.06%	279.5	27	12	279	280	284.5	279
GIF	2377微星	202412	170	173	169.5	173	▲1.5	▲0.87%	173	160	341	172.5	173.5	191.5	160.5
GIF	2377微星	202501	172	0	0	172	0	0%	173.5	1	1	172.5	174	0	0
GJF	2379瑞昱	202412	497.5	509	496	503	▲2	▲0.4%	500	69	168	500	503	572	460
GJF	2379瑞昱	202501	503	503	503	503	▲3	▲0.6%	502	1	1	500	504	503	503
QGF	2379小型瑞昱	202412	496.5	508	496.5	500	▼-1	▼-0.2%	500	270	898	500	501	578	467
QGF	2379小型瑞昱	202501	0	0	0	0	0	0%	502			501	503	0	0
DKF	2382廣達	202412	295	297.5	289.5	294.5	▼-4	▼-1.34%	294.5	2,327	4,268	294.5	295	335	240
DKF	2382廣達	202501	293	296	292	296	▼-2.5	▼-0.84%	296	10	4	294.5	296	296	292
PJF	2383台光電	202412	449	483	445	474	▲24.5	▲5.45%	474.5	2,536	1,967	473	474	486	358
PJF	2383台光電	202501	458.5	483.5	458.5	483.5	▲33.5	▲7.44%	473.5	14	10	473	474.5	483.5	458.5
SFF	2383小型台光電	202412	447.5	483.5	446	474.5	▲25	▲5.56%	474.5	2,408	1,695	474	474.5	518	368
SFF	2383小型台光電	202501	476.5	476.5	473.5	473.5	▲23.5	▲5.22%	473.5	2	1	474	475	476.5	473.5
GKF	2385群光	202412	149.5	154.5	149.5	154.5	▲4	▲2.66%	154.5	6	137	150.5	159	203	149.5
GKF	2385群光	202501	0	0	0	0	0	0%	155			150	159.5	0	0
QWF	2388威盛	202412	106	108	105	105.5	▼-0.5	▼-0.47%	105.5	874	4,600	105	105.5	148	93.4
QWF	2388威盛	202501	106.5	106.5	105	105	▼-0.5	▼-0.47%	105	130	68	104	105	106.5	105
GLF	2392正崴	202412	72.2	73.8	72.1	73.1	▼-0.1	▼-0.14%	73.1	660	1,290	73.1	73.3	92.7	51
GLF	2392正崴	202501	72.3	73.3	72.3	72.9	▼-0.7	▼-0.95%	72.9	29	29	73	73.5	73.3	72.3
GMF	2393億光	202412	77.5	79.4	77.2	78.2	▲0.8	▲1.03%	78.2	166	271	77.9	78.3	86.3	50.1
GMF	2393億光	202501	78.6	78.6	78.6	78.6	▲1.3	▲1.68%	78.2	1	1	77.9	78.5	78.6	78.6
GNF	2401凌陽	202412	28.5	28.65	28.4	28.6	▲0.25	▲0.88%	28.6	25	238	28.35	28.85	37.8	27.9
GNF	2401凌陽	202501	0	0	0	0	0	0%	28.55			28.4	28.95	0	0
GOF	2404漢唐	202412	408	420	403.5	413	▲7	▲1.72%	413	40	128	412.5	414	420	323.5
GOF	2404漢唐	202501	406	414.5	406	414.5	▲11.5	▲2.85%	413.5	2	2	412.5	414.5	414.5	406
CYF	2408南亞科	202412	36.45	36.8	36	36.65	▲0.5	▲1.38%	36.65	499	2,715	36.65	36.95	76.1	36
CYF	2408南亞科	202501	36.45	36.65	36.45	36.65	▲0.2	▲0.55%	36.65	97	74	36.6	36.95	36.65	36.45
CHF	2409友達	202412	15.75	15.9	15.65	15.8	▲0.05	▲0.32%	15.8	830	2,776	15.75	15.8	20	14.45
CHF	2409友達	202501	15.75	15.9	15.75	15.9	▲0.15	▲0.95%	15.8	61	57	15.75	15.85	15.9	15.75
DLF	2412中華電	202412	123	123	123	123	0	0%	123	88	349	122.5	123	128.5	119.5
DLF	2412中華電	202501	124	0	0	124	0	0%	124	19	19	123	123.5	0	0
MK1	2439美律	202503	0	0	0	0	0	0%	110.5		1	0	0	127.5	110
MKF	2439美律	202412	109.5	110.5	108.5	110	▲1	▲0.92%	110	116	893	109.5	110	129.5	102.5
MKF	2439美律	202501	109	0	0	109	0	0%	110	9	9	109	110.5	0	0
QTF	2441超豐	202412	0	0	0	0	0	0%	56.1		30	0	57	59.2	55.6
QTF	2441超豐	202501	56.4	56.4	56.4	56.4	▼-0.3	▼-0.53%	56.4	1	1	0	57.3	56.4	56.4
GRF	2449京元電子	202412	127	128	125	128	0	0%	128	1,440	3,558	127.5	128	143	87.8
GRF	2449京元電子	202501	125	128	125	127.5	0	0%	127.5	117	75	127.5	128.5	128	125
DVF	2454聯發科	202412	1275	1275	1260	1270	▼-5	▼-0.39%	1265	266	1,987	1265	1270	1490	990
DVF	2454聯發科	202501	1265	1270	1260	1270	▼-10	▼-0.78%	1265	48	42	1265	1275	1270	1260
PUF	2454小型聯發科	202412	1275	1275	1255	1265	▼-10	▼-0.78%	1265	1,216	3,386	1260	1270	1510	939
PUF	2454小型聯發科	202501	1275	1275	1260	1265	▼-15	▼-1.17%	1265	104	31	1265	1270	1275	1260
GUF	2455全新	202412	155.5	163	154.5	162	▲5.5	▲3.51%	162	1,418	650	161.5	162.5	189	117
GUF	2455全新	202501	155	161.5	155	161.5	▲5	▲3.19%	161.5	60	45	161	162.5	161.5	155
GVF	2457飛宏	202412	41.75	43.4	41.75	42.75	▲0.65	▲1.54%	42.75	119	205	42.75	43	43.4	37.55
GVF	2457飛宏	202501	41.7	42.8	41.7	42.75	▲0.75	▲1.79%	42.75	3	2	42.65	43.2	42.8	41.7
GWF	2458義隆	202412	149	150	148.5	149.5	0	0%	149.5	69	275	149.5	150	154.5	124
GWF	2458義隆	202501	149	0	0	149	0	0%	149	15	5	149.5	150.5	0	0
GXF	2474可成	202412	204	205	200	201	▼-3.5	▼-1.71%	201	1,067	1,937	201	201.5	246	199
GXF	2474可成	202501	204.5	204.5	200.5	202	▼-2.5	▼-1.22%	202	179	113	201	202	204.5	200.5
GYF	2481強茂	202412	51	52	51	52	▲1	▲1.96%	51.6	7	127	51.4	51.7	64.2	50.6
GYF	2481強茂	202501	0	0	0	0	0	0%	51.9			49.8	51.9	0	0
GZF	2485兆赫	202412	16.5	16.5	16.5	16.5	▼-0.25	▼-1.49%	16.5	1	21	0	17.1	21.9	16.5
GZF	2485兆赫	202501	0	0	0	0	0	0%	16.5			0	17.2	0	0
HA1	2489瑞軒	202412	0	0	0	0	0	0%	19.85		2	0	0	24.35	14.1
HA1	2489瑞軒	202503	0	0	0	0	0	0%	19.85		47	0	0	24.4	19.4
HAF	2489瑞軒	202412	19.3	19.85	19.3	19.85	▲0.45	▲2.32%	19.85	47	380	19.8	20.55	24	19.3
HAF	2489瑞軒	202501	19.7	19.7	19.7	19.7	▲0.15	▲0.77%	19.7	1	1	19.75	20.65	19.7	19.7
HBF	2492華新科	202412	95.2	95.5	94.2	95.2	▲0.3	▲0.32%	95.2	137	495	95	95.5	114.5	93.5
HBF	2492華新科	202501	95.1	0	0	95.1	0	0%	95.4	7	6	95	95.6	0	0
HCF	2498宏達電	202412	43	43.55	42.8	43.15	▼-0.05	▼-0.12%	43.15	373	2,127	43.1	43.3	54.6	37.15
HCF	2498宏達電	202501	43.35	43.4	42.9	43.15	0	0%	43.15	63	53	43.05	43.25	43.4	42.9
HHF	2515中工	202412	10.85	11	10.8	11	▲0.05	▲0.46%	11	70	870	10.95	11	19.05	10.45
HHF	2515中工	202501	10.85	10.9	10.85	10.85	0	0%	10.85	7	7	10.95	11.05	10.9	10.85
HIF	2520冠德	202412	56.3	57.3	55.4	56.9	▲1	▲1.79%	56.9	235	589	57	57.3	66.1	39
HIF	2520冠德	202501	55.8	57	55.8	57	▲1.2	▲2.15%	57	3	3	56.9	57.4	57	55.8
HL1	2542興富發	202412	42.85	43.8	42.85	43.7	▲0.65	▲1.51%	43.9	17	161	43.9	44.3	68.2	38.4
HL1	2542興富發	202503	0	0	0	0	0	0%	44.15		45	43.9	44.5	68.3	40.25
HLF	2542興富發	202412	43	44.5	42.8	44	▲0.95	▲2.21%	43.9	413	1,173	44.05	44.35	45.75	40.4
HLF	2542興富發	202501	43.85	44.3	43.85	44.3	▲1	▲2.31%	44.3	2	1	44.05	44.45	44.3	43.85
HO1	2548華固	202412	0	0	0	0	0	0%	122		1	0	0	170.5	96.3
HOF	2548華固	202412	120.5	122.5	118.5	122	▲2	▲1.67%	122	79	297	121.5	122.5	149	114
HOF	2548華固	202501	122	122	122	122	▲2	▲1.67%	122	2	1	121	122.5	122	122
CZF	2603長榮	202412	236	241.5	235	239.5	▲4.5	▲1.91%	239.5	5,183	11,278	239	239.5	242.5	148
CZF	2603長榮	202501	236	242	235.5	240	▲4	▲1.69%	240	2,237	1,737	239.5	240.5	242	235.5
HQF	2605新興	202412	28.4	28.65	28.15	28.3	▲0.15	▲0.53%	28.3	242	643	28.3	28.35	33.2	24.8
HQF	2605新興	202501	0	0	0	0	0	0%	28.25			28.15	28.35	0	0
QCF	2606裕民	202412	60.1	61.7	60.1	61.5	▲1.2	▲1.99%	61.5	373	535	61.4	61.6	61.8	53.3
QCF	2606裕民	202501	60.9	61.3	60.9	61.3	▲0.6	▲0.99%	61.3	13	11	61.4	61.7	61.3	60.9
DAF	2609陽明	202412	77.7	80.2	77.7	79.6	▲2.1	▲2.71%	79.7	11,135	10,344	79.5	79.7	86.5	49.9
DAF	2609陽明	202501	79.5	80.1	78.5	79.4	▲2	▲2.58%	79.4	6	5	79.5	79.9	80.1	78.5
DBF	2610華航	202412	24.15	24.3	23.9	24.1	▼-0.05	▼-0.21%	24.1	1,209	7,591	24.1	24.15	25.1	20.5
DBF	2610華航	202501	24.2	24.25	23.95	24.2	▲0.1	▲0.41%	24.2	71	63	24.05	24.2	24.25	23.95
QXF	2615萬海	202412	95.4	99.1	95.1	96.3	▲1.3	▲1.37%	96.3	8,873	3,476	96.2	96.3	109	64.3
QXF	2615萬海	202501	96	98.9	96	97	▲1.9	▲2%	96.4	135	115	96.2	96.5	98.9	96
HSF	2618長榮航	202412	41.95	42.1	40.85	41.15	▼-0.8	▼-1.91%	41.15	3,880	9,070	41.1	41.15	42.5	31.15
HSF	2618長榮航	202501	41.4	41.4	40.9	41.15	▼-0.75	▼-1.79%	41.15	434	397	41.15	41.25	41.4	40.9
PGF	2633台灣高鐵	202412	28.8	28.8	28.55	28.55	▼-0.35	▼-1.21%	28.55	19	139	28.55	29.05	30.75	28.3
PGF	2633台灣高鐵	202501	28.85	0	0	28.85	0	0%	28.5	6	6	28.55	29.1	0	0
RCF	2634漢翔	202412	44	44	43.1	43.5	▼-0.3	▼-0.68%	43.5	304	543	43.45	43.5	58.3	42.5
RCF	2634漢翔	202501	43.65	43.65	43.05	43.15	▼-0.6	▼-1.37%	43.4	108	104	43.35	43.45	43.65	43.05
DC1	2801彰銀	202412	0	0	0	0	0	0%	17.75		31	0	0	19.1	17.75
DCF	2801彰銀	202412	17.8	17.8	17.75	17.75	▼-0.15	▼-0.84%	17.75	34	458	17.7	17.85	18	17.45
DCF	2801彰銀	202501	17.8	17.8	17.8	17.8	0	0%	17.8	9	7	17.7	17.9	17.8	17.8
IA1	2834臺企銀	202412	0	0	0	0	0	0%	15.2		13	0	0	19.1	13.4
IA1	2834臺企銀	202503	0	0	0	0	0	0%	15.15		11	0	0	19.15	15.7
IAF	2834臺企銀	202412	15.3	15.4	15.15	15.2	▼-0.15	▼-0.98%	15.2	93	211	15.15	15.35	15.95	14.6
IAF	2834臺企銀	202501	15.35	15.35	15.35	15.35	0	0%	15.35	1	1	15.1	15.45	15.35	15.35
CJF	2880華南金	202412	25.35	25.55	25.25	25.55	▲0.3	▲1.19%	25.55	48	139	25.35	0	25.55	25.1
CJF	2880華南金	202501	0	0	0	0	0	0%	25.45			0	0	0	0
CE1	2881富邦金	202412	0	0	0	0	0	0%	89.7		5	0	0	92.7	66
CE1	2881富邦金	202503	0	0	0	0	0	0%	89.8		1	0	0	90.6	75.5
CEF	2881富邦金	202412	90.5	90.5	89.5	89.7	▼-1.2	▼-1.32%	89.7	531	1,934	89.6	89.7	93.3	88.3
CEF	2881富邦金	202501	90.1	90.1	89.7	89.7	▼-1.5	▼-1.64%	89.7	17	9	89.7	89.9	90.1	89.7
CKF	2882國泰金	202412	67.2	67.3	66.3	66.6	▼-1	▼-1.48%	66.6	763	3,672	66.5	66.7	70.4	48.45
CKF	2882國泰金	202501	66.6	66.6	66.5	66.6	▼-1.2	▼-1.77%	66.6	65	64	66.7	66.9	66.6	66.5
LRF	2883凱基金	202412	17.2	17.35	17.15	17.25	▼-0.1	▼-0.58%	17.25	231	2,172	17.2	17.3	17.85	12.25
LRF	2883凱基金	202501	17.4	17.4	17.4	17.4	0	0%	17.4	7	7	17.2	17.4	17.4	17.4
DN1	2884玉山金	202412	0	0	0	0	0	0%	27.15		3	0	0	30.05	25.25
DN1	2884玉山金	202503	0	0	0	0	0	0%	27.2		6	0	0	30.4	27.35
DNF	2884玉山金	202412	27.1	27.15	26.9	27.15	▼-0.05	▼-0.18%	27.15	154	306	27.15	27.2	28.55	26.7
DNF	2884玉山金	202501	0	0	0	0	0	0%	27.2			27.15	27.3	0	0
DO1	2885元大金	202412	0	0	0	0	0	0%	33.8		4	32.3	0	33.7	29.9
DOF	2885元大金	202412	33.35	33.8	33.1	33.8	▲0.4	▲1.2%	33.8	80	175	33.7	33.8	34.3	29.65
DOF	2885元大金	202501	33.55	33.55	33.55	33.55	▼-0.15	▼-0.45%	33.55	1	1	32.7	33.95	33.55	33.55
CL1	2886兆豐金	202412	0	0	0	0	0	0%	39.35		1	0	0	41.65	39.95
CLF	2886兆豐金	202412	39.6	39.65	39.3	39.35	▼-0.6	▼-1.5%	39.35	18	196	39.3	39.35	40	38.65
CLF	2886兆豐金	202501	0	0	0	0	0	0%	39.25			39.3	39.55	0	0
CM1	2887台新金	202412	0	0	0	0	0	0%	17.25		77	0	0	19.25	17.2
CMF	2887台新金	202412	17.3	17.3	17.25	17.25	▼-0.1	▼-0.58%	17.25	296	2,602	17.2	17.25	19.3	16.8
CMF	2887台新金	202501	17.3	0	0	17.3	0	0%	17.2	184	164	17.15	17.25	0	0
DD1	2888新光金	202412	11.85	11.85	11.85	11.85	0	0%	11.85	2	1,289	11.8	11.9	13.7	7.99
DD1	2888新光金	202503	0	0	0	0	0	0%	12		1,890	11.9	12	13.7	8.1
DDF	2888新光金	202412	11.65	11.7	11.6	11.65	0	0%	11.65	2,616	19,526	11.65	11.7	13.8	10.05
DDF	2888新光金	202501	11.65	11.7	11.6	11.7	0	0%	11.7	1,128	995	11.65	11.75	11.7	11.6
DE1	2890永豐金	202412	23.15	23.15	23.15	23.15	0	0%	22.7	2	20	0	0	27.3	20.2
DE1	2890永豐金	202503	0	0	0	0	0	0%	22.75		2	23.1	0	27	21.35
DEF	2890永豐金	202412	22.9	22.9	22.6	22.7	▼-0.45	▼-1.94%	22.7	39	91	22.65	22.7	24.15	22.6
DEF	2890永豐金	202501	0	0	0	0	0	0%	22.65			22.65	22.8	0	0
CNF	2891中信金	202412	38.1	38.1	37.7	38	▼-0.2	▼-0.52%	38	1,145	3,570	37.95	38	38.3	32
CNF	2891中信金	202501	38	38.05	37.95	37.95	▼-0.35	▼-0.91%	37.95	31	30	37.95	38.1	38.05	37.95
DPF	2892第一金	202412	27.45	27.45	27.35	27.35	▼-0.5	▼-1.8%	27.6	8	196	27.4	27.75	27.95	26.4
DPF	2892第一金	202501	0	0	0	0	0	0%	27.45			27.45	27.85	0	0
IHF	2913農林	202412	20.2	20.25	20.15	20.2	▼-0.1	▼-0.49%	20.2	53	192	20.25	20.95	22.9	19.65
IHF	2913農林	202501	20.3	20.3	20.2	20.2	▼-0.2	▼-0.98%	20.2	36	25	20.2	20.95	20.3	20.2
DWF	2915潤泰全	202412	79.3	80.4	78.3	79.9	▲0.7	▲0.88%	79.9	208	1,129	79.9	80	82.3	58.7
DWF	2915潤泰全	202501	78.8	79.9	78.5	79.9	▲0.7	▲0.88%	79.9	21	17	79.9	80.1	79.9	78.5
SJF	3005神基	202412	103	104.5	102.5	104	▲1	▲0.97%	104	17	361	103.5	104	123	93
SJF	3005神基	202501	0	0	0	0	0	0%	104			103.5	104.5	0	0
IIF	3006晶豪科	202412	63.1	64.4	62.7	63.3	▲0.4	▲0.64%	63.3	374	1,926	63.3	63.4	106.5	62.4
IIF	3006晶豪科	202501	63	63.5	62.9	63.5	▲0.4	▲0.63%	63.5	48	28	63.3	63.5	63.5	62.9
IJF	3008大立光	202412	2370	2385	2370	2375	▲10	▲0.42%	2375	5	127	2300	0	2415	2225
IJF	3008大立光	202501	2375	2375	2375	2375	▲5	▲0.21%	2380	1	1	2300	0	2375	2375
OLF	3008小型大立光	202412	2345	2390	2340	2375	▲10	▲0.42%	2375	613	2,718	2375	2380	3220	2170
OLF	3008小型大立光	202501	2370	2380	2370	2380	▲10	▲0.42%	2380	54	20	2375	2385	2380	2370
RAF	3017奇鋐	202412	667	673	650	654	▼-14	▼-2.1%	654	734	1,620	651	654	755	513
RAF	3017奇鋐	202501	659	659	657	657	▼-13	▼-1.94%	653	21	20	651	655	659	657
UHF	3017小型奇鋐	202412	660	673	650	654	▼-14	▼-2.1%	654	507	644	653	655	702	634
UHF	3017小型奇鋐	202501	0	0	0	0	0	0%	653			653	656	0	0
IMF	3019亞光	202412	109	115	108	112	▲3.5	▲3.23%	112	1,450	1,073	112	112.5	132	76.5
IMF	3019亞光	202501	110	115	110	113	▲4.5	▲4.15%	113	40	8	112	113	115	110
IOF	3034聯詠	202412	481	489.5	481	485	▲2.5	▲0.52%	484	157	850	484	487	603	478
IOF	3034聯詠	202501	485.5	0	0	485.5	0	0%	485	4	4	484	487.5	0	0
QHF	3034小型聯詠	202412	483	490	483	484	▲1.5	▲0.31%	484	313	1,580	484	485.5	633	478.5
QHF	3034小型聯詠	202501	487.5	487.5	485	485	▼-0.5	▼-0.1%	485	7	7	484	486	487.5	485
IP1	3035智原	202412	228.5	228.5	228.5	228.5	▲0.5	▲0.22%	227	1	17	0	0	407	219.5
IPF	3035智原	202412	227	230	225	226	▼-1	▼-0.44%	226	576	1,087	226	227	349	215.5
IPF	3035智原	202501	227.5	227.5	226	226	▼-1.5	▼-0.66%	226	28	24	226	227.5	227.5	226
IQF	3036文曄	202412	114.5	117	114	114.5	▼-1.5	▼-1.29%	114.5	171	623	114.5	115	158	86.8
IQF	3036文曄	202501	117	117.5	114.5	114.5	▼-1	▼-0.87%	114.5	7	3	114.5	115.5	117.5	114.5
IRF	3037欣興	202412	157.5	163.5	156.5	161	▲2.5	▲1.58%	160.5	3,159	5,663	160.5	161	208	137.5
IRF	3037欣興	202501	157	163	157	162.5	▲4.5	▲2.85%	161	97	71	160.5	161.5	163	157
ITF	3042晶技	202412	111.5	111.5	110.5	111	▼-0.5	▼-0.45%	111	36	525	110	111	123.5	107.5
ITF	3042晶技	202501	113	0	0	113	0	0%	111	9	9	110	111.5	0	0
LBF	3044健鼎	202412	185	189.5	185	188.5	▲3.5	▲1.89%	188.5	29	281	187.5	189	211.5	183
LBF	3044健鼎	202501	0	0	0	0	0	0%	188			187.5	189.5	0	0
LCF	3045台灣大	202412	111.5	112.5	110.5	112	▲0.5	▲0.45%	112	31	132	112	112.5	115	100.5
LCF	3045台灣大	202501	0	0	0	0	0	0%	113			112	113	0	0
QQF	3078僑威	202412	0	0	0	0	0	0%	61.5		131	55.3	0	64.6	59.6
QQF	3078僑威	202501	0	0	0	0	0	0%	61			54.9	0	0	0
OTF	3081聯亞	202412	353	372	345	368.5	▲10.5	▲2.93%	368.5	2,105	1,694	368	369	395	116.5
OTF	3081聯亞	202501	357	363.5	350	363	▲5	▲1.4%	369	61	39	368	370	363.5	350
NAF	3105穩懋	202412	117	122	116.5	119	▲1.5	▲1.28%	120	299	728	119	120	178.5	112.5
NAF	3105穩懋	202501	120	122	119.5	119.5	▲1.5	▲1.27%	120	26	19	119	120.5	122	119.5
QIF	3105小型穩懋	202412	116.5	121.5	116	120	▲2.5	▲2.13%	120	276	709	119.5	120.5	176	113
QIF	3105小型穩懋	202501	117	121	117	120	▲2	▲1.69%	120	16	11	120	121	121	117
NBF	3152璟德	202412	164	166.5	164	166.5	▲4	▲2.46%	166.5	2	32	163.5	167.5	177	159.5
NBF	3152璟德	202501	0	0	0	0	0	0%	166.5			164	168	0	0
IXF	3189景碩	202412	96	97.8	95.6	96.2	▲0.1	▲0.1%	96.2	1,533	4,323	96	96.3	132.5	91.9
IXF	3189景碩	202501	95.9	97.1	95.9	96.2	0	0%	96.2	57	43	96	96.3	97.1	95.9
PAF	3227原相	202412	203.5	209.5	202.5	209	▲5	▲2.45%	209	267	388	208	209	262.5	138
PAF	3227原相	202501	203	204.5	203	204.5	0	0%	209	2		208	209.5	204.5	203
DXF	3231緯創	202412	114.5	116	113.5	114.5	▼-1	▼-0.87%	114.5	2,979	8,278	114	114.5	137	87.5
DXF	3231緯創	202501	114.5	116	113.5	114.5	▼-1	▼-0.87%	114.5	130	120	114	115	116	113.5
NDF	3260威剛	202412	86.8	90.4	86.8	90.2	▲1.9	▲2.15%	90.2	168	981	90	90.4	121	84.4
NDF	3260威剛	202501	88.4	0	0	88.4	0	0%	90.3	34	34	89.6	90.2	0	0
NEF	3264欣銓	202412	54.7	54.7	54	54	▼-0.3	▼-0.55%	54	54	774	53.9	54	60.2	53.5
NEF	3264欣銓	202501	54.6	54.6	54.6	54.6	▲0.3	▲0.55%	54	19	13	53.8	54	54.6	54.6
PXF	3293鈊象	202412	950	977	950	958	▲1	▲0.1%	958	38	255	956	959	1135	829
PXF	3293鈊象	202501	0	0	0	0	0	0%	958			957	961	0	0
PY1	3293小型鈊象	202503	0	0	0	0	0	0%	957		1	0	0	1030	811
PYF	3293小型鈊象	202412	957	980	952	958	▲1	▲0.1%	958	1,367	4,573	957	958	1135	669
PYF	3293小型鈊象	202501	977	977	958	958	0	0%	958	25	21	958	960	977	958
PTF	3324雙鴻	202412	694	705	681	683	▼-11	▼-1.59%	684	726	2,224	683	684	803	575
PTF	3324雙鴻	202501	694	694	690	690	▼-2	▼-0.29%	682	35	23	678	680	694	690
QLF	3374精材	202412	190	197.5	187.5	194	▲3	▲1.57%	194	895	1,314	193.5	195	266.5	117.5
QLF	3374精材	202501	191.5	0	0	191.5	0	0%	194.5	56	40	193	195	0	0
IY1	3376新日興	202412	0	0	0	0	0	0%	190		5	0	0	269.5	175
IY1	3376新日興	202503	0	0	0	0	0	0%	190.5		2	0	0	235	198.5
IYF	3376新日興	202412	188.5	192.5	188	189.5	0	0%	189.5	367	3,269	189.5	190	230.5	166
IYF	3376新日興	202501	188.5	192.5	188.5	192.5	▲2.5	▲1.32%	190	191	130	189.5	190.5	192.5	188.5
IZF	3380明泰	202412	34.85	36.05	34.85	35.9	▲0.9	▲2.57%	35.9	39	219	35.85	36.7	37.3	32.75
IZF	3380明泰	202501	0	0	0	0	0	0%	35.9			35.8	36.75	0	0
LEF	3406玉晶光	202412	435	444	432.5	440	▲2	▲0.46%	439	141	425	439.5	446	637	411.5
LEF	3406玉晶光	202501	433	441.5	433	441.5	▲2.5	▲0.57%	440	2	1	439	446	441.5	433
QJF	3406小型玉晶光	202412	438	443.5	434.5	439	▲1	▲0.23%	439	399	1,715	438.5	439.5	640	403
QJF	3406小型玉晶光	202501	438.5	440	435.5	440	▲1	▲0.23%	440	8	8	439	440.5	440	435.5
JBF	3443創意	202412	1235	1280	1215	1270	▲55	▲4.53%	1270	461	1,009	1270	1275	1645	950
JBF	3443創意	202501	1260	1260	1260	1260	▲45	▲3.7%	1260	19	12	1265	1275	1260	1260
RWF	3443小型創意	202412	1215	1280	1215	1270	▲55	▲4.53%	1270	1,831	1,939	1270	1275	1700	864
RWF	3443小型創意	202501	1220	1260	1220	1255	▲40	▲3.29%	1260	17	13	1270	1280	1260	1220
DQ1	3481群創	202412	15.2	15.45	15.15	15.45	▲0.15	▲0.98%	15.3	6	302	15.3	15.45	16.8	13.2
DQ1	3481群創	202503	0	0	0	0	0	0%	15.2		40	0	0	16.6	13.35
DQF	3481群創	202412	15.25	15.5	15.1	15.3	0	0%	15.3	1,467	7,413	15.3	15.35	17.2	13.8
DQF	3481群創	202501	15.25	15.35	15.15	15.35	▲0.1	▲0.66%	15.35	23	11	15.3	15.4	15.35	15.15
PIF	3529力旺	202412	3100	3150	3100	3100	▲95	▲3.16%	3085	12	47	3075	3145	3485	2950
PIF	3529力旺	202501	0	0	0	0	0	0%	3085			3075	3155	0	0
RSF	3529小型力旺	202412	3000	3145	2970	3080	▲75	▲2.5%	3085	210	905	3080	3085	3675	2160
RSF	3529小型力旺	202501	3025	3130	3025	3085	▲65	▲2.15%	3085	10	6	3080	3090	3130	3025
QDF	3532台勝科	202412	0	0	0	0	0	0%	116		153	115	116.5	130	114.5
QDF	3532台勝科	202501	0	0	0	0	0	0%	115.5			114.5	116.5	0	0
JFF	3533嘉澤	202412	1710	1730	1695	1695	▼-20	▼-1.17%	1695	26	80	1690	1705	1810	1645
JFF	3533嘉澤	202501	0	0	0	0	0	0%	1705			1685	1710	0	0
RFF	3533小型嘉澤	202412	1660	1750	1660	1695	▼-20	▼-1.17%	1695	234	665	1690	1700	1815	1300
RFF	3533小型嘉澤	202501	1700	1710	1700	1705	▼-15	▼-0.87%	1705	18	18	1690	1705	1710	1700
OUF	3552同致	202412	104.5	108	102	108	▲2	▲1.89%	108	152	301	107.5	108.5	110.5	84.1
OUF	3552同致	202501	0	0	0	0	0	0%	107.5			107	109	0	0
JMF	3653健策	202412	1430	1455	1425	1440	▲15	▲1.05%	1425	6	68	1410	1455	1565	1400
JMF	3653健策	202501	0	0	0	0	0	0%	1425			1410	1460	0	0
RGF	3653小型健策	202412	1425	1455	1405	1425	0	0%	1425	264	919	1420	1435	1570	1010
RGF	3653小型健策	202501	1445	1445	1420	1425	▼-5	▼-0.35%	1425	19	15	1415	1440	1445	1420
JNF	3673TPK-KY	202412	39.6	39.9	39	39.5	▲0.1	▲0.25%	39.5	109	319	39.4	39.6	55	35.7
JNF	3673TPK-KY	202501	39.7	40	39.7	40	▲0.5	▲1.27%	39.55	2	2	39.4	39.7	40	39.7
SYF	3680家登	202412	505	511	504	504	▲12.5	▲2.54%	504	30	60	0	506	589	487.5
SYF	3680家登	202501	0	0	0	0	0	0%	503			0	506	0	0
SZF	3680小型家登	202412	499	512	497	506	▲14.5	▲2.95%	504	269	546	503	507	582	435
SZF	3680小型家登	202501	499.5	509	499.5	509	▲18.5	▲3.77%	503	5	5	502	507	509	499.5
NGF	3691碩禾	202412	86.8	87.3	86.4	86.4	▼-0.3	▼-0.35%	86.4	4	162	0	87.5	176.5	85.7
NGF	3691碩禾	202501	0	0	0	0	0	0%	85.5			0	87.8	0	0
JPF	3702大聯大	202412	75.2	75.2	72.6	72.6	▼-2.7	▼-3.59%	72.6	312	545	72.5	72.6	87.8	72.3
JPF	3702大聯大	202501	73.6	73.9	72.8	72.8	▼-2.4	▼-3.19%	72.8	40	40	72.4	72.7	73.9	72.8
PSF	3706神達	202412	73.2	80.6	71.7	80.6	▲7.3	▲9.96%	80.6	15,540	5,879	80.6	0	80.6	36.9
PSF	3706神達	202501	73.5	80.6	72.5	80.6	▲7.3	▲9.96%	80.6	81	40	80.6	0	80.6	72.5
OZF	3711日月光投控	202412	155	155	150.5	153.5	▼-3	▼-1.92%	153.5	1,135	2,593	153.5	154	182	128
OZF	3711日月光投控	202501	156.5	0	0	156.5	0	0%	153.5	21	12	153.5	154.5	0	0
QBF	3714富采	202412	44.6	45.8	44.5	45.8	▲1	▲2.23%	45.8	21	97	45.75	46.2	49.45	37.95
QBF	3714富采	202501	45.7	45.7	45.65	45.65	▲0.7	▲1.56%	45.65	2	1	45.7	46.45	45.7	45.65
NIF	4123晟德	202412	50.6	51.3	50.1	50.7	▲0.4	▲0.8%	50.7	162	1,294	50.5	50.7	55.8	41
NIF	4123晟德	202501	50.6	50.8	50.6	50.8	▲0.5	▲0.99%	50.8	4	4	50.4	50.7	50.8	50.6
RD1	4128中天	202412	0	0	0	0	0	0%	35.85		1	0	0	41.8	41.8
RDF	4128中天	202412	35.85	36.15	35.85	35.85	▼-0.05	▼-0.14%	35.85	8	55	35.75	36	39.5	34.65
RDF	4128中天	202501	0	0	0	0	0	0%	35.9			34.75	36.4	0	0
PCF	4162智擎	202412	98.1	98.1	96.7	96.7	▼-0.3	▼-0.31%	96.7	5	88	96.4	96.7	110	96.2
PCF	4162智擎	202501	0	0	0	0	0	0%	96.5			96.4	96.9	0	0
PDF	4736泰博	202412	0	0	0	0	0	0%	149		1	0	149.5	0	0
PDF	4736泰博	202501	0	0	0	0	0	0%	149.5			0	150	0	0
RN1	4743合一	202412	0	0	0	0	0	0%	106		8	0	0	188	112.5
RN1	4743合一	202503	0	0	0	0	0	0%	106		2	0	0	158	155.5
RNF	4743合一	202412	107	107	105	106	▼-1	▼-0.93%	106	15	223	105	106	161.5	101
RNF	4743合一	202501	105	106.5	105	106.5	▼-0.5	▼-0.47%	106	2		105	106.5	106.5	105
LTF	4904遠傳	202412	87.6	88.4	87	88.2	▲0.8	▲0.92%	88.2	22	172	87.3	88.3	89.9	76.5
LTF	4904遠傳	202501	0	0	0	0	0	0%	88.1			87.3	88.8	0	0
REF	4919新唐	202412	94	97.6	93	95	▲2	▲2.15%	95	605	967	95	95.5	133.5	83.8
REF	4919新唐	202501	94.2	97.3	94.2	94.8	▲1.6	▲1.72%	94.8	40	24	94.7	95.4	97.3	94.2
JSF	4938和碩	202412	97	97.2	95.4	96.3	▼-0.4	▼-0.41%	96.3	81	272	95.8	96.7	114	90.9
JSF	4938和碩	202501	96.5	0	0	96.5	0	0%	96.1	5	5	95.9	96.9	0	0
LUF	4958臻鼎-KY	202412	118	119	116	118.5	▲0.5	▲0.42%	118.5	399	2,778	118.5	119	148	108.5
LUF	4958臻鼎-KY	202501	116.5	119	116.5	119	▲1	▲0.85%	119	6	3	118.5	119.5	119	116.5
NJF	5009榮剛	202412	48.55	48.75	48.4	48.5	0	0%	48.5	372	1,968	48.5	48.55	56.1	45.1
NJF	5009榮剛	202501	48.45	48.5	48.4	48.4	▼-0.15	▼-0.31%	48.4	203	126	48.45	48.55	48.5	48.4
PHF	5269祥碩	202412	1615	1725	1615	1690	▲50	▲3.05%	1685	11	62	1680	1695	1805	1575
PHF	5269祥碩	202501	0	0	0	0	0	0%	1685			1680	1700	0	0
PNF	5269小型祥碩	202412	1620	1735	1615	1685	▲45	▲2.74%	1685	574	1,340	1685	1690	1950	1370
PNF	5269小型祥碩	202501	1730	1730	1685	1685	▲45	▲2.74%	1685	9	9	1685	1695	1730	1685
PZF	5274信驊	202412	4150	4285	4150	4285	▲155	▲3.75%	4205	3	8	0	4395	4705	3615
PZF	5274信驊	202501	0	0	0	0	0	0%	4215			0	4405	0	0
QAF	5274小型信驊	202412	4100	4300	4070	4205	▲75	▲1.82%	4205	521	809	4205	4230	5300	3350
QAF	5274小型信驊	202501	4155	4300	4155	4215	▲75	▲1.81%	4215	88	21	4205	4240	4300	4155
NL1	5347世界	202412	90.1	91.8	90.1	91.5	▲0.5	▲0.55%	92	16	669	0	92	134	73.2
NL1	5347世界	202503	0	0	0	0	0	0%	92.7		6	0	92	133	99.6
NLF	5347世界	202412	90	91.2	89.1	91.1	▲1	▲1.11%	91.1	535	3,304	91	91.1	103	89.1
NLF	5347世界	202501	90.1	0	0	90.1	0	0%	91.1	88	74	90.6	90.8	0	0
NMF	5371中光電	202412	68.7	69.5	68.7	69.2	▲0.8	▲1.17%	69.2	40	171	68.7	0	121	63.5
NMF	5371中光電	202501	68.3	0	0	68.3	0	0%	69.1	1	1	68.7	0	0	0
RBF	5388中磊	202412	109	109.5	108.5	108.5	▼-0.5	▼-0.46%	108.5	59	706	108	109	150	94.4
RBF	5388中磊	202501	109.5	109.5	109.5	109.5	▲0.5	▲0.46%	108.5	18	13	107.5	109	109.5	109.5
PEF	5425台半	202412	61.8	62.2	61.3	61.3	▲0.3	▲0.49%	61.3	61	2,612	61.2	61.3	81.3	60
PEF	5425台半	202501	61.3	0	0	61.3	0	0%	61.6	12	12	61.1	61.4	0	0
PPF	5457宣德	202412	54	54.9	54	54.4	▲0.8	▲1.49%	54.4	12	231	54.2	55	57.6	49.05
PPF	5457宣德	202501	55.1	55.1	54.9	54.9	▲1.1	▲2.04%	54.6	2	2	53.4	55.2	55.1	54.9
NOF	5483中美晶	202412	162.5	164	159.5	164	▲1.5	▲0.92%	164	181	887	163.5	165	238.5	151.5
NOF	5483中美晶	202501	160	162	160	162	▼-0.5	▼-0.31%	163.5	43	39	163.5	165.5	162	160
JWF	5534長虹	202412	85.1	87	84.8	87	▲2	▲2.35%	87	267	1,957	87	87.1	136.5	80.2
JWF	5534長虹	202501	85.4	87.1	85.1	86.8	▲1.7	▲2%	87.2	85	62	87.2	87.4	87.1	85.1
LV1	5871中租-KY	202412	0	0	0	0	0	0%	123		16	0	0	165	123.5
LV1	5871中租-KY	202506	0	0	0	0	0	0%	123		4	0	136	153	130.5
LV2	5871中租-KY	202412	0	0	0	0	0	0%	123		16	121.5	0	182	130.5
LV2	5871中租-KY	202503	0	0	0	0	0	0%	123		4	0	0	162.5	148
LVF	5871中租-KY	202412	122.5	123	121.5	123	0	0%	123	144	1,314	122.5	123	166.5	120.5
LVF	5871中租-KY	202501	122	123	122	123	0	0%	123	4	3	122.5	123.5	123	122
UEF	5876上海商銀	202412	39	39	38.6	38.6	▼-0.4	▼-1.03%	38.6	8	55	0	38.55	39.95	38.6
UEF	5876上海商銀	202501	39	39	38.95	38.95	▼-0.15	▼-0.38%	38.7	2	1	0	38.7	39	38.95
LO1	5880合庫金	202412	0	0	0	0	0	0%	25.1		1	0	0	26.3	25.4
LOF	5880合庫金	202412	25.05	25.1	25	25.1	▼-0.2	▼-0.79%	25.1	10	161	25.05	25.15	25.75	25
LOF	5880合庫金	202501	0	0	0	0	0	0%	24.85			24.25	25.3	0	0
RPF	5904寶雅	202412	0	0	0	0	0	0%	485			0	0	545	505
RPF	5904寶雅	202501	0	0	0	0	0	0%	486			0	0	0	0
RR1	5904小型寶雅	202412	0	0	0	0	0	0%	485		1	0	0	541	488
RRF	5904小型寶雅	202412	485	485	485	485	▼-0.5	▼-0.1%	485	4	9	483	490	503	477
RRF	5904小型寶雅	202501	0	0	0	0	0	0%	486			473	492.5	0	0
JXF	6005群益證	202412	21.7	21.7	21.5	21.5	▼-0.2	▼-0.92%	21.5	21	74	21.45	22	21.95	21.5
JXF	6005群益證	202501	21.8	21.8	21.8	21.8	▲0.15	▲0.69%	21.8	2	2	20.75	22.15	21.8	21.8
OEF	6116彩晶	202412	8.87	8.92	8.87	8.92	▼-0.01	▼-0.11%	8.92	8	922	8.7	9.78	10.55	7.8
OEF	6116彩晶	202501	0	0	0	0	0	0%	8.93			8.68	9.83	0	0
NQF	6121新普	202412	368	374	368	373	▲13	▲3.61%	373	12	40	370	376	375.5	335.5
NQF	6121新普	202501	0	0	0	0	0	0%	373.5			370	377	0	0
UBF	6139亞翔	202412	229	233.5	228	228	0	0%	227	25	32	220	234	234	212.5
UBF	6139亞翔	202501	0	0	0	0	0	0%	226.5			218.5	234.5	0	0
NSF	6147頎邦	202412	63.2	63.9	62.8	63.7	▲0.3	▲0.47%	64.1	12	305	63.8	64.4	69.7	60.7
NSF	6147頎邦	202501	63	63	62.9	62.9	▼-0.6	▼-0.94%	64.2	2	1	63.8	64.5	63	62.9
JZF	6153嘉聯益	202412	17.35	17.5	17.3	17.5	▲0.05	▲0.29%	17.5	53	702	17.5	17.55	25.3	17.1
JZF	6153嘉聯益	202501	17.25	17.25	17.25	17.25	▼-0.2	▼-1.15%	17.5	3	3	17.45	17.6	17.25	17.25
PKF	6173信昌電	202412	0	0	0	0	0	0%	42.3		42	39.4	0	48.8	42.2
PKF	6173信昌電	202501	0	0	0	0	0	0%	42.45			39.15	0	0	0
KAF	6176瑞儀	202412	194	194.5	192	194.5	▲4.5	▲2.37%	194.5	59	179	192	194	218	150
KAF	6176瑞儀	202501	189.5	0	0	189.5	0	0%	194	1	1	191.5	194.5	0	0
PL1	6182合晶	202412	30.05	30.05	30.05	30.05	▲0.3	▲1.01%	30.05	1	86	0	0	41.2	29.65
PLF	6182合晶	202412	29.4	30.1	29.2	29.9	▲0.3	▲1.01%	29.9	129	452	29.8	30.05	32.65	28.7
PLF	6182合晶	202501	29.3	30.05	29.3	30.05	▲0.6	▲2.04%	30.05	8	5	29.75	30.05	30.05	29.3
UCF	6188廣明	202412	0	0	0	0	0	0%	93.8		1	0	0	0	0
UCF	6188廣明	202501	0	0	0	0	0	0%	93.6			0	0	0	0
KBF	6213聯茂	202412	76.6	79.6	76.5	78.6	▲1.8	▲2.34%	78.6	853	1,704	78.7	78.9	127	70.9
KBF	6213聯茂	202501	78.3	78.7	78.2	78.7	▲1.7	▲2.21%	78.7	51	47	78.5	78.8	78.7	78.2
KCF	6239力成	202412	124.5	126	124	124	▼-1	▼-0.8%	124	66	232	124	125.5	187	124
KCF	6239力成	202501	126.5	126.5	126.5	126.5	▲1	▲0.8%	125	31	19	124	126	126.5	126.5
ROF	6245立端	202412	0	0	0	0	0	0%	90.9		49	89.8	0	107.5	77.7
ROF	6245立端	202501	0	0	0	0	0	0%	90.6			89.8	0	0	0
MQF	6257矽格	202412	71.4	72	71.4	71.4	0	0%	71.4	27	215	71	71.4	80.4	70.5
MQF	6257矽格	202501	71.6	0	0	71.6	0	0%	71.6	2	2	71	71.6	0	0
LIF	6269台郡	202412	67.5	67.9	67.1	67.9	▼-0.1	▼-0.15%	67.9	55	335	67.8	68	93.5	66
LIF	6269台郡	202501	68	0	0	68	0	0%	67.9	4	2	67.7	68.1	0	0
KDF	6271同欣電	202412	127	129	125	127	▼-0.5	▼-0.39%	127	187	323	126.5	127	154	112
KDF	6271同欣電	202501	126	129	125.5	127.5	0	0%	127	26	16	126.5	127.5	129	125.5
OVF	6274台燿	202412	157	169.5	156	168.5	▲12	▲7.67%	168.5	1,911	1,514	168	168.5	191	150
OVF	6274台燿	202501	160	168	160	167.5	▲11.5	▲7.37%	167.5	148	91	168	169	168	160
KEF	6278台表科	202412	101	102.5	100	102.5	▲1	▲0.99%	101.5	7	76	101	102	137.5	100
KEF	6278台表科	202501	0	0	0	0	0	0%	101.5			100.5	102.5	0	0
OHF	6279胡連	202412	167	168.5	165.5	168	▲1	▲0.6%	168	81	868	167.5	168	186.5	164.5
OHF	6279胡連	202501	166.5	167.5	166.5	167.5	▼-0.5	▼-0.3%	167.5	42	41	167	167.5	167.5	166.5
KFF	6282康舒	202412	33.55	34.4	33.4	34.15	▲0.3	▲0.89%	34.15	983	1,748	34.1	34.15	34.55	30.2
KFF	6282康舒	202501	33.8	34.15	33.4	34.1	▲0.2	▲0.59%	34.1	132	92	33.95	34.05	34.15	33.4
KGF	6285啟碁	202412	113	116	112.5	115	▲1.5	▲1.32%	115	197	601	114.5	115	166.5	110.5
KGF	6285啟碁	202501	113.5	0	0	113.5	0	0%	115	18	15	114.5	115.5	0	0
OQF	6414樺漢	202412	309	310.5	308	310	▼-0.5	▼-0.16%	310	47	540	308.5	309.5	317	292
OQF	6414樺漢	202501	310.5	310.5	310.5	310.5	▲1.5	▲0.49%	310.5	22	22	308	309.5	310.5	310.5
RLF	6443元晶	202412	19.05	19.25	19	19.05	▲0.15	▲0.79%	19.05	119	1,880	18.9	19.2	32.2	18.35
RLF	6443元晶	202501	19	19.05	18.95	19	▲0.05	▲0.26%	19	23	23	18.85	19.2	19.05	18.95
OWF	6488環球晶	202412	421	426	420	423	0	0%	423	123	449	421	423	597	401.5
OWF	6488環球晶	202501	421.5	421.5	421.5	421.5	▼-1.5	▼-0.35%	422.5	78	51	420.5	423	421.5	421.5
PBF	6488小型環球晶	202412	423	424.5	420.5	422	▼-1	▼-0.24%	423	271	1,202	422	422.5	598	400
PBF	6488小型環球晶	202501	424.5	424.5	421.5	422.5	▼-0.5	▼-0.12%	422.5	34	8	422	423.5	424.5	421.5
UFF	6505台塑化	202412	43.9	43.9	43.45	43.6	▼-0.6	▼-1.36%	43.6	41	125	43.6	45.3	47.8	43
UFF	6505台塑化	202501	43.7	43.75	43.7	43.7	▼-0.45	▼-1.02%	43.7	4	2	43.6	45.4	43.75	43.7
OXF	6510精測	202412	740	750	731	731	▲3	▲0.41%	747	7	32	733	760	760	445
OXF	6510精測	202501	0	0	0	0	0	0%	747			709	764	0	0
OYF	6510小型精測	202412	733	753	730	747	▲19	▲2.61%	747	163	421	746	749	762	485
OYF	6510小型精測	202501	0	0	0	0	0	0%	747			722	753	0	0
UGF	6526達發	202412	0	0	0	0	0	0%	599		1	0	0	634	634
UGF	6526達發	202501	0	0	0	0	0	0%	601			0	0	0	0
UIF	6526小型達發	202412	0	0	0	0	0	0%	599		14	0	602	635	574
UIF	6526小型達發	202501	0	0	0	0	0	0%	601			0	604	0	0
QYF	6547高端疫苗	202412	37.5	37.75	37.25	37.75	▲0.25	▲0.67%	37.75	12	251	37.5	37.65	53	35.85
QYF	6547高端疫苗	202501	37.5	0	0	37.5	0	0%	37.75	3	3	37.4	37.55	0	0
PVF	6669緯穎	202412	2090	2090	2045	2055	▼-45	▼-2.14%	2045	136	236	2045	2050	2280	1695
PVF	6669緯穎	202501	2065	2085	2050	2050	▼-50	▼-2.38%	2045	9	9	2045	2055	2085	2050
PWF	6669小型緯穎	202412	2080	2095	2045	2045	▼-55	▼-2.62%	2045	1,448	2,378	2045	2050	2755	1665
PWF	6669小型緯穎	202501	2060	2100	2045	2045	▼-55	▼-2.62%	2045	97	87	2045	2055	2100	2045
QZF	6770力積電	202412	17.8	17.8	17.6	17.7	▼-0.1	▼-0.56%	17.7	123	833	17.65	17.75	27.8	17.5
QZF	6770力積電	202501	17.75	17.75	17.65	17.7	▼-0.1	▼-0.56%	17.7	12	8	17.7	17.8	17.75	17.65
KIF	8039台虹	202412	48.05	49.2	48.05	48.95	▲0.95	▲1.98%	48.95	23	414	48.45	51.5	62.8	47.75
KIF	8039台虹	202501	49.5	49.5	49.5	49.5	▲1.6	▲3.34%	48.85	7	5	48.4	51.7	49.5	49.5
NUF	8044網家	202412	50.7	51	48.7	50.3	▼-0.2	▼-0.4%	50.3	253	225	50	50.3	61.6	32.4
NUF	8044網家	202501	50.9	50.9	49.35	49.35	▼-1.15	▼-2.28%	50.2	2	2	49.85	50.5	50.9	49.35
LYF	8046南電	202412	124.5	128	124.5	127.5	▲1.5	▲1.19%	126.5	88	1,055	127	127.5	214	120
LYF	8046南電	202501	126	0	0	126	0	0%	127	18	16	126.5	127.5	0	0
QSF	8046小型南電	202412	125	128	124.5	126.5	▲0.5	▲0.4%	126.5	199	964	126	127	237	119.5
QSF	8046小型南電	202501	127.5	127.5	127	127	▲1	▲0.79%	127	3	3	126.5	127.5	127.5	127
NVF	8069元太	202412	287	288.5	284	288	0	0%	288	720	2,650	287.5	288.5	321.5	186.5
NVF	8069元太	202501	285	288	284.5	288	▼-2	▼-0.69%	288	63	42	287.5	289	288	284.5
PRF	8086宏捷科	202412	93.9	103.5	93.8	99.8	▲4.8	▲5.05%	99.8	302	471	99.8	99.9	137.5	90
PRF	8086宏捷科	202501	95.9	99.6	95.2	99.6	▲4.5	▲4.73%	99.6	48	35	99.5	99.7	99.6	95.2
SKF	8112至上	202412	64	64.6	62.9	64.5	▲1	▲1.57%	64.5	28	268	64.1	64.5	74	62.9
SKF	8112至上	202501	64.2	64.2	64.2	64.2	▲0.7	▲1.1%	64.2	2	2	64	64.5	64.2	64.2
QUF	8150南茂	202412	31.95	32.1	31.95	32.05	▲0.1	▲0.31%	32.05	4	179	32	32.55	44.85	31.85
QUF	8150南茂	202501	0	0	0	0	0	0%	32.1			32	32.7	0	0
KKF	8163達方	202412	46	50.5	45.8	50.5	▲4.55	▲9.9%	50.5	182	184	50.5	0	69.4	45.65
KKF	8163達方	202501	0	0	0	0	0	0%	50.5			50.5	0	0	0
NWF	8299群聯	202412	441.5	463	441.5	462	▲18.5	▲4.17%	462	218	813	461	463.5	634	404
NWF	8299群聯	202501	443	461	443	461	▲17	▲3.83%	461	9	5	461	464	461	443
QNF	8299小型群聯	202412	442	462.5	442	462	▲18.5	▲4.17%	462	356	1,135	461.5	462	707	403.5
QNF	8299小型群聯	202501	444.5	458.5	444.5	458.5	▲14.5	▲3.27%	461	8	6	461	463	458.5	444.5
PQF	8358金居	202412	56.8	58.9	56.8	58.2	▲0.3	▲0.52%	58.2	181	249	58.2	58.9	72.4	56.3
PQF	8358金居	202501	57.2	58	57.2	57.8	▲0.8	▲1.4%	57.8	87	72	57.9	58.7	58	57.2
PMF	8436大江	202412	0	0	0	0	0	0%	124		34	0	0	145.5	122
PMF	8436大江	202501	0	0	0	0	0	0%	125			0	0	0	0
RM1	8454富邦媒	202412	0	0	0	0	0	0%	365.5		1	0	0	436.5	389.5
RMF	8454富邦媒	202412	0	0	0	0	0	0%	365.5		7	0	0	372.5	370.5
RMF	8454富邦媒	202501	0	0	0	0	0	0%	365.5			0	0	0	0
RQ1	8454小型富邦媒	202412	0	0	0	0	0	0%	365.5		39	0	0	423.5	378
RQF	8454小型富邦媒	202412	0	0	0	0	0	0%	365.5		130	364	366.5	383	365
RQF	8454小型富邦媒	202501	0	0	0	0	0	0%	365.5			363.5	367	0	0
KLF	9904寶成	202412	43.3	44.9	42.9	43.9	▲0.6	▲1.39%	43.9	638	1,907	43.85	43.95	44.9	30.5
KLF	9904寶成	202501	44.35	44.35	44	44	▲0.65	▲1.5%	44	6	2	43.85	44	44.35	44
LMF	9914美利達	202412	158	159.5	153	158	0	0%	158	127	341	158	159	257.5	151.5
LMF	9914美利達	202501	156	156	156	156	▲1	▲0.65%	156	22	20	158	159.5	156	156
MVF	9938百和	202412	78.8	79.4	77.1	78.8	▲1	▲1.29%	78.8	100	642	78.5	82.1	82.1	58.6
MVF	9938百和	202501	78.8	78.8	78.8	78.8	▲1.1	▲1.42%	78.8	1	1	78.6	82.3	78.8	78.8
KO1	9939宏全	202412	0	0	0	0	0	0%	150		1	0	0	156.5	149.5
KOF	9939宏全	202412	154	154	149.5	149.5	▼-4	▼-2.61%	149.5	33	75	149	149.5	157.5	149.5
KOF	9939宏全	202501	151	151	151	151	▼-3.5	▼-2.27%	149.5	1	1	148.5	150	151	151
KPF	9945潤泰新	202412	46.6	46.6	45.9	46.4	▼-0.1	▼-0.22%	46.4	146	606	46.4	46.7	53.7	36
KPF	9945潤泰新	202501	46.15	46.15	46.05	46.05	▼-0.4	▼-0.86%	46.4	2	2	46.4	46.8	46.15	46.05
RUF	9958世紀鋼	202412	177	182	176	180.5	▲4	▲2.27%	181.5	437	1,688	179.5	180.5	366	174
RUF	9958世紀鋼	202501	179.5	179.5	178.5	178.5	▲1.5	▲0.85%	179.5	55	40	179	180.5	179.5	178.5
SWF	9958小型世紀鋼	202412	176.5	182	176.5	181.5	▲5	▲2.83%	181.5	505	1,092	181	181.5	239	175
SWF	9958小型世紀鋼	202501	178.5	179.5	178.5	179.5	▲2.5	▲1.41%	179.5	84	83	180.5	181.5	179.5	178.5