台股股票期貨總覽

2024/04/23 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	202405	32.9	33.15	32.3	32.35	▼-0.35	▼-1.07%	32.35	1,077	2,070	32.3	32.35	33.4	30.9
DFF	1101台泥	202406	32.75	33.1	32.35	32.4	▼-0.35	▼-1.07%	32.4	282	992	32.3	32.4	37.5	30.9
DYF	1102亞泥	202405	43	43.1	42.7	42.9	▼-0.05	▼-0.12%	42.9	70	308	42.9	43.05	43.1	41.1
DYF	1102亞泥	202406	42.85	0	0	42.85	0	0%	42.8	15	75	42.9	43.15	42.65	38.9
DZF	1210大成	202405	56.8	57.6	56.7	57.6	▲1	▲1.77%	57.6	31	128	56.5	57.8	58.4	54.8
DZF	1210大成	202406	0	0	0	0	0	0%	57.6		18	56.5	59.5	59.2	52.5
CQF	1216統一	202405	79	79	78.2	78.8	▼-0.2	▼-0.25%	78.8	50	548	78.8	80	79.2	74.8
CQF	1216統一	202406	78.5	79.3	78.4	78.9	▲0.1	▲0.13%	78.9	10	18	78.9	80.2	79.3	68.6
CFF	1301台塑	202405	70	70	69	69.7	▼-0.2	▼-0.29%	69.7	76	767	69.1	69.7	72.4	66.8
CFF	1301台塑	202406	69.2	69.6	69.2	69.6	▼-0.5	▼-0.71%	69.6	2	44	69.2	69.9	82.6	66.7
CAF	1303南亞	202405	57.6	57.9	56.8	56.8	▼-0.7	▼-1.22%	56.8	115	604	56.8	57.4	58.9	54.6
CAF	1303南亞	202406	57.4	57.4	57.4	57.4	▼-0.4	▼-0.69%	57.1	1	39	56.9	57.6	68.6	55
EEF	1312國喬	202405	13.25	13.3	13.25	13.25	0	0%	13.25	21	294	13.2	13.3	13.85	12.8
EEF	1312國喬	202406	13.3	13.3	13.3	13.3	0	0%	13.3	45	56	13.15	13.4	16.1	13.1
EGF	1314中石化	202405	10.3	10.45	10.1	10.35	▲0.05	▲0.49%	10.35	1,978	2,622	10.35	10.4	10.55	9.36
EGF	1314中石化	202406	10.1	10.3	10	10.2	▼-0.1	▼-0.97%	10.2	36	71	10.25	10.3	10.35	9.48
EHF	1319東陽	202405	122	123	118.5	120	▲0.5	▲0.42%	120	419	513	119.5	120	134.5	116.5
EHF	1319東陽	202406	121	121	118.5	119.5	▼-0.5	▼-0.42%	119.5	21	42	119.5	120.5	131.5	96.2
DGF	1326台化	202405	55.2	55.5	54.9	54.9	▼-0.4	▼-0.72%	54.9	106	331	54.9	55.2	56.7	52.5
DGF	1326台化	202406	55.1	55.1	55.1	55.1	▼-0.3	▼-0.54%	55.1	1	7	54.9	55.4	58.5	53
CRF	1402遠東新	202405	32.75	33	32.75	33	▲0.45	▲1.38%	33	23	177	32.7	0	33.15	31.3
CRF	1402遠東新	202406	0	0	0	0	0	0%	32.95			31.8	0	31.3	29.3
EKF	1440南紡	202405	17.8	18.8	17	17.85	▲0.7	▲4.08%	17.85	599	330	17.8	17.85	18.8	15.25
EKF	1440南紡	202406	16.85	17.85	16.85	17.45	▲0.3	▲1.75%	17.65	6	2	17.3	18	17.85	16.85
LWF	1476儒鴻	202405	503	508	498.5	505	▲6.5	▲1.3%	505	21	175	503	513	554	486
LWF	1476儒鴻	202406	0	0	0	0	0	0%	505		26	503	515	508	498
KSF	1477聚陽	202405	392	395	389.5	390	▲2	▲0.52%	389.5	98	408	389	391	410	360.5
KSF	1477聚陽	202406	0	0	0	0	0	0%	389.5		6	389	392	392	360.5
SCF	1477小型聚陽	202405	390.5	395	388.5	389.5	▲1.5	▲0.39%	389.5	247	511	389.5	391.5	405.5	361
SCF	1477小型聚陽	202406	389.5	393	388.5	393	▲5	▲1.29%	389.5	7	39	389.5	392.5	393	341
EMF	1504東元	202405	59	60.6	57.6	58.4	▲0.1	▲0.17%	58.4	1,637	1,616	58.4	58.5	63.4	54.8
EMF	1504東元	202406	58.4	58.4	58.4	58.4	0	0%	58.4	3	95	58.4	58.7	63.1	45.2
SDF	1513中興電	202405	187.5	192.5	184	189	▲4.5	▲2.44%	189	5,754	2,809	189	189.5	221.5	175.5
SDF	1513中興電	202406	188.5	191.5	185	188	▲3	▲1.62%	188	77	255	189	190	217.5	124
ORF	1536和大	202405	52.1	54.3	52.1	54.3	▲2.2	▲4.22%	53.4	33	193	52.6	54.2	55.7	50.5
ORF	1536和大	202406	0	0	0	0	0	0%	53.4		2	52.4	54.4	54.5	50.9
MYF	1565精華	202405	0	0	0	0	0	0%	184		14	171.5	196.5	185	182
MYF	1565精華	202406	0	0	0	0	0	0%	183.5		2	170.5	0	198	185
OMF	1565小型精華	202405	0	0	0	0	0	0%	184		64	183.5	0	192.5	179
OMF	1565小型精華	202406	0	0	0	0	0	0%	183.5		2	177.5	0	196.5	181.5
EPF	1590亞德客-KY	202405	1085	1085	1085	1085	▲5	▲0.46%	1085	1	19	1070	0	1155	1050
EPF	1590亞德客-KY	202406	0	0	0	0	0	0%	1090			1070	0	0	0
CSF	1605華新	202405	38.5	38.85	37.65	37.8	▼-0.4	▼-1.05%	37.8	1,302	4,269	37.75	37.85	42.1	36.5
CSF	1605華新	202406	38.85	38.85	37.65	37.75	▼-0.35	▼-0.92%	37.75	60	355	37.75	37.95	41.8	34.75
RJF	1609大亞	202405	57.9	60.6	56	57.9	0	0%	58	13,830	3,940	57.9	58	67.9	41.05
RJF	1609大亞	202406	58.8	60.5	56	57.7	▼-0.3	▼-0.52%	57.7	146	239	57.8	58	67.5	34.15
MAF	1707葡萄王	202405	0	0	0	0	0	0%	157		8	146.5	165.5	160	154.5
MAF	1707葡萄王	202406	0	0	0	0	0	0%	157.5		1	146	166.5	159.5	159.5
QOF	1717長興	202405	31.3	31.35	31	31.35	▲0.15	▲0.48%	31.35	28	123	31.1	31.4	33.35	30.25
QOF	1717長興	202406	0	0	0	0	0	0%	31.25		1	30.2	32.3	30.6	28.3
EYF	1718中纖	202405	0	0	0	0	0	0%	7.44		370	7.4	7.55	7.5	7.19
EYF	1718中纖	202406	0	0	0	0	0	0%	7.46		1	7.39	7.58	7.45	7.45
EZF	1722台肥	202405	63.3	63.6	63	63.6	▲0.5	▲0.79%	63.6	18	84	63	63.9	64.5	62.2
EZF	1722台肥	202406	0	0	0	0	0	0%	63.7		4	63	63.9	68.6	61.6
SAF	1795美時	202405	317	324.5	315	323	▲9	▲2.87%	323	515	1,504	322.5	323	345.5	275
SAF	1795美時	202406	317.5	320	317	320	▲6.5	▲2.07%	320	10	29	322	323.5	329.5	270
KUF	1802台玻	202405	16.95	17.1	16.95	17	0	0%	17	11	221	17	17.15	17.8	16.35
KUF	1802台玻	202406	0	0	0	0	0	0%	16.9		36	16.85	17.25	19.2	17.9
QPF	1904正隆	202405	29.1	29.2	29.1	29.2	▲0.05	▲0.17%	29.2	4	40	29.2	31.35	29.5	28.25
QPF	1904正隆	202406	29.2	29.2	29.2	29.2	▲0.1	▲0.34%	29.2	1	5	29.15	31.4	29.55	29.05
SBF	1905華紙	202405	23.55	23.8	23	23	▲0.05	▲0.22%	23	60	278	22.95	23.15	24.2	21.95
SBF	1905華紙	202406	23.35	23.35	23.35	23.35	▲0.55	▲2.41%	23.15	1	1	22.4	23.85	23.35	22.05
QKF	1907永豐餘	202405	30.8	31	30.3	30.7	0	0%	30.7	44	288	30.45	30.65	31.1	28.75
QKF	1907永豐餘	202406	30.55	30.7	30.55	30.7	▼-0.05	▼-0.16%	30.7	2	55	30.45	30.85	39	28.65
OSF	1909榮成	202405	15.15	15.25	14.95	15.15	0	0%	15.15	50	419	15	15.15	15.3	14.5
OSF	1909榮成	202406	15.05	15.05	15.05	15.05	▲0.05	▲0.33%	15.05	25	130	14.95	15.25	16.55	14.1
CBF	2002中鋼	202405	25	25.15	24.75	24.9	▲0.15	▲0.61%	24.9	589	1,500	24.8	24.95	26.25	23.6
CBF	2002中鋼	202406	25	25.1	24.8	24.8	0	0%	24.8	175	491	24.8	25	27.1	23.85
FBF	2006東和鋼鐵	202405	74.2	74.2	73.3	73.4	▲0.3	▲0.41%	73.4	5	83	73	76	74.2	69.5
FBF	2006東和鋼鐵	202406	0	0	0	0	0	0%	73.4		1	70.7	77.4	78.3	64.1
FCF	2014中鴻	202405	23.25	23.5	22.9	23.1	▲0.2	▲0.87%	23.1	106	1,025	23	23.15	25.7	22.05
FCF	2014中鴻	202406	23.5	23.5	22.95	22.95	▲0.05	▲0.22%	22.95	2	33	23	23.2	28.2	22.4
FE1	2027大成鋼	202406	0	0	0	0	0	0%	37.9		1	0	0	48.95	48.95
FEF	2027大成鋼	202405	38.1	38.3	37.65	38	▲0.1	▲0.26%	38	397	2,625	37.9	38	39.1	36.15
FEF	2027大成鋼	202406	37.95	37.95	37.9	37.9	▲0.1	▲0.26%	37.9	15	105	37.9	38.05	40.4	35.5
FFF	2049上銀	202405	231.5	239	229	239	▲13	▲5.75%	238	134	481	238	239.5	288.5	222
FFF	2049上銀	202406	233.5	233.5	233.5	233.5	▲7.5	▲3.32%	238	5	3	238	240	281	213.5
QMF	2049小型上銀	202405	231	238	229	238	▲12	▲5.31%	238	540	695	238.5	240	292	222
QMF	2049小型上銀	202406	0	0	0	0	0	0%	238		43	238	241	269	192
FGF	2059川湖	202405	1125	1135	1050	1085	▼-15	▼-1.36%	1085	135	293	1075	1090	1380	1050
FGF	2059川湖	202406	1120	1120	1050	1085	▼-10	▼-0.91%	1085	23	20	1075	1090	1290	1050
FKF	2105正新	202405	47.75	47.75	47.3	47.3	▼-0.4	▼-0.84%	47.3	14	576	47.1	47.7	50.6	46.6
FKF	2105正新	202406	47.45	47.45	47.45	47.45	▼-0.2	▼-0.42%	47.45	10	108	47.25	47.85	49.75	43.3
FNF	2201裕隆	202405	68.5	69.4	67.6	68	▼-0.3	▼-0.44%	68	322	1,908	67.9	68.1	70.6	66.6
FNF	2201裕隆	202406	68.7	68.7	67.7	67.9	▼-0.5	▼-0.73%	67.9	68	446	67.9	68.2	84	66.7
ODF	2231為升	202405	112	112	110	110	0	0%	110	26	196	109.5	112	120	108
ODF	2231為升	202406	111.5	0	0	111.5	0	0%	110.5	15	22	109	112	140.5	112
FQF	2301光寶科	202405	98.1	98.2	94.4	95	▼-2.3	▼-2.36%	95	2,517	3,258	95	95.2	128	93.9
FQF	2301光寶科	202406	97.4	97.4	94.5	95.5	▼-2	▼-2.05%	95.5	39	148	95	95.4	158	94.5
CCF	2303聯電	202405	49.1	49.5	48.7	48.75	▼-0.05	▼-0.1%	48.8	2,451	7,177	48.75	48.8	53.9	48.4
CCF	2303聯電	202406	49.4	49.5	48.75	48.9	0	0%	48.9	88	493	48.85	48.95	54.4	44
FRF	2308台達電	202405	304.5	305	296.5	299.5	▼-1	▼-0.33%	299.5	408	2,147	299.5	300	366	293
FRF	2308台達電	202406	303	303	297.5	300	0	0%	300	33	137	299.5	301	366	285
RVF	2308小型台達電	202405	301	305	296	299	▼-1.5	▼-0.5%	299.5	404	2,496	299	300	365	293
RVF	2308小型台達電	202406	298	298.5	298	298.5	▼-1.5	▼-0.5%	300	2	153	299	301	363.5	280
FSF	2312金寶	202405	14.7	14.7	14.7	14.7	▲0.3	▲2.08%	14.7	2	79	14.6	14.85	15.45	14.25
FSF	2312金寶	202406	0	0	0	0	0	0%	14.75		89	14.2	15.25	16.65	14.4
FTF	2313華通	202405	74.9	75.6	72.9	73.6	▼-0.5	▼-0.67%	73.5	1,776	4,291	73.4	73.6	85.3	72.9
FTF	2313華通	202406	74.2	74.2	73.2	73.5	▼-0.6	▼-0.81%	73.5	83	163	73.5	73.8	85.4	43.9
DHF	2317鴻海	202405	146	146.5	144	144.5	▲1	▲0.7%	144.5	12,769	50,356	144	144.5	162	137.5
DHF	2317鴻海	202406	146	147	144.5	145	▲1	▲0.69%	145	2,610	12,326	144.5	145	163	94.9
CUF	2323中環	202405	11.95	12.1	11.85	12.1	▲0.2	▲1.68%	12.1	175	631	12.1	12.15	13.05	11.35
CUF	2323中環	202406	0	0	0	0	0	0%	12.05		29	12.05	12.2	13.05	11.3
CGF	2324仁寶	202405	34.2	35.05	34.15	34.7	▲0.45	▲1.31%	34.7	391	1,970	34.5	34.65	39.3	34.15
CGF	2324仁寶	202406	34.7	34.7	34.7	34.7	▲0.4	▲1.17%	34.7	1	20	34.5	34.75	38.8	34.3
LXF	2327國巨	202405	610	615	600	609	▲9	▲1.5%	610	190	768	609	610	629	574
LXF	2327國巨	202406	607	607	604	604	▲4	▲0.67%	607	5	24	609	610	624	542
QEF	2327小型國巨	202405	608	616	600	610	▲10	▲1.67%	610	635	1,975	609	610	633	571
QEF	2327小型國巨	202406	612	612	601	607	▲7	▲1.17%	607	91	253	609	611	627	545
KWF	2328廣宇	202405	32.5	33.35	32.5	33.15	▲0.7	▲2.16%	33.15	95	229	33.1	33.3	38.7	32
KWF	2328廣宇	202406	33.45	33.45	33.1	33.1	▲0.6	▲1.85%	33.1	4	7	33.05	33.4	38.6	32.15
CDF	2330台積電	202405	756	761	753	756	▲10	▲1.34%	756	6,387	31,033	755	756	830	741
CDF	2330台積電	202406	758	763	756	757	▲9	▲1.2%	758	2,066	7,141	757	759	831	528
QFF	2330小型台積電	202405	757	761	754	756	▲10	▲1.34%	756	5,858	18,431	756	757	829	741
QFF	2330小型台積電	202406	759	763	756	758	▲10	▲1.34%	758	983	5,280	758	760	831	528
FVF	2331精英	202405	30.45	30.5	29.75	30.05	▲0.05	▲0.17%	30.05	80	670	29.85	30.2	32.6	29
FVF	2331精英	202406	29.85	29.9	29.85	29.9	▼-0.15	▼-0.5%	29.9	2	7	29.8	30.3	32.25	29.4
FWF	2332友訊	202405	17.65	17.75	17.5	17.55	▲0.05	▲0.29%	17.55	46	506	17.5	17.65	19.1	17
FWF	2332友訊	202406	0	0	0	0	0	0%	17.5		79	17.5	17.7	21.55	17.1
DIF	2337旺宏	202405	26.4	26.4	25.85	26.1	▼-0.05	▼-0.19%	26.1	145	820	25.95	26.05	28.25	25.1
DIF	2337旺宏	202406	26.2	26.2	25.95	26.15	▼-0.1	▼-0.38%	26.15	4	30	26	26.15	32.15	25.7
QVF	2338光罩	202405	64.8	64.8	64.3	64.3	▲0.5	▲0.78%	64.3	11	131	64.1	65.4	72.9	63.3
QVF	2338光罩	202406	0	0	0	0	0	0%	64.6		49	64	65.5	65.9	65.9
FYF	2340台亞	202405	37.9	38.15	37.25	37.65	▲0.55	▲1.48%	37.65	22	297	37	37.45	42.4	36.65
FYF	2340台亞	202406	37.75	37.75	37.75	37.75	▲0.65	▲1.75%	37.75	1	43	36.95	37.55	48	37.1
FZ1	2344華邦電	202406	0	0	0	0	0	0%	25.2		4	0	0	29.05	27.55
FZF	2344華邦電	202405	25.05	25.25	24.7	25.05	▲0.25	▲1.01%	25.05	466	3,445	25.05	25.1	28.25	24.6
FZF	2344華邦電	202406	25.1	25.25	24.75	25.1	▲0.2	▲0.8%	25.1	55	482	25.05	25.15	31.1	24.65
OPF	2345智邦	202405	390	411	390	407	▲22	▲5.71%	407	412	430	406	407.5	487	384.5
OPF	2345智邦	202406	397.5	412.5	397.5	409.5	▲23.5	▲6.09%	407.5	9	17	406	408.5	553	386
SEF	2345小型智邦	202405	393	411.5	393	408.5	▲23.5	▲6.1%	407	330	456	407.5	410	489	383.5
SEF	2345小型智邦	202406	403.5	410.5	403.5	410.5	▲24.5	▲6.35%	407.5	3	26	408.5	411	562	384.5
GAF	2347聯強	202405	79	79.5	77	79.1	▲0.4	▲0.51%	79.1	87	190	79.1	79.5	79.5	74.8
GAF	2347聯強	202406	78.4	78.4	78.4	78.4	▼-0.4	▼-0.51%	79.1	1	5	79.1	0	79.3	75.2
CWF	2352佳世達	202405	41.75	41.9	41.35	41.75	▲0.5	▲1.21%	41.75	190	1,115	41.7	41.8	45	39.75
CWF	2352佳世達	202406	41.85	42	41.85	41.95	▲0.65	▲1.57%	41.95	27	157	41.75	41.9	59.2	40.2
DSF	2353宏碁	202405	44.05	44.55	43.5	43.7	▲0.2	▲0.46%	43.75	1,679	3,707	43.7	43.8	52.1	42.4
DSF	2353宏碁	202406	44.05	44.25	43.8	43.85	▲0.2	▲0.46%	43.85	65	473	43.75	43.9	51.9	36.8
GCF	2354鴻準	202405	57.5	61.5	57.3	60.4	▲3.4	▲5.96%	60.4	2,285	1,732	60.4	60.5	68.6	54.4
GCF	2354鴻準	202406	57.7	61	57.7	60	▲3.1	▲5.45%	60	28	55	60.4	60.6	66.6	52
MBF	2355敬鵬	202405	40.5	40.7	39.9	40.15	▲0.65	▲1.65%	40.15	80	428	39.7	40.45	48.3	39.5
MBF	2355敬鵬	202406	39.5	0	0	39.5	0	0%	40.15	2	39	39.7	40.55	52.9	39.5
LQF	2356英業達	202405	51.6	52.1	51	51.9	▲0.8	▲1.57%	51.8	1,616	3,162	51.8	51.9	61.9	50.8
LQF	2356英業達	202406	51.8	51.8	51.8	51.8	▲0.9	▲1.77%	51.8	48	582	51.8	52	62.1	42.1
DJF	2357華碩	202405	419.5	419.5	407.5	411.5	▼-2.5	▼-0.6%	410.5	84	594	410	419	455	407.5
DJF	2357華碩	202406	414.5	0	0	414.5	0	0%	413	9	15	410.5	420.5	461	409
QRF	2357小型華碩	202405	415.5	419	408	410.5	▼-3.5	▼-0.85%	410.5	256	969	410.5	412	458.5	407
QRF	2357小型華碩	202406	417	417	409.5	413	▼-1.5	▼-0.36%	413	22	124	411	413.5	484	321
MJF	2360致茂	202405	245	245	237	244	▲5.5	▲2.31%	244	53	115	237	248	268.5	236
MJF	2360致茂	202406	242	242	242	242	▲3	▲1.26%	242	1	12	237.5	248.5	266	205.5
RKF	2368金像電	202405	185	189	182.5	189	▲6.5	▲3.56%	189	876	1,190	188.5	189	256	181.5
RKF	2368金像電	202406	184	188	183.5	188	▲5.5	▲3.01%	188	57	180	188	189.5	263	183.5
CXF	2371大同	202405	66.4	67.9	63.2	64.5	▼-1.4	▼-2.12%	64.5	21,833	10,176	64.5	64.6	72.4	48.5
CXF	2371大同	202406	67	68.1	63.3	64.5	▼-1.3	▼-1.98%	64.5	339	476	64.5	64.7	72.4	41
GHF	2376技嘉	202405	284.5	289	279	282	0	0%	282	1,521	3,084	282	282.5	352.5	279
GHF	2376技嘉	202406	286	286.5	279.5	281	▲1	▲0.36%	281	47	220	281	282	382	214
GIF	2377微星	202405	155	156.5	154.5	155	▲1.5	▲0.98%	155.5	124	432	155	155.5	175	152
GIF	2377微星	202406	156	156.5	156	156	▲1	▲0.65%	156	31	76	155	156	201.5	153.5
GJF	2379瑞昱	202405	508	519	507	510	▲3	▲0.59%	510	193	547	510	511	593	504
GJF	2379瑞昱	202406	510	510	510	510	▲3	▲0.59%	510	26	41	510	512	596	449
QGF	2379小型瑞昱	202405	510	519	507	510	▲3	▲0.59%	510	596	1,270	509	511	593	503
QGF	2379小型瑞昱	202406	513	518	511	511	▲4	▲0.79%	510	26	46	509	513	578	463
DKF	2382廣達	202405	236	239.5	233.5	239	▲7.5	▲3.24%	239	4,764	10,039	238.5	239	301	230.5
DKF	2382廣達	202406	236	240.5	234	239.5	▲8	▲3.46%	239.5	853	1,754	239	240	301.5	192.5
PJF	2383台光電	202405	362	381.5	357	375.5	▲24	▲6.83%	376	1,653	1,227	374.5	375.5	453.5	352
PJF	2383台光電	202406	362.5	378.5	361	378.5	▲24.5	▲6.92%	376.5	7	62	374.5	376	542	354
SFF	2383小型台光電	202405	358	381	354.5	376	▲24.5	▲6.97%	376	1,574	1,552	375	376.5	452.5	351
SFF	2383小型台光電	202406	360.5	377.5	360.5	376.5	▲22.5	▲6.36%	376.5	12	53	375	377.5	540	354
QWF	2388威盛	202405	122	125	120.5	120.5	▲0.5	▲0.42%	120.5	560	2,015	120.5	121	151	118
QWF	2388威盛	202406	122.5	125	120.5	120.5	▲1	▲0.84%	120.5	72	254	120	121	171	110
GLF	2392正崴	202405	44.4	45	44.25	44.95	▲0.55	▲1.24%	44.95	19	226	44.75	45.1	48.95	43.1
GLF	2392正崴	202406	0	0	0	0	0	0%	45		7	44.75	45.25	44.8	43.85
GMF	2393億光	202405	59.8	60.8	59.2	59.7	▲1.5	▲2.58%	59.7	83	302	59.5	60.3	62.8	53.5
GMF	2393億光	202406	0	0	0	0	0	0%	60.1		50	59.7	60.7	62.8	44.7
GNF	2401凌陽	202405	26.6	27.85	26.1	26.95	▲0.35	▲1.32%	26.95	140	553	26.85	27.45	30.15	26.1
GNF	2401凌陽	202406	27.15	27.45	27.15	27.45	▲0.75	▲2.81%	27.45	23	49	26.9	27.55	31.8	26.7
GOF	2404漢唐	202405	399.5	405	397	402	▲7.5	▲1.9%	402	118	200	398	402.5	434	385.5
GOF	2404漢唐	202406	395	0	0	395	0	0%	402.5	5	11	398	403	430.5	246
CYF	2408南亞科	202405	62.4	63.5	61.7	63.2	▲1.8	▲2.93%	63.2	2,479	5,244	63	63.2	72.7	60.8
CYF	2408南亞科	202406	62.4	63.4	61.8	63	▲1.8	▲2.94%	63	97	204	63	63.4	77	60.8
CHF	2409友達	202405	17.1	17.8	17.1	17.4	▲0.4	▲2.35%	17.4	3,999	6,388	17.35	17.4	19.45	16.75
CHF	2409友達	202406	17.4	17.8	17.4	17.4	▲0.5	▲2.96%	17.4	336	608	17.35	17.45	19.2	15.75
DLF	2412中華電	202405	125.5	126	125.5	125.5	▼-0.5	▼-0.4%	125.5	57	659	125	126	127.5	123
DLF	2412中華電	202406	126	126.5	126	126	0	0%	126	7	117	125.5	126	127	117.5
MKF	2439美律	202405	113.5	116.5	113	116.5	▲5	▲4.48%	116	337	1,378	116	116.5	129.5	110.5
MKF	2439美律	202406	114.5	116	114.5	116	▲4.5	▲4.04%	116	34	32	115.5	116.5	127	110.5
QTF	2441超豐	202405	0	0	0	0	0	0%	60.3		3	57.6	64.7	64.7	60.8
QTF	2441超豐	202406	0	0	0	0	0	0%	60.3		1	55.9	0	65.5	65.5
GRF	2449京元電子	202405	97.8	98.1	90.1	92.5	▼-3.8	▼-3.95%	92.5	1,768	2,447	92.4	92.6	113.5	90.1
GRF	2449京元電子	202406	93.9	93.9	90.3	92.7	▼-2.8	▼-2.93%	92.7	141	147	92.3	92.7	120	86.8
DVF	2454聯發科	202405	982	990	974	975	▲6	▲0.62%	975	1,363	2,729	975	976	1230	969
DVF	2454聯發科	202406	989	989	978	978	▲7	▲0.72%	978	286	703	977	979	1255	690
PUF	2454小型聯發科	202405	982	990	974	976	▲7	▲0.72%	975	4,148	5,880	975	976	1230	968
PUF	2454小型聯發科	202406	988	992	977	978	▲7	▲0.72%	978	373	582	977	979	1270	680
GUF	2455全新	202405	145	148	144.5	147	▲5	▲3.52%	147	151	428	147	147.5	186	141
GUF	2455全新	202406	143	0	0	143	0	0%	147.5	42	46	147	148	187	123.5
GVF	2457飛宏	202405	51.8	51.8	50.8	51	▲0.4	▲0.79%	51	6	98	50.1	51.7	56.6	50.3
GVF	2457飛宏	202406	51	51	51	51	▲0.2	▲0.39%	51	1	8	50.9	53.3	63.6	51
GWF	2458義隆	202405	149	152	148	151	▲4.5	▲3.07%	151	85	236	151	152	171.5	146.5
GWF	2458義隆	202406	147.5	0	0	147.5	0	0%	152	15	20	151	152	171	147.5
GXF	2474可成	202405	214	217	212.5	215	▲3	▲1.42%	215	167	1,393	214.5	216	223	206
GXF	2474可成	202406	215	215	212.5	215	▲2.5	▲1.18%	215	29	119	215	217	221	189
GYF	2481強茂	202405	52.4	53.3	51.7	53.1	▼-0.1	▼-0.19%	53.1	28	125	50.6	53.6	59.8	51.7
GYF	2481強茂	202406	0	0	0	0	0	0%	53		1	48.9	53.7	64	53.4
GZF	2485兆赫	202405	19.3	19.3	19.3	19.3	0	0%	19.3	1	200	19.2	19.4	22.1	19.05
GZF	2485兆赫	202406	0	0	0	0	0	0%	19.3		3	19.15	19.45	24.1	19.8
HAF	2489瑞軒	202405	14.4	15.45	14.4	15.35	▲1.25	▲8.87%	15.35	269	743	15.15	15.35	15.45	13.65
HAF	2489瑞軒	202406	15.1	15.1	15.1	15.1	▲1.1	▲7.86%	15.1	1	6	14.65	15.4	16.75	12.75
HBF	2492華新科	202405	108	109	106	108	▲1.5	▲1.41%	108	230	959	107.5	108	126	102.5
HBF	2492華新科	202406	108	108	108	108	0	0%	108	21	135	107.5	108.5	126	101
HCF	2498宏達電	202405	41.8	42.4	41.55	42.05	▲0.65	▲1.57%	42.05	317	1,797	41.95	42.05	49.55	41.05
HCF	2498宏達電	202406	41.8	42.4	41.7	42.1	▲0.75	▲1.81%	42.1	53	109	41.85	42	54.7	41.7
HHF	2515中工	202405	17.35	17.6	16	17	▲0.3	▲1.8%	17.05	15,749	10,546	17	17.05	19.1	12.9
HHF	2515中工	202406	16.75	17.6	16.05	17	▲0.3	▲1.8%	17	619	784	17	17.1	19.1	10.35
HIF	2520冠德	202405	49.65	51.5	47.4	51.3	▲2.25	▲4.59%	51.2	2,112	2,125	51.1	51.4	54.4	38.65
HIF	2520冠德	202406	49.25	51.2	47.9	51.1	▲2.05	▲4.18%	51.1	37	404	51.1	51.6	54.4	37.9
HLF	2542興富發	202405	42.65	42.65	41.9	42.5	▼-0.15	▼-0.35%	42.5	431	457	42.3	42.5	44.6	40.2
HLF	2542興富發	202406	42.3	42.6	42	42	▼-0.7	▼-1.64%	42.45	19	30	42.3	42.6	43.15	39.5
HOF	2548華固	202405	162.5	167	151.5	163	▲3	▲1.88%	163	452	366	162.5	163	167	124.5
HOF	2548華固	202406	166	166	152	161	▲1	▲0.63%	161	13	60	162	163.5	166	92.9
CZF	2603長榮	202405	176	177.5	173	174.5	▼-0.5	▼-0.29%	174.5	6,970	10,970	174.5	175	183	162
CZF	2603長榮	202406	177	177.5	173.5	175	0	0%	175	716	2,520	174.5	175	195.5	100
HQF	2605新興	202405	26.4	26.75	25.8	26	▼-0.2	▼-0.76%	26	485	1,448	26	26.15	27.5	23.7
HQF	2605新興	202406	25.9	25.9	25.9	25.9	▼-0.35	▼-1.33%	26.05	3	69	26.05	26.25	28	22.9
QCF	2606裕民	202405	56	56	54.1	54.8	▼-0.4	▼-0.72%	54.8	357	2,174	54.8	54.9	57.4	52.3
QCF	2606裕民	202406	54.8	55.1	54.8	55.1	0	0%	55.1	7	97	54.8	55	57.4	44.45
DAF	2609陽明	202405	45.95	46.15	45.3	45.95	▲0.35	▲0.77%	45.9	1,294	5,093	45.9	45.95	47.35	43.3
DAF	2609陽明	202406	45.75	46.05	45.75	46.05	▲0.4	▲0.88%	46.05	99	638	45.9	46	58.2	41.7
DBF	2610華航	202405	20.1	20.45	19.85	20.05	▲0.1	▲0.5%	20.05	1,606	4,299	20.1	20.15	20.45	19.05
DBF	2610華航	202406	20.2	20.25	20.1	20.15	▲0.2	▲1%	20.15	572	503	20.1	20.2	22.25	19.05
QXF	2615萬海	202405	44.15	45.1	44	44.95	▲1	▲2.28%	44.95	394	1,525	44.9	44.95	45.8	41.25
QXF	2615萬海	202406	44.65	45	44.65	45	▲1	▲2.27%	45	56	289	44.9	45	61	43.1
HSF	2618長榮航	202405	32.2	32.9	31.95	32.8	▲1	▲3.14%	32.8	9,501	15,832	32.75	32.8	33.05	30.9
HSF	2618長榮航	202406	32.15	32.9	32.15	32.8	▲1.05	▲3.31%	32.8	760	1,640	32.75	32.85	33.45	26
PGF	2633台灣高鐵	202405	30	30	29.9	29.9	▼-0.2	▼-0.66%	29.9	19	160	29.85	30.1	30.45	29.35
PGF	2633台灣高鐵	202406	30	30	29.95	29.95	▼-0.1	▼-0.33%	29.95	12	96	29.9	30.2	30.5	29.45
RCF	2634漢翔	202405	56.5	58.7	56.4	58.6	▲2.2	▲3.9%	58.6	2,311	3,481	58.5	58.6	60.7	49.45
RCF	2634漢翔	202406	56.7	58.5	56.6	58.5	▲2.1	▲3.72%	58.5	104	117	58.4	58.6	60.1	47.8
DCF	2801彰銀	202405	18.3	18.35	18.25	18.35	▲0.05	▲0.27%	18.35	51	782	18.2	18.55	18.45	17.8
DCF	2801彰銀	202406	18.3	18.35	18.3	18.3	0	0%	18.3	36	42	18.2	18.65	18.35	17.85
IA1	2834臺企銀	202406	0	0	0	0	0	0%	16.65		17	0	0	16.5	13
IAF	2834臺企銀	202405	16.5	16.65	16.45	16.65	▲0.35	▲2.15%	16.65	45	591	16.65	17	16.65	15.75
IAF	2834臺企銀	202406	16.6	16.65	16.5	16.65	▲0.35	▲2.15%	16.65	12	42	16.6	17.1	16.65	13.25
CJF	2880華南金	202405	22.7	22.9	22.7	22.9	▲0.15	▲0.66%	22.9	174	231	22.7	23.1	23.3	22.15
CJF	2880華南金	202406	0	0	0	0	0	0%	22.85			22.7	23.2	0	0
CEF	2881富邦金	202405	66.6	66.8	66.3	66.6	▲0.3	▲0.45%	66.6	246	1,611	66.5	66.6	71.7	64.5
CEF	2881富邦金	202406	66.9	66.9	66.7	66.8	▲0.3	▲0.45%	66.8	163	372	66.6	66.8	70.7	60.6
CKF	2882國泰金	202405	48.8	49.1	48.6	49.05	▲0.55	▲1.13%	49.05	725	3,368	49	49.1	50.4	47.15
CKF	2882國泰金	202406	49.1	49.2	48.75	49.2	▲0.5	▲1.03%	49.2	328	582	49.1	49.25	50	43
LRF	2883開發金	202405	13.7	13.8	13.65	13.65	0	0%	13.65	248	1,669	13.65	13.7	14.7	13.1
LRF	2883開發金	202406	13.8	13.85	13.65	13.7	▲0.05	▲0.37%	13.7	73	331	13.65	13.75	14.6	11.8
DNF	2884玉山金	202405	27.1	27.4	27.1	27.4	▲0.4	▲1.48%	27.4	17	469	27.35	27.4	27.6	26.25
DNF	2884玉山金	202406	27.1	0	0	27.1	0	0%	27.45	2	12	27.35	27.5	27.25	24.2
DO1	2885元大金	202406	0	0	0	0	0	0%	29.8		2	0	0	25.55	25.55
DOF	2885元大金	202405	30.1	30.25	29.85	29.85	▼-0.1	▼-0.33%	29.85	83	364	29.85	30	31.2	29.65
DOF	2885元大金	202406	29.9	0	0	29.9	0	0%	29.8	59	61	29.9	30.15	31.1	26.7
CLF	2886兆豐金	202405	39.8	40.15	39.8	40.15	▲0.5	▲1.26%	40.15	46	620	40.1	40.45	40.85	38.2
CLF	2886兆豐金	202406	39.75	0	0	39.75	0	0%	40.25	2	24	40.2	40.65	39.75	38.25
CMF	2887台新金	202405	17.8	17.8	17.75	17.75	▲0.15	▲0.85%	17.75	12	315	17.75	18	18.2	17.3
CMF	2887台新金	202406	17.55	0	0	17.55	0	0%	17.7	2	6	17.75	18.1	18.05	17.6
DDF	2888新光金	202405	8.31	8.41	8.3	8.38	▲0.08	▲0.96%	8.38	680	3,006	8.37	8.39	8.51	8.04
DDF	2888新光金	202406	8.32	8.39	8.3	8.39	▲0.08	▲0.96%	8.39	304	2,045	8.37	8.4	9.9	8.04
DEF	2890永豐金	202405	21.9	22.05	21.65	21.65	▼-0.05	▼-0.23%	21.65	163	246	21.65	21.9	22.05	21
DEF	2890永豐金	202406	21.9	22.05	21.75	21.75	▲0.1	▲0.46%	21.75	83	142	21.5	21.75	22.15	17.5
CNF	2891中信金	202405	31.7	31.9	31.55	31.7	0	0%	31.7	361	2,721	31.7	31.85	33.15	30.7
CNF	2891中信金	202406	31.8	31.9	31.8	31.85	▲0.25	▲0.79%	31.85	69	164	31.75	31.95	32.1	23.3
DPF	2892第一金	202405	27.15	27.15	27.1	27.15	▲0.05	▲0.18%	27.15	12	219	27.1	29.15	27.8	26.45
DPF	2892第一金	202406	27.1	0	0	27.1	0	0%	27.15	1	2	27.1	29.2	26.65	26.65
IHF	2913農林	202405	21.1	21.4	20.8	21.35	▲0.25	▲1.18%	21.35	93	552	21.3	21.4	21.9	20.1
IHF	2913農林	202406	21.05	21.05	20.85	20.85	▼-0.15	▼-0.71%	21.35	2	10	21.25	21.45	21.4	20.2
DWF	2915潤泰全	202405	60.5	60.5	59.9	60	▼-0.2	▼-0.33%	60	58	1,072	60	60.1	60.9	58.4
DWF	2915潤泰全	202406	60.3	60.4	60.1	60.4	▲0.3	▲0.5%	60.2	28	67	60.1	60.3	64.7	59
IIF	3006晶豪科	202405	76.5	80.3	76.5	80.3	▲5.3	▲7.07%	80.3	1,624	2,239	80.3	80.4	92.2	74.9
IIF	3006晶豪科	202406	77.4	80.1	77.4	79.9	▲4.9	▲6.53%	79.9	142	252	80	80.2	105	75
IJF	3008大立光	202405	2145	2145	2145	2145	▲25	▲1.18%	2145	3	113	2140	2285	2535	2110
IJF	3008大立光	202406	2145	2145	2145	2145	▲20	▲0.94%	2145	3	8	2140	2290	2580	2115
OLF	3008小型大立光	202405	2145	2155	2120	2145	▲25	▲1.18%	2145	545	2,682	2140	2145	2570	2105
OLF	3008小型大立光	202406	2160	2160	2120	2150	▲25	▲1.18%	2145	47	217	2140	2150	2715	2040
RAF	3017奇鋐	202405	580	594	568	582	▲12	▲2.11%	582	4,021	1,633	582	583	695	515
RAF	3017奇鋐	202406	582	593	571	583	▲12	▲2.1%	583	88	77	582	584	695	286.5
IMF	3019亞光	202405	62.5	62.6	62.4	62.5	0	0%	62.5	21	195	62.4	63.5	67	61.6
IMF	3019亞光	202406	62	0	0	62	0	0%	62.4	12	50	62.4	63.7	68.5	61.6
IOF	3034聯詠	202405	575	589	572	580	▲7	▲1.22%	581	503	971	577	585	641	572
IOF	3034聯詠	202406	574	587	574	587	▲13	▲2.26%	586	70	138	578	587	627	498
QHF	3034小型聯詠	202405	581	589	572	581	▲8	▲1.4%	581	935	2,722	580	584	641	572
QHF	3034小型聯詠	202406	575	586	575	586	▲12	▲2.09%	586	37	121	580	586	625	499
IP1	3035智原	202406	290	290	290	290	0	0%	296	2	80	0	0	459	289
IP1	3035智原	202409	0	0	0	0	0	0%	295		8	0	0	430.5	349
IPF	3035智原	202405	293	297	287	296	▲5.5	▲1.89%	295.5	1,217	1,568	295.5	296	358.5	287
IPF	3035智原	202406	293.5	295	290	295	▲6	▲2.08%	295	100	167	294.5	295.5	365	289
IQF	3036文曄	202405	147.5	150	145.5	147	▲2	▲1.38%	147	908	1,859	147	148	168	134
IQF	3036文曄	202406	146	148.5	146	147.5	▲2.5	▲1.72%	147.5	55	219	147	148.5	183.5	111
IRF	3037欣興	202405	170	172.5	169.5	171	▲2.5	▲1.48%	171	846	1,660	170.5	171	205	167.5
IRF	3037欣興	202406	171.5	172	170.5	171.5	▲2.5	▲1.48%	171.5	74	112	170.5	171.5	200	145
ITF	3042晶技	202405	105.5	106	102.5	103.5	▲1	▲0.98%	103.5	70	694	103.5	105	124.5	102.5
ITF	3042晶技	202406	106	106	103.5	103.5	▲0.5	▲0.49%	103.5	12	36	103.5	105.5	121.5	92
LBF	3044健鼎	202405	194.5	194.5	187	188	▼-3	▼-1.57%	188	224	360	187.5	188	219.5	187
LBF	3044健鼎	202406	190	190	190	190	▼-1.5	▼-0.78%	188	16	17	187.5	188.5	222.5	159.5
LCF	3045台灣大	202405	104.5	104.5	103.5	103.5	▼-1.5	▼-1.43%	103.5	27	147	103.5	104	105	99.8
LCF	3045台灣大	202406	104	104	104	104	▼-1	▼-0.95%	104	5	10	103.5	104.5	105	94.7
QQF	3078僑威	202405	72.4	73.9	71.8	73.4	▲0.3	▲0.41%	73.4	64	166	73.4	73.6	78.9	71.8
QQF	3078僑威	202406	73.8	73.8	73.3	73.3	▲0.4	▲0.55%	73.3	44	39	73.3	73.5	76.5	73.3
OTF	3081聯亞	202405	125	129	124	128.5	▲8	▲6.64%	128.5	122	204	127.5	132	147	120
OTF	3081聯亞	202406	125	128.5	125	128.5	▲8	▲6.64%	128.5	37	49	127	132	157.5	99.6
NAF	3105穩懋	202405	140	140.5	138	140	▲2	▲1.45%	140	133	773	139.5	140	156.5	135.5
NAF	3105穩懋	202406	140	140.5	140	140.5	▲2.5	▲1.81%	140.5	5	125	139.5	140.5	175.5	120
QIF	3105小型穩懋	202405	139	140.5	138	139.5	▲1.5	▲1.09%	140	179	816	139.5	140	156	135
QIF	3105小型穩懋	202406	139	139.5	139	139.5	▲1.5	▲1.09%	140.5	2	205	139.5	140.5	165	131
NBF	3152璟德	202405	0	0	0	0	0	0%	206		17	202.5	218	240.5	201.5
NBF	3152璟德	202406	0	0	0	0	0	0%	205.5		1	202	219	205.5	205.5
IXF	3189景碩	202405	94.2	96.9	93.7	95.8	▲0.8	▲0.84%	95.8	51	569	95.4	96	104	93.3
IXF	3189景碩	202406	95.9	95.9	95.9	95.9	▲1.3	▲1.37%	95.9	1	15	95.4	96.2	104	92.6
PAF	3227原相	202405	142	149.5	142	149.5	▲8	▲5.65%	149.5	90	171	148.5	150	164.5	140.5
PAF	3227原相	202406	142.5	0	0	142.5	0	0%	149.5	7	11	148.5	150.5	181	144
DXF	3231緯創	202405	111	112.5	109	111	▲2.5	▲2.3%	111	4,981	7,695	111	111.5	133.5	108.5
DXF	3231緯創	202406	110.5	112.5	109.5	111.5	▲2.5	▲2.29%	111.5	545	2,694	111	111.5	137	92.8
NDF	3260威剛	202405	94.9	95.8	93.3	94.9	▲1.5	▲1.61%	94.9	336	1,490	94.8	95.3	117.5	93.2
NDF	3260威剛	202406	94.2	94.2	94.2	94.2	▲0.7	▲0.75%	94.8	1	123	94.8	95.5	117.5	93.2
NEF	3264欣銓	202405	77.9	78.4	76.8	77.5	▲0.9	▲1.17%	77.5	81	242	77.3	78	86.1	76.5
NEF	3264欣銓	202406	0	0	0	0	0	0%	77.3		1	77.3	78.2	79.9	61
PXF	3293鈊象	202405	999	1015	993	1010	▲27	▲2.75%	1005	12	102	1000	1010	1140	984
PXF	3293鈊象	202406	998	998	998	998	▲12	▲1.22%	1005	1	14	1000	1015	1150	986
PYF	3293小型鈊象	202405	995	1010	988	1000	▲17	▲1.73%	1005	384	1,226	1000	1005	1165	982
PYF	3293小型鈊象	202406	1000	1010	992	1010	▲24	▲2.43%	1005	18	184	1000	1010	1175	572
PTF	3324雙鴻	202405	711	730	692	706	▲4	▲0.57%	707	2,917	1,403	706	707	871	650
PTF	3324雙鴻	202406	719	724	693	703	▲2	▲0.29%	703	221	219	705	707	851	335
QLF	3374精材	202405	112	113.5	112	113.5	▲2.5	▲2.25%	113.5	40	132	113	116	132	110
QLF	3374精材	202406	111	0	0	111	0	0%	113.5	13	27	113	116.5	140	111.5
IYF	3376新日興	202405	154.5	156.5	152.5	156	▲5.5	▲3.65%	155.5	342	1,370	154	156	218	150
IYF	3376新日興	202406	152	0	0	152	0	0%	155.5	2	24	154	156.5	203	151.5
IZF	3380明泰	202405	31.1	32	31.05	32	▲0.85	▲2.73%	32	65	248	31.8	32.05	36.35	30.55
IZF	3380明泰	202406	31.55	31.65	31.55	31.65	▲0.35	▲1.12%	31.65	3	35	31.8	32.05	39.55	31.05
LEF	3406玉晶光	202405	423	424.5	418	422	▲7	▲1.69%	422	113	462	422	425	536	415.5
LEF	3406玉晶光	202406	421.5	423	421.5	423	▲6.5	▲1.56%	423	25	51	422.5	426	540	382.5
QJF	3406小型玉晶光	202405	421.5	424.5	418	423	▲8	▲1.93%	422	259	1,192	423	424.5	539	414.5
QJF	3406小型玉晶光	202406	421.5	424.5	421.5	424.5	▲8	▲1.92%	423	78	104	423	426	520	371
JBF	3443創意	202405	1125	1135	1110	1130	▲25	▲2.26%	1125	235	864	1125	1135	1395	1090
JBF	3443創意	202406	1115	1120	1115	1120	▲25	▲2.28%	1125	18	76	1120	1135	1765	1095
RWF	3443小型創意	202405	1120	1140	1105	1130	▲25	▲2.26%	1125	1,574	4,091	1120	1130	1405	1085
RWF	3443小型創意	202406	1115	1130	1105	1125	▲30	▲2.74%	1125	78	441	1120	1130	1785	1085
DQF	3481群創	202405	13.2	14.1	13.2	13.95	▲0.85	▲6.49%	13.95	8,183	20,013	13.9	13.95	15.8	13
DQF	3481群創	202406	13.35	14.05	13.35	13.95	▲0.9	▲6.9%	13.95	1,026	1,307	13.9	14	17	12.35
PIF	3529力旺	202405	2050	2050	2050	2050	▲70	▲3.54%	2055	5	59	2005	2135	2675	1980
PIF	3529力旺	202406	2030	2030	2030	2030	▲45	▲2.27%	2060	5	21	2015	2145	2635	1995
RSF	3529小型力旺	202405	1980	2080	1975	2055	▲75	▲3.79%	2055	186	539	2065	2070	2655	1975
RSF	3529小型力旺	202406	1985	0	0	1985	0	0%	2060	37	124	2065	2080	3150	1985
QDF	3532台勝科	202405	169	171.5	167	171	▲4.5	▲2.7%	171	110	552	170.5	172	174.5	160
QDF	3532台勝科	202406	167.5	0	0	167.5	0	0%	172	36	50	169.5	171.5	174	156.5
JFF	3533嘉澤	202405	1315	1315	1275	1285	▼-5	▼-0.39%	1285	41	172	1280	1400	1645	1275
JFF	3533嘉澤	202406	1280	1280	1280	1280	0	0%	1280	2	6	1275	1405	1350	1280
RFF	3533小型嘉澤	202405	1290	1325	1265	1295	▲5	▲0.39%	1285	537	914	1280	1300	1650	1265
RFF	3533小型嘉澤	202406	1295	1295	1275	1280	0	0%	1280	30	72	1275	1300	1630	743
OUF	3552同致	202405	104.5	105	102.5	105	▲3.5	▲3.45%	105	10	134	103.5	108.5	121.5	100.5
OUF	3552同致	202406	101.5	0	0	101.5	0	0%	105	4	3	103	108.5	0	0
JMF	3653健策	202405	871	881	855	870	▲4	▲0.46%	870	65	172	860	876	960	842
JMF	3653健策	202406	855	860	855	860	▼-8	▼-0.92%	872	36	28	860	877	959	855
RGF	3653小型健策	202405	886	895	852	873	▲7	▲0.81%	870	340	1,372	868	872	963	841
RGF	3653小型健策	202406	890	890	857	872	▲4	▲0.46%	872	51	180	867	873	962	730
JNF	3673TPK-KY	202405	36.65	36.85	35.85	36.35	▲0.15	▲0.41%	36.35	90	456	36.45	37.25	40.75	35.85
JNF	3673TPK-KY	202406	0	0	0	0	0	0%	36.5		37	36.45	37.3	40.7	33.5
NGF	3691碩禾	202405	148.5	149	143.5	145	▼-1	▼-0.68%	145	57	260	144	146.5	163	112
NGF	3691碩禾	202406	146.5	0	0	146.5	0	0%	145.5	15	83	144	147	162.5	99.3
JPF	3702大聯大	202405	87.5	87.5	84.4	84.4	▼-2.3	▼-2.65%	84.4	131	307	84.3	85.1	95.5	84.4
JPF	3702大聯大	202406	0	0	0	0	0	0%	84.5		4	84.5	85.5	96.9	58.6
PSF	3706神達	202405	42.9	43.15	42.05	42.95	▲0.5	▲1.18%	42.9	557	1,407	42.9	42.95	59	42.05
PSF	3706神達	202406	42.6	43	42.1	43	▲0.5	▲1.18%	43	16	85	42.9	43	58.5	40.05
OZF	3711日月光投控	202405	147.5	151	145	145.5	0	0%	145.5	650	2,147	145.5	146	162	142.5
OZF	3711日月光投控	202406	148	149.5	145.5	145.5	0	0%	145.5	71	152	145.5	146.5	168.5	110
QBF	3714富采	202405	39.6	40.05	39.6	39.95	▲0.45	▲1.14%	39.95	29	145	39.8	39.95	40.85	38.2
QBF	3714富采	202406	0	0	0	0	0	0%	39.95		7	39.8	40.05	45.5	38.6
NIF	4123晟德	202405	43.65	44.4	43.55	43.6	▲0.9	▲2.11%	43.6	165	491	43.6	43.65	45.1	41.3
NIF	4123晟德	202406	42.7	0	0	42.7	0	0%	43.6	111	79	43.55	43.65	44.75	44.75
RDF	4128中天	202405	39.7	41.15	39.35	41.15	▲0.65	▲1.6%	41.15	28	77	41.15	41.8	45.9	38.6
RDF	4128中天	202406	0	0	0	0	0	0%	41		13	39.95	42.05	49.35	40.75
PCF	4162智擎	202405	87.9	91.7	87	91.7	▲3.3	▲3.73%	90.6	48	125	90.4	92.4	101	86.8
PCF	4162智擎	202406	0	0	0	0	0	0%	90.5		4	90.2	92.4	88.8	88.6
PDF	4736泰博	202405	0	0	0	0	0	0%	156		6	155	163	154	152
PDF	4736泰博	202406	0	0	0	0	0	0%	156		1	154.5	163.5	152	152
RNF	4743合一	202405	151.5	156.5	151	156	▲7	▲4.7%	156	66	369	155	156.5	187	145
RNF	4743合一	202406	155.5	155.5	155.5	155.5	▲5	▲3.32%	155.5	1	25	155	157	238	145.5
LTF	4904遠傳	202405	80.9	80.9	80.9	80.9	▲0.1	▲0.12%	80.9	2	170	80.7	86.5	82.8	79.8
LTF	4904遠傳	202406	81	81	81	81	▲0.5	▲0.62%	81	3	16	80.7	88.5	82.5	78.4
REF	4919新唐	202405	129	130.5	128	129	▲1.5	▲1.18%	129	60	264	128	128.5	133.5	122.5
REF	4919新唐	202406	128.5	0	0	128.5	0	0%	128	10	23	127.5	128.5	143.5	115.5
JSF	4938和碩	202405	96.2	96.3	94.7	95.2	▲0.5	▲0.53%	95.2	181	510	94.7	95.2	107	92.5
JSF	4938和碩	202406	95.2	95.2	95.2	95.2	▲0.4	▲0.42%	95.2	3	18	94.7	95.4	108.5	79
LUF	4958臻鼎-KY	202405	114.5	116.5	113.5	114.5	▲1	▲0.88%	114.5	287	3,038	114	114.5	135.5	110
LUF	4958臻鼎-KY	202406	114.5	116	114	114	▲1	▲0.88%	114	20	157	113.5	114.5	134	102.5
NJF	5009榮剛	202405	54.6	55.4	52.5	52.8	▼-1.5	▼-2.76%	52.9	1,313	2,353	52.8	53	56	48.75
NJF	5009榮剛	202406	53.9	53.9	52.6	53.3	▼-1	▼-1.84%	53	193	284	52.8	53.1	55.6	45.3
PHF	5269祥碩	202405	1800	1805	1785	1785	▼-25	▼-1.38%	1835	20	112	1780	1855	2560	1755
PHF	5269祥碩	202406	1805	1805	1805	1805	▼-10	▼-0.55%	1805	1	6	1775	1860	2020	1170
PNF	5269小型祥碩	202405	1840	1855	1760	1835	▲25	▲1.38%	1835	523	1,312	1835	1840	2565	1755
PNF	5269小型祥碩	202406	1775	1800	1775	1795	▼-20	▼-1.1%	1805	47	58	1835	1845	2400	1200
PZF	5274信驊	202405	0	0	0	0	0	0%	2910		15	0	0	3225	2995
PZF	5274信驊	202406	2980	2980	2980	2980	▼-10	▼-0.33%	2915	1	2	0	0	3060	2980
QAF	5274小型信驊	202405	3010	3010	2910	2910	▼-80	▼-2.68%	2910	191	715	2915	2930	3480	2805
QAF	5274小型信驊	202406	2960	2960	2915	2915	▼-75	▼-2.51%	2915	26	112	2915	2935	3480	2610
NLF	5347世界	202405	81.6	82.4	81.6	82.3	▲1.5	▲1.86%	82.3	518	2,239	82	82.3	89.8	79.7
NLF	5347世界	202406	82	82	81.7	81.8	▲1	▲1.24%	82.1	201	306	81.9	82.3	89.7	71.3
NMF	5371中光電	202405	88.3	91.9	88.3	90.8	▲4	▲4.61%	90.8	537	813	90.9	91.2	110.5	73.8
NMF	5371中光電	202406	91.2	91.2	91.2	91.2	▲4.2	▲4.83%	91.2	1	96	90.9	91.4	109	88.7
RBF	5388中磊	202405	122.5	124	122	123.5	▲2.5	▲2.07%	123.5	87	808	123	123.5	151	119.5
RBF	5388中磊	202406	124	124	123	123	▲1	▲0.82%	123	17	245	123	124	150.5	113
PEF	5425台半	202405	69.9	70	67.7	68.4	▼-0.4	▼-0.58%	68.4	426	2,872	68.4	69.4	80.9	67.7
PEF	5425台半	202406	67.8	68	67.8	68	▼-0.7	▼-1.02%	68.3	313	736	68.2	69.4	96.7	67.8
PPF	5457宣德	202405	55.5	55.7	55.5	55.7	▼-0.2	▼-0.36%	55.7	3	518	55.7	59.6	63.8	55.5
PPF	5457宣德	202406	0	0	0	0	0	0%	55.9		4	54.1	60	67.4	56.1
NOF	5483中美晶	202405	191	192.5	189	189.5	▲0.5	▲0.26%	189.5	584	1,068	189	189.5	240.5	188
NOF	5483中美晶	202406	191	191	189	189.5	▼-0.5	▼-0.26%	189.5	28	61	189.5	190	239	151.5
JWF	5534長虹	202405	126	128	122	126.5	▲1.5	▲1.2%	126.5	595	430	126.5	127.5	133.5	84.7
JWF	5534長虹	202406	126.5	126.5	123.5	126	▲1.5	▲1.2%	126	18	52	126.5	127.5	132.5	73.7
LVF	5871中租-KY	202405	173	174.5	172.5	174.5	▲1.5	▲0.87%	174.5	39	1,060	173.5	174	181	165
LVF	5871中租-KY	202406	174	174	173.5	174	▲1	▲0.58%	174	5	91	173.5	174.5	190.5	166
LOF	5880合庫金	202405	26.3	26.3	26.25	26.25	0	0%	26.25	16	212	26.25	27.75	26.4	25.7
LOF	5880合庫金	202406	0	0	0	0	0	0%	26.1			26	28.05	0	0
RPF	5904寶雅	202405	473.5	473.5	472	472	▼-2	▼-0.42%	472.5	2	5	473	509	493.5	472
RPF	5904寶雅	202406	0	0	0	0	0	0%	471			459	0	0	0
RRF	5904小型寶雅	202405	472.5	472.5	472.5	472.5	▼-1.5	▼-0.32%	472.5	1	39	473.5	0	505	468
RRF	5904小型寶雅	202406	0	0	0	0	0	0%	471		6	473.5	0	546	469
OEF	6116彩晶	202405	10.1	10.3	10.05	10.25	▲0.38	▲3.85%	10.25	65	602	10.2	10.25	10.9	9.77
OEF	6116彩晶	202406	10.25	10.25	10.25	10.25	▲0.4	▲4.06%	10.25	1	24	10.2	10.3	11.8	9.85
NQF	6121新普	202405	418	419	415.5	416.5	▲1.5	▲0.36%	416.5	8	60	383	417.5	480	410
NQF	6121新普	202406	0	0	0	0	0	0%	415		2	383	418	558	368
NSF	6147頎邦	202405	74.4	74.7	73.5	74.5	▲1.2	▲1.64%	74.5	53	205	74.2	75	79.5	72.4
NSF	6147頎邦	202406	0	0	0	0	0	0%	74.8		1	74.2	75.1	74.7	73.6
JZ1	6153嘉聯益	202406	0	0	0	0	0	0%	19.25		4	19.2	0	23.7	20.5
JZF	6153嘉聯益	202405	19.1	19.2	19	19.2	▲0.25	▲1.32%	19.2	9	473	19.05	19.25	21.1	18.75
JZF	6153嘉聯益	202406	0	0	0	0	0	0%	19.1		6	19	19.3	22.35	19.5
PKF	6173信昌電	202405	43.1	43.1	42.8	42.85	▲0.25	▲0.59%	42.85	7	48	39.4	44.2	47.75	42.6
PKF	6173信昌電	202406	0	0	0	0	0	0%	42.7			39.35	44.25	0	0
KAF	6176瑞儀	202405	176	176	173	175	▲1	▲0.57%	175	49	307	174.5	179.5	188.5	165
KAF	6176瑞儀	202406	175	0	0	175	0	0%	176	3	36	174.5	180	191	139
PLF	6182合晶	202405	39.1	39.4	38.4	38.55	▼-0.55	▼-1.41%	38.55	122	480	38.45	38.55	40.35	38.4
PLF	6182合晶	202406	39	39	38.5	38.55	▼-0.6	▼-1.53%	38.55	16	19	38.4	38.55	48.2	38.5
KBF	6213聯茂	202405	110	113	105.5	109	▲1.5	▲1.4%	109	1,195	1,375	109	109.5	128.5	84.7
KBF	6213聯茂	202406	110.5	112	106.5	108	▼-0.5	▼-0.46%	109.5	29	74	108.5	110	120	81.4
KCF	6239力成	202405	171.5	173	168	169	▼-2	▼-1.17%	169	308	413	168.5	169	204.5	168
KCF	6239力成	202406	169.5	170.5	169.5	170.5	▲0.5	▲0.29%	169	23	24	168.5	169.5	193	169.5
ROF	6245立端	202405	90.8	92.6	90.8	92.5	▲1.4	▲1.54%	92.5	22	144	91	92.3	103.5	90.8
ROF	6245立端	202406	0	0	0	0	0	0%	92.5		11	90.6	92.4	116.5	92.4
MQF	6257矽格	202405	69	69	67.7	68.3	▲0.6	▲0.89%	68.3	244	471	68	68.6	77	67.7
MQF	6257矽格	202406	68.9	0	0	68.9	0	0%	68.3	182	166	67.9	68.6	69.5	68.9
LIF	6269台郡	202405	91.7	91.7	91.7	91.7	▲0.6	▲0.66%	91.7	4	143	91.4	92.2	93.9	90.3
LIF	6269台郡	202406	92	92	92	92	▲1	▲1.1%	92	1	9	91.4	92.5	93.4	83.9
KDF	6271同欣電	202405	141.5	141.5	139	141.5	▲3.5	▲2.54%	141.5	72	575	141	142	153.5	138
KDF	6271同欣電	202406	138.5	0	0	138.5	0	0%	142	21	43	141	142.5	166.5	138.5
OVF	6274台燿	202405	155	165.5	155	165	▲13.5	▲8.91%	165	3,291	4,885	165	165.5	202	151.5
OVF	6274台燿	202406	158	165.5	158	165	▲13	▲8.55%	165	84	169	165	165.5	197.5	114.5
KEF	6278台表科	202405	107	108.5	105	108	▲1.5	▲1.41%	108	29	222	107.5	108	112.5	103
KEF	6278台表科	202406	0	0	0	0	0	0%	108.5		20	107.5	108.5	113.5	93.3
OHF	6279胡連	202405	151.5	151.5	150	151	▲1	▲0.67%	151	33	213	150.5	152	175.5	144
OHF	6279胡連	202406	149.5	0	0	149.5	0	0%	150.5	20	20	150	152	161	144
KFF	6282康舒	202405	39.55	40.05	38.65	39	▼-0.3	▼-0.76%	39	445	1,483	38.95	39	41.4	37.85
KFF	6282康舒	202406	39.65	40	38.6	38.9	▼-0.45	▼-1.14%	38.9	169	319	38.9	38.95	58.2	36.45
KG1	6285啟碁	202406	0	0	0	0	0	0%	147		13	0	0	157	139
KGF	6285啟碁	202405	146	148	144	145.5	▲1	▲0.69%	145.5	506	748	145	145.5	159	143
KGF	6285啟碁	202406	145	145	145	145	0	0%	145	1	59	145	146	163.5	137.5
OQF	6414樺漢	202405	323	323	318.5	320.5	▲2	▲0.63%	320.5	317	661	318	320.5	374.5	314.5
OQF	6414樺漢	202406	322.5	322.5	322.5	322.5	▲4.5	▲1.42%	322.5	287	239	317.5	320.5	370	255
RLF	6443元晶	202405	28	28.7	27.4	28.45	▲0.65	▲2.34%	28.45	215	859	28.3	28.45	30.6	27.4
RLF	6443元晶	202406	27.65	28.3	27.3	28.3	▲0.6	▲2.17%	28.3	78	277	28.1	28.3	30.8	26.15
OWF	6488環球晶	202405	509	517	505	506	▲1	▲0.2%	506	507	630	506	508	609	502
OWF	6488環球晶	202406	517	517	517	517	▲12	▲2.38%	506	2	186	506	509	621	470
PBF	6488小型環球晶	202405	508	513	505	506	▲1	▲0.2%	506	667	1,437	505	508	610	501
PBF	6488小型環球晶	202406	511	512	506	506	▲1	▲0.2%	506	25	107	506	510	615	503
OXF	6510精測	202405	0	0	0	0	0	0%	441.5		11	402.5	462	493.5	435.5
OXF	6510精測	202406	0	0	0	0	0	0%	442.5		4	0	0	566	529
OYF	6510小型精測	202405	435.5	442.5	435.5	441.5	0	0%	441.5	12	133	438	462	508	435
OYF	6510小型精測	202406	0	0	0	0	0	0%	442.5		1	424	465	475	475
QYF	6547高端疫苗	202405	49.6	50.5	49.6	50.1	▲1	▲2.04%	50.1	5	410	49.6	50.6	52.8	48.1
QYF	6547高端疫苗	202406	0	0	0	0	0	0%	50.3		11	49.55	50.8	76.3	51
PVF	6669緯穎	202405	2170	2210	2070	2130	▼-35	▼-1.62%	2130	227	217	2125	2145	2510	2070
PVF	6669緯穎	202406	2110	2110	2090	2105	▼-55	▼-2.55%	2135	4	20	2125	2150	2500	2090
PWF	6669小型緯穎	202405	2205	2225	2075	2130	▼-35	▼-1.62%	2130	2,876	2,422	2130	2135	2540	2075
PWF	6669小型緯穎	202406	2205	2210	2085	2135	▼-25	▼-1.16%	2135	98	245	2130	2140	2560	1430
QZF	6770力積電	202405	21.95	22.1	21.65	21.9	▲0.15	▲0.69%	21.9	678	1,539	21.85	21.95	26.85	21.65
QZF	6770力積電	202406	0	0	0	0	0	0%	22		50	21.85	0	29.7	21.85
KIF	8039台虹	202405	48.1	48.2	47.55	47.55	▼-0.25	▼-0.52%	47.55	14	151	47.55	48.85	49.2	46.9
KIF	8039台虹	202406	0	0	0	0	0	0%	47.65		22	47.5	48.8	50	43.15
NUF	8044網家	202405	29.45	30	29.4	29.7	▲0.5	▲1.71%	29.7	41	237	29.2	29.65	33.9	27.7
NUF	8044網家	202406	30.1	30.1	30.1	30.1	▲0.85	▲2.91%	29.4	1	17	29.1	29.7	47	30.1
LYF	8046南電	202405	175.5	184	175.5	183	▲9	▲5.17%	183	1,225	1,850	182.5	183.5	214	170
LYF	8046南電	202406	180	182	180	182	▲7.5	▲4.3%	183.5	263	498	181.5	183	263	171
QSF	8046小型南電	202405	182	184	177	183.5	▲9.5	▲5.46%	183	982	1,861	183.5	184.5	215	170
QSF	8046小型南電	202406	182	183.5	177.5	183.5	▲9	▲5.16%	183.5	245	394	182.5	184.5	255.5	170
NVF	8069元太	202405	208.5	214	207	209.5	▲2.5	▲1.21%	209.5	637	2,647	209	210	245.5	203.5
NVF	8069元太	202406	209	210	208	210	▲3	▲1.45%	210	196	548	209	210.5	257	168
PRF	8086宏捷科	202405	129.5	131.5	127.5	130.5	▲4.5	▲3.57%	130.5	167	648	129.5	131	159.5	125.5
PRF	8086宏捷科	202406	131.5	131.5	128.5	130.5	▲3.5	▲2.76%	130.5	29	54	129.5	131.5	160.5	113.5
QUF	8150南茂	202405	45.7	45.95	45.1	45.85	▲0.85	▲1.89%	45.85	14	206	45.7	46.55	51.9	44.8
QUF	8150南茂	202406	0	0	0	0	0	0%	46		1	45.7	46.8	45.15	45
KKF	8163達方	202405	60.9	61.4	60.9	61.4	▲1.3	▲2.16%	61.4	12	97	61	61.4	64.6	59.4
KKF	8163達方	202406	61.4	61.4	61.4	61.4	▲1.3	▲2.16%	61.4	2	3	61	63.2	62.8	58.9
NWF	8299群聯	202405	669	680	656	665	▲1	▲0.15%	665	521	864	665	666	784	637
NWF	8299群聯	202406	659	661	659	661	▼-4	▼-0.6%	664	101	92	664	666	762	482
QNF	8299小型群聯	202405	672	679	656	664	0	0%	665	1,099	1,908	664	665	785	638
QNF	8299小型群聯	202406	677	677	660	661	▼-4	▼-0.6%	664	20	210	663	665	779	460
PQF	8358金居	202405	60.4	60.8	59.2	60	▲0.8	▲1.35%	60	34	802	59.5	60.3	70.2	56.8
PQF	8358金居	202406	60.6	60.6	60.5	60.5	▲1.2	▲2.02%	60.5	3	22	59.3	60.2	69.9	57.5
PMF	8436大江	202405	0	0	0	0	0	0%	143		18	135.5	150	148	138
PMF	8436大江	202406	0	0	0	0	0	0%	144		6	136	150.5	170	147
RMF	8454富邦媒	202405	403	403	403	403	▲5	▲1.26%	403	2	13	371.5	414	403	376.5
RMF	8454富邦媒	202406	401	0	0	401	0	0%	404.5	1	2	371.5	414	437	437
RQF	8454小型富邦媒	202405	403	406	397	403.5	▲5.5	▲1.38%	403	120	281	403	404	407	376
RQF	8454小型富邦媒	202406	402.5	404.5	402.5	404.5	▲3.5	▲0.87%	404.5	9	13	402	405.5	404.5	384
KLF	9904寶成	202405	35.3	36.05	35.1	36.05	▲0.85	▲2.41%	36.05	270	565	36	36.15	36.4	34
KLF	9904寶成	202406	35.25	35.25	35.25	35.25	0	0%	36.2	41	63	36.05	36.35	35.95	30.4
LMF	9914美利達	202405	229	240	229	234.5	▲9.5	▲4.22%	234.5	131	720	236	237.5	247	205.5
LMF	9914美利達	202406	230.5	240	230.5	235	▲9	▲3.98%	235	16	41	236	238	240	163.5
MVF	9938百和	202405	61.7	63.1	61.1	62.3	▲0.1	▲0.16%	62.3	129	367	62.1	62.3	63.1	56.4
MVF	9938百和	202406	61.8	62.6	61.5	61.5	▼-0.5	▼-0.81%	62.3	4	13	62.1	62.5	62.6	58
KOF	9939宏全	202405	158.5	159.5	154	156	▼-4	▼-2.5%	156	174	545	155	157.5	163	145.5
KOF	9939宏全	202406	156.5	157.5	154.5	157	▼-3	▼-1.88%	157	123	138	155	158.5	160	106.5
KPF	9945潤泰新	202405	36.9	37.15	36.55	37	▲0.25	▲0.68%	37	116	667	37.1	37.2	37.45	34.35
KPF	9945潤泰新	202406	36.8	37.15	36.8	37.15	▲0.3	▲0.81%	37.15	21	60	37.15	37.3	37.45	34.85
RUF	9958世紀鋼	202405	202	204	190	193.5	▼-5	▼-2.52%	194.5	1,017	1,202	193.5	195.5	241	190
RUF	9958世紀鋼	202406	198.5	199.5	190	194	▼-3.5	▼-1.77%	194	33	141	193.5	196	255.5	173