台股股票期貨總覽

2024/04/18 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	32.7	32.95	32.4	32.65	▼-0.2	▼-0.61%	32.65	925	2,062	32.6	32.7	33.4	30.9
DFF	1101台泥	202406	32.75	32.95	32.55	32.7	▼-0.15	▼-0.46%	32.7	233	776	32.55	32.75	37.5	30.9
DYF	1102亞泥	202405	41.65	42.3	41.65	42.05	▲0.45	▲1.08%	42.05	23	267	42.1	42.95	42.6	41.1
DYF	1102亞泥	202406	42	42.35	42	42.25	▲0.35	▲0.84%	42.25	4	74	42.15	43.1	42.45	38.9
DZF	1210大成	202405	55.6	56.5	55.4	55.9	▲0.3	▲0.54%	55.9	42	127	55.7	56.5	58.4	55
DZF	1210大成	202406	55.9	55.9	55.9	55.9	▼-0.1	▼-0.18%	55.9	1	18	55.7	0	59.2	52.5
CQF	1216統一	202405	75.3	77.2	75.3	76.9	▲1.4	▲1.85%	76.9	74	444	74.5	76.8	77.2	74.8
CQF	1216統一	202406	0	0	0	0	0	0%	77.4		7	74.5	77	76.3	68.6
CFF	1301台塑	202405	67	68.4	67	68.4	▲0.6	▲0.88%	68.4	77	754	68.1	69	72.4	67
CFF	1301台塑	202406	0	0	0	0	0	0%	68.4		29	68.1	69.2	82.6	66.7
CAF	1303南亞	202405	54.9	56.1	54.8	55.9	▲1	▲1.82%	55.9	187	659	55.8	55.9	58.9	54.8
CAF	1303南亞	202406	55.7	55.9	55.7	55.8	▲0.8	▲1.45%	55.8	23	21	55.9	56.1	68.6	55.7
EEF	1312國喬	202405	12.9	13.25	12.85	13.25	▲0.25	▲1.92%	13.25	46	270	13	13.3	13.85	12.85
EEF	1312國喬	202406	13.2	13.3	13.1	13.1	▲0.25	▲1.95%	13.1	6	10	13.1	13.4	16.1	13.1
EGF	1314中石化	202405	9.58	10.05	9.53	10	▲0.37	▲3.84%	10	534	545	10	10.05	10.05	9.36
EGF	1314中石化	202406	9.92	10.05	9.92	10.05	▲0.45	▲4.69%	10.05	23	27	10	10.1	10.05	9.48
EHF	1319東陽	202405	130.5	132	127	127.5	▼-3	▼-2.3%	127.5	579	664	127	127.5	134.5	116.5
EHF	1319東陽	202406	127.5	127.5	127.5	127.5	▼-2.5	▼-1.92%	127.5	21	39	127	128	131.5	96.2
DGF	1326台化	202405	53.6	54.1	53.4	54.1	▲0.4	▲0.74%	54.1	55	236	53.6	0	56.7	53.4
DGF	1326台化	202406	0	0	0	0	0	0%	54.2		4	53.6	0	58.5	54.3
CRF	1402遠東新	202405	31.9	31.95	31.8	31.95	0	0%	31.95	10	157	31.5	34.2	33.15	31.8
CRF	1402遠東新	202406	0	0	0	0	0	0%	31.9			31.55	34.2	31.3	29.3
EKF	1440南紡	202405	15.6	15.8	15.6	15.7	0	0%	15.7	83	126	15.7	0	16.3	15.25
EKF	1440南紡	202406	0	0	0	0	0	0%	15.9			0	0	0	0
LWF	1476儒鴻	202405	503	503	486.5	501	▲3.5	▲0.7%	501	82	211	501	503	554	486.5
LWF	1476儒鴻	202406	498	498	498	498	▲0.5	▲0.1%	501	25	26	501	505	508	498
KSF	1477聚陽	202405	372	380.5	372	375	▼-0.5	▼-0.13%	376.5	53	377	374	379.5	410	360.5
KSF	1477聚陽	202406	379	379.5	379	379.5	▲4.5	▲1.2%	376	7	8	374.5	380.5	382	360.5
SCF	1477小型聚陽	202405	373	380.5	373	376.5	▲1	▲0.27%	376.5	114	456	375	376.5	405.5	361
SCF	1477小型聚陽	202406	375	0	0	375	0	0%	376	7	10	375	377.5	377	341
EMF	1504東元	202405	61.3	62.8	60	60.9	▼-0.4	▼-0.65%	60.9	3,718	1,727	60.8	60.9	62.8	54.8
EMF	1504東元	202406	61.6	62.7	60	61	▼-0.7	▼-1.13%	61	56	63	60.8	61.1	62.7	45.2
SDF	1513中興電	202405	208	214.5	202	204.5	▼-5.5	▼-2.62%	205	12,250	3,387	204.5	205	221.5	175.5
SDF	1513中興電	202406	212	214.5	202.5	203.5	▼-6	▼-2.86%	203.5	143	103	204.5	205.5	217.5	124
ORF	1536和大	202405	53.4	55.1	53.4	53.8	▲2.5	▲4.87%	53.8	111	179	53.8	55.4	55.7	50.5
ORF	1536和大	202406	54.5	54.5	54.5	54.5	▲3.2	▲6.24%	54.5	1	2	53.6	55.6	54.5	50.9
MYF	1565精華	202405	184	185	182	185	▼-0.5	▼-0.27%	184	7	15	180	196.5	185	182
MYF	1565精華	202406	0	0	0	0	0	0%	183.5		2	0	196.5	198	185
OMF	1565小型精華	202405	185	185	184	184	▼-1.5	▼-0.81%	184	7	44	184	185	192.5	183.5
OMF	1565小型精華	202406	0	0	0	0	0	0%	183.5		2	178	191	196.5	194.5
EPF	1590亞德客-KY	202405	1115	1115	1115	1115	0	0%	1115	1	19	1070	0	1155	1075
EPF	1590亞德客-KY	202406	0	0	0	0	0	0%	1120			1070	0	0	0
CSF	1605華新	202405	40.45	42.1	40.15	40.65	▼-0.05	▼-0.12%	40.65	8,880	5,087	40.6	40.65	42.1	36.5
CSF	1605華新	202406	40.9	41.8	40.2	40.55	▼-0.2	▼-0.49%	40.55	191	161	40.65	40.75	41.8	34.75
RJF	1609大亞	202405	61.1	65	61	65	▲5.9	▲9.98%	65	14,450	4,771	65	0	65	41.05
RJF	1609大亞	202406	62	64.6	62	64.6	▲5.8	▲9.86%	64.6	154	92	64.6	0	64.6	34.15
MAF	1707葡萄王	202405	159	160	159	159	▲2	▲1.27%	159	4	7	152.5	159.5	160	154.5
MAF	1707葡萄王	202406	159.5	159.5	159.5	159.5	▲3	▲1.92%	159.5	1	1	148	160.5	159.5	159.5
QOF	1717長興	202405	31.2	31.3	31.15	31.3	0	0%	31.3	7	180	31.2	31.3	33.35	31.05
QOF	1717長興	202406	0	0	0	0	0	0%	31.3			31.1	31.5	30.4	28.3
EYF	1718中纖	202405	7.22	7.27	7.21	7.27	▲0.02	▲0.28%	7.3	7	365	7.3	0	7.5	7.21
EYF	1718中纖	202406	0	0	0	0	0	0%	7.27			7.27	0	0	0
EZF	1722台肥	202405	62.3	62.3	62.3	62.3	0	0%	62.3	5	54	62.2	62.8	64.4	62.2
EZF	1722台肥	202406	0	0	0	0	0	0%	62.2		3	62.1	63.2	68.6	61.6
SAF	1795美時	202405	332	334.5	318.5	320	▼-16	▼-4.76%	320	873	1,615	319.5	320.5	345.5	275
SAF	1795美時	202406	329	329.5	323	323	▼-11	▼-3.29%	321	12	9	319	321	329.5	270
KUF	1802台玻	202405	16.9	17.05	16.8	17.05	▲0.05	▲0.29%	17.05	33	238	17.05	17.6	17.8	16.65
KUF	1802台玻	202406	0	0	0	0	0	0%	16.95		36	0	17.65	19.2	17.9
QPF	1904正隆	202405	28.5	28.5	28.5	28.5	0	0%	28.6	1	33	28.6	0	29.5	28.5
QPF	1904正隆	202406	0	0	0	0	0	0%	28.6		2	28.55	0	29.55	29.4
SBF	1905華紙	202405	22.3	23.25	22.1	23	▲0.65	▲2.91%	22.85	150	232	22.7	23	24.2	22.05
SBF	1905華紙	202406	0	0	0	0	0	0%	22.85			22.7	0	0	0
QKF	1907永豐餘	202405	29.4	30.15	28.85	30.05	▲0.55	▲1.86%	30.05	48	217	30.05	30.45	30.45	28.85
QKF	1907永豐餘	202406	30.05	30.05	30.05	30.05	▲0.6	▲2.04%	30.05	1	53	30.05	30.65	39	28.65
OSF	1909榮成	202405	14.6	14.95	14.6	14.95	▲0.3	▲2.05%	14.95	49	439	14.85	15	15.3	14.5
OSF	1909榮成	202406	0	0	0	0	0	0%	15		97	14.85	15.1	16.55	14.1
CBF	2002中鋼	202405	24.65	25.1	24.6	25	▲0.4	▲1.63%	25	1,227	1,954	24.9	25.05	26.25	23.6
CBF	2002中鋼	202406	24.9	25.1	24.9	25	▲0.35	▲1.42%	25	146	144	24.9	25.1	27.1	23.85
FBF	2006東和鋼鐵	202405	72.3	72.9	72	72.9	▲1.6	▲2.24%	72.9	14	91	71.4	74.6	72.9	69.5
FBF	2006東和鋼鐵	202406	0	0	0	0	0	0%	72.9		1	0	73.8	78.3	64.1
FCF	2014中鴻	202405	22.4	24.4	22.4	23.9	▲1.7	▲7.66%	23.9	906	1,031	23.85	23.9	25.7	22.05
FCF	2014中鴻	202406	23.3	24.15	23.3	23.85	▲1.65	▲7.43%	23.85	11	19	23.85	24	28.2	22.4
FE1	2027大成鋼	202406	0	0	0	0	0	0%	38		1	0	0	48.95	48.95
FEF	2027大成鋼	202405	37.4	39.1	37.4	37.9	▲0.6	▲1.61%	37.9	1,853	2,720	37.9	37.95	39.1	36.15
FEF	2027大成鋼	202406	37.8	38.7	37.8	38	▲0.85	▲2.29%	38	23	73	37.9	38	40.4	35.5
FFF	2049上銀	202405	234.5	241.5	234.5	240	▲3	▲1.27%	240	176	507	239.5	240	288.5	234.5
FFF	2049上銀	202406	242	242	242	242	▲6.5	▲2.76%	240	1	3	239.5	240.5	281	213.5
QMF	2049小型上銀	202405	234	241.5	234	240.5	▲3.5	▲1.48%	240	260	745	240.5	243	292	234
QMF	2049小型上銀	202406	236	239.5	236	239.5	▲4	▲1.7%	240	31	17	240	244	269	192
FGF	2059川湖	202405	1150	1285	1150	1285	▲115	▲9.83%	1285	138	321	1285	0	1380	1150
FGF	2059川湖	202406	1180	1290	1180	1280	▲105	▲8.94%	1280	14	9	1280	1290	1290	1180
FKF	2105正新	202405	48.2	49	48	48	▼-0.1	▼-0.21%	48	125	594	47.95	48	50.6	48
FKF	2105正新	202406	48.35	48.35	48.05	48.05	▼-0.2	▼-0.41%	48.05	27	65	48.1	48.15	49.75	43.3
FNF	2201裕隆	202405	67.2	70.6	67	69.9	▲2.2	▲3.25%	69.9	979	1,985	69.8	70	70.6	66.6
FNF	2201裕隆	202406	67.3	70.5	67.1	69.6	▲1.8	▲2.65%	69.6	67	245	69.7	70	84	66.8
ODF	2231為升	202405	112.5	113	112	113	▲0.5	▲0.44%	113	23	208	113.5	114.5	120	108
ODF	2231為升	202406	112	113	112	113	▲0.5	▲0.44%	113	14	12	113	114.5	140.5	112
FQF	2301光寶科	202405	96.3	100.5	96.2	99.5	▲3	▲3.11%	99.4	7,078	3,361	99.2	99.5	128	93.9
FQF	2301光寶科	202406	97.5	100.5	97.5	99.5	▲3	▲3.11%	99.5	68	133	99.2	99.7	158	94.8
CCF	2303聯電	202405	50.3	50.5	49.9	50.3	▼-0.2	▼-0.4%	50.3	1,774	6,003	50.2	50.3	53.9	49.9
CCF	2303聯電	202406	50.2	50.5	50	50.3	▼-0.3	▼-0.59%	50.3	105	239	50.2	50.5	54.4	44
FRF	2308台達電	202405	300	312.5	298	311	▲9	▲2.98%	310.5	1,064	2,166	310.5	311	366	293
FRF	2308台達電	202406	300	312	299.5	311.5	▲10	▲3.32%	311.5	84	84	310.5	312	366	285
RVF	2308小型台達電	202405	302	312.5	299	311	▲9	▲2.98%	310.5	1,480	2,514	310.5	311	365	293
RVF	2308小型台達電	202406	301	313.5	300.5	313.5	▲12	▲3.98%	311.5	29	141	311	312	363.5	280
FSF	2312金寶	202405	14.35	14.9	14.35	14.9	▲0.3	▲2.05%	14.9	8	72	14.8	15.5	15.45	14.3
FSF	2312金寶	202406	14.5	14.65	14.5	14.65	▲0.05	▲0.34%	14.9	6	92	0	15.55	16.65	14.4
FTF	2313華通	202405	77.9	79.2	77.3	78	▼-0.1	▼-0.13%	78	1,663	4,240	77.9	78.1	85.3	75.7
FTF	2313華通	202406	78.3	79	78.2	78.4	▲0.5	▲0.64%	78.4	22	116	78	78.3	85.4	43.9
DHF	2317鴻海	202405	145	149	144.5	148	▲1	▲0.68%	148.5	23,167	53,793	148	148.5	162	137.5
DHF	2317鴻海	202406	145.5	149	145	149	▲1.5	▲1.02%	149	4,207	9,107	148.5	149	163	94.9
CUF	2323中環	202405	11.6	11.95	11.6	11.9	▲0.2	▲1.71%	11.9	137	598	11.9	11.95	13.05	11.35
CUF	2323中環	202406	11.75	11.9	11.75	11.9	▲0.2	▲1.71%	11.9	24	30	11.85	12	13.05	11.3
CGF	2324仁寶	202405	35.6	36.3	35.4	36.15	▲0.45	▲1.26%	36.15	312	1,971	36.1	36.25	39.3	35.2
CGF	2324仁寶	202406	0	0	0	0	0	0%	36.15		6	36.1	36.35	38.8	35.3
LXF	2327國巨	202405	593	595	588	595	▲1	▲0.17%	597	193	724	594	597	629	574
LXF	2327國巨	202406	589	594	589	594	0	0%	594	7	18	594	597	624	542
QEF	2327小型國巨	202405	588	599	587	596	▲2	▲0.34%	597	431	1,631	596	600	633	571
QEF	2327小型國巨	202406	588	594	588	594	0	0%	594	27	47	596	601	627	545
KWF	2328廣宇	202405	33.15	33.8	33.15	33.8	▲0.55	▲1.65%	33.8	103	253	33.7	33.85	38.7	32.65
KWF	2328廣宇	202406	33.8	33.8	33.8	33.8	▲0.65	▲1.96%	33.8	1	3	33.65	33.8	38.6	33.15
CDF	2330台積電	202405	797	815	794	812	▲4	▲0.5%	812	13,487	35,231	812	813	830	772
CDF	2330台積電	202406	799	817	796	815	▲6	▲0.74%	814	1,552	4,793	814	816	831	528
QFF	2330小型台積電	202405	798	815	794	812	▲4	▲0.5%	812	12,975	16,454	812	813	829	772
QFF	2330小型台積電	202406	798	817	797	816	▲7	▲0.87%	814	1,214	4,396	814	816	831	528
FVF	2331精英	202405	31.75	31.85	31.15	31.6	▼-0.05	▼-0.16%	31.6	311	751	31.55	31.6	32.6	29
FVF	2331精英	202406	0	0	0	0	0	0%	31.5		9	31.5	31.7	32.25	29.4
FWF	2332友訊	202405	17.55	17.7	17.5	17.6	0	0%	17.6	64	557	17.6	17.65	19.1	17.3
FWF	2332友訊	202406	17.6	17.6	17.6	17.6	▲0.15	▲0.86%	17.6	15	80	17.6	17.7	21.55	17.6
DIF	2337旺宏	202405	25.8	26.45	25.8	26.4	▼-0.05	▼-0.19%	26.4	296	908	26.3	26.85	28.25	25.8
DIF	2337旺宏	202406	26.45	26.45	26.35	26.35	▼-0.2	▼-0.75%	26.35	17	21	26.3	26.95	32.15	26.35
QVF	2338光罩	202405	68.1	68.4	68	68.1	▼-0.5	▼-0.73%	68.1	17	136	68.1	71.2	72.9	66.8
QVF	2338光罩	202406	0	0	0	0	0	0%	68.3			68.1	71.3	0	0
FYF	2340台亞	202405	38.85	39.45	38.8	38.8	▼-0.35	▼-0.89%	38.8	71	338	38.7	38.9	42.4	38.2
FYF	2340台亞	202406	0	0	0	0	0	0%	39		13	38.7	39	48	39.2
FZ1	2344華邦電	202406	0	0	0	0	0	0%	26.1		4	0	0	29.05	27.55
FZF	2344華邦電	202405	26.3	26.3	25.65	26.05	0	0%	26.05	1,528	3,468	26.05	26.1	28.25	25.3
FZF	2344華邦電	202406	25.75	26	25.7	26	▼-0.1	▼-0.38%	26	568	431	26.05	26.15	31.1	25.45
OPF	2345智邦	202405	397	411.5	397	407.5	▼-3.5	▼-0.85%	409	119	329	407	407.5	487	397
OPF	2345智邦	202406	405	405	405	405	▼-5	▼-1.22%	408	6	8	407	408.5	553	405
SEF	2345小型智邦	202405	409	411	403	409	▼-2	▼-0.49%	409	189	486	407.5	409.5	489	403
SEF	2345小型智邦	202406	410	0	0	410	0	0%	408	1	18	407.5	411	562	421
GAF	2347聯強	202405	76.3	78	76.3	76.8	▼-0.2	▼-0.26%	76.8	33	149	76.8	77	78	74.8
GAF	2347聯強	202406	76.8	0	0	76.8	0	0%	76.8	1	5	76.8	0	79.3	75.2
CWF	2352佳世達	202405	40.95	41.4	40.8	41.2	▼-0.2	▼-0.48%	41.2	198	1,118	41.1	41.25	45	40.65
CWF	2352佳世達	202406	40.9	41.15	40.85	41.1	▼-0.2	▼-0.48%	41.1	8	146	41.1	41.35	59.2	40.85
DSF	2353宏碁	202405	45.05	45.65	44.8	45.1	▼-0.25	▼-0.55%	45.1	1,894	4,138	45.15	45.2	52.1	44.8
DSF	2353宏碁	202406	45.3	45.6	45.2	45.2	▼-0.25	▼-0.55%	45.2	124	448	45.2	45.3	51.9	36.8
GCF	2354鴻準	202405	55.9	56.7	54.8	56.6	▲0.7	▲1.25%	56.7	670	1,583	56.6	56.7	68.6	54.6
GCF	2354鴻準	202406	55	56.2	55	56.2	▲0.4	▲0.72%	56.2	6	48	56.6	56.8	66.6	52
MBF	2355敬鵬	202405	41.5	42.4	41	41.65	▲0.05	▲0.12%	41.65	77	460	41.7	42	48.3	40.7
MBF	2355敬鵬	202406	41.55	41.8	41.55	41.65	▼-0.2	▼-0.48%	41.65	17	30	41.7	42.15	52.9	41.55
LQF	2356英業達	202405	53.7	54.4	53	53.8	▼-0.7	▼-1.28%	53.7	3,435	3,528	53.7	53.8	61.9	53
LQF	2356英業達	202406	54.2	54.4	53.1	53.8	▼-0.7	▼-1.28%	53.8	167	189	53.7	53.9	62.1	42.1
DJF	2357華碩	202405	427	431.5	424	428.5	▼-2	▼-0.46%	428.5	126	559	426.5	430	455	418
DJF	2357華碩	202406	427	430.5	426.5	430.5	0	0%	430.5	6	7	428	431.5	461	426.5
QRF	2357小型華碩	202405	430.5	431.5	424	430	▼-0.5	▼-0.12%	428.5	193	882	430	430.5	458.5	412.5
QRF	2357小型華碩	202406	427	431	427	431	▲0.5	▲0.12%	430.5	18	34	430.5	432	484	321
MJF	2360致茂	202405	250	252	245	248.5	▼-0.5	▼-0.2%	252	39	169	249	254.5	268.5	244
MJF	2360致茂	202406	245.5	245.5	245.5	245.5	▼-5.5	▼-2.19%	252	7	8	249	255	266	205.5
RKF	2368金像電	202405	197	209	197	206	▲2.5	▲1.23%	206	607	1,013	205	206	256	197
RKF	2368金像電	202406	203	208.5	203	205.5	▲3.5	▲1.73%	205.5	96	91	205	206.5	263	197
CXF	2371大同	202405	64.5	67.6	63.4	64.3	▼-0.2	▼-0.31%	64.3	34,444	11,291	64.2	64.3	67.6	48.5
CXF	2371大同	202406	64.5	67.1	63.8	64.4	▼-0.1	▼-0.16%	64.4	262	222	64.2	64.5	67.1	41
GHF	2376技嘉	202405	303	307	300	303	▼-6	▼-1.94%	303	2,015	3,331	303	303.5	352.5	289.5
GHF	2376技嘉	202406	300	306.5	300	301.5	▼-5.5	▼-1.79%	301.5	19	85	302.5	303	382	214
GIF	2377微星	202405	160	162.5	159	161	▼-1.5	▼-0.92%	161	149	413	161	161.5	175	159
GIF	2377微星	202406	160	161.5	160	161.5	▼-0.5	▼-0.31%	161.5	5	54	161	162	201.5	156
GJF	2379瑞昱	202405	575	578	567	575	▲2	▲0.35%	577	194	611	574	575	593	548
GJF	2379瑞昱	202406	571	572	571	572	▲5	▲0.88%	577	14	16	574	576	596	449
QGF	2379小型瑞昱	202405	573	578	567	577	▲4	▲0.7%	577	674	1,444	575	577	593	549
QGF	2379小型瑞昱	202406	571	578	571	577	▲10	▲1.76%	577	72	33	574	577	578	463
DKF	2382廣達	202405	251.5	254.5	249	250.5	▼-5.5	▼-2.15%	250.5	4,014	11,899	250.5	251	301	248
DKF	2382廣達	202406	251.5	255	250	250.5	▼-5.5	▼-2.15%	250.5	278	336	250.5	251.5	301.5	192.5
PJF	2383台光電	202405	370	391.5	370	385.5	▲13.5	▲3.63%	386	1,176	1,216	385.5	386	453.5	361.5
PJF	2383台光電	202406	373.5	390	370.5	383.5	▲10.5	▲2.82%	385	56	51	385.5	386.5	542	370
SFF	2383小型台光電	202405	368	391	367	386	▲14	▲3.76%	386	1,305	1,852	385.5	386	452.5	363
SFF	2383小型台光電	202406	372.5	389.5	372	385	▲12	▲3.22%	385	94	72	385.5	386.5	540	371.5
QWF	2388威盛	202405	138.5	144.5	137.5	138	▼-4.5	▼-3.16%	138	2,532	2,515	137.5	138.5	151	118
QWF	2388威盛	202406	140.5	141	138	138	▼-4	▼-2.82%	138	41	120	137	138.5	171	110
GLF	2392正崴	202405	44.1	47	44.1	46.6	▲2.5	▲5.67%	46.6	67	205	46.3	46.55	48.95	43.1
GLF	2392正崴	202406	0	0	0	0	0	0%	46.85			46.25	0	0	0
GMF	2393億光	202405	61.1	62.8	60.6	62.8	▲1.2	▲1.95%	62.8	119	275	62.9	63	62.8	53.5
GMF	2393億光	202406	61	62.8	61	62.7	▲1.5	▲2.45%	62.7	12	24	62.9	63.4	62.8	44.7
GNF	2401凌陽	202405	29.05	30.15	28.3	29.55	▲0.5	▲1.72%	29.55	506	621	29.45	29.8	30.15	27.7
GNF	2401凌陽	202406	28.55	30	28.55	29.45	▲0.35	▲1.2%	29.45	17	30	29.45	29.85	31.8	28.55
GOF	2404漢唐	202405	432	432	411.5	419.5	▼-13	▼-3.01%	419.5	194	240	419.5	420	434	387
GOF	2404漢唐	202406	430.5	430.5	430.5	430.5	▼-2	▼-0.46%	420	7	6	419	420.5	430.5	246
CYF	2408南亞科	202405	65.2	65.7	63.7	64.8	▼-0.5	▼-0.77%	64.8	1,530	3,914	64.6	64.9	72.7	63.7
CYF	2408南亞科	202406	64.1	65.6	64	64.9	▼-0.4	▼-0.61%	64.9	39	112	64.7	65.1	77	62
CHF	2409友達	202405	17.55	18	17.55	17.65	▲0.05	▲0.28%	17.65	2,799	6,274	17.65	17.75	19.45	17.45
CHF	2409友達	202406	17.7	18	17.65	17.65	▲0.1	▲0.57%	17.65	368	358	17.65	17.75	19.2	15.75
DLF	2412中華電	202405	124	124.5	123.5	124.5	▲0.5	▲0.4%	124.5	96	623	124	124.5	127.5	123.5
DLF	2412中華電	202406	124.5	124.5	124	124.5	0	0%	124.5	44	85	124	124.5	127	117.5
MKF	2439美律	202405	116	117.5	113.5	114	▼-4.5	▼-3.8%	114	434	1,577	114	114.5	129.5	113.5
MKF	2439美律	202406	115.5	115.5	114	114	▼-4	▼-3.39%	114	13	11	113.5	114.5	127	112.5
QTF	2441超豐	202405	60.8	60.8	60.8	60.8	▼-0.4	▼-0.65%	60.8	1	3	60.6	61.3	64.7	60.8
QTF	2441超豐	202406	0	0	0	0	0	0%	60.8		1	58.8	63.1	65.5	65.5
GRF	2449京元電子	202405	102	103.5	100.5	102.5	0	0%	102.5	783	2,222	102	102.5	113.5	98.7
GRF	2449京元電子	202406	102	103.5	100.5	102.5	0	0%	102.5	95	35	102	103	120	86.8
DVF	2454聯發科	202405	1050	1060	1025	1050	▼-5	▼-0.47%	1050	707	3,348	1050	1055	1230	1025
DVF	2454聯發科	202406	1045	1060	1030	1055	▼-5	▼-0.47%	1055	126	80	1050	1060	1255	690
PUF	2454小型聯發科	202405	1050	1060	1025	1050	▼-5	▼-0.47%	1050	1,839	5,392	1050	1055	1230	1025
PUF	2454小型聯發科	202406	1060	1065	1030	1060	0	0%	1055	262	309	1050	1060	1270	680
GUF	2455全新	202405	151.5	157	151	153.5	▲1	▲0.66%	153.5	241	478	153	154	186	151
GUF	2455全新	202406	154	154.5	154	154.5	▲3	▲1.98%	154.5	12	32	153	154.5	187	123.5
GVF	2457飛宏	202405	53	56.6	52.8	54.5	▲1.5	▲2.83%	54.5	92	106	54.5	54.8	56.6	50.4
GVF	2457飛宏	202406	56.2	56.2	54.7	54.7	▲1.4	▲2.63%	54.7	3	9	54.4	56.4	63.6	53.9
GWF	2458義隆	202405	163	163.5	159.5	162	▼-1	▼-0.61%	162	94	263	161.5	164	171.5	155.5
GWF	2458義隆	202406	160	162	160	162	▼-1	▼-0.61%	162	5	3	161	164.5	171	149.5
GXF	2474可成	202405	206.5	210	206.5	208.5	▲2	▲0.97%	208.5	124	1,427	208.5	209	223	206
GXF	2474可成	202406	209.5	209.5	208	208	▲2.5	▲1.22%	208	16	15	208.5	209.5	221	189
GYF	2481強茂	202405	55.9	56.7	55.6	56.1	▼-0.5	▼-0.88%	56.6	41	97	56	61.1	59.8	54
GYF	2481強茂	202406	0	0	0	0	0	0%	56.5		1	55.8	61.1	64	64
GZF	2485兆赫	202405	19.75	19.8	19.75	19.8	▼-0.05	▼-0.25%	19.8	14	179	19.75	20.1	22.1	19.35
GZF	2485兆赫	202406	19.8	19.8	19.8	19.8	▼-0.25	▼-1.25%	19.8	2	3	19.65	0	24.1	19.8
HAF	2489瑞軒	202405	14.45	14.55	14.4	14.4	▼-0.2	▼-1.37%	14.4	19	538	14.3	14.65	15.25	14.1
HAF	2489瑞軒	202406	0	0	0	0	0	0%	14.2		5	13.8	14.75	16.75	12.75
HBF	2492華新科	202405	105	108	104.5	107.5	▲2	▲1.9%	107.5	224	811	107	108	126	104.5
HBF	2492華新科	202406	106	107	106	107	▲1	▲0.94%	107	31	117	107	108.5	126	101
HCF	2498宏達電	202405	42.7	43.4	42.05	43.05	▲0.25	▲0.58%	43.05	609	1,906	42.95	43.1	49.55	42.05
HCF	2498宏達電	202406	42.4	43.25	42.4	43.05	▲0.3	▲0.7%	43.05	12	42	42.9	43.1	54.7	42.4
HHF	2515中工	202405	15.3	16.85	15.25	16.85	▲1.5	▲9.77%	16.85	14,093	16,084	16.85	0	17	12.9
HHF	2515中工	202406	15.75	16.7	15.55	16.7	▲1.5	▲9.87%	16.7	423	437	16.7	0	16.7	10.35
HIF	2520冠德	202405	45.2	49.7	45.05	49.7	▲4.5	▲9.96%	49.7	1,127	1,778	49.7	0	49.7	38.65
HIF	2520冠德	202406	46.2	49.55	46.2	49.55	▲4.5	▲9.99%	49.55	4	209	49.55	0	49.55	37.9
HLF	2542興富發	202405	40.85	42.2	40.5	41.7	▲0.6	▲1.46%	41.7	157	208	41.6	42.55	42.2	40.2
HLF	2542興富發	202406	40.9	41.2	40.9	41.2	▲0.3	▲0.73%	41.2	5	7	41.55	42.5	41.2	39.5
HOF	2548華固	202405	135.5	148.5	135	148	▲13	▲9.63%	148	329	281	146	148	148.5	124.5
HOF	2548華固	202406	140	147	140	147	▲13	▲9.7%	147	15	17	146	0	147	92.9
CZF	2603長榮	202405	171.5	172.5	168.5	169.5	▼-2.5	▼-1.45%	169.5	4,689	13,088	169	169.5	182	162
CZF	2603長榮	202406	172	172.5	169	169.5	▼-2	▼-1.17%	169.5	1,107	1,791	169.5	170	195.5	100
HQF	2605新興	202405	25.8	25.8	25.15	25.25	▼-0.25	▼-0.98%	25.25	191	991	25.25	25.35	26.85	23.7
HQF	2605新興	202406	25.4	0	0	25.4	0	0%	25.15	2	38	25.2	25.4	28	22.9
QCF	2606裕民	202405	54.4	54.8	53.7	54.1	▲0.2	▲0.37%	54.1	366	1,589	54.1	54.2	57.3	52.3
QCF	2606裕民	202406	54.5	54.5	53.9	53.9	▼-0.1	▼-0.19%	53.9	8	73	54.1	54.4	57.3	44.45
DAF	2609陽明	202405	44.1	44.15	43.65	43.8	▼-0.2	▼-0.45%	43.8	846	4,503	43.8	43.9	46.3	43.3
DAF	2609陽明	202406	44.2	44.2	43.75	44.1	▼-0.1	▼-0.23%	44.1	7	158	43.8	44	58.2	41.7
DBF	2610華航	202405	19.3	20.15	19.3	19.75	▲0.5	▲2.6%	19.75	1,770	4,783	19.7	19.8	20.3	19.05
DBF	2610華航	202406	19.65	20.15	19.65	19.75	▲0.6	▲3.13%	19.75	138	324	19.65	19.8	22.25	19.05
QXF	2615萬海	202405	42.95	43.4	42.75	43	▲0.05	▲0.12%	43	304	1,659	42.95	43.05	45.8	42.75
QXF	2615萬海	202406	43.1	43.35	43.1	43.25	▲0.2	▲0.46%	43.25	12	93	42.95	43.15	61	43.1
HSF	2618長榮航	202405	31.1	32.1	31.1	31.6	▲0.6	▲1.94%	31.6	4,738	12,162	31.6	31.65	33.05	30.95
HSF	2618長榮航	202406	31.2	32.1	31.2	31.65	▲0.55	▲1.77%	31.65	359	900	31.6	31.7	33.45	26
PGF	2633台灣高鐵	202405	29.6	29.75	29.6	29.75	▼-0.1	▼-0.34%	29.75	8	169	29.7	30	30.45	29.6
PGF	2633台灣高鐵	202406	0	0	0	0	0	0%	29.7		87	29.7	30.1	30.5	29.6
RCF	2634漢翔	202405	56.1	59.4	55.4	59.1	▲2.9	▲5.16%	59	3,010	2,629	58.9	59	60.7	49.45
RCF	2634漢翔	202406	57	59	57	58.8	▲2.8	▲5%	58.8	17	33	58.8	59.1	60.1	47.8
DCF	2801彰銀	202405	17.9	17.95	17.85	17.95	▲0.15	▲0.84%	17.95	62	688	17.85	18	18.45	17.8
DCF	2801彰銀	202406	0	0	0	0	0	0%	18		10	17.85	18.1	18.35	17.85
IA1	2834臺企銀	202406	0	0	0	0	0	0%	16.15		17	0	0	16.5	13
IAF	2834臺企銀	202405	15.95	16.15	15.95	16.15	▲0.1	▲0.62%	16.15	36	552	16.15	16.25	16.25	15.75
IAF	2834臺企銀	202406	16.05	16.05	16.05	16.05	0	0%	16.15	1	33	16.15	16.35	16.65	13.25
CJF	2880華南金	202405	22.4	22.6	22.4	22.6	▲0.1	▲0.44%	22.6	10	203	22.35	0	23.3	22.35
CJF	2880華南金	202406	0	0	0	0	0	0%	22.55			21.65	0	0	0
CEF	2881富邦金	202405	66	66.9	65.7	66.6	▲0.4	▲0.6%	66.6	379	1,572	66.5	66.6	71.7	65.7
CEF	2881富邦金	202406	66.2	67	65.8	66.8	▲0.4	▲0.6%	66.8	36	89	66.6	66.8	70.7	60.6
CKF	2882國泰金	202405	48	48.8	47.65	48.6	▲0.45	▲0.93%	48.6	528	3,533	48.5	48.6	50.4	47.65
CKF	2882國泰金	202406	47.9	48.9	47.8	48.7	▲0.35	▲0.72%	48.7	23	113	48.6	48.75	50	43
LRF	2883開發金	202405	13.35	13.6	13.25	13.55	▲0.1	▲0.74%	13.55	246	1,674	13.55	13.6	14.7	13.2
LRF	2883開發金	202406	13.35	13.6	13.35	13.6	▲0.25	▲1.87%	13.6	5	216	13.55	13.7	14.6	11.8
DNF	2884玉山金	202405	26.5	27	26.45	27	▲0.4	▲1.5%	27	150	462	26.95	27.05	27.6	26.25
DNF	2884玉山金	202406	26.7	26.7	26.7	26.7	▲0.3	▲1.14%	27.05	3	9	26.95	27.15	27.25	24.2
DO1	2885元大金	202406	0	0	0	0	0	0%	30.6		2	0	0	25.55	25.55
DOF	2885元大金	202405	30	30.7	30	30.7	▲0.5	▲1.66%	30.7	113	421	30.65	30.7	31.2	29.65
DOF	2885元大金	202406	30.4	30.4	30.4	30.4	▲0.4	▲1.33%	30.6	1	2	30.5	31.6	31.1	26.7
CLF	2886兆豐金	202405	39.1	39.55	39.05	39.55	▲0.3	▲0.76%	39.55	65	612	39.35	39.5	40.85	38.8
CLF	2886兆豐金	202406	0	0	0	0	0	0%	39.35		1	39.35	39.5	39.45	38.4
CMF	2887台新金	202405	17.7	17.7	17.5	17.65	▼-0.05	▼-0.28%	17.65	65	298	17.6	17.65	18.2	17.5
CMF	2887台新金	202406	0	0	0	0	0	0%	17.6		4	17.6	17.75	18.05	17.6
DDF	2888新光金	202405	8.1	8.25	8.1	8.24	▲0.11	▲1.35%	8.24	530	2,969	8.21	8.24	8.51	8.04
DDF	2888新光金	202406	8.15	8.24	8.11	8.24	▲0.13	▲1.6%	8.24	115	1,657	8.21	8.24	9.9	8.04
DEF	2890永豐金	202405	21.6	21.8	21.6	21.7	▲0.1	▲0.46%	21.7	30	202	21.35	21.8	22.05	21
DEF	2890永豐金	202406	21.65	21.8	21.65	21.7	▲0.15	▲0.7%	21.7	27	112	21.25	21.9	22.15	17.5
CNF	2891中信金	202405	31.45	32.05	31.45	31.95	▲0.3	▲0.95%	31.95	704	2,707	31.85	31.95	33.15	31
CNF	2891中信金	202406	31.8	32.05	31.8	32.05	▲0.35	▲1.1%	32.05	24	58	31.85	32.05	32.1	23.3
DPF	2892第一金	202405	26.8	27	26.8	27	▲0.1	▲0.37%	27	28	190	26.85	27.15	27.8	26.8
DPF	2892第一金	202406	0	0	0	0	0	0%	27.05			26.9	27.25	0	0
IHF	2913農林	202405	20.35	20.7	20.35	20.7	▲0.2	▲0.98%	20.7	98	398	20.65	20.75	21.35	20.1
IHF	2913農林	202406	0	0	0	0	0	0%	20.7		5	20.6	20.9	21.4	20.4
DWF	2915潤泰全	202405	58.6	60.1	58.5	60.1	▲1.3	▲2.21%	60.1	102	1,058	59.9	60.1	60.7	58.4
DWF	2915潤泰全	202406	58.7	0	0	58.7	0	0%	60	5	32	60	60.3	64.7	59.6
IIF	3006晶豪科	202405	81.6	82.6	81	81.7	▼-0.1	▼-0.12%	81.7	555	1,834	81.6	81.9	92.2	80.1
IIF	3006晶豪科	202406	82	82	81.5	81.6	▼-0.1	▼-0.12%	81.6	39	115	81.5	81.9	105	80
IJF	3008大立光	202405	2210	2235	2210	2210	0	0%	2210	23	119	2205	0	2535	2205
IJF	3008大立光	202406	0	0	0	0	0	0%	2210		1	2205	0	2580	2580
OLF	3008小型大立光	202405	2205	2230	2185	2210	0	0%	2210	692	2,694	2210	2215	2570	2185
OLF	3008小型大立光	202406	2185	2225	2185	2210	▼-5	▼-0.23%	2210	140	150	2210	2220	2715	2040
RAF	3017奇鋐	202405	637	695	632	682	▲39	▲6.07%	683	6,478	1,562	682	683	695	515
RAF	3017奇鋐	202406	638	695	638	685	▲44	▲6.86%	685	18	19	682	684	695	286.5
IMF	3019亞光	202405	63.5	64	63.3	63.3	▼-0.6	▼-0.94%	63.3	22	181	63.5	65.9	67	63.3
IMF	3019亞光	202406	63.5	64	63.5	63.8	▲0.2	▲0.31%	63.8	6	18	63.6	66.1	68.5	63.5
IOF	3034聯詠	202405	620	627	613	613	▼-13	▼-2.08%	614	314	1,188	612	614	641	577
IOF	3034聯詠	202406	618	618	615	615	▼-6	▼-0.97%	615	29	55	613	616	627	498
QHF	3034小型聯詠	202405	622	628	614	614	▼-12	▼-1.92%	614	866	2,595	613	614	641	577
QHF	3034小型聯詠	202406	622	625	616	616	▼-5	▼-0.81%	615	57	52	613	616	625	499
IP1	3035智原	202406	320	320	320	320	▲4	▲1.27%	323	2	79	0	0	459	317
IP1	3035智原	202409	0	0	0	0	0	0%	321.5		8	0	0	430.5	349
IPF	3035智原	202405	314	323.5	309.5	322	▲6.5	▲2.06%	322	1,412	1,598	321.5	322.5	358.5	303
IPF	3035智原	202406	315	323	315	319.5	▲4.5	▲1.43%	322	103	138	321	322.5	365	304
IQF	3036文曄	202405	161	167	158.5	162.5	▼-1.5	▼-0.91%	162.5	2,714	2,891	161.5	162.5	168	134
IQF	3036文曄	202406	166.5	166.5	161.5	161.5	▼-1.5	▼-0.92%	161.5	48	111	161.5	162.5	183.5	111
IRF	3037欣興	202405	177.5	180.5	176	179.5	0	0%	179.5	795	1,791	179.5	180	205	175
IRF	3037欣興	202406	177	180	177	179.5	▲0.5	▲0.28%	179.5	19	54	179.5	180.5	200	145
ITF	3042晶技	202405	109.5	111.5	109.5	111	▲1	▲0.91%	111	77	666	110	111	124.5	107.5
ITF	3042晶技	202406	111	111	110.5	110.5	▲0.5	▲0.45%	110.5	5	9	110.5	111.5	121.5	92
LBF	3044健鼎	202405	190.5	199.5	189	198	▲5	▲2.59%	198	221	389	198	198.5	219.5	189
LBF	3044健鼎	202406	0	0	0	0	0	0%	198.5		2	198	199	222.5	159.5
LCF	3045台灣大	202405	102.5	103.5	101.5	103	▲1	▲0.98%	103	97	131	102.5	103	104.5	99.8
LCF	3045台灣大	202406	103	103.5	103	103.5	▲1	▲0.98%	103.5	6	7	102.5	103.5	103.5	94.7
QQF	3078僑威	202405	77	78.4	76.6	78.3	▲1.3	▲1.69%	78.3	55	156	77.8	78.2	78.9	76.2
QQF	3078僑威	202406	77.5	0	0	77.5	0	0%	78.8	3	3	77.5	78	0	0
OTF	3081聯亞	202405	133	136	131.5	134	▼-1.5	▼-1.11%	134	89	240	134	135.5	147	130.5
OTF	3081聯亞	202406	134	134	134	134	▼-1	▼-0.74%	134	33	28	133.5	136	157.5	99.6
NAF	3105穩懋	202405	143.5	146.5	142	145	▲0.5	▲0.35%	145.5	211	876	144.5	145.5	156.5	142
NAF	3105穩懋	202406	144	146.5	144	144.5	▲0.5	▲0.35%	145.5	26	155	144.5	146	175.5	120
QIF	3105小型穩懋	202405	143	146.5	142.5	145.5	▲1	▲0.69%	145.5	271	879	144	145.5	156	142
QIF	3105小型穩懋	202406	145	146	144	145.5	▲1.5	▲1.04%	145.5	60	57	144	146	165	131
NBF	3152璟德	202405	212.5	212.5	212.5	212.5	▼-2	▼-0.93%	212.5	1	18	203.5	213	240.5	212.5
NBF	3152璟德	202406	0	0	0	0	0	0%	212			203	214	0	0
IXF	3189景碩	202405	96.6	97	96	96	▼-1.2	▼-1.23%	96	145	583	96	96.1	104	95.3
IXF	3189景碩	202406	0	0	0	0	0	0%	96.1		17	96	96.3	104	92.6
PAF	3227原相	202405	150.5	151	148.5	150.5	0	0%	150.5	50	195	150.5	151.5	164.5	145.5
PAF	3227原相	202406	149	151	149	151	▲0.5	▲0.33%	151	4	4	150.5	152	181	149
DXF	3231緯創	202405	115	119	113.5	118.5	▲3	▲2.6%	118.5	7,878	10,232	118.5	119	133.5	113
DXF	3231緯創	202406	114.5	119	113.5	119	▲3.5	▲3.03%	119	1,244	2,166	118.5	119.5	137	92.8
NDF	3260威剛	202405	102.5	103.5	100	103.5	▼-0.5	▼-0.48%	103.5	630	1,673	103	103.5	117.5	96.5
NDF	3260威剛	202406	100	102	100	101.5	▼-3	▼-2.87%	103.5	27	71	103	104	117.5	94.9
NEF	3264欣銓	202405	78.3	80.1	78.2	80	▲1	▲1.27%	80	91	236	79.9	80.1	86.1	77.6
NEF	3264欣銓	202406	0	0	0	0	0	0%	80		1	79.9	80.3	79.6	61
PXF	3293鈊象	202405	1030	1040	1025	1040	▲10	▲0.97%	1035	10	95	1035	1055	1140	1020
PXF	3293鈊象	202406	0	0	0	0	0	0%	1040		15	1035	1060	1150	1020
PYF	3293小型鈊象	202405	1030	1045	1025	1040	▲10	▲0.97%	1035	269	1,333	1035	1050	1165	1000
PYF	3293小型鈊象	202406	1045	1045	1040	1040	0	0%	1040	25	206	1035	1055	1175	572
PTF	3324雙鴻	202405	784	821	784	803	▲7	▲0.88%	803	2,973	1,360	802	803	871	650
PTF	3324雙鴻	202406	796	816	796	807	▲11	▲1.38%	803	21	32	801	803	851	335
QLF	3374精材	202405	116.5	118	116.5	118	▲0.5	▲0.43%	118	18	146	117.5	124.5	132	116.5
QLF	3374精材	202406	117.5	0	0	117.5	0	0%	118	1	26	117.5	124.5	140	118
IYF	3376新日興	202405	159	164	159	161.5	▲0.5	▲0.31%	161.5	517	1,421	161	162	218	157.5
IYF	3376新日興	202406	0	0	0	0	0	0%	162		5	161	162.5	203	158
IZF	3380明泰	202405	31.75	32.3	31.75	32.2	▼-0.1	▼-0.31%	32.2	60	288	32.05	32.5	36.35	31.55
IZF	3380明泰	202406	31.8	32.2	31.8	32.2	▼-0.25	▼-0.77%	32.2	8	31	32.05	32.5	39.55	31.8
LEF	3406玉晶光	202405	443	450.5	443	444	▼-5	▼-1.11%	444	177	477	443.5	446	536	438
LEF	3406玉晶光	202406	445	447	445	447	▼-3	▼-0.67%	447	24	22	444	447	540	382.5
QJF	3406小型玉晶光	202405	444.5	449.5	443	445.5	▼-3.5	▼-0.78%	444	327	1,082	445	445.5	539	436
QJF	3406小型玉晶光	202406	445.5	449	445	447	▼-3	▼-0.67%	447	46	54	445.5	447	520	371
JBF	3443創意	202405	1195	1235	1170	1230	▲35	▲2.93%	1225	349	893	1225	1235	1395	1100
JBF	3443創意	202406	1195	1225	1195	1200	▲10	▲0.84%	1225	21	29	1220	1235	1765	1120
RWF	3443小型創意	202405	1185	1235	1170	1225	▲30	▲2.51%	1225	2,221	4,083	1225	1230	1405	1100
RWF	3443小型創意	202406	1175	1225	1175	1225	▲35	▲2.94%	1225	145	381	1220	1230	1785	1105
DQF	3481群創	202405	13.75	14.2	13.75	13.9	▲0.15	▲1.09%	13.9	7,433	19,534	13.9	13.95	15.8	13.55
DQF	3481群創	202406	13.8	14.2	13.8	13.95	▲0.1	▲0.72%	13.95	873	741	13.95	14	17	12.35
PIF	3529力旺	202405	2400	0	0	2400	0	0%	2435	3	65	0	2515	2675	2315
PIF	3529力旺	202406	2390	0	0	2390	0	0%	2425	3	7	0	2525	2635	2235
RSF	3529小型力旺	202405	2345	2515	2345	2435	▲35	▲1.46%	2435	216	570	2435	2450	2655	2270
RSF	3529小型力旺	202406	2400	2520	2400	2480	▲90	▲3.77%	2425	28	31	2440	2460	3150	2340
QDF	3532台勝科	202405	169	174.5	169	174	▲4	▲2.35%	174	369	434	174	174.5	174.5	160
QDF	3532台勝科	202406	171	174	171	174	▲4	▲2.35%	174	31	15	173.5	174.5	174	156.5
JFF	3533嘉澤	202405	1385	1470	1385	1470	▲80	▲5.76%	1470	53	170	1465	1470	1645	1330
JFF	3533嘉澤	202406	1390	0	0	1390	0	0%	1470	9	10	1460	1470	0	0
RFF	3533小型嘉澤	202405	1350	1480	1315	1465	▲75	▲5.4%	1470	965	845	1465	1475	1650	1315
RFF	3533小型嘉澤	202406	1450	1455	1440	1455	▲65	▲4.68%	1470	44	46	1460	1480	1630	743
OUF	3552同致	202405	106	108	106	108	▲1	▲0.93%	108	5	111	107	107.5	121.5	104
OUF	3552同致	202406	0	0	0	0	0	0%	108			106.5	108	0	0
JMF	3653健策	202405	907	960	907	939	▲28	▲3.07%	941	39	211	937	942	960	842
JMF	3653健策	202406	959	959	958	958	▲46	▲5.04%	938	5	5	937	943	959	958
RGF	3653小型健策	202405	906	963	895	939	▲28	▲3.07%	941	757	1,544	939	943	963	841
RGF	3653小型健策	202406	905	962	894	938	▲26	▲2.85%	938	44	80	939	944	962	730
JNF	3673TPK-KY	202405	37.4	38.2	37	37.95	▲0.85	▲2.29%	37.95	300	326	37.85	38.2	40.75	36.2
JNF	3673TPK-KY	202406	37.75	38.2	37.75	37.95	▲0.85	▲2.29%	37.95	9	29	37.85	38.3	40.7	33.5
NGF	3691碩禾	202405	159	163	148	152	▼-4.5	▼-2.88%	152	192	275	150	154	163	112
NGF	3691碩禾	202406	157.5	162.5	149	150	▼-2	▼-1.32%	150	24	27	150	154.5	162.5	99.3
JPF	3702大聯大	202405	90.6	91.3	89.5	89.6	▼-2.7	▼-2.93%	89.6	85	256	89.1	90.3	95.5	87.9
JPF	3702大聯大	202406	90.5	90.5	90.5	90.5	▼-1.4	▼-1.52%	89.4	1	1	89.4	91	96.9	58.6
PSF	3706神達	202405	44.8	45.25	44.05	44.8	▼-0.4	▼-0.88%	44.8	672	1,431	44.75	44.8	59	44.05
PSF	3706神達	202406	44.9	44.9	44.65	44.8	▼-0.35	▼-0.78%	44.8	34	30	44.75	44.8	58.5	40.05
OZF	3711日月光投控	202405	154.5	155.5	151	151	▼-4	▼-2.58%	151	1,019	2,250	151	152	162	151
OZF	3711日月光投控	202406	154.5	155.5	151.5	151.5	▼-4	▼-2.57%	151.5	82	94	151	152.5	168.5	110
QBF	3714富采	202405	39.6	39.8	39.55	39.65	▲0.25	▲0.63%	39.65	17	115	39.7	40	40.85	38.65
QBF	3714富采	202406	39.7	39.75	39.7	39.75	▲0.55	▲1.4%	39.75	2	4	39.7	40.1	45.5	39.7
NIF	4123晟德	202405	43.3	43.7	42.95	43.05	▲0.05	▲0.12%	43.05	24	546	42.85	43.15	45.1	42.4
NIF	4123晟德	202406	0	0	0	0	0	0%	43.05		1	42.75	43.15	44.75	44.75
RDF	4128中天	202405	41.3	42	40.75	41.9	▲0.3	▲0.72%	41.9	45	56	41.9	0	45.9	40.6
RDF	4128中天	202406	41.25	42.1	41.25	41.9	▲0.35	▲0.84%	41.9	3	15	0	0	49.35	41.25
PCF	4162智擎	202405	91.9	93.4	90.9	93.4	▲0.8	▲0.86%	93.4	23	121	91.7	94.5	101	90.8
PCF	4162智擎	202406	0	0	0	0	0	0%	94.1			91.6	94.7	0	0
PDF	4736泰博	202405	0	0	0	0	0	0%	156.5		3	151	156.5	0	0
PDF	4736泰博	202406	0	0	0	0	0	0%	157			150.5	156.5	0	0
RNF	4743合一	202405	156.5	161.5	155	158	▼-0.5	▼-0.32%	158	107	364	157.5	158.5	187	155
RNF	4743合一	202406	155.5	161.5	155	160	▲0.5	▲0.31%	158	8	19	157	159	238	155
LTF	4904遠傳	202405	80.5	81.4	80.1	80.8	0	0%	80.8	46	169	80.2	88.8	82.8	79.9
LTF	4904遠傳	202406	0	0	0	0	0	0%	81.1		12	80.2	89.2	82.5	78.4
REF	4919新唐	202405	128.5	133.5	128.5	133.5	▲4	▲3.09%	133.5	199	286	133	134	133.5	122.5
REF	4919新唐	202406	129.5	132	129.5	132	▲4	▲3.13%	132	6	2	133	134.5	143.5	115.5
JSF	4938和碩	202405	95.7	97.3	95.7	96.8	▲0.1	▲0.1%	96.8	181	515	96.7	96.8	107	95.2
JSF	4938和碩	202406	97	97.1	96.7	97	▼-0.2	▼-0.21%	97	8	16	96.8	97	108.5	79
LUF	4958臻鼎-KY	202405	112	113.5	112	113.5	▼-0.5	▼-0.44%	113.5	370	3,345	113	113.5	135.5	110
LUF	4958臻鼎-KY	202406	112.5	113.5	112.5	113	▼-0.5	▼-0.44%	113	72	76	112.5	113.5	134	102.5
NJF	5009榮剛	202405	53.9	55.4	53.6	54.7	▲0.9	▲1.67%	54.7	1,776	2,382	54.7	54.8	56	48.75
NJF	5009榮剛	202406	54.2	55	53.9	54	0	0%	54.8	15	288	54.7	54.9	55.6	45.3
PHF	5269祥碩	202405	2000	2080	1950	2030	▼-50	▼-2.4%	2025	38	85	1965	2020	2560	1950
PHF	5269祥碩	202406	2020	2020	2020	2020	▼-50	▼-2.42%	2025	4	3	1960	2025	2020	1170
PNF	5269小型祥碩	202405	2045	2080	1975	2025	▼-55	▼-2.64%	2025	1,056	1,282	2020	2025	2565	1975
PNF	5269小型祥碩	202406	2000	2060	2000	2025	▼-45	▼-2.17%	2025	7	8	2015	2030	2400	1200
PZF	5274信驊	202405	3225	3225	3190	3190	▲20	▲0.63%	3215	3	17	3205	0	3225	3055
PZF	5274信驊	202406	0	0	0	0	0	0%	3220		1	3205	0	3060	3060
QAF	5274小型信驊	202405	3150	3240	3140	3215	▲45	▲1.42%	3215	147	707	3210	3225	3480	2805
QAF	5274小型信驊	202406	3190	3220	3190	3200	▲30	▲0.95%	3220	7	69	3210	3230	3480	2610
NLF	5347世界	202405	84.2	86.2	83.5	86.2	▲1.1	▲1.29%	86.2	475	2,127	85.9	86.3	89.8	82
NLF	5347世界	202406	85.6	86	85.6	86	▲1.1	▲1.3%	86	40	85	85.8	86.4	89.7	71.3
NMF	5371中光電	202405	97.8	101.5	95.8	101	▲1.9	▲1.92%	101	809	1,049	100.5	101	110.5	73.8
NMF	5371中光電	202406	97.9	101.5	96.5	101	▲1.9	▲1.92%	101	89	74	100.5	101.5	109	96.5
RBF	5388中磊	202405	124	125	121	125	▲1	▲0.81%	125	254	922	124.5	125.5	151	121
RBF	5388中磊	202406	121.5	124.5	121.5	124.5	▲0.5	▲0.4%	124.5	57	155	124.5	126	150.5	113
PEF	5425台半	202405	74.7	76.6	74.4	74.6	▲0.1	▲0.13%	74.6	198	3,479	74.4	74.7	80.9	73.8
PEF	5425台半	202406	75.9	76.1	75	75	▲0.7	▲0.94%	75	12	12	74.2	74.7	96.7	75
PPF	5457宣德	202405	59.3	59.5	59.1	59.1	▼-0.6	▼-1.01%	59.1	16	509	59.1	59.8	63.8	59.1
PPF	5457宣德	202406	0	0	0	0	0	0%	59		4	59	60	67.4	59
NOF	5483中美晶	202405	203	203	199	199.5	▼-2.5	▼-1.24%	199.5	1,048	1,034	199.5	200	240.5	196
NOF	5483中美晶	202406	200	201	200	200	▼-2	▼-0.99%	200	12	55	199.5	200.5	239	151.5
JWF	5534長虹	202405	109	119.5	107	119.5	▲10.5	▲9.63%	119.5	583	505	119	0	119.5	84.7
JWF	5534長虹	202406	112.5	119.5	112.5	119	▲10	▲9.17%	119	52	32	118	119.5	119.5	73.7
LVF	5871中租-KY	202405	171.5	173.5	171	173.5	▲1.5	▲0.87%	173.5	105	1,112	173	173.5	181	170
LVF	5871中租-KY	202406	173	173	172	172.5	▲1	▲0.58%	172.5	6	52	173	174	190.5	170
LOF	5880合庫金	202405	25.95	25.95	25.95	25.95	▲0.2	▲0.78%	25.95	3	191	25.8	0	26.4	25.7
LOF	5880合庫金	202406	0	0	0	0	0	0%	25.8			25	0	0	0
RPF	5904寶雅	202405	0	0	0	0	0	0%	481		3	481	514	493.5	493.5
RPF	5904寶雅	202406	0	0	0	0	0	0%	479.5			466	514	0	0
RRF	5904小型寶雅	202405	480.5	481	480.5	481	▼-1.5	▼-0.31%	481	2	113	482	482.5	505	480.5
RRF	5904小型寶雅	202406	0	0	0	0	0	0%	479.5		21	481.5	497.5	546	489
OEF	6116彩晶	202405	10.1	10.25	10.1	10.25	▲0.15	▲1.49%	10.25	15	558	10.15	10.25	10.9	10
OEF	6116彩晶	202406	10.15	10.15	10.15	10.15	▼-0.15	▼-1.46%	10.15	4	21	10.15	0	11.8	10.15
NQF	6121新普	202405	421	429.5	420.5	429.5	▲13	▲3.12%	429.5	17	72	429	431	480	415.5
NQF	6121新普	202406	0	0	0	0	0	0%	430.5			429	431.5	558	368
NSF	6147頎邦	202405	77	77.2	75.6	75.8	▼-1.3	▼-1.69%	75.8	85	223	75.5	75.8	79.5	74.5
NSF	6147頎邦	202406	0	0	0	0	0	0%	76			75.5	76	0	0
JZ1	6153嘉聯益	202406	0	0	0	0	0	0%	19.65		4	0	0	23.7	20.5
JZF	6153嘉聯益	202405	19.7	19.75	19.3	19.6	▼-0.15	▼-0.76%	19.6	124	414	19.55	19.65	21.1	18.95
JZF	6153嘉聯益	202406	19.5	19.5	19.5	19.5	▼-0.15	▼-0.76%	19.5	2	6	19.5	19.75	22.35	19.5
PKF	6173信昌電	202405	0	0	0	0	0	0%	43.95		44	43.7	44.15	47.75	43.75
PKF	6173信昌電	202406	0	0	0	0	0	0%	43.8			43.65	44.3	0	0
KAF	6176瑞儀	202405	180	183	179.5	182.5	▲3	▲1.67%	183	105	316	182.5	183.5	188.5	165
KAF	6176瑞儀	202406	179.5	0	0	179.5	0	0%	183	21	23	182.5	184	191	139
PLF	6182合晶	202405	40	40	39.5	39.6	▲0.05	▲0.13%	39.6	182	494	39.55	39.65	40.35	38.7
PLF	6182合晶	202406	39.95	39.95	39.6	39.6	▲0.05	▲0.13%	39.6	18	9	39.6	39.75	48.2	39.35
KBF	6213聯茂	202405	110	115.5	108.5	112.5	▲1.5	▲1.35%	112.5	913	1,316	112	112.5	128.5	84.7
KBF	6213聯茂	202406	111	114.5	111	113.5	▲2.5	▲2.25%	112.5	4	36	111.5	113	120	81.4
KCF	6239力成	202405	180	181	178.5	179	▼-3	▼-1.65%	179.5	258	442	179	181.5	204.5	178.5
KCF	6239力成	202406	178.5	178.5	178.5	178.5	▼-3.5	▼-1.92%	178.5	5	5	179	182	193	178.5
ROF	6245立端	202405	93.6	95.2	93.4	94.9	▲1.1	▲1.17%	94.9	44	155	94.7	95.3	103.5	91.8
ROF	6245立端	202406	94.5	0	0	94.5	0	0%	95.6	5	8	94.7	95.7	116.5	93
MQF	6257矽格	202405	72.3	72.5	71.9	71.9	▼-0.6	▼-0.83%	71.9	50	703	71.7	72	77	69.8
MQF	6257矽格	202406	0	0	0	0	0	0%	71.9			71.6	72	0	0
LIF	6269台郡	202405	92.2	93.5	92.2	93.4	▲0.3	▲0.32%	93.4	55	143	93	93.2	93.9	90.5
LIF	6269台郡	202406	0	0	0	0	0	0%	93.3		9	93	93.5	93.4	83.9
KDF	6271同欣電	202405	150.5	152	148.5	149.5	▼-1.5	▼-0.99%	149.5	190	589	149	150	153.5	141
KDF	6271同欣電	202406	150	150	150	150	▼-1.5	▼-0.99%	150	11	16	149	150.5	166.5	141
OVF	6274台燿	202405	163	173	163	169	▲3	▲1.81%	169.5	2,712	5,378	169	169.5	202	162.5
OVF	6274台燿	202406	164.5	172	164	170	▲4.5	▲2.72%	170	152	104	169	170	197.5	114.5
KEF	6278台表科	202405	108	109.5	107	109.5	▲0.5	▲0.46%	109.5	52	241	109	110	112.5	103
KEF	6278台表科	202406	108	108	108	108	▲0.5	▲0.47%	108	2	4	109	110.5	113.5	93.3
OHF	6279胡連	202405	150	152.5	150	152	▲1.5	▲1%	152	18	243	151	152	175.5	148
OHF	6279胡連	202406	152	152	152	152	▲1.5	▲1%	152	3	7	150.5	152	161	147.5
KFF	6282康舒	202405	40.7	41.4	40.2	40.3	▼-0.45	▼-1.1%	40.3	1,200	1,685	40.25	40.35	41.4	37.85
KFF	6282康舒	202406	40.75	41.4	40.3	40.3	▼-0.45	▼-1.1%	40.3	41	120	40.15	40.35	58.2	36.45
KG1	6285啟碁	202406	148.5	149.5	148	149	▲0.5	▲0.34%	149.5	12	13	0	0	157	139
KGF	6285啟碁	202405	146.5	148.5	145	147.5	▲0.5	▲0.34%	147.5	366	754	147.5	148	159	145
KGF	6285啟碁	202406	147	147.5	146.5	147.5	▲1	▲0.68%	147.5	14	87	147.5	148.5	163.5	137.5
OQF	6414樺漢	202405	324	334.5	323	332	▲6.5	▲2%	332	110	936	332	332.5	374.5	318
OQF	6414樺漢	202406	332	332.5	332	332	▲6.5	▲2%	332	9	10	331.5	332.5	370	255
RLF	6443元晶	202405	28.3	29.3	28.2	28.7	▲0.45	▲1.59%	28.7	353	902	28.6	28.7	30.6	27.55
RLF	6443元晶	202406	28.7	29.15	28.7	28.85	▲0.3	▲1.05%	28.85	9	10	28.45	28.7	30.8	26.15
OWF	6488環球晶	202405	556	556	543	547	▲1	▲0.18%	546	327	771	547	549	609	537
OWF	6488環球晶	202406	547	0	0	547	0	0%	547	1	12	547	551	621	470
PBF	6488小型環球晶	202405	546	554	544	545	▼-1	▼-0.18%	546	688	1,539	545	548	610	536
PBF	6488小型環球晶	202406	547	555	547	547	0	0%	547	18	41	546	550	615	547
OXF	6510精測	202405	475	475	471	471	▼-7	▼-1.46%	471	2	5	0	0	493.5	471
OXF	6510精測	202406	0	0	0	0	0	0%	472		4	0	0	566	529
OYF	6510小型精測	202405	475.5	480	472	473	▼-5	▼-1.05%	471	61	114	473	474	508	472
OYF	6510小型精測	202406	475	475	475	475	▼-4	▼-0.84%	472	1	1	459	478	475	475
QYF	6547高端疫苗	202405	50.7	50.8	50.3	50.3	▼-0.8	▼-1.57%	50.3	19	410	50.2	50.7	52.8	48.1
QYF	6547高端疫苗	202406	0	0	0	0	0	0%	50.5		11	50.1	50.9	76.3	51
PVF	6669緯穎	202405	2360	2510	2355	2510	▲110	▲4.58%	2510	164	177	2495	0	2510	2160
PVF	6669緯穎	202406	2455	2455	2455	2455	▲65	▲2.72%	2510	1	1	2495	0	2455	2455
PWF	6669小型緯穎	202405	2350	2515	2345	2510	▲110	▲4.58%	2510	2,979	2,269	2505	2510	2540	2120
PWF	6669小型緯穎	202406	2360	2510	2350	2510	▲120	▲5.02%	2510	101	121	2505	2515	2560	1430
QZF	6770力積電	202405	23.5	23.6	23.05	23.25	▼-0.65	▼-2.72%	23.25	478	1,253	23.05	23.25	26.85	23.05
QZF	6770力積電	202406	23.5	23.5	23.1	23.1	▼-0.55	▼-2.33%	23.1	11	32	23.1	23.45	29.7	23.1
KIF	8039台虹	202405	48.55	48.75	48.45	48.55	▼-0.55	▼-1.12%	48.55	20	149	48.4	48.9	49.2	47
KIF	8039台虹	202406	48.65	48.7	48.45	48.5	▼-0.25	▼-0.51%	48.5	7	16	48.35	49.05	50	43.15
NUF	8044網家	202405	29.3	29.65	28.8	29.65	▲0.05	▲0.17%	29.65	62	226	28.8	29.65	33.9	28.3
NUF	8044網家	202406	0	0	0	0	0	0%	29.7		12	28.6	29.75	47	33.8
LYF	8046南電	202405	178	181.5	175.5	177.5	▼-3.5	▼-1.93%	178	529	1,801	177.5	178	214	175.5
LYF	8046南電	202406	177	179	177	177.5	▼-3.5	▼-1.93%	177.5	37	61	177	178	263	177
QSF	8046小型南電	202405	177	182	176.5	178	▼-3	▼-1.66%	178	571	1,946	177.5	178.5	215	176.5
QSF	8046小型南電	202406	181	181	177	177	▼-4	▼-2.21%	177.5	54	120	177	178.5	255.5	177
NVF	8069元太	202405	227.5	235.5	225.5	226.5	▼-4.5	▼-1.95%	226.5	1,180	3,169	226	227	245.5	225
NVF	8069元太	202406	230.5	231	226	226.5	▼-4.5	▼-1.95%	226.5	128	356	226	227.5	257	168
PRF	8086宏捷科	202405	136	139	134.5	136.5	▼-1	▼-0.73%	136.5	162	712	136	136.5	159.5	131.5
PRF	8086宏捷科	202406	136	137.5	136	136	▼-0.5	▼-0.37%	136	28	38	136	137	160.5	113.5
QUF	8150南茂	202405	46.95	47.3	46.95	47.05	▼-0.15	▼-0.32%	47.05	4	200	46.8	48.5	51.9	46.7
QUF	8150南茂	202406	0	0	0	0	0	0%	46.95			46.6	48.65	0	0
KKF	8163達方	202405	60.8	60.8	60.5	60.7	▼-0.1	▼-0.16%	60.7	5	89	56.7	65.4	64.6	60
KKF	8163達方	202406	0	0	0	0	0	0%	60.5			56.2	65.4	62.8	58.9
NWF	8299群聯	202405	744	764	744	758	▲6	▲0.8%	760	302	1,007	757	758	784	637
NWF	8299群聯	202406	756	762	755	755	▲7	▲0.94%	757	38	37	756	758	762	482
QNF	8299小型群聯	202405	744	766	739	760	▲8	▲1.06%	760	1,491	1,957	759	760	785	638
QNF	8299小型群聯	202406	746	762	744	757	▲9	▲1.2%	757	192	194	758	760	779	460
PQF	8358金居	202405	64.2	65	63.2	63.8	▼-0.6	▼-0.93%	63.8	123	813	63.8	64	70.2	56.8
PQF	8358金居	202406	64	64	63.9	63.9	▼-0.4	▼-0.62%	63.9	4	17	63.6	64	69.9	57.5
PMF	8436大江	202405	139.5	139.5	138	138	▼-5	▼-3.5%	139.5	2	21	135	144	148	138
PMF	8436大江	202406	0	0	0	0	0	0%	140.5		6	135.5	144.5	170	147
RMF	8454富邦媒	202405	384	390	384	390	▲8	▲2.09%	392	4	13	388	392.5	390	376.5
RMF	8454富邦媒	202406	0	0	0	0	0	0%	392		1	0	419.5	437	437
RQF	8454小型富邦媒	202405	384.5	392	384.5	392	▲10	▲2.62%	392	55	176	392.5	394.5	407	376
RQF	8454小型富邦媒	202406	0	0	0	0	0	0%	392		1	380.5	406.5	404	404
KLF	9904寶成	202405	34.65	35.75	34.55	35.75	▲1.1	▲3.17%	35.75	382	505	35.7	35.8	36.4	34
KLF	9904寶成	202406	34.8	35.6	34.8	35.6	▲1.1	▲3.19%	35.6	10	19	35.7	35.9	35.6	30.4
LMF	9914美利達	202405	230.5	235.5	228	231	▼-0.5	▼-0.22%	231	83	692	231.5	232.5	247	205.5
LMF	9914美利達	202406	0	0	0	0	0	0%	228.5		23	231.5	233.5	238.5	163.5
MVF	9938百和	202405	61.5	62	61	61.1	▼-0.1	▼-0.16%	61.1	71	250	61	63.3	62	56.4
MVF	9938百和	202406	0	0	0	0	0	0%	61.1		4	61	63.5	59.9	58
KOF	9939宏全	202405	154.5	160	154.5	159.5	▲3.5	▲2.24%	159.5	120	617	159.5	162.5	160	145.5
KOF	9939宏全	202406	154.5	159.5	154.5	159.5	▲5.5	▲3.57%	159.5	51	50	159.5	163.5	159.5	106.5
KPF	9945潤泰新	202405	34.75	36.9	34.6	36.9	▲2	▲5.73%	36.9	409	512	36.85	36.95	36.9	34.35
KPF	9945潤泰新	202406	34.85	36.85	34.85	36.75	▲2	▲5.76%	36.75	25	24	36.9	37	37.45	34.85
RUF	9958世紀鋼	202405	216	220.5	213	217	▼-1	▼-0.46%	217	773	1,218	216	217.5	241	196.5
RUF	9958世紀鋼	202406	218.5	219.5	213	215.5	▼-2	▼-0.92%	215.5	29	42	216	218	255.5	173