台股 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
2017/06/27 股票期貨行情
DFF	台泥	201707	35.15	35.2	35	35	0	0%	35	38	163	35	35.05	35.2	33.5
DFF	台泥	201708	35.05	35.05	35	35	▼-0.1	▼-0.28%	35	10	30	34.95	35.1	35.05	34.95
DYF	亞泥	201707	26.3	26.35	26.3	26.35	▼-0.05	▼-0.19%	26.35	6	100	26.35	26.4	28.1	25.45
DYF	亞泥	201708	26.4	26.4	26.4	26.4	▲0.1	▲0.38%	26.4	5	5	26.35	26.45	26.4	26.4
KRF	味全	201709	18.5	18.5	18.5	18.5	0	0%	18.5	1	65	17.4	18.55	19.55	17.8
KRF	味全	201712	0	0	0	0	0	0%	18.4			17.25	19.45	0	0
DZF	大成	201707	32.35	32.45	32.05	32.15	▼-0.35	▼-1.08%	32.15	41	195	32.05	32.25	33.6	28.95
DZF	大成	201708	32.45	32.45	32.2	32.2	▼-0.25	▼-0.77%	32.2	20	12	31.95	32.3	33.45	32.2
CQF	統一	201707	61.2	61.4	60.8	61.1	▲0.1	▲0.16%	61.1	140	719	61	61.1	61.4	56.8
CQF	統一	201708	61.1	61.2	60.8	61.1	▲0.1	▲0.16%	61.1	91	223	60.9	61.1	61.2	59.7
CFF	台塑	201707	93.7	93.7	93.3	93.3	▼-0.1	▼-0.11%	93.3	21	143	93.3	93.7	93.7	87.8
CFF	台塑	201708	93.5	93.8	93.5	93.8	▲0.4	▲0.43%	93.8	3	20	93.2	93.8	93.8	91.9
CAF	南亞	201707	75.8	75.8	75	75.2	▲0.1	▲0.13%	75.2	48	183	75.2	75.7	75.8	70.4
CAF	南亞	201708	74.8	0	0	74.8	0	0%	74.9	5	16	75.1	75.8	74.8	72.5
ECF	台聚	201707	15.55	15.55	15.55	15.55	0	0%	15.55	2	24	15.45	15.75	15.55	15.1
ECF	台聚	201708	0	0	0	0	0	0%	15.5			15.45	15.8	0	0
EEF	國喬	201707	20.9	21	20.75	21	▲0.2	▲0.96%	21	93	253	20.95	21.1	21.5	19.65
EEF	國喬	201708	20.85	20.95	20.7	20.95	▲0.1	▲0.48%	20.95	31	49	20.9	21.05	20.95	20.45
EGF	中石化	201707	11.3	11.55	11.25	11.4	▲0.1	▲0.88%	11.4	398	970	11.3	11.4	11.8	11.05
EGF	中石化	201708	11.3	11.5	11.3	11.35	▲0.05	▲0.44%	11.35	43	90	11.3	11.45	11.5	11.15
EHF	東陽	201707	55.3	55.6	54.6	54.8	▼-0.3	▼-0.54%	54.8	160	220	54.8	54.9	56.7	50.7
EHF	東陽	201708	55.3	55.3	54.6	54.8	▼-0.3	▼-0.54%	54.8	19	27	54.7	54.9	55.4	53.4
DGF	台化	201707	95	95.7	94.5	95.7	▲1.7	▲1.81%	95.7	45	918	95.2	95.7	95.7	89.8
DGF	台化	201708	95.4	95.4	95.4	95.4	▲1.5	▲1.6%	95.4	4	14	95.2	95.7	95.4	92.2
CRF	遠東新	201707	24.4	24.45	24.35	24.45	0	0%	24.45	6	72	24.35	25.05	24.65	23.8
CRF	遠東新	201708	24.5	24.5	24.5	24.5	0	0%	24.5	1	9	24.4	25.05	24.5	23.95
LWF	儒鴻	201707	367.5	371.5	365	366.5	▼-2.5	▼-0.68%	366.5	159	395	366	367.5	374	297
LWF	儒鴻	201708	366	366	366	366	▼-3.5	▼-0.95%	366	7	36	365.5	367.5	369.5	335
KSF	聚陽	201707	150.5	151	147.5	147.5	▼-1.5	▼-1.01%	147.5	100	254	147.5	148	151.5	134
KSF	聚陽	201708	149.5	149.5	147.5	147.5	▼-2.5	▼-1.67%	147.5	22	18	147	148	150	145
EMF	東元	201707	29.5	29.55	29.5	29.55	▲0.05	▲0.17%	29.55	2	164	29.4	30.1	29.55	28.55
EMF	東元	201708	0	0	0	0	0	0%	29.4			29.3	30.15	0	0
MHF	勤美	201709	30.4	30.4	30.4	30.4	▲0.15	▲0.5%	30.4	1	17	30.1	32.05	30.65	29.8
MHF	勤美	201712	0	0	0	0	0	0%	30.3			28.5	32.1	0	0
MYF	精華	201707	0	0	0	0	0	0%	639		3	582	695	615	572
MYF	精華	201708	0	0	0	0	0	0%	639			582	695	0	0
EPF	亞德客-KY	201707	362.5	367	360.5	363	▲13	▲3.71%	363	14	12	361	365	367	308
EPF	亞德客-KY	201708	0	0	0	0	0	0%	363.5		2	360	365	350	333
CSF	華新	201707	13.15	13.3	13.05	13.3	▲0.25	▲1.92%	13.3	199	378	13.3	13.35	13.3	12.15
CSF	華新	201708	13.15	13.2	13	13.2	▲0.1	▲0.76%	13.2	53	52	13.25	13.4	13.2	12.85
ERF	南僑	201707	64.3	64.5	64.3	64.3	▲0.2	▲0.31%	64.3	24	79	64.2	66.2	64.5	60.7
ERF	南僑	201708	64.2	0	0	64.2	0	0%	64.4	1	1	64.2	66.2	64.2	64.2
ESF	榮化	201707	42.65	42.7	42.6	42.7	▲0.5	▲1.18%	42.7	11	38	42.65	42.75	43.1	40.6
ESF	榮化	201708	0	0	0	0	0	0%	42.8			39.15	42.8	0	0
MAF	葡萄王	201707	205.5	210	204.5	204.5	▼-1.5	▼-0.73%	204.5	106	280	204	204.5	210	184.5
MAF	葡萄王	201708	206.5	206.5	205.5	205.5	▲1	▲0.49%	205.5	4	9	204	204.5	206.5	198
EVF	永光	201709	18.9	18.9	18.85	18.85	▲0.1	▲0.53%	18.85	10	30	18.7	18.95	18.9	18.45
EVF	永光	201712	0	0	0	0	0	0%	18.85			0	0	0	0
EYF	中纖	201707	8.28	8.28	8.24	8.24	▼-0.04	▼-0.48%	8.24	11	736	8.24	8.29	8.39	7.87
EYF	中纖	201708	8.28	8.28	8.28	8.28	▲0.01	▲0.12%	8.28	2	16	7.54	8.31	8.33	8.23
EZF	台肥	201709	40.9	40.9	40.9	40.9	▼-0.1	▼-0.24%	40.9	2	6	40.6	0	40.9	40.4
LPF	神隆	201709	43.1	43.2	42.55	42.75	▼-0.55	▼-1.27%	42.75	18	40	42.65	42.9	45.45	39.4
LPF	神隆	201712	0	0	0	0	0	0%	42.45			40.25	45.35	0	0
CBF	中鋼	201707	24.75	24.75	24.55	24.7	0	0%	24.7	365	748	24.7	24.8	24.8	24.1
CBF	中鋼	201708	24.7	24.7	24.6	24.65	▼-0.05	▼-0.2%	24.65	118	194	24.7	24.8	24.75	24.4
FFF	上銀	201707	209	212	208.5	209	▲1	▲0.48%	209	304	572	208.5	209	215.5	199.5
FFF	上銀	201708	209	209.5	208.5	209	▲1	▲0.48%	209	35	36	208	209	209.5	204
FGF	川湖	201707	0	0	0	0	0	0%	420.5		16	387.5	422	443	417
FGF	川湖	201708	0	0	0	0	0	0%	426			387.5	422.5	0	0
MIF	橋椿	201707	0	0	0	0	0	0%	45.75		35	45.6	47	46.85	43.45
MIF	橋椿	201708	0	0	0	0	0	0%	45.65			45.6	47	0	0
FKF	正新	201707	63.7	64.4	63.6	64.2	▲0.3	▲0.47%	64.2	25	88	64.1	64.4	64.4	59.1
FKF	正新	201708	63.8	64.1	63.7	64.1	0	0%	64.1	16	13	64	64.5	64.1	61.8
ODF	為升	201707	382.5	391.5	382.5	390	▲5.5	▲1.43%	390	75	136	388.5	390	393	339.5
ODF	為升	201708	385	387.5	385	387.5	▲1	▲0.26%	389.5	37	52	388.5	390.5	387.5	385
FQF	光寶科	201707	51.3	51.7	50.8	51.7	▲0.4	▲0.78%	51.7	64	106	51	51.7	52.5	49.55
FQF	光寶科	201708	51.6	51.6	51.6	51.6	▲0.4	▲0.78%	51.6	1	25	46.5	51.8	52	50.6
CCF	聯電	201707	13.4	13.55	13.15	13.15	▼-0.15	▼-1.13%	13.15	3,662	6,232	13.15	13.2	13.55	12
CCF	聯電	201708	13.45	13.55	13.15	13.2	▼-0.1	▼-0.75%	13.2	526	640	13.1	13.25	13.55	12.35
FRF	台達電	201707	170	170	169	169.5	▼-1	▼-0.59%	169.5	90	941	169	169.5	171	162.5
FRF	台達電	201708	170.5	170.5	169.5	169.5	▼-0.5	▼-0.29%	169.5	62	252	169	170	170.5	167
CTF	日月光	201707	38.4	38.55	38.2	38.55	▲0.15	▲0.39%	38.55	131	711	38.45	38.6	39.6	37.15
CTF	日月光	201708	38.35	38.55	38.35	38.4	▲0.05	▲0.13%	38.4	47	80	38.4	38.6	38.55	37.7
FTF	華通	201707	25.3	25.3	25	25.05	▼-0.25	▼-0.99%	25.1	311	1,284	25	25.2	26	23.25
FTF	華通	201708	25.25	25.25	25.05	25.05	▼-0.1	▼-0.4%	25.05	158	1,270	25.05	25.2	25.95	24.95
DHF	鴻海	201707	120.5	123	119	121.5	▲1	▲0.83%	121.5	6,784	9,852	121.5	122	123	100
DHF	鴻海	201708	120.5	123	119.5	121.5	▲1	▲0.83%	121.5	1,846	2,018	121.5	122	123	112.5
CUF	中環	201707	3.96	4.01	3.96	4.01	▲0.05	▲1.26%	4.01	13	180	3.89	4.1	4.26	3.73
CUF	中環	201708	3.96	3.96	3.96	3.96	▼-0.01	▼-0.25%	3.96	2	9	3.63	4.1	3.98	3.96
CGF	仁寶	201707	20.25	20.6	20.25	20.55	▲0.35	▲1.73%	20.55	254	376	20.5	20.6	20.95	20
CGF	仁寶	201708	20.35	20.6	20.35	20.55	▲0.35	▲1.73%	20.55	17	164	20.45	20.6	20.7	20.05
CVF	矽品	201707	49.35	49.45	49.35	49.4	▼-0.2	▼-0.4%	49.4	51	977	49.35	49.5	50.9	49.35
CVF	矽品	201708	49.4	49.45	49.4	49.45	▼-0.2	▼-0.4%	49.45	7	11	49.35	49.6	49.75	49.4
KWF	廣宇	201707	27.8	28.15	27.6	28.15	▲0.8	▲2.93%	28.15	471	439	28.15	28.2	28.15	25.65
KWF	廣宇	201708	27.55	28.1	27.55	28	▲0.55	▲2%	28	22	31	28.05	28.15	28.1	27.15
CDF	台積電	201707	214.5	214.5	211.5	212	▼-2.5	▼-1.17%	212	4,019	6,518	212	212.5	220	201
CDF	台積電	201708	214.5	214.5	212	212	▼-3	▼-1.4%	212	1,803	1,658	212	212.5	220	212
FVF	精英	201707	21.5	21.7	21.4	21.4	▼-0.1	▼-0.47%	21.4	40	200	21.35	21.9	21.8	19.9
FVF	精英	201708	21.4	21.4	21.4	21.4	0	0%	21.4	4	6	21.3	21.9	21.45	21.4
FWF	友訊	201707	12.25	12.25	12.05	12.05	▲0.05	▲0.42%	12.05	30	151	12	12.25	12.35	11.35
FWF	友訊	201708	12.15	12.15	12.1	12.1	▲0.15	▲1.26%	12.1	15	18	12	12.25	12.15	11.95
FYF	光磊	201707	17.65	17.65	17.65	17.65	0	0%	17.65	6	130	17.6	17.8	19	17.3
FYF	光磊	201708	17.7	17.7	17.7	17.7	▼-0.05	▼-0.28%	17.7	1	2	17.6	17.8	17.7	17.7
GAF	聯強	201707	34.8	34.8	34.6	34.7	▼-0.05	▼-0.14%	34.7	5	98	34.7	35.3	36.6	33.8
GAF	聯強	201708	34.75	34.75	34.75	34.75	▼-0.05	▼-0.14%	34.75	1	7	34.7	35.3	34.8	33.95
DSF	宏碁	201707	16.05	16.1	15.9	15.95	▼-0.15	▼-0.93%	15.95	582	1,579	15.9	16	17.05	15.2
DSF	宏碁	201708	16.05	16.1	15.9	15.9	▼-0.15	▼-0.93%	15.9	196	188	15.9	16	16.35	15.9
GCF	鴻準	201707	92.6	96.3	92.6	95.4	▲3.4	▲3.7%	95.4	1,113	654	95.4	95.5	96.3	83
GCF	鴻準	201708	92.5	96.2	92.5	95.4	▲3.7	▲4.03%	95.4	393	71	95.3	95.5	96.2	89.5
MBF	敬鵬	201707	61.9	62.7	61.9	62.6	▲0.3	▲0.48%	62.6	6	73	60.6	63.3	62.7	57.7
MBF	敬鵬	201708	62.2	62.2	62.2	62.2	▼-0.5	▼-0.8%	62.2	1	30	60.4	63.2	62.6	61.5
LQF	英業達	201707	25.3	25.8	25.3	25.55	▲0.3	▲1.19%	25.55	220	260	25.5	25.65	25.8	22.4
LQF	英業達	201708	25.6	25.6	25.4	25.55	▲0.35	▲1.39%	25.55	23	59	25.45	25.65	25.6	24.9
DJF	華碩	201707	289	289	288.5	288.5	▼-0.5	▼-0.17%	288.5	3	58	287.5	294.5	292	281.5
DJF	華碩	201708	288.5	288.5	288.5	288.5	0	0%	288.5	1	1	287.5	294.5	288.5	288.5
MJF	致茂	201707	98.2	99.9	98.2	99.7	▲2.1	▲2.15%	99.7	18	41	99	100	99.9	89.2
MJF	致茂	201708	98.9	98.9	98.9	98.9	▲1.8	▲1.85%	98.9	1	13	97.8	100	98.9	94.4
CXF	大同	201707	12.85	13.2	12.65	13	▲0.1	▲0.78%	13	2,624	5,108	13	13.05	14.3	10.25
CXF	大同	201708	12.8	13.15	12.7	13	▲0.1	▲0.78%	13	125	208	12.95	13	13.45	12.7
GHF	技嘉	201707	40.6	41	40.55	41	▲0.8	▲1.99%	41	39	52	40.95	42.25	41.15	38.35
GHF	技嘉	201708	41	41	41	41	▲0.8	▲1.99%	41	10	10	40.2	42.35	41	41
GIF	微星	201707	72.4	72.5	71.5	72.1	▼-0.7	▼-0.96%	72.1	987	651	72.1	72.2	73	67.2
GIF	微星	201708	72.3	72.4	71.7	72.1	▼-0.9	▼-1.23%	72.1	124	168	72.1	72.3	73	70.6
GJF	瑞昱	201707	114	114	112.5	113	▼-0.5	▼-0.44%	113	39	176	112.5	114	115.5	101
GJF	瑞昱	201708	113	114	113	113	▲0.5	▲0.44%	113	22	38	112.5	114	114	110.5
DKF	廣達	201707	72.9	72.9	72.4	72.4	▼-0.6	▼-0.82%	72.4	6	144	72.4	72.7	74.5	63.3
DKF	廣達	201708	72.3	72.3	72.3	72.3	▼-0.7	▼-0.96%	72.3	1	3	72.3	72.7	73	72.1
GKF	群光	201709	77.3	77.3	77.2	77.2	0	0%	77.2	12	9	76.1	79.5	81.1	76.3
GKF	群光	201712	0	0	0	0	0	0%	76.9			0	0	0	0
GLF	正崴	201707	42.05	42.05	41.95	41.95	▼-0.15	▼-0.36%	41.95	12	81	41.9	42.5	43.35	40.85
GLF	正崴	201708	0	0	0	0	0	0%	42.15		1	41.85	42.55	42.25	42.25
GMF	億光	201707	48.7	48.7	48.7	48.7	▲0.1	▲0.21%	48.7	2	77	48.6	48.9	49.5	47.85
GMF	億光	201708	0	0	0	0	0	0%	48.7		18	48.45	48.9	48.6	48.45
GNF	凌陽	201707	14.2	14.35	14.15	14.3	▲0.15	▲1.06%	14.3	89	205	14.25	14.45	14.95	13.2
GNF	凌陽	201708	14.3	14.3	14.3	14.3	▲0.15	▲1.06%	14.3	5	29	13.05	14.45	14.3	13.95
GOF	漢唐	201707	71	71.1	71	71.1	▲0.5	▲0.71%	71.1	2	35	70	71.1	72.7	67.6
GOF	漢唐	201708	0	0	0	0	0	0%	70.8		1	64.9	71.2	70.4	70.4
GPF	國碩	201707	19.85	19.9	19.7	19.7	▼-0.05	▼-0.25%	19.7	55	245	19.65	19.85	20.6	19
GPF	國碩	201708	19.8	19.85	19.7	19.7	▼-0.05	▼-0.25%	19.7	40	134	19.6	19.8	20	19.55
CHF	友達	201707	13.3	13.6	13.25	13.45	▲0.25	▲1.89%	13.45	5,521	5,738	13.4	13.45	13.6	11.5
CHF	友達	201708	13.4	13.6	13.2	13.45	▲0.25	▲1.89%	13.45	1,290	955	13.4	13.45	13.6	12.75
DLF	中華電	201707	109	109.5	109	109	0	0%	109	13	172	109	109.5	109.5	105
DLF	中華電	201708	109	109	109	109	0	0%	109	4	10	109	109.5	109	108
MKF	美律	201707	193	193	189.5	190.5	▼-2	▼-1.04%	190.5	604	614	190	190.5	193	166
MKF	美律	201708	191.5	191.5	189.5	190	▼-2.5	▼-1.3%	190	109	66	190	190.5	192.5	188
DUF	晶電	201707	28.55	28.6	28.2	28.25	▼-0.25	▼-0.88%	28.25	372	1,512	28.25	28.3	33.75	27.75
DUF	晶電	201708	28.5	28.5	28.25	28.25	▼-0.2	▼-0.7%	28.25	23	153	28.25	28.3	29.7	28.25
GRF	京元電子	201707	31.4	31.9	31.4	31.8	▲0.3	▲0.95%	31.8	626	2,348	31.75	31.8	31.9	28.85
GRF	京元電子	201708	31.5	31.85	31.5	31.75	▲0.3	▲0.95%	31.75	160	212	31.7	31.8	31.85	31.15
DVF	聯發科	201707	269.5	273.5	268	270.5	▲0.5	▲0.19%	270.5	872	1,972	270	271	274	208.5
DVF	聯發科	201708	270	273	268	270	▲1	▲0.37%	270	163	195	270	271.5	273	265.5
GUF	全新	201707	60.6	60.9	60.4	60.9	▲0.1	▲0.16%	60.9	33	340	60.7	61	62.8	55.2
GUF	全新	201708	60.6	60.6	60.6	60.6	▼-0.2	▼-0.33%	60.6	1	10	60.6	61	61	59.2
GWF	義隆	201707	42.45	42.9	42.35	42.7	▲0.55	▲1.3%	42.7	169	265	42.75	42.9	46	40.85
GWF	義隆	201708	42.5	42.85	42.5	42.85	▲0.9	▲2.15%	42.85	43	37	42.7	42.95	42.85	41.4
GXF	可成	201707	374	376.5	370	372.5	▼-0.5	▼-0.13%	372.5	705	1,056	372	372.5	382	316.5
GXF	可成	201708	375	375	370.5	371	▼-2	▼-0.54%	371	89	202	372	373	381	364.5
GZF	兆赫	201707	31.15	31.2	31	31.05	▼-0.2	▼-0.64%	31.05	10	54	31	31.7	31.35	29.35
GZF	兆赫	201708	31.15	31.15	30.95	30.95	▼-0.3	▼-0.96%	30.95	9	16	31	31.7	31.3	30.65
HAF	瑞軒	201707	20.8	20.85	20.8	20.8	▼-0.15	▼-0.72%	20.8	6	51	20.6	20.95	21.2	20.15
HAF	瑞軒	201708	0	0	0	0	0	0%	20.65		20	20.5	21	20.9	20.85
HCF	宏達電	201707	69.6	75.4	69.6	72.7	▲3.2	▲4.6%	72.7	5,107	2,983	72.6	72.8	75.4	67.4
HCF	宏達電	201708	70.5	75	70.5	72.6	▲3.4	▲4.91%	72.6	122	62	72.3	72.6	75	68.7
HHF	中工	201707	0	0	0	0	0	0%	6.44		225	6.4	6.63	6.51	5.95
HHF	中工	201708	0	0	0	0	0	0%	6.45		8	5.87	6.63	6.46	6.45
HIF	冠德	201707	20.55	20.55	20.35	20.45	▲0.1	▲0.49%	20.45	6	163	20.25	20.75	20.9	17.9
HIF	冠德	201708	0	0	0	0	0	0%	20.5		3	20.3	20.8	20.7	20.25
HLF	興富發	201707	50.1	50.4	50	50.2	▲0.2	▲0.4%	50.2	44	504	50.1	50.4	50.5	49.1
HLF	興富發	201708	49.95	50.2	49.95	50.1	▲0.15	▲0.3%	50.1	31	152	50	50.3	50.5	49.85
HMF	皇翔	201707	0	0	0	0	0	0%	42.5		21	42.35	43.75	42.45	41.25
HMF	皇翔	201708	0	0	0	0	0	0%	42.45			42.25	43.75	0	0
HOF	華固	201707	69.2	69.5	69.2	69.5	▲0.4	▲0.58%	69.5	2	32	69.3	71.7	69.5	66.6
HOF	華固	201708	69	69	69	69	▲0.2	▲0.29%	69	5	10	69.1	71.7	69	68.8
CZF	長榮	201707	15.1	15.1	14.95	14.95	▼-0.2	▼-1.32%	14.95	127	867	14.9	15	15.45	13.05
CZF	長榮	201708	15.25	15.25	14.95	14.95	▼-0.25	▼-1.64%	14.95	27	33	14.9	15.05	15.4	14.95
HSF	長榮航	201707	15.05	15.1	14.95	15	▼-0.15	▼-0.99%	15	137	1,253	14.95	16.1	15.25	14.3
HSF	長榮航	201708	15.15	15.15	15.05	15.05	▼-0.1	▼-0.66%	15.05	75	1,315	15	16.2	15.25	14.65
DCF	彰銀	201707	17.45	17.45	17.35	17.4	▼-0.05	▼-0.29%	17.4	45	96	17.45	17.95	17.5	16.95
DCF	彰銀	201708	0	0	0	0	0	0%	17.35		16	16.4	18.4	17.45	17.1
HYF	中壽	201707	30.3	30.3	30	30.1	0	0%	30.1	176	691	30	30.1	30.55	29.1
HYF	中壽	201708	30.1	30.1	29.95	30	▲0.05	▲0.17%	30	121	136	30	30.15	30.1	29.4
IAF	臺企銀	201707	8.37	8.45	8.37	8.42	▲0.02	▲0.24%	8.42	67	309	8.42	8.47	8.45	8.26
IAF	臺企銀	201708	8.41	8.45	8.41	8.45	▲0.03	▲0.36%	8.45	28	53	8.42	8.44	8.45	8.32
CJF	華南金	201707	17.5	17.6	17.5	17.6	▲0.2	▲1.15%	17.6	19	35	17.45	18.15	17.6	17.15
CJF	華南金	201708	17.5	17.5	17.5	17.5	▲0.25	▲1.45%	17.5	1	1	16.1	18.9	17.5	17.5
CEF	富邦金	201707	48.5	48.8	48.2	48.55	▲0.1	▲0.21%	48.55	1,072	2,394	48.5	48.55	48.8	45.6
CEF	富邦金	201708	48.55	48.7	48.2	48.6	▲0.15	▲0.31%	48.6	440	477	48.5	48.6	48.7	47.15
CKF	國泰金	201707	50.4	50.8	50	50.5	▼-0.1	▼-0.2%	50.5	1,170	2,771	50.4	50.5	50.8	46.8
CKF	國泰金	201708	50.6	50.7	50	50.4	▼-0.1	▼-0.2%	50.4	300	301	50.4	50.5	50.7	48.85
LRF	開發金	201707	8.5	8.69	8.5	8.69	▲0.14	▲1.64%	8.69	379	489	8.69	8.7	8.69	8.21
LRF	開發金	201708	8.62	8.64	8.62	8.64	▲0.13	▲1.53%	8.64	19	98	8.64	8.9	8.64	8.35
DN1	玉山金	201709	0	0	0	0	0	0%	18.85		1	17.65	19.9	18.5	18.5
DN1	玉山金	201712	0	0	0	0	0	0%	18.75		1	17.55	19.75	18.4	18.4
DNF	玉山金	201707	18.65	18.75	18.6	18.75	▲0.1	▲0.54%	18.75	260	499	18.7	18.8	18.75	18.35
DNF	玉山金	201708	0	0	0	0	0	0%	18.7		110	18.65	18.85	18.6	18.35
DOF	元大金	201707	13.35	13.35	13.25	13.35	0	0%	13.35	171	1,247	13.3	13.35	13.35	12.9
DOF	元大金	201708	13.35	13.35	13.3	13.3	0	0%	13.3	52	198	13.25	13.4	13.35	13.05
CLF	兆豐金	201707	25.1	25.3	25	25.15	0	0%	25.15	251	408	25.1	25.25	25.3	24.3
CLF	兆豐金	201708	25.15	25.3	25.1	25.3	▲0.25	▲1%	25.3	5	34	25.05	25.3	25.3	24.85
CMF	台新金	201707	13.95	14	13.9	13.9	▼-0.05	▼-0.36%	13.9	124	386	13.85	13.95	14	13.05
CMF	台新金	201708	13.95	13.95	13.9	13.95	▲0.05	▲0.36%	13.95	12	62	13.8	14	13.95	13.65
DDF	新光金	201707	8.1	8.26	8.1	8.13	▲0.07	▲0.87%	8.13	1,632	1,220	8.12	8.14	8.26	7.6
DDF	新光金	201708	8.21	8.23	8.13	8.13	▲0.08	▲0.99%	8.13	395	276	8.11	8.15	8.23	7.81
DEF	永豐金	201707	9.05	9.11	9.05	9.1	▲0.03	▲0.33%	9.1	142	519	9.08	9.12	9.33	8.8
DEF	永豐金	201708	9.06	9.12	9.06	9.1	▲0.02	▲0.22%	9.1	55	121	9.07	9.11	9.12	9
CNF	中信金	201707	19.85	19.9	19.7	19.8	▼-0.05	▼-0.25%	19.8	425	1,015	19.8	19.9	19.9	19.1
CNF	中信金	201708	19.85	19.9	19.7	19.8	0	0%	19.8	82	167	19.75	19.9	19.9	19.4
DPF	第一金	201707	20.4	20.4	20.35	20.35	▲0.15	▲0.74%	20.35	30	288	20.35	20.4	20.4	19.1
DPF	第一金	201708	20.4	20.4	20.4	20.4	▲0.2	▲0.99%	20.4	12	76	20.35	20.45	20.4	19.65
IHF	農林	201707	16.35	16.4	16.35	16.4	0	0%	16.4	38	321	16.35	16.6	17.9	15.95
IHF	農林	201708	16.4	0	0	16.4	0	0%	16.4	20	28	16.35	16.6	16.5	16.4
DWF	潤泰全	201707	45.05	45.1	44.75	45	▲0.05	▲0.11%	45	52	289	44.95	45.1	46.3	42.6
DWF	潤泰全	201708	44.9	45.15	44.7	44.8	▼-0.2	▼-0.44%	44.8	7	18	44.9	45.15	45.15	44.7
IIF	晶豪科	201707	37.5	38.1	37.5	37.8	▲0.6	▲1.61%	37.8	220	274	37.7	37.9	41.5	36.05
IIF	晶豪科	201708	37.75	38	37.65	37.8	▲0.75	▲2.02%	37.8	94	34	37.65	37.9	38	37.05
IJF	大立光	201707	5055	5055	4990	5005	▼-5	▼-0.1%	4995	27	196	4980	5010	5055	4650
IJF	大立光	201708	5055	5055	5015	5015	▲15	▲0.3%	4990	3	15	4975	5010	5055	4860
IMF	亞光	201707	54.5	55.2	54.3	54.6	0	0%	54.5	244	544	54.5	54.6	57	50.4
IMF	亞光	201708	54.8	54.9	54.6	54.7	▲0.4	▲0.74%	54.7	8	7	54.4	54.6	55.1	54
INF	威強電	201707	0	0	0	0	0	0%	47.4		16	47.05	51.2	48.35	46.7
INF	威強電	201708	0	0	0	0	0	0%	47.15			43.25	51.2	0	0
IOF	聯詠	201707	125	125	124	125	▲0.5	▲0.4%	125	16	396	124	127.5	125	118.5
IOF	聯詠	201708	124.5	0	0	124.5	0	0%	125	9	17	124	128	124.5	123.5
IPF	智原	201707	39.15	39.4	39.05	39.15	▲0.35	▲0.9%	39.15	10	130	39	39.3	40.85	36.05
IPF	智原	201708	39.4	39.45	39.25	39.35	▲0.55	▲1.42%	39.35	4	7	38.9	39.35	39.45	38.7
IQF	文曄	201707	45.55	45.55	45.55	45.55	▲0.2	▲0.44%	45.55	1	31	45.25	45.75	45.95	44.25
IQF	文曄	201708	0	0	0	0	0	0%	45.45			41.65	45.75	0	0
IRF	欣興	201707	18.1	18.2	17.9	18.1	▼-0.05	▼-0.28%	18.1	635	514	18.05	18.15	18.8	16.8
IRF	欣興	201708	18.05	18.25	18	18	▼-0.15	▼-0.83%	18	16	28	18	18.2	18.7	18
ITF	晶技	201707	44.95	45.1	44.95	45.1	▲0.1	▲0.22%	45.1	9	35	45	46.75	45.3	43.15
ITF	晶技	201708	0	0	0	0	0	0%	45.25			44.95	46.85	0	0
LBF	健鼎	201707	96.3	96.3	95.7	95.9	▼-0.3	▼-0.31%	95.9	30	58	95.7	96.5	97.6	88.7
LBF	健鼎	201708	96.3	96.3	96	96	▼-0.2	▼-0.21%	96	27	25	95.8	96.7	96.3	95.3
LCF	台灣大	201707	113.5	115.5	113.5	115	0	0%	115	10	49	115	115.5	115.5	112.5
LCF	台灣大	201708	114.5	114.5	114.5	114.5	0	0%	114.5	2	11	114.5	115.5	114.5	114.5
IVF	銘異	201707	29.15	29.15	29.15	29.15	▼-0.45	▼-1.52%	29.15	1	29	29.05	30.75	30.55	28.6
IVF	銘異	201708	0	0	0	0	0	0%	29.15		7	29.05	30.8	30.1	29.1
NAF	穩懋	201707	166	166	161	165	0	0%	165	796	683	164.5	165	166	126.5
NAF	穩懋	201708	165.5	166	161	166	▲1	▲0.61%	166	132	176	164.5	165.5	166	147.5
NBF	璟德	201707	0	0	0	0	0	0%	365		10	350.5	394.5	376	324.5
NBF	璟德	201708	0	0	0	0	0	0%	364			338	394.5	0	0
IXF	景碩	201707	79.5	81.2	79.4	80.7	▲1.6	▲2.02%	80.7	104	170	80.5	81.1	81.2	76.4
IXF	景碩	201708	79.4	80.9	79.4	80.9	▲1.8	▲2.28%	80.9	21	19	80.4	81	80.9	79.1
NCF	順達	201707	42.55	42.55	42.3	42.55	▼-0.35	▼-0.82%	42.55	44	77	42.45	42.55	45.25	41
NCF	順達	201708	0	0	0	0	0	0%	41.8		1	39.65	42.65	42.75	42.75
DXF	緯創	201707	31.8	31.85	31.4	31.8	▼-0.2	▼-0.63%	31.8	222	531	31.8	31.9	32.25	26.65
DXF	緯創	201708	31.4	31.75	31.4	31.65	▼-0.25	▼-0.78%	31.85	20	32	31.75	31.9	32.1	30.65
NDF	威剛	201707	75.6	76.7	75.6	76.2	▲0.6	▲0.79%	76.2	298	449	76.1	76.3	77.2	72.3
NDF	威剛	201708	75.9	76.5	75.9	76.1	▲0.2	▲0.26%	76.1	19	9	76	76.3	76.5	74.7
NEF	欣銓	201707	28.3	28.3	27.85	27.85	▲0.15	▲0.54%	27.85	74	69	27.05	27.95	28.3	25.9
NEF	欣銓	201708	28	28	28	28	▲0.5	▲1.82%	28	1	3	25.9	28	28	27.2
IYF	新日興	201707	102	102	99.9	99.9	▼-1.6	▼-1.58%	99.9	45	500	99.8	100.5	105.5	83.8
IYF	新日興	201708	100.5	100.5	100	100	▼-0.5	▼-0.5%	100	50	115	99.9	101	103	100
IZF	明泰	201707	27.65	28.05	27.45	27.85	▲0.45	▲1.64%	27.85	178	850	27.8	27.9	29.65	25.85
IZF	明泰	201708	27.45	27.9	27.45	27.8	▲0.4	▲1.46%	27.8	11	10	27.8	27.9	28.65	27.45
JBF	創意	201707	125.5	126.5	124.5	125.5	▼-1	▼-0.79%	125.5	150	289	125	125.5	129	98.5
JBF	創意	201708	125	126.5	125	126	▼-1	▼-0.79%	126	59	12	125	126	129	122.5
MLF	晶睿	201707	0	0	0	0	0	0%	86.1		10	83.1	89	87.1	78.3
MLF	晶睿	201708	0	0	0	0	0	0%	86.3			82.2	89	0	0
DQF	群創	201707	16.05	16.3	15.8	15.95	▼-0.1	▼-0.62%	15.95	7,988	11,025	15.9	15.95	16.3	12.7
DQF	群創	201708	16.15	16.25	15.8	15.95	▼-0.05	▼-0.31%	15.95	3,357	2,775	15.9	15.95	16.25	14.95
JDF	昱晶	201707	16.25	16.3	16.15	16.3	▲0.2	▲1.24%	16.3	172	299	16.15	16.5	16.85	15.15
JDF	昱晶	201708	16.2	16.25	16.2	16.2	▲0.1	▲0.62%	16.2	16	29	16.1	16.5	16.55	16.1
JFF	嘉澤	201707	138	138	136.5	137	0	0%	137	28	153	136.5	137	145	126.5
JFF	嘉澤	201708	138	138	137	137	0	0%	137	22	19	136	137	138.5	133
JGF	昇陽光電	201707	12.95	12.95	12.95	12.95	▲0.1	▲0.78%	12.85	1	70	12.75	12.9	13.2	11.75
JGF	昇陽光電	201708	12.85	12.85	12.85	12.85	▲0.1	▲0.78%	12.85	1	13	12.75	12.9	12.85	12.7
JIF	新日光	201707	15.05	15.15	14.95	15	▲0.2	▲1.35%	15	111	456	14.95	15.05	15.15	13.25
JIF	新日光	201708	15.1	15.2	14.95	14.95	▲0.15	▲1.01%	14.95	37	177	14.95	15.1	15.2	14.65
JNF	TPK-KY	201707	94	94.1	92.5	92.8	▼-1.2	▼-1.28%	92.8	1,083	1,786	92.7	92.8	105.5	87.6
JNF	TPK-KY	201708	93.8	93.8	92.5	92.5	▼-1.3	▼-1.39%	92.5	127	121	92.5	92.7	95.4	92
NGF	碩禾	201707	287.5	291	284.5	286	▼-0.5	▼-0.17%	286	60	495	285	286.5	297	238.5
NGF	碩禾	201708	285.5	286	282.5	282.5	▼-2	▼-0.7%	282.5	31	52	281	283	289.5	279.5
MCF	隆達	201707	18.5	18.55	18.5	18.55	▲0.4	▲2.2%	18.55	3	121	18.3	18.6	21.1	17.5
MCF	隆達	201708	18.45	18.45	18.45	18.45	▲0.3	▲1.65%	18.45	1	3	18.25	18.6	18.7	18.45
JPF	大聯大	201707	41.1	42.2	41.1	41.95	▲1.3	▲3.2%	41.95	493	1,293	41.9	41.95	42.2	39.15
JPF	大聯大	201708	41.2	41.95	41.2	41.95	▲1.35	▲3.33%	41.95	29	93	41.8	41.95	41.95	39.95
NHF	東洋	201707	106	106	103.5	104	▼-1	▼-0.95%	104	94	233	103.5	104	106	97.7
NHF	東洋	201708	104	104	103.5	103.5	▼-2.5	▼-2.36%	103.5	27	14	103	104	106	100
NIF	晟德	201707	61.8	62.1	61.3	61.3	▲0.1	▲0.16%	61.3	14	141	61.2	61.7	63.2	56.4
NIF	晟德	201708	61.5	61.5	61.5	61.5	▲0.5	▲0.82%	61.5	1	7	57.4	61.7	61.5	60.8
OFF	東隆興	201707	91.4	100	91.4	100	▲8.9	▲9.77%	96.6	4	12	95.2	98	100	83.4
OFF	東隆興	201708	0	0	0	0	0	0%	95.6		2	88	98	85.2	84.3
LTF	遠傳	201707	0	0	0	0	0	0%	78.4		20	78.4	81	81.2	76
LTF	遠傳	201708	0	0	0	0	0	0%	78.2		1	74.3	81.2	79.6	79
JSF	和碩	201707	99	99	97.2	97.8	▼-0.9	▼-0.91%	97.8	159	476	97.7	98.1	100	90.2
JSF	和碩	201708	98.4	98.4	97.5	97.9	▼-1.4	▼-1.41%	97.9	7	52	97.7	98.2	99.3	97.5
LUF	臻鼎-KY	201707	72.7	72.7	71.4	72.6	▲0.3	▲0.41%	72.6	113	327	72.4	73.3	77.6	71.4
LUF	臻鼎-KY	201708	0	0	0	0	0	0%	72.5		8	72	73.3	72.2	72.2
MEF	奇美材	201707	14.7	14.95	14.6	14.65	▲0.1	▲0.69%	14.65	89	451	14.6	14.75	15.85	13.95
MEF	奇美材	201708	14.65	14.95	14.65	14.7	▲0.2	▲1.38%	14.7	19	19	14.55	14.75	14.95	14.5
NJF	榮剛	201707	19.6	19.8	19.6	19.75	▲0.15	▲0.77%	19.75	12	52	19.65	20	19.85	18.8
NJF	榮剛	201708	19.6	19.7	19.6	19.7	▲0.1	▲0.51%	19.7	4	13	19.6	20	19.7	19.45
NLF	世界	201707	58.7	58.7	58.5	58.6	0	0%	58.6	12	26	58.6	58.7	59.7	55.5
NLF	世界	201708	0	0	0	0	0	0%	58.3			54.9	61.7	0	0
OGF	先豐	201707	29.2	29.2	29	29	▼-0.1	▼-0.34%	29	3	26	28.85	29.6	31.35	28.35
OGF	先豐	201708	0	0	0	0	0	0%	28.8		2	27.2	29.65	29.6	28.9
NMF	中光電	201707	41.8	41.85	41.8	41.85	0	0%	41.85	2	4	39.4	41.95	41.85	40.5
NMF	中光電	201708	0	0	0	0	0	0%	41.8		1	39.35	44.25	41.8	41.8
NNF	智冠	201707	87.5	87.5	84.1	84.5	▼-3.3	▼-3.76%	84.5	49	72	84.5	84.7	94.8	77.4
NNF	智冠	201708	85.2	85.2	84.3	84.5	▼-3	▼-3.43%	84.5	6	6	84.3	84.7	87.5	84.3
NOF	中美晶	201707	46.7	46.8	46.2	46.5	▼-0.15	▼-0.32%	46.5	226	485	46.5	46.6	48.4	42.85
NOF	中美晶	201708	46.2	46.75	46.2	46.65	▼-0.05	▼-0.11%	46.65	102	129	46.45	46.6	47.15	46.2
JWF	長虹	201707	0	0	0	0	0	0%	69.1		39	66.5	69.6	69.9	66.5
JWF	長虹	201708	0	0	0	0	0	0%	69.2		1	63.1	69.8	69.2	69.2
LVF	中租-KY	201707	85.3	87.9	85.1	86.9	▲1.9	▲2.24%	86.9	425	554	86.7	87	87.9	77.4
LVF	中租-KY	201708	86.4	87.6	85.1	87.2	▲2.2	▲2.59%	87.2	39	35	86.7	87	87.6	83.5
LOF	合作金	201707	15.9	16.05	15.9	16.05	▲0.15	▲0.94%	16.05	3	52	15.9	16.5	16.05	15.6
LOF	合作金	201708	15.95	16	15.95	16	▲0.1	▲0.63%	16	10	30	15.95	16.55	16	15.85
OEF	彩晶	201707	8.52	8.78	8.52	8.63	▲0.13	▲1.53%	8.66	2,014	1,976	8.63	8.69	8.78	7.6
OEF	彩晶	201708	8.53	8.74	8.53	8.7	▲0.24	▲2.84%	8.7	102	122	8.63	8.7	8.74	8.42
NQF	新普	201707	102.5	106.5	102.5	106.5	▲4.5	▲4.41%	106.5	132	100	106	108	106.5	98.7
NQF	新普	201708	105	106	105	106	▲4	▲3.92%	106	9	10	105.5	108	106	101
NSF	頎邦	201707	46.2	46.55	46.2	46.25	▲0.45	▲0.98%	46.25	15	227	45.45	46.55	47.1	43.85
NSF	頎邦	201708	0	0	0	0	0	0%	46.25		4	43.1	46.55	46	45.6
JZF	嘉聯益	201707	20.6	20.7	20.6	20.65	▼-0.05	▼-0.24%	20.65	16	392	20.55	21.1	21.55	19.65
JZF	嘉聯益	201708	20.65	20.65	20.65	20.65	▼-0.1	▼-0.48%	20.65	7	52	20.55	21.15	21.15	20.65
KAF	瑞儀	201707	67.5	68	67.1	67.9	▼-0.2	▼-0.29%	67.9	68	224	67.8	68.1	69.4	64.2
KAF	瑞儀	201708	67.6	68.1	67.6	67.9	▲0.1	▲0.15%	67.9	5	5	67.7	68.2	68.1	67.6
MOF	飛捷	201709	99.5	99.5	99.3	99.3	▼-0.1	▼-0.1%	99.3	2	3	93.4	105.5	99.5	99.3
MOF	飛捷	201712	0	0	0	0	0	0%	97.8			92.4	104	0	0
MPF	精誠	201707	64.1	64.2	64.1	64.2	▲0.2	▲0.31%	64.2	3	15	64.1	64.5	64.9	62.3
MPF	精誠	201708	64.3	64.3	64.3	64.3	▲0.3	▲0.47%	64.3	1	1	60.3	64.6	64.3	64
KCF	力成	201707	95.8	96.1	95.8	96.1	▲0.2	▲0.21%	96.1	21	172	96	97	96.2	90.9
KCF	力成	201708	96.1	96.1	96.1	96.1	0	0%	96.1	13	15	96	97.1	96.1	93.7
NTF	茂迪	201707	26.5	26.6	25.8	25.8	▼-0.6	▼-2.27%	25.8	148	328	25.8	25.9	28.65	24.55
NTF	茂迪	201708	26.2	26.2	25.6	25.6	▼-0.55	▼-2.1%	25.6	17	53	25.55	25.7	27.85	25.6
MQF	矽格	201707	27.55	27.6	27.5	27.6	▼-0.15	▼-0.54%	27.6	7	42	27.5	27.6	27.95	26.55
MQF	矽格	201708	27.6	27.6	27.6	27.6	▲0.15	▲0.55%	27.6	10	14	27.5	27.65	27.6	27.2
LIF	台郡	201707	117	117	115	116	▼-0.5	▼-0.43%	115.5	267	1,367	115.5	116	120.5	106
LIF	台郡	201708	117	117	116	116	0	0%	116	108	821	115.5	116.5	120.5	115
KDF	同欣電	201707	120.5	121	118.5	118.5	▼-1	▼-0.84%	118.5	45	49	118	120	124	113.5
KDF	同欣電	201708	118.5	0	0	118.5	0	0%	117.5	26	38	118	120.5	121.5	117
OHF	胡連	201707	175	175	175	175	▼-0.5	▼-0.28%	175	1	28	173.5	175.5	181.5	166.5
OHF	胡連	201708	175	175	175	175	▼-0.5	▼-0.28%	175	1	4	173.5	175.5	176	174.5
KFF	康舒	201707	23.15	23.35	23.15	23.15	▲0.05	▲0.22%	23.15	57	61	23.1	23.25	23.35	22.45
KFF	康舒	201708	23.35	23.35	23.3	23.3	▲0.25	▲1.08%	23.3	12	12	21.7	23.3	23.35	22.95
KGF	啟碁	201707	89.9	89.9	88.8	89.1	▼-0.6	▼-0.67%	89.1	30	214	88.8	89.7	92.6	86.8
KGF	啟碁	201708	89.8	89.8	88.8	88.8	▼-0.8	▼-0.89%	88.8	12	33	88.7	89.7	89.9	88.8
MRF	南六	201709	0	0	0	0	0	0%	154			145	163	0	0
MRF	南六	201712	0	0	0	0	0	0%	155			145.5	164.5	0	0
MUF	帝寶	201709	0	0	0	0	0	0%	85.1		4	80.7	90.9	86.2	86.2
KIF	台虹	201707	39.1	39.95	39.1	39.95	▲0.15	▲0.38%	39.95	14	170	39.5	40.05	41.8	37.95
KIF	台虹	201708	39.6	39.85	39.6	39.85	▲0.45	▲1.14%	39.85	6	22	38.75	39.9	40.25	39.35
NUF	網家	201707	253	253	244.5	249.5	▲2.5	▲1.01%	249.5	18	42	248.5	250	263	223.5
NUF	網家	201708	252.5	252.5	252.5	252.5	▲5.5	▲2.23%	249	1	1	248	250	252.5	252.5
NVF	元太	201707	28.65	29.25	28.65	28.9	▲0.3	▲1.05%	28.9	260	683	28.85	28.95	31.05	27.3
NVF	元太	201708	28.8	29.25	28.8	28.85	▲0.15	▲0.52%	28.85	41	65	28.8	28.95	29.25	28.25
KKF	達方	201707	28.2	28.25	28.05	28.25	▲0.1	▲0.36%	28.25	15	52	28.2	29.15	30.15	26.7
KKF	達方	201708	28.2	28.2	28.2	28.2	▲0.05	▲0.18%	28.2	1	3	26.5	29.15	28.2	28.2
NWF	群聯	201707	367	376.5	367	374	▲8.5	▲2.33%	374	303	321	373	374.5	376.5	294
NWF	群聯	201708	373.5	376	373.5	376	▲11	▲3.01%	374	34	56	373	374.5	376	361
LZF	可寧衛	201707	179.5	179.5	179.5	179.5	▼-2	▼-1.1%	179.5	1	11	173	185	183	178
LZF	可寧衛	201708	0	0	0	0	0	0%	180			171.5	185	0	0
NXF	森鉅	201707	0	0	0	0	0	0%	67.1		9	64	71.9	68.3	66.2
NXF	森鉅	201708	0	0	0	0	0	0%	67.2			64	71.9	0	0
KLF	寶成	201707	42.25	42.8	42.25	42.65	▲0.55	▲1.31%	42.65	22	86	42.65	42.8	42.8	40.9
KLF	寶成	201708	42.75	42.75	42.65	42.75	▲0.75	▲1.79%	42.75	13	9	42.6	42.75	42.75	41.5
LMF	美利達	201707	161.5	161.5	161.5	161.5	▲1	▲0.62%	161.5	12	38	158.5	163	165	156
LMF	美利達	201708	160.5	0	0	160.5	0	0%	161.5	10	22	158	163.5	164.5	163
MVF	百和	201707	110.5	112	110.5	111.5	0	0%	111.5	59	287	111.5	112	112.5	98.9
MVF	百和	201708	111.5	111.5	111	111	▼-0.5	▼-0.45%	111	10	91	111.5	112	111.5	109
KOF	宏全	201707	61.2	61.3	61.2	61.3	▲0.3	▲0.49%	61.3	14	217	61.3	61.6	63.7	59
KOF	宏全	201708	61.3	61.3	61.3	61.3	▲0.4	▲0.66%	61.3	3	345	61.4	61.7	61.3	60.4
KPF	潤泰新	201707	34.35	34.4	34.2	34.4	▲0.05	▲0.15%	34.4	18	170	34.35	34.7	35.65	32.8
KPF	潤泰新	201708	34.35	34.35	34.3	34.3	▼-0.05	▼-0.15%	34.3	4	24	34.3	34.7	34.35	34

2017/06/27 股票期貨行情