台股股票期貨總覽

2024/04/25 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	32.2	32.2	31.85	32	▼-0.25	▼-0.78%	32	201	2,109	32	32.1	33.4	30.9
DFF	1101台泥	202406	32.1	32.15	31.9	32.1	▼-0.15	▼-0.47%	32.1	22	997	32	32.15	37.5	30.9
DYF	1102亞泥	202405	42.45	42.7	42.2	42.4	▼-0.1	▼-0.24%	42.4	67	332	42.4	42.45	43.2	41.1
DYF	1102亞泥	202406	42.45	42.45	42.3	42.4	0	0%	42.4	42	103	42.35	42.4	42.65	38.9
DZF	1210大成	202405	57.3	57.4	57.3	57.4	0	0%	57.4	3	127	57.2	57.4	58.4	54.8
DZF	1210大成	202406	0	0	0	0	0	0%	57.4		18	57.2	59.1	59.2	52.5
CQF	1216統一	202405	76.2	76.9	75.9	76.6	▼-0.5	▼-0.65%	76.6	135	610	76.3	77.4	79.2	74.8
CQF	1216統一	202406	0	0	0	0	0	0%	76.9		17	76.2	77.6	79.3	68.6
CFF	1301台塑	202405	68.3	68.4	67.7	68.2	▼-0.8	▼-1.16%	68.2	79	787	67.9	68.3	72.4	66.8
CFF	1301台塑	202406	68.5	68.5	68	68	▼-1	▼-1.45%	68	3	54	67.9	68.5	82.6	66.7
CAF	1303南亞	202405	56.5	56.5	55.5	55.8	▼-0.8	▼-1.41%	55.8	93	627	55.8	55.9	58.9	54.6
CAF	1303南亞	202406	56	56	55.9	55.9	▼-0.9	▼-1.58%	55.9	3	39	55.8	56.1	68.6	55
EEF	1312國喬	202405	13.1	13.15	13.1	13.1	▼-0.1	▼-0.76%	13.1	51	272	13.1	13.2	13.85	12.8
EEF	1312國喬	202406	13.15	13.15	13.15	13.15	▼-0.1	▼-0.75%	13.15	17	60	12.7	13.3	16.1	13.1
EGF	1314中石化	202405	10.2	10.25	10.05	10.15	▼-0.05	▼-0.49%	10.15	387	3,514	10.15	10.2	10.55	9.36
EGF	1314中石化	202406	10.1	10.1	10.1	10.1	▼-0.1	▼-0.98%	10.1	1	76	10.1	10.25	10.35	9.48
EHF	1319東陽	202405	116.5	120	115.5	118.5	▲0.5	▲0.42%	118.5	272	585	118	118.5	134.5	115.5
EHF	1319東陽	202406	116	119	116	118.5	0	0%	118.5	25	74	118	119	131.5	96.2
DGF	1326台化	202405	54.4	54.4	53.8	53.8	▼-1.2	▼-2.18%	54	70	317	54	54.2	56.7	52.5
DGF	1326台化	202406	54.2	54.2	54.2	54.2	▼-1	▼-1.81%	54.2	3	12	54	54.4	58.5	53
CRF	1402遠東新	202405	32.3	32.3	32.2	32.2	▼-0.3	▼-0.92%	32.2	13	169	32	0	33.15	31.3
CRF	1402遠東新	202406	0	0	0	0	0	0%	32.15			32	0	31.3	29.3
EKF	1440南紡	202405	17.6	19.4	17.6	19.4	▲1.75	▲9.92%	19.4	1,139	562	19.4	0	19.4	15.25
EKF	1440南紡	202406	18	19.15	18	19	▲1.55	▲8.88%	19.15	14	5	18.9	0	19.15	16.85
LWF	1476儒鴻	202405	508	512	504	512	▲1	▲0.2%	512	18	170	508	514	554	486
LWF	1476儒鴻	202406	511	0	0	511	0	0%	512	6	27	508	516	508	498
KSF	1477聚陽	202405	390.5	401	390.5	392.5	▲0.5	▲0.13%	390.5	200	482	392	398	410	360.5
KSF	1477聚陽	202406	398	399	397.5	399	▲6.5	▲1.66%	392	21	24	392.5	399	399	360.5
SCF	1477小型聚陽	202405	391.5	402	390.5	390.5	▼-1.5	▼-0.38%	390.5	354	589	390.5	391	405.5	361
SCF	1477小型聚陽	202406	395	398	392	392	▼-0.5	▼-0.13%	392	11	54	390.5	392	398	341
EMF	1504東元	202405	59.6	59.6	58.3	58.5	▼-1.1	▼-1.85%	58.5	530	1,488	58.4	58.5	63.4	54.8
EMF	1504東元	202406	58.7	59	58.5	58.5	▼-1.3	▼-2.17%	58.5	13	108	58.4	58.7	63.1	45.2
SDF	1513中興電	202405	194.5	194.5	189	192	▼-3.5	▼-1.79%	192.5	2,645	2,965	192	192.5	221.5	175.5
SDF	1513中興電	202406	192	193.5	191	192	▼-4	▼-2.04%	192	24	265	192	193	217.5	124
ORF	1536和大	202405	55.5	55.5	54.1	54.4	▼-1.1	▼-1.98%	54.4	50	238	54	54.6	56.1	50.5
ORF	1536和大	202406	54.7	54.7	54.7	54.7	▼-0.6	▼-1.08%	54.5	1	6	54.1	54.8	55.3	50.9
MYF	1565精華	202405	0	0	0	0	0	0%	185.5		14	0	0	185	182
MYF	1565精華	202406	0	0	0	0	0	0%	185		2	0	0	198	185
OMF	1565小型精華	202405	185	185.5	185	185.5	▲1.5	▲0.82%	185.5	6	66	185.5	186	192.5	179
OMF	1565小型精華	202406	185	185	185	185	▲1.5	▲0.82%	185	1	2	184	187	196.5	181.5
EPF	1590亞德客-KY	202405	1095	1095	1095	1095	▼-45	▼-3.95%	1095	3	19	1065	0	1155	1050
EPF	1590亞德客-KY	202406	1145	0	0	1145	0	0%	1100	1	1	1070	0	0	0
CSF	1605華新	202405	37.4	37.5	36.85	37.1	▼-0.6	▼-1.59%	37.1	787	4,255	37.1	37.15	42.1	36.5
CSF	1605華新	202406	37.45	37.45	36.85	37	▼-0.7	▼-1.86%	37.1	54	391	37.1	37.25	41.8	34.75
RJF	1609大亞	202405	59.8	62.1	59.3	61.2	▲0.4	▲0.66%	61.2	6,951	4,350	61.1	61.2	67.9	41.05
RJF	1609大亞	202406	59.9	61.9	59.5	60.8	▲0.1	▲0.16%	60.8	101	311	61	61.2	67.5	34.15
MAF	1707葡萄王	202405	0	0	0	0	0	0%	156		8	150	163.5	160	154.5
MAF	1707葡萄王	202406	0	0	0	0	0	0%	156.5		1	147.5	164	159.5	159.5
QOF	1717長興	202405	30.5	30.65	30.5	30.55	▲0.1	▲0.33%	30.55	11	132	30.3	30.7	33.35	30.25
QOF	1717長興	202406	0	0	0	0	0	0%	30.45		1	30.15	31.6	30.6	28.3
EYF	1718中纖	202405	7.39	7.39	7.39	7.39	▼-0.01	▼-0.14%	7.39	1	377	7.05	0	7.5	7.19
EYF	1718中纖	202406	7.4	7.4	7.4	7.4	▼-0.02	▼-0.27%	7.4	1	2	7.4	0	7.45	7.4
EZF	1722台肥	202405	64.9	65.2	64.6	65.2	▲1	▲1.56%	65.2	21	82	64.9	65.1	65.2	62.2
EZF	1722台肥	202406	0	0	0	0	0	0%	65.3		4	64.3	67	68.6	61.6
SAF	1795美時	202405	323.5	324	310.5	311	▼-12	▼-3.72%	311	353	1,642	311	311.5	345.5	275
SAF	1795美時	202406	316	316	311.5	311.5	▼-8.5	▼-2.66%	311.5	22	53	311	312	329.5	270
KUF	1802台玻	202405	0	0	0	0	0	0%	16.95		219	17	17.05	17.8	16.35
KUF	1802台玻	202406	0	0	0	0	0	0%	16.85		36	17	17.15	19.2	17.9
QPF	1904正隆	202405	0	0	0	0	0	0%	29.2		47	29	29.35	29.5	28.25
QPF	1904正隆	202406	0	0	0	0	0	0%	29.2		5	28.95	30.15	29.55	29.05
SBF	1905華紙	202405	23.2	23.4	23.05	23.05	▼-0.05	▼-0.22%	23.05	11	278	22.95	23.1	24.2	21.95
SBF	1905華紙	202406	0	0	0	0	0	0%	23.1		1	22.85	23.3	23.35	22.05
QKF	1907永豐餘	202405	30.05	30.7	29.8	30.6	▲0.25	▲0.82%	30.6	47	295	30.55	30.7	31.1	28.75
QKF	1907永豐餘	202406	0	0	0	0	0	0%	30.7		61	30.55	33.25	39	28.65
OSF	1909榮成	202405	15.4	16	15.3	15.6	▲0.2	▲1.3%	15.6	242	451	15.6	15.7	16	14.5
OSF	1909榮成	202406	15.65	15.65	15.6	15.6	▲0.4	▲2.63%	15.6	17	146	15.5	15.8	16.55	14.1
CBF	2002中鋼	202405	24.8	24.8	24.45	24.65	▼-0.15	▼-0.6%	24.65	327	1,638	24.6	24.7	26.25	23.6
CBF	2002中鋼	202406	24.75	24.75	24.5	24.7	▼-0.15	▼-0.6%	24.7	18	556	24.65	24.75	27.1	23.85
FBF	2006東和鋼鐵	202405	73.4	73.4	73.1	73.3	▼-0.8	▼-1.08%	73.3	9	81	73.1	81.4	74.2	69.5
FBF	2006東和鋼鐵	202406	0	0	0	0	0	0%	73.3		1	70.8	0	78.3	64.1
FCF	2014中鴻	202405	23	23	22.8	22.9	▼-0.1	▼-0.43%	22.9	114	1,057	22.85	22.9	25.7	22.05
FCF	2014中鴻	202406	22.95	22.95	22.85	22.85	▼-0.15	▼-0.65%	22.85	11	42	22.85	22.95	28.2	22.4
FE1	2027大成鋼	202406	0	0	0	0	0	0%	36.8		1	0	0	48.95	48.95
FEF	2027大成鋼	202405	36.8	36.95	36.75	36.75	▼-0.55	▼-1.47%	36.75	103	2,691	36.75	36.9	39.1	36.15
FEF	2027大成鋼	202406	36.85	36.9	36.8	36.8	▼-0.4	▼-1.08%	36.8	17	121	36.75	36.95	40.4	35.5
FFF	2049上銀	202405	244	244	231.5	231.5	▼-11	▼-4.54%	231.5	115	547	232	233	288.5	222
FFF	2049上銀	202406	233	233	232	232	▼-10.5	▼-4.33%	231.5	3	6	232	233.5	281	213.5
QMF	2049小型上銀	202405	238	238	231	231.5	▼-11	▼-4.54%	231.5	114	777	231	232	292	222
QMF	2049小型上銀	202406	233	233	231.5	231.5	▼-11	▼-4.54%	231.5	3	53	230.5	233	269	192
FGF	2059川湖	202405	1120	1145	1065	1080	▼-85	▼-7.3%	1080	203	220	1080	1085	1380	1050
FGF	2059川湖	202406	1125	1125	1065	1065	▼-95	▼-8.19%	1075	136	92	1075	1085	1290	1050
FKF	2105正新	202405	46.1	46.25	45.9	46	▼-0.35	▼-0.76%	46	16	595	46.2	47	50.6	45.9
FKF	2105正新	202406	0	0	0	0	0	0%	46.05		136	46.35	47.15	49.75	43.3
FNF	2201裕隆	202405	68	68	67.4	67.8	▼-0.5	▼-0.73%	67.8	136	1,931	67.8	67.9	70.6	66.6
FNF	2201裕隆	202406	67.5	67.7	67.5	67.5	▼-0.9	▼-1.32%	67.5	6	470	67.8	68	84	66.7
ODF	2231為升	202405	110.5	111	110	110	▼-0.5	▼-0.45%	110	15	192	110	110.5	120	108
ODF	2231為升	202406	110	110	110	110	▼-1	▼-0.9%	110	3	22	109.5	110.5	140.5	110
FQF	2301光寶科	202405	98.2	101	97.1	100	▲1.5	▲1.52%	100	819	3,132	100	100.5	128	93.9
FQF	2301光寶科	202406	97.9	101	97.1	100	▲1.3	▲1.32%	100	29	166	100	101	158	94.5
CCF	2303聯電	202405	49.3	49.75	48.8	49.7	▼-0.4	▼-0.8%	49.7	3,461	6,937	49.65	49.75	53.9	48.4
CCF	2303聯電	202406	49.05	49.8	48.95	49.8	▼-0.5	▼-0.99%	49.8	112	569	49.7	49.8	54.4	44
FRF	2308台達電	202405	302.5	311.5	301	307	▲1.5	▲0.49%	306	506	2,139	306.5	307	366	293
FRF	2308台達電	202406	310	312	308	308	▲1.5	▲0.49%	307	25	211	307	308	366	285
RVF	2308小型台達電	202405	305.5	312.5	302	306	▲0.5	▲0.16%	306	1,016	2,523	306	307	365	293
RVF	2308小型台達電	202406	302.5	310	302.5	307	▲0.5	▲0.16%	307	20	160	307	308	363.5	280
FSF	2312金寶	202405	14.5	14.5	14.5	14.5	▼-0.2	▼-1.36%	14.5	1	79	14.5	14.75	15.45	14.25
FSF	2312金寶	202406	0	0	0	0	0	0%	14.55		89	14.1	15.15	16.65	14.4
FTF	2313華通	202405	74.1	76.3	73.6	75.4	▲0.6	▲0.8%	75.3	2,365	4,644	75.3	75.4	85.3	72.9
FTF	2313華通	202406	74.5	76.2	74.4	75.5	▲0.5	▲0.67%	75.5	196	367	75.3	75.6	85.4	43.9
DHF	2317鴻海	202405	154	155	151.5	152.5	▼-4	▼-2.56%	152.5	18,014	53,008	152	152.5	162	137.5
DHF	2317鴻海	202406	155	155.5	152.5	153	▼-4	▼-2.55%	153	4,568	14,383	152.5	153	163	94.9
CUF	2323中環	202405	12.25	12.65	12.25	12.55	▲0.3	▲2.45%	12.55	347	712	12.5	12.6	13.05	11.35
CUF	2323中環	202406	12.25	12.25	12.25	12.25	▲0.05	▲0.41%	12.55	1	30	12.45	12.65	13.05	11.3
CGF	2324仁寶	202405	35.3	35.65	34.9	35.5	▼-0.3	▼-0.84%	35.5	206	1,930	35.25	35.55	39.3	34.15
CGF	2324仁寶	202406	0	0	0	0	0	0%	35.35		20	35.25	35.65	38.8	34.3
LXF	2327國巨	202405	622	624	615	617	▼-10	▼-1.59%	617	147	772	615	618	629	574
LXF	2327國巨	202406	617	617	616	616	▼-11	▼-1.75%	619	8	34	615	619	625	542
QEF	2327小型國巨	202405	614	624	614	617	▼-10	▼-1.59%	617	499	2,068	617	620	633	571
QEF	2327小型國巨	202406	620	624	614	620	▼-7	▼-1.12%	619	90	334	617	620	628	545
KWF	2328廣宇	202405	33.95	34.05	33.65	33.65	▼-0.6	▼-1.75%	33.65	65	227	33.5	33.65	38.7	32
KWF	2328廣宇	202406	0	0	0	0	0	0%	33.75		7	33.6	33.75	38.6	32.15
CDF	2330台積電	202405	772	775	766	768	▼-15	▼-1.92%	769	4,930	29,777	768	769	830	741
CDF	2330台積電	202406	774	777	769	770	▼-15	▼-1.91%	770	1,069	8,385	770	772	831	528
QFF	2330小型台積電	202405	772	775	767	770	▼-13	▼-1.66%	769	4,352	16,008	769	770	829	741
QFF	2330小型台積電	202406	775	777	769	772	▼-13	▼-1.66%	770	1,008	5,400	771	773	831	528
FVF	2331精英	202405	31.25	31.95	31.05	31.15	▼-0.6	▼-1.89%	31.15	329	907	31.05	31.25	32.6	29
FVF	2331精英	202406	31.5	31.5	31.5	31.5	▲0.05	▲0.16%	31.2	4	12	31	31.35	32.25	29.4
FWF	2332友訊	202405	17.55	17.75	17.55	17.7	0	0%	17.7	14	499	17.7	17.9	19.1	17
FWF	2332友訊	202406	17.8	17.8	17.8	17.8	▲0.15	▲0.85%	17.8	1	78	17.7	17.95	21.55	17.1
DIF	2337旺宏	202405	26.15	26.15	25.9	25.95	▼-0.25	▼-0.95%	25.95	66	788	25.9	26	28.25	25.1
DIF	2337旺宏	202406	26.05	26.05	26	26	▼-0.35	▼-1.33%	26	6	29	25.95	26.1	32.15	25.7
QVF	2338光罩	202405	66	66.8	66	66.8	0	0%	66.8	24	127	66.5	67.3	72.9	63.3
QVF	2338光罩	202406	67.1	0	0	67.1	0	0%	67.1	10	49	66.4	67.3	65.9	65.9
FYF	2340台亞	202405	37.8	38.15	37.65	37.95	▼-0.2	▼-0.52%	37.95	26	289	37.85	38.05	42.4	36.65
FYF	2340台亞	202406	38.2	38.2	38.2	38.2	▼-0.05	▼-0.13%	38	1	44	37.85	38.15	48	37.1
FZ1	2344華邦電	202406	0	0	0	0	0	0%	25.45		4	0	0	29.05	27.55
FZF	2344華邦電	202405	25.45	25.7	25.3	25.35	▼-0.4	▼-1.55%	25.35	435	3,206	25.3	25.4	28.25	24.6
FZF	2344華邦電	202406	25.35	25.65	25.35	25.35	▼-0.4	▼-1.55%	25.35	15	484	25.35	25.45	31.1	24.65
OPF	2345智邦	202405	416.5	417.5	402.5	402.5	▼-13.5	▼-3.25%	403	277	511	402.5	408	487	384.5
OPF	2345智邦	202406	416.5	417.5	408	408	▼-7.5	▼-1.81%	404.5	14	23	402.5	409	553	386
SEF	2345小型智邦	202405	409.5	417	401	403	▼-13	▼-3.13%	403	209	561	403	405	489	383.5
SEF	2345小型智邦	202406	409.5	409.5	408	408	▼-7.5	▼-1.81%	404.5	4	50	403	406	562	384.5
GAF	2347聯強	202405	79	79	77	77	▼-2.2	▼-2.78%	77	69	243	76.6	77	79.5	74.8
GAF	2347聯強	202406	0	0	0	0	0	0%	77		5	76.6	77.3	79.3	75.2
CWF	2352佳世達	202405	41.6	41.7	41.3	41.4	▼-0.5	▼-1.19%	41.4	173	1,102	41.4	41.8	45	39.75
CWF	2352佳世達	202406	41.65	41.65	41.45	41.55	▼-0.75	▼-1.77%	41.55	8	164	41.55	41.95	59.2	40.2
DSF	2353宏碁	202405	44.5	44.95	43.95	44.7	▼-0.3	▼-0.67%	44.7	1,178	3,374	44.65	44.75	52.1	42.4
DSF	2353宏碁	202406	44.5	44.75	44	44.75	▼-0.25	▼-0.56%	44.75	35	466	44.7	44.85	51.9	36.8
GCF	2354鴻準	202405	61.5	62.3	60.6	60.8	▼-1.3	▼-2.09%	60.8	971	1,570	60.7	60.9	68.6	54.4
GCF	2354鴻準	202406	61.4	61.6	60.8	61.3	▼-0.7	▼-1.13%	61.3	64	63	60.8	61	66.6	52
MBF	2355敬鵬	202405	40.2	40.6	39.8	40.05	▼-1.15	▼-2.79%	40.05	138	449	39.6	40.3	48.3	39.5
MBF	2355敬鵬	202406	40	40.5	40	40.3	▼-0.9	▼-2.18%	40.3	6	39	39.6	40.3	52.9	39.5
LQF	2356英業達	202405	53.5	53.9	53.1	53.2	▼-1.2	▼-2.21%	53.2	1,896	3,130	53.2	53.3	61.9	50.8
LQF	2356英業達	202406	53.5	53.9	53.1	53.3	▼-1.2	▼-2.2%	53.3	19	574	53.2	53.4	62.1	42.1
DJF	2357華碩	202405	413	416	411.5	413	▼-9.5	▼-2.25%	414	49	575	412.5	414.5	455	407.5
DJF	2357華碩	202406	417	417	413.5	414	▼-8	▼-1.9%	414	6	16	412.5	415.5	461	409
QRF	2357小型華碩	202405	417.5	418	412	414	▼-8.5	▼-2.01%	414	117	977	414	415	458.5	407
QRF	2357小型華碩	202406	417	417	416	416	▼-6	▼-1.42%	414	6	133	414.5	416	484	321
MJF	2360致茂	202405	247.5	247.5	247.5	247.5	0	0%	247.5	2	117	245	250	268.5	236
MJF	2360致茂	202406	0	0	0	0	0	0%	245.5		12	245	250.5	266	205.5
RKF	2368金像電	202405	196	196.5	187	188	▼-10	▼-5.05%	188	759	1,121	187.5	188	256	181.5
RKF	2368金像電	202406	192.5	192.5	187	187.5	▼-10	▼-5.06%	187.5	17	188	187	188	263	183.5
CXF	2371大同	202405	67.8	69.8	67.4	69.5	▲0.7	▲1.02%	69.5	12,667	11,071	69.4	69.5	72.4	48.5
CXF	2371大同	202406	68.2	69.8	67.6	69.4	▲0.7	▲1.02%	69.4	226	565	69.4	69.7	72.4	41
GHF	2376技嘉	202405	293.5	295	287.5	291	▼-7.5	▼-2.51%	291	1,384	2,987	290.5	291	352.5	279
GHF	2376技嘉	202406	291	291.5	288	290	▼-6	▼-2.03%	290	18	241	289.5	291	382	214
GIF	2377微星	202405	157.5	157.5	155.5	156	▼-3	▼-1.89%	156	74	423	156	156.5	175	152
GIF	2377微星	202406	0	0	0	0	0	0%	156.5		86	155.5	157	201.5	153.5
GJF	2379瑞昱	202405	535	543	522	522	▼-17	▼-3.15%	525	143	514	523	525	593	504
GJF	2379瑞昱	202406	534	534	522	522	▼-16	▼-2.97%	522	5	38	523	526	596	449
QGF	2379小型瑞昱	202405	532	543	521	524	▼-15	▼-2.78%	525	287	1,268	523	526	593	503
QGF	2379小型瑞昱	202406	543	543	526	526	▼-12	▼-2.23%	522	14	66	523	528	578	463
DKF	2382廣達	202405	259	261	250.5	258	▼-4.5	▼-1.71%	257.5	7,400	8,812	257.5	258	301	230.5
DKF	2382廣達	202406	259	260.5	252	258	▼-5	▼-1.9%	258	140	2,014	257.5	258.5	301.5	192.5
PJF	2383台光電	202405	390	402.5	384	384.5	▼-9.5	▼-2.41%	385.5	1,187	1,209	385	387	453.5	352
PJF	2383台光電	202406	390	401	385	385	▼-8.5	▼-2.16%	385	10	57	385	387.5	542	354
SFF	2383小型台光電	202405	390	402.5	384.5	385.5	▼-8.5	▼-2.16%	385.5	961	1,617	385.5	386	452.5	351
SFF	2383小型台光電	202406	391	403.5	386	386	▼-7.5	▼-1.91%	385	41	90	385.5	387	540	354
QWF	2388威盛	202405	127.5	133.5	127	128.5	▼-2	▼-1.53%	128.5	1,049	2,076	128.5	129	151	118
QWF	2388威盛	202406	128.5	131	127.5	128	▼-3	▼-2.29%	128	33	297	128	129	171	110
GLF	2392正崴	202405	45.8	46.15	45.6	45.6	▼-0.65	▼-1.41%	45.6	62	315	45.6	46.25	48.95	43.1
GLF	2392正崴	202406	0	0	0	0	0	0%	45.65		7	45.55	47.55	44.8	43.85
GMF	2393億光	202405	61.3	62.4	61.2	61.5	▼-0.8	▼-1.28%	61.5	37	300	61.2	62	62.8	53.5
GMF	2393億光	202406	0	0	0	0	0	0%	61.2		51	61.1	62.2	62.8	44.7
GNF	2401凌陽	202405	28.6	28.75	27.85	28.1	▼-0.25	▼-0.88%	28.1	62	537	27.85	28.7	30.15	26.1
GNF	2401凌陽	202406	27.9	27.9	27.85	27.9	▼-0.45	▼-1.59%	27.9	6	58	27.85	28.8	31.8	26.7
GOF	2404漢唐	202405	408.5	416.5	407.5	408	▼-4	▼-0.97%	408	50	191	408.5	409.5	434	385.5
GOF	2404漢唐	202406	0	0	0	0	0	0%	408.5		11	408	410	430.5	246
CYF	2408南亞科	202405	65.9	67	64.9	66	▲0.2	▲0.3%	66	1,731	5,806	66	66.1	72.7	60.8
CYF	2408南亞科	202406	65.4	67	65.1	66	0	0%	66	46	259	66.1	66.3	77	60.8
CHF	2409友達	202405	17.35	17.6	17.25	17.4	▲0.05	▲0.29%	17.4	1,803	5,914	17.3	17.4	19.45	16.75
CHF	2409友達	202406	17.35	17.55	17.3	17.35	▼-0.05	▼-0.29%	17.35	169	731	17.35	17.45	19.2	15.75
DLF	2412中華電	202405	124.5	124.5	123.5	124	▼-0.5	▼-0.4%	124	70	684	123.5	124	127.5	123
DLF	2412中華電	202406	124.5	124.5	124	124	▼-1	▼-0.8%	124	20	111	123.5	124	127	117.5
MKF	2439美律	202405	117.5	118	115.5	117	▼-1.5	▼-1.27%	117	206	1,314	116.5	117	129.5	110.5
MKF	2439美律	202406	115.5	116.5	115.5	116.5	▼-1.5	▼-1.27%	116.5	4	38	116	116.5	127	110.5
QTF	2441超豐	202405	60.4	60.4	60.4	60.4	▼-0.1	▼-0.17%	60.4	1	4	0	0	64.7	60.4
QTF	2441超豐	202406	0	0	0	0	0	0%	60.4		1	0	0	65.5	65.5
GRF	2449京元電子	202405	96	96.8	93.3	96.8	▲0.2	▲0.21%	96.5	1,454	2,612	96.1	96.7	113.5	90.1
GRF	2449京元電子	202406	95.1	95.5	93.5	95.5	▼-0.9	▼-0.93%	95.5	33	131	96	96.8	120	86.8
DVF	2454聯發科	202405	998	1005	980	984	▼-31	▼-3.05%	982	1,073	2,589	982	984	1230	969
DVF	2454聯發科	202406	1005	1005	983	985	▼-30	▼-2.96%	985	219	874	984	987	1255	690
PUF	2454小型聯發科	202405	997	1005	980	982	▼-33	▼-3.25%	982	3,667	6,171	982	983	1230	968
PUF	2454小型聯發科	202406	1000	1010	984	986	▼-29	▼-2.86%	985	340	750	984	986	1270	680
GUF	2455全新	202405	150.5	150.5	145	145.5	▼-5	▼-3.32%	145.5	118	465	145	146	186	141
GUF	2455全新	202406	147	147.5	147	147.5	▼-3.5	▼-2.32%	146	13	58	145	146.5	187	123.5
GVF	2457飛宏	202405	51.1	51.1	51	51	▼-1	▼-1.92%	51	9	89	50.6	52	56.6	50.3
GVF	2457飛宏	202406	0	0	0	0	0	0%	51		8	49	53.6	63.6	51
GWF	2458義隆	202405	158.5	166.5	158.5	165	▲6.5	▲4.1%	165	414	264	165	165.5	171.5	146.5
GWF	2458義隆	202406	162	162	162	162	▲3	▲1.89%	165	7	18	164.5	165.5	171	147.5
GXF	2474可成	202405	213.5	216.5	213.5	216	▲1	▲0.47%	216	98	1,383	216	216.5	223	206
GXF	2474可成	202406	214	216.5	213.5	216.5	▲2	▲0.93%	216.5	34	150	216	217	221	189
GYF	2481強茂	202405	55.3	55.8	53.4	53.5	▼-2.5	▼-4.46%	53.5	35	87	53.3	54.3	59.8	51.7
GYF	2481強茂	202406	0	0	0	0	0	0%	53.8		1	51.6	56	64	53.4
GZF	2485兆赫	202405	19.6	19.6	19.6	19.6	▼-0.1	▼-0.51%	19.6	1	193	19.5	19.85	22.1	19.05
GZF	2485兆赫	202406	0	0	0	0	0	0%	19.6		3	19.45	20.35	24.1	19.8
HAF	2489瑞軒	202405	15.05	15.4	15.05	15.2	▲0.25	▲1.67%	15.2	61	693	15.15	15.45	15.45	13.65
HAF	2489瑞軒	202406	0	0	0	0	0	0%	15.1		6	14.7	15.5	16.75	12.75
HBF	2492華新科	202405	108.5	109.5	107.5	108	▼-2.5	▼-2.26%	108	166	939	108	108.5	126	102.5
HBF	2492華新科	202406	109	109	109	109	▼-1.5	▼-1.36%	108.5	1	135	108	109	126	101
HCF	2498宏達電	202405	42.15	42.15	41.4	41.6	▼-0.85	▼-2%	41.6	270	1,834	41.55	41.6	49.55	41.05
HCF	2498宏達電	202406	42	42	41.45	41.5	▼-0.85	▼-2.01%	41.5	10	103	41.45	41.6	54.7	41.45
HHF	2515中工	202405	16.9	18.1	16.65	17.45	▲0.4	▲2.35%	17.45	13,705	12,175	17.4	17.45	19.1	12.9
HHF	2515中工	202406	16.7	18.1	16.7	17.4	▲0.4	▲2.35%	17.4	276	937	17.4	17.5	19.1	10.35
HIF	2520冠德	202405	50.3	53.7	50.2	53	▲2	▲3.92%	53	2,289	2,142	53	53.2	54.4	38.65
HIF	2520冠德	202406	50.3	53.6	50.3	52.8	▲1.9	▲3.73%	52.8	115	432	53	53.4	54.4	37.9
HLF	2542興富發	202405	41.9	43.1	41.9	42.8	▲0.65	▲1.54%	42.8	226	412	42.75	42.9	44.6	40.2
HLF	2542興富發	202406	42.5	43	42	43	▲0.9	▲2.14%	43	6	34	42.85	43	43.15	39.5
HOF	2548華固	202405	161	173	158.5	159	▼-1.5	▼-0.93%	159	496	329	158.5	159.5	173	124.5
HOF	2548華固	202406	169	169	160	160	▼-0.5	▼-0.31%	160	10	53	158	160	169	92.9
CZF	2603長榮	202405	179.5	182	178	182	▲1.5	▲0.83%	181.5	4,021	11,163	181.5	182	183	162
CZF	2603長榮	202406	179	182.5	178.5	182	▲1	▲0.55%	182	666	2,734	181.5	182	195.5	100
HQF	2605新興	202405	26.3	26.35	25.7	25.85	▼-0.45	▼-1.71%	25.85	193	1,425	25.8	25.95	27.5	23.7
HQF	2605新興	202406	25.75	25.75	25.75	25.75	▼-0.6	▼-2.28%	25.75	2	70	25.75	26.05	28	22.9
QCF	2606裕民	202405	53.8	54.6	53.5	54	▼-0.4	▼-0.74%	54	190	2,218	54	54.3	57.4	52.3
QCF	2606裕民	202406	54.3	54.6	54.2	54.3	▼-0.1	▼-0.18%	54.3	5	99	54	54.4	57.4	44.45
DAF	2609陽明	202405	46.8	47.5	46.25	47.35	▲0.45	▲0.96%	47.4	1,152	5,361	47.3	47.5	47.5	43.3
DAF	2609陽明	202406	47	47.5	46.9	47.5	▲0.5	▲1.06%	47.45	7	642	47.3	47.6	58.2	41.7
DBF	2610華航	202405	20.45	20.8	20.25	20.45	▼-0.15	▼-0.73%	20.45	3,697	4,478	20.45	20.5	20.85	19.05
DBF	2610華航	202406	20.5	20.75	20.3	20.4	▼-0.35	▼-1.69%	20.4	79	751	20.4	20.5	22.25	19.05
QXF	2615萬海	202405	45.65	45.7	45.15	45.6	▲0.05	▲0.11%	45.6	213	1,485	45.5	45.75	45.8	41.25
QXF	2615萬海	202406	45.5	45.7	45.25	45.7	▲0.1	▲0.22%	45.7	32	314	45.5	45.8	61	43.1
HSF	2618長榮航	202405	34.3	35.5	34.25	34.45	▼-0.15	▼-0.43%	34.5	25,085	25,370	34.45	34.5	35.5	30.9
HSF	2618長榮航	202406	34.55	35.5	34.3	34.5	▼-0.1	▼-0.29%	34.5	1,804	2,556	34.45	34.55	35.5	26
PGF	2633台灣高鐵	202405	29.85	29.95	29.8	29.8	▼-0.25	▼-0.83%	29.8	13	159	29.8	29.95	30.45	29.35
PGF	2633台灣高鐵	202406	29.9	29.9	29.9	29.9	▼-0.2	▼-0.66%	29.9	6	109	29.85	30.05	30.5	29.45
RCF	2634漢翔	202405	56.9	58.5	56.6	57.5	0	0%	57.6	1,314	2,651	57.5	57.7	60.7	49.45
RCF	2634漢翔	202406	58.1	58.1	57.9	57.9	▲0.4	▲0.7%	57.6	11	111	57.4	57.8	60.1	47.8
DCF	2801彰銀	202405	18.2	18.2	18.05	18.05	▼-0.25	▼-1.37%	18.05	25	850	18	18.1	18.45	17.8
DCF	2801彰銀	202406	0	0	0	0	0	0%	18.05		44	18.05	18.2	18.35	17.85
IA1	2834臺企銀	202406	0	0	0	0	0	0%	16.4		17	0	0	16.5	13
IAF	2834臺企銀	202405	16.4	16.45	16.35	16.35	▼-0.25	▼-1.51%	16.35	7	588	16.4	16.5	16.8	15.75
IAF	2834臺企銀	202406	16.4	16.4	16.4	16.4	▼-0.2	▼-1.2%	16.4	2	71	15.9	16.6	16.75	13.25
CJF	2880華南金	202405	22.7	22.7	22.6	22.6	▼-0.25	▼-1.09%	22.6	47	232	22.55	23.9	23.3	22.15
CJF	2880華南金	202406	0	0	0	0	0	0%	22.55			21.85	23.9	0	0
CEF	2881富邦金	202405	66.9	66.9	66.3	66.8	▼-0.1	▼-0.15%	66.7	157	1,641	66.4	67.3	71.7	64.5
CEF	2881富邦金	202406	66.7	66.7	66.5	66.5	▼-0.5	▼-0.75%	66.5	7	411	66.5	67.5	70.7	60.6
CKF	2882國泰金	202405	49.1	49.2	48.45	48.65	▼-0.55	▼-1.12%	48.65	386	3,365	48.55	48.7	50.4	47.15
CKF	2882國泰金	202406	48.8	48.8	48.6	48.7	▼-0.6	▼-1.22%	48.7	78	657	48.65	48.8	50	43
LRF	2883開發金	202405	13.65	13.65	13.45	13.5	▼-0.3	▼-2.17%	13.5	152	1,692	13.45	13.55	14.7	13.1
LRF	2883開發金	202406	13.55	13.55	13.5	13.5	▼-0.25	▼-1.82%	13.5	6	337	13.4	13.6	14.6	11.8
DNF	2884玉山金	202405	26.95	27.15	26.85	27.15	0	0%	27.15	88	450	27.05	27.1	27.6	26.25
DNF	2884玉山金	202406	0	0	0	0	0	0%	27.2		12	27.05	27.2	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	30	29.8	29.8	▼-0.55	▼-1.81%	29.8	35	366	29.85	30	31.2	29.65
DOF	2885元大金	202406	0	0	0	0	0	0%	29.8		61	29.9	30.9	31.1	26.7
CLF	2886兆豐金	202405	39.25	39.25	39.05	39.1	▼-0.45	▼-1.14%	39.1	57	707	39.05	39.15	40.85	38.2
CLF	2886兆豐金	202406	0	0	0	0	0	0%	39.2		30	39	39.2	40.65	38.25
CMF	2887台新金	202405	17.6	17.7	17.55	17.55	▼-0.15	▼-0.85%	17.55	62	427	17.5	17.6	18.2	17.3
CMF	2887台新金	202406	0	0	0	0	0	0%	17.6		9	17.5	17.65	18.05	17.6
DDF	2888新光金	202405	8.42	8.42	8.31	8.34	▼-0.04	▼-0.48%	8.34	678	2,840	8.33	8.35	8.51	8.04
DDF	2888新光金	202406	8.35	8.37	8.3	8.35	▼-0.04	▼-0.48%	8.35	332	2,126	8.34	8.36	9.9	8.04
DEF	2890永豐金	202405	21.25	21.4	21.25	21.4	0	0%	21.4	12	267	21.35	21.45	22.05	21
DEF	2890永豐金	202406	21.65	21.65	21.65	21.65	▲0.1	▲0.46%	21.45	2	146	21.3	21.55	22.15	17.5
CNF	2891中信金	202405	31.4	31.45	31.1	31.2	▼-0.45	▼-1.42%	31.2	349	2,799	31.15	31.2	33.15	30.7
CNF	2891中信金	202406	31.35	31.4	31.2	31.2	▼-0.5	▼-1.58%	31.2	28	271	31.15	31.25	32.1	23.3
DPF	2892第一金	202405	27	27.2	27	27	▼-0.35	▼-1.28%	27	13	280	26.9	28.65	27.8	26.45
DPF	2892第一金	202406	0	0	0	0	0	0%	27		2	27	28.65	26.65	26.65
IHF	2913農林	202405	21.35	21.8	21.3	21.7	▲0.4	▲1.88%	21.7	146	608	21.65	21.7	21.9	20.1
IHF	2913農林	202406	21.55	21.55	21.45	21.45	▲0.05	▲0.23%	21.7	2	36	21.65	21.7	21.55	20.2
DWF	2915潤泰全	202405	59.7	60.4	59.7	60	▲0.1	▲0.17%	60	147	963	60	60.2	60.9	58.4
DWF	2915潤泰全	202406	60.2	60.2	60.2	60.2	▲0.2	▲0.33%	60.2	102	220	60.1	60.4	64.7	59
IIF	3006晶豪科	202405	85	87.5	84.5	86.8	▲1	▲1.17%	86.8	1,877	2,624	86.7	86.8	92.2	74.9
IIF	3006晶豪科	202406	84.3	87.2	84.3	86.8	▲1.3	▲1.52%	86.8	220	517	86.6	86.8	105	75
IJF	3008大立光	202405	2215	2215	2200	2200	▼-10	▼-0.45%	2195	6	108	2105	2230	2535	2110
IJF	3008大立光	202406	2210	2210	2205	2205	▼-10	▼-0.45%	2190	5	15	2105	2235	2580	2115
OLF	3008小型大立光	202405	2195	2215	2170	2195	▼-15	▼-0.68%	2195	532	2,571	2195	2205	2570	2105
OLF	3008小型大立光	202406	2175	2200	2175	2190	▼-25	▼-1.13%	2190	44	268	2195	2210	2715	2040
RAF	3017奇鋐	202405	630	658	618	624	▼-16	▼-2.5%	625	5,167	1,730	624	625	695	515
RAF	3017奇鋐	202406	632	650	623	623	▼-18	▼-2.81%	623	40	100	624	626	695	286.5
IMF	3019亞光	202405	63.1	63.3	63.1	63.3	▼-0.1	▼-0.16%	63.3	2	182	63	64	67	61.6
IMF	3019亞光	202406	0	0	0	0	0	0%	63.4		49	63.1	64.2	68.5	61.6
IOF	3034聯詠	202405	600	605	596	599	▼-3	▼-0.5%	600	391	966	599	601	641	572
IOF	3034聯詠	202406	604	0	0	604	0	0%	599	30	156	600	604	627	498
QHF	3034小型聯詠	202405	598	606	592	599	▼-3	▼-0.5%	600	625	2,868	599	603	641	572
QHF	3034小型聯詠	202406	594	605	594	599	▼-5	▼-0.83%	599	67	210	599	605	625	499
IP1	3035智原	202406	288	288	284	284	▼-12	▼-4.05%	281	3	79	279.5	282.5	459	284
IP1	3035智原	202409	0	0	0	0	0	0%	281		8	0	0	430.5	349
IPF	3035智原	202405	290.5	293.5	278.5	280	▼-16	▼-5.41%	280	1,666	1,641	280.5	281	358.5	278.5
IPF	3035智原	202406	291.5	291.5	278.5	280	▼-15	▼-5.08%	280	38	246	279.5	281	365	278.5
IQF	3036文曄	202405	148	149	145	145	▼-6.5	▼-4.29%	145.5	721	1,973	145	146	168	134
IQF	3036文曄	202406	148.5	148.5	145.5	145.5	▼-6	▼-3.96%	145.5	64	252	145	146.5	183.5	111
IRF	3037欣興	202405	186	194	184	185	▼-3	▼-1.6%	185	3,077	1,665	185	185.5	205	167.5
IRF	3037欣興	202406	187	193.5	184	185	▼-3.5	▼-1.86%	185	108	127	185	186	200	145
ITF	3042晶技	202405	106	108	105.5	107	▼-0.5	▼-0.47%	107	111	719	107	108	124.5	102.5
ITF	3042晶技	202406	107.5	107.5	106	106.5	0	0%	106.5	7	46	107	108.5	121.5	92
LBF	3044健鼎	202405	193.5	195.5	191.5	192.5	▼-0.5	▼-0.26%	192.5	168	357	192	192.5	219.5	187
LBF	3044健鼎	202406	195	195	192.5	192.5	▲2	▲1.05%	192.5	5	17	192	193	222.5	159.5
LCF	3045台灣大	202405	102.5	103	102	102	▼-0.5	▼-0.49%	102	18	152	102	103	105	99.8
LCF	3045台灣大	202406	0	0	0	0	0	0%	102.5		10	102	103.5	105	94.7
QQF	3078僑威	202405	73.3	74.1	72.8	73.6	▼-1	▼-1.34%	73.6	35	161	73.5	74.1	78.9	71.8
QQF	3078僑威	202406	74	74	73.3	73.3	▼-0.8	▼-1.08%	73.3	5	49	73.1	74	76.5	73.3
OTF	3081聯亞	202405	126	126	122	122	▼-13.5	▼-9.96%	122	201	257	0	122	147	120
OTF	3081聯亞	202406	123.5	123.5	122	122	▼-13.5	▼-9.96%	122	9	54	0	122	157.5	99.6
NAF	3105穩懋	202405	143	144	141	143	▼-2	▼-1.38%	143	160	718	142.5	143.5	156.5	135.5
NAF	3105穩懋	202406	143.5	143.5	141.5	141.5	▼-3	▼-2.08%	142.5	5	140	142.5	144	175.5	120
QIF	3105小型穩懋	202405	144	144	141.5	143	▼-2	▼-1.38%	143	301	808	142.5	143	156	135
QIF	3105小型穩懋	202406	143	143.5	141.5	142.5	▼-2	▼-1.38%	142.5	21	204	142.5	143.5	165	131
NBF	3152璟德	202405	0	0	0	0	0	0%	205		17	0	0	240.5	201.5
NBF	3152璟德	202406	0	0	0	0	0	0%	204.5		1	0	0	205.5	205.5
IXF	3189景碩	202405	97.8	98.2	96.8	96.8	▼-0.6	▼-0.62%	96.8	105	533	96.7	97.1	104	93.3
IXF	3189景碩	202406	0	0	0	0	0	0%	97		17	96.6	97.3	104	92.6
PAF	3227原相	202405	151.5	152.5	151	151	▼-1.5	▼-0.98%	151	29	172	150.5	154.5	164.5	140.5
PAF	3227原相	202406	0	0	0	0	0	0%	151		11	150.5	155	181	144
DXF	3231緯創	202405	114	114.5	112	112.5	▼-3	▼-2.6%	112.5	3,772	8,082	112	112.5	133.5	108.5
DXF	3231緯創	202406	114.5	114.5	112	113	▼-3	▼-2.59%	113	740	3,039	112.5	113	137	92.8
NDF	3260威剛	202405	99	101.5	98.4	99.1	▼-0.9	▼-0.9%	99.1	308	1,453	99.1	99.4	117.5	93.2
NDF	3260威剛	202406	99.7	101	98.5	98.8	▼-0.3	▼-0.3%	98.8	16	118	99.1	99.5	117.5	93.2
NEF	3264欣銓	202405	79	79.1	78.4	78.5	▼-0.8	▼-1.01%	78.5	65	225	78.2	79	86.1	76.5
NEF	3264欣銓	202406	78.8	78.8	78.7	78.7	▼-0.4	▼-0.51%	78.7	4	4	78.2	79.2	79.9	61
PXF	3293鈊象	202405	1055	1055	1020	1020	▼-35	▼-3.32%	1030	22	104	1020	1030	1140	984
PXF	3293鈊象	202406	1035	1035	1025	1025	▼-40	▼-3.76%	1030	4	12	1020	1035	1150	986
PYF	3293小型鈊象	202405	1035	1055	1025	1030	▼-25	▼-2.37%	1030	611	1,256	1030	1035	1165	982
PYF	3293小型鈊象	202406	1045	1045	1025	1030	▼-35	▼-3.29%	1030	35	341	1030	1040	1175	572
PTF	3324雙鴻	202405	769	813	763	777	0	0%	777	3,300	1,679	777	778	871	650
PTF	3324雙鴻	202406	772	806	764	777	▲4	▲0.52%	777	64	254	776	778	851	335
QLF	3374精材	202405	113.5	115.5	113.5	115.5	▲0.5	▲0.43%	115.5	9	128	115	117.5	132	110
QLF	3374精材	202406	115.5	0	0	115.5	0	0%	116	1	29	115	118	140	111.5
IYF	3376新日興	202405	158.5	161	153	156	▼-5	▼-3.11%	156	296	1,456	154.5	156	218	150
IYF	3376新日興	202406	0	0	0	0	0	0%	154.5		23	154.5	156.5	203	151.5
IZF	3380明泰	202405	31.5	32.3	31.15	31.9	▼-0.15	▼-0.47%	31.9	62	245	31.7	32.1	36.35	30.55
IZF	3380明泰	202406	31.95	32.3	31.95	32	▼-0.05	▼-0.16%	32	9	45	31.7	32.1	39.55	31.05
LEF	3406玉晶光	202405	435	438	428	430	▼-8	▼-1.83%	430	124	457	429.5	433	536	415.5
LEF	3406玉晶光	202406	435.5	435.5	429	432.5	▼-3.5	▼-0.8%	431.5	21	64	430	434	540	382.5
QJF	3406小型玉晶光	202405	434	438.5	428	430	▼-8	▼-1.83%	430	273	1,298	428	430	539	414.5
QJF	3406小型玉晶光	202406	431.5	434.5	431	431.5	▼-4.5	▼-1.03%	431.5	20	137	429	431.5	520	371
JBF	3443創意	202405	1165	1215	1150	1210	▲20	▲1.68%	1205	642	936	1200	1210	1395	1090
JBF	3443創意	202406	1170	1215	1170	1195	▲5	▲0.42%	1200	13	134	1195	1210	1765	1095
RWF	3443小型創意	202405	1180	1215	1155	1205	▲15	▲1.26%	1205	2,000	4,436	1205	1210	1405	1085
RWF	3443小型創意	202406	1175	1215	1155	1200	▲10	▲0.84%	1200	94	498	1200	1205	1785	1085
DQF	3481群創	202405	13.55	14	13.5	13.9	▲0.25	▲1.83%	13.9	2,791	14,902	13.85	13.9	15.8	13
DQF	3481群創	202406	13.55	14	13.55	13.9	▲0.25	▲1.83%	13.9	325	1,741	13.9	13.95	17	12.35
PIF	3529力旺	202405	2080	2080	1935	1935	▼-210	▼-9.79%	1935	12	49	0	1980	2675	1935
PIF	3529力旺	202406	2025	2025	2025	2025	▼-105	▼-4.93%	1925	5	30	0	1990	2635	1995
RSF	3529小型力旺	202405	2080	2090	1935	1935	▼-210	▼-9.79%	1935	283	521	1935	1940	2655	1935
RSF	3529小型力旺	202406	2055	2055	1925	1925	▼-205	▼-9.62%	1925	127	197	1935	1945	3150	1925
QDF	3532台勝科	202405	177	178.5	176	176.5	▼-2	▼-1.12%	176.5	96	619	176.5	177	180	160
QDF	3532台勝科	202406	177.5	177.5	176	176	▼-2.5	▼-1.4%	176	3	50	176	177	177.5	156.5
JFF	3533嘉澤	202405	1420	1430	1405	1410	0	0%	1410	28	164	1400	1410	1645	1275
JFF	3533嘉澤	202406	0	0	0	0	0	0%	1405		8	1395	1410	1350	1280
RFF	3533小型嘉澤	202405	1400	1440	1390	1415	▲5	▲0.35%	1410	393	905	1410	1415	1650	1265
RFF	3533小型嘉澤	202406	1410	1435	1405	1405	0	0%	1405	32	114	1405	1415	1630	743
OUF	3552同致	202405	104.5	104.5	103.5	103.5	▼-2.5	▼-2.36%	103.5	4	136	102.5	105	121.5	100.5
OUF	3552同致	202406	107	0	0	107	0	0%	104.5	1	5	102	105.5	107	107
JMF	3653健策	202405	936	942	930	934	▼-13	▼-1.37%	936	26	177	925	939	960	842
JMF	3653健策	202406	946	0	0	946	0	0%	936	10	40	924	940	959	855
RGF	3653小型健策	202405	923	947	920	936	▼-11	▼-1.16%	936	273	1,358	935	937	963	841
RGF	3653小型健策	202406	938	945	920	936	▼-10	▼-1.06%	936	45	280	934	938	962	730
JNF	3673TPK-KY	202405	37	37.25	36.2	36.75	▼-0.55	▼-1.47%	36.75	57	472	36.5	37.2	40.75	35.85
JNF	3673TPK-KY	202406	0	0	0	0	0	0%	36.9		37	36.5	37.25	40.7	33.5
NGF	3691碩禾	202405	146.5	147	144.5	147	0	0%	147	35	256	146	150.5	163	112
NGF	3691碩禾	202406	145	146.5	145	146.5	▼-0.5	▼-0.34%	146.5	5	84	146	151	162.5	99.3
JPF	3702大聯大	202405	84.9	86.1	84.8	85.2	▼-1.5	▼-1.73%	85.2	89	340	85	85.2	95.5	84.4
JPF	3702大聯大	202406	0	0	0	0	0	0%	85.3		4	85	85.6	96.9	58.6
PSF	3706神達	202405	43.85	44.45	43.75	44.2	▼-0.6	▼-1.34%	44.2	332	1,525	44.15	44.3	59	42.05
PSF	3706神達	202406	43.85	44.2	43.85	44.2	▼-0.5	▼-1.12%	44.2	17	143	44.15	44.35	58.5	40.05
OZF	3711日月光投控	202405	146	147.5	144	147	▼-2.5	▼-1.67%	147	2,260	3,337	147	147.5	162	142.5
OZF	3711日月光投控	202406	146	147.5	144.5	146.5	▼-3.5	▼-2.33%	146.5	91	204	147	148	168.5	110
QBF	3714富采	202405	39.9	40.65	39.9	40.4	▲0.25	▲0.62%	40.4	24	156	40.4	41	40.85	38.2
QBF	3714富采	202406	40.3	40.3	40.3	40.3	▲0.1	▲0.25%	40.45	2	9	40.45	41.1	45.5	38.6
NIF	4123晟德	202405	43.6	43.6	43.35	43.45	▼-0.6	▼-1.36%	43.45	17	478	43.4	43.55	45.1	41.3
NIF	4123晟德	202406	43.45	43.45	43.45	43.45	▼-0.6	▼-1.36%	43.45	8	84	43.35	43.55	44.75	43.45
RDF	4128中天	202405	40.95	41.4	40.4	40.4	▼-1.05	▼-2.53%	40.4	10	64	40.4	0	45.9	38.6
RDF	4128中天	202406	0	0	0	0	0	0%	40.4		13	40.4	0	49.35	40.75
PCF	4162智擎	202405	90.3	92.8	90.3	90.9	▲0.5	▲0.55%	90.9	41	123	90.5	95.9	101	86.8
PCF	4162智擎	202406	0	0	0	0	0	0%	90.8		5	90.4	96.1	90.3	88.6
PDF	4736泰博	202405	0	0	0	0	0	0%	155.5		6	146	0	154	152
PDF	4736泰博	202406	0	0	0	0	0	0%	155.5		1	145.5	0	152	152
RNF	4743合一	202405	158	158	153	153	▼-1.5	▼-0.97%	153	19	362	152.5	153.5	187	145
RNF	4743合一	202406	154	154	154	154	0	0%	154	1	25	152.5	154	238	145.5
LTF	4904遠傳	202405	80.5	80.5	80.4	80.4	▼-0.4	▼-0.5%	80.4	16	196	80.4	88.7	82.8	79.8
LTF	4904遠傳	202406	0	0	0	0	0	0%	80.5		16	80.4	88.9	82.5	78.4
REF	4919新唐	202405	131	132	126.5	127.5	▼-5	▼-3.77%	127.5	104	280	126.5	128	133.5	122.5
REF	4919新唐	202406	131	131	131	131	▼-0.5	▼-0.38%	127	1	22	126	128	143.5	115.5
JSF	4938和碩	202405	95.8	95.8	94.7	94.8	▼-2.2	▼-2.27%	94.8	93	524	94.8	95.8	107	92.5
JSF	4938和碩	202406	95	95	95	95	▼-2	▼-2.06%	95	1	19	94.8	96	108.5	79
LUF	4958臻鼎-KY	202405	116.5	117	113.5	115	▼-2.5	▼-2.13%	115	734	2,906	114.5	115	135.5	110
LUF	4958臻鼎-KY	202406	115	115	113.5	113.5	▼-4	▼-3.4%	114.5	46	233	114	115	134	102.5
NJF	5009榮剛	202405	52.9	53.1	52.3	52.6	▼-0.4	▼-0.75%	52.6	341	2,334	52.4	52.7	56	48.75
NJF	5009榮剛	202406	52.8	53	52.4	52.6	▼-0.4	▼-0.75%	52.6	12	413	52.3	52.8	55.6	45.3
PHF	5269祥碩	202405	1890	1900	1800	1800	▼-155	▼-7.93%	1820	35	129	1795	1830	2560	1755
PHF	5269祥碩	202406	1805	1805	1805	1805	▼-160	▼-8.14%	1820	1	5	1790	1835	2020	1170
PNF	5269小型祥碩	202405	1885	1920	1810	1820	▼-135	▼-6.91%	1820	653	1,435	1820	1835	2565	1755
PNF	5269小型祥碩	202406	1870	1890	1820	1820	▼-145	▼-7.38%	1820	35	108	1820	1840	2400	1200
PZF	5274信驊	202405	0	0	0	0	0	0%	2895		15	2710	0	3225	2995
PZF	5274信驊	202406	0	0	0	0	0	0%	2890		2	2710	0	3060	2980
QAF	5274小型信驊	202405	2955	2975	2860	2895	▼-115	▼-3.82%	2895	176	725	2890	2895	3480	2805
QAF	5274小型信驊	202406	2935	2955	2865	2875	▼-130	▼-4.33%	2890	42	139	2890	2895	3480	2610
NLF	5347世界	202405	84.4	84.6	83.4	83.5	▼-1.9	▼-2.22%	83.5	320	2,239	83.5	83.8	89.8	79.7
NLF	5347世界	202406	83.9	83.9	83.6	83.6	▼-1.7	▼-1.99%	83.6	4	370	83.4	83.8	89.7	71.3
NMF	5371中光電	202405	94	96.2	92.3	92.3	▼-3	▼-3.15%	92.3	316	774	92.3	92.7	110.5	73.8
NMF	5371中光電	202406	94.9	95.4	92.9	92.9	▼-2.4	▼-2.52%	92.9	10	95	92.3	92.9	109	88.7
RBF	5388中磊	202405	124	124	122.5	122.5	▼-3	▼-2.39%	122.5	58	774	122.5	123	151	119.5
RBF	5388中磊	202406	123	123.5	123	123	▼-2.5	▼-1.99%	123	22	295	122.5	123.5	150.5	113
PEF	5425台半	202405	70.4	70.7	70	70.4	▼-0.9	▼-1.26%	70.4	64	2,838	70.2	70.4	80.9	67.7
PEF	5425台半	202406	0	0	0	0	0	0%	70.3		736	70	70.4	96.7	67.8
PPF	5457宣德	202405	56.3	56.8	56.2	56.5	▼-0.2	▼-0.35%	56.5	22	517	56.4	60	63.8	55.5
PPF	5457宣德	202406	0	0	0	0	0	0%	56.7		5	54.8	60.1	67.4	56.1
NOF	5483中美晶	202405	194	194	192	192	▼-3	▼-1.54%	192	521	1,111	191.5	192	240.5	188
NOF	5483中美晶	202406	192.5	193	192	192	▼-3	▼-1.54%	192	15	72	192	192.5	239	151.5
JWF	5534長虹	202405	125.5	129.5	122.5	124.5	▼-1	▼-0.8%	124.5	461	435	124	125	133.5	84.7
JWF	5534長虹	202406	127	128	123	123	▼-2	▼-1.6%	123	18	50	123.5	125	132.5	73.7
LVF	5871中租-KY	202405	173	174	172	172.5	▼-1.5	▼-0.86%	172.5	37	1,078	172	173.5	181	165
LVF	5871中租-KY	202406	172.5	172.5	172.5	172.5	▼-1.5	▼-0.86%	172.5	1	92	172	174	190.5	166
LOF	5880合庫金	202405	26.1	26.1	25.95	26.05	▼-0.2	▼-0.76%	26.05	26	262	25.95	26.05	26.4	25.7
LOF	5880合庫金	202406	0	0	0	0	0	0%	25.9			25.15	26.8	0	0
RPF	5904寶雅	202405	0	0	0	0	0	0%	487		5	434.5	0	493.5	472
RPF	5904寶雅	202406	0	0	0	0	0	0%	486			448.5	521	0	0
RRF	5904小型寶雅	202405	484.5	484.5	483	483	▲1.5	▲0.31%	487	12	47	487	494	505	468
RRF	5904小型寶雅	202406	0	0	0	0	0	0%	486		6	486	508	546	469
OEF	6116彩晶	202405	10.3	10.3	10.1	10.1	▲0.1	▲1%	10.1	19	613	10.1	10.2	10.9	9.77
OEF	6116彩晶	202406	0	0	0	0	0	0%	10.15		28	10.1	0	11.8	9.85
NQF	6121新普	202405	424.5	424.5	422	422	▼-2	▼-0.47%	422	4	67	421.5	424.5	480	410
NQF	6121新普	202406	0	0	0	0	0	0%	423.5		2	421.5	425	558	368
NSF	6147頎邦	202405	75.7	77	75.5	76.7	▲0.5	▲0.66%	76.7	73	179	76.2	76.7	79.5	72.4
NSF	6147頎邦	202406	76.6	76.7	76.6	76.7	▲0.2	▲0.26%	76.7	5	1	76.2	76.8	76.7	73.6
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	19.35	19.45	19.25	19.4	▲0.1	▲0.52%	19.4	9	490	19.35	19.45	21.1	18.75
JZF	6153嘉聯益	202406	19.5	19.5	19.5	19.5	▲0.15	▲0.78%	19.5	1	7	19.35	19.55	22.35	19.35
PKF	6173信昌電	202405	0	0	0	0	0	0%	43.1		47	39.4	43.3	47.75	42.6
PKF	6173信昌電	202406	0	0	0	0	0	0%	43.15		1	39.35	43.45	43.5	43.5
KAF	6176瑞儀	202405	172	195.5	172	195.5	▲17.5	▲9.83%	195.5	451	387	195.5	0	195.5	165
KAF	6176瑞儀	202406	180.5	196.5	180.5	196	▲17	▲9.5%	196	31	49	195.5	196.5	196.5	139
PLF	6182合晶	202405	38.8	39.3	38.8	39.2	▲0.25	▲0.64%	39.2	97	507	39.15	39.2	40.35	38.4
PLF	6182合晶	202406	0	0	0	0	0	0%	39.2		24	39.1	39.25	48.2	38.5
KBF	6213聯茂	202405	111	116	110	113	▲0.5	▲0.44%	113	941	1,568	112.5	113	128.5	84.7
KBF	6213聯茂	202406	112.5	115	112	112.5	0	0%	112.5	52	93	112	113.5	120	81.4
KCF	6239力成	202405	173	173.5	171	173.5	▼-1	▼-0.57%	173.5	127	455	173.5	174	204.5	168
KCF	6239力成	202406	172	173	171.5	173	▼-1.5	▼-0.86%	173	3	25	173.5	174.5	193	169.5
ROF	6245立端	202405	92.6	94	92	93	▼-1.3	▼-1.38%	93	28	146	91.8	94.3	103.5	90.5
ROF	6245立端	202406	0	0	0	0	0	0%	92.9		11	91.4	94.4	116.5	92.4
MQF	6257矽格	202405	70.1	70.7	70	70.4	▼-0.1	▼-0.14%	70.4	20	464	70.4	70.9	77	67.7
MQF	6257矽格	202406	70.5	0	0	70.5	0	0%	70.4	2	175	70.3	70.9	69.5	68.9
LIF	6269台郡	202405	92.3	93	92.3	92.5	▲0.4	▲0.43%	92.5	41	166	92.5	93.2	93.9	90.3
LIF	6269台郡	202406	0	0	0	0	0	0%	92.8		9	92.6	93.5	93.4	83.9
KDF	6271同欣電	202405	146.5	148.5	143	143	▼-4.5	▼-3.05%	143	106	518	143	144	153.5	138
KDF	6271同欣電	202406	144.5	144.5	143.5	143.5	▼-4	▼-2.71%	143.5	3	44	143	144.5	166.5	138.5
OVF	6274台燿	202405	173	179.5	170.5	177	▲1.5	▲0.85%	176.5	2,637	4,726	176.5	177	202	151.5
OVF	6274台燿	202406	170.5	178.5	170.5	176	0	0%	176	25	170	176	177.5	197.5	114.5
KEF	6278台表科	202405	112.5	115	112	112	▼-2	▼-1.75%	112	254	800	112	112.5	115	103
KEF	6278台表科	202406	112.5	112.5	112.5	112.5	▼-2	▼-1.75%	112.5	1	20	111.5	113	113.5	93.3
OHF	6279胡連	202405	152.5	152.5	152.5	152.5	▲0.5	▲0.33%	152.5	2	212	150.5	153	175.5	144
OHF	6279胡連	202406	152.5	0	0	152.5	0	0%	153	1	20	150	153	161	144
KFF	6282康舒	202405	40.05	40.35	39.75	39.85	▼-0.8	▼-1.97%	39.85	464	1,492	39.9	39.95	41.4	37.85
KFF	6282康舒	202406	39.8	40.25	39.8	39.8	▼-0.65	▼-1.61%	39.8	93	333	39.8	39.95	58.2	36.45
KG1	6285啟碁	202406	0	0	0	0	0	0%	149.5		13	0	0	157	139
KGF	6285啟碁	202405	146	149	146	147	▼-3.5	▼-2.33%	147	183	734	147	147.5	159	143
KGF	6285啟碁	202406	148	148	147.5	147.5	▼-3	▼-1.99%	147.5	7	75	147	148	163.5	137.5
OQF	6414樺漢	202405	331	331	323	326.5	▼-6.5	▼-1.95%	326.5	60	652	326.5	328	374.5	314.5
OQF	6414樺漢	202406	331	331	323.5	327	▼-5.5	▼-1.65%	327	9	246	326	328	370	255
RLF	6443元晶	202405	28.35	28.45	27.9	27.9	▼-0.45	▼-1.59%	27.9	201	955	27.9	28.15	30.6	27.4
RLF	6443元晶	202406	27.95	28	27.95	28	▼-0.35	▼-1.23%	28	7	291	27.8	28.1	30.8	26.15
OWF	6488環球晶	202405	532	532	509	509	▼-20	▼-3.78%	508	321	634	508	509	609	502
OWF	6488環球晶	202406	516	516	511	512	▼-14	▼-2.66%	510	4	185	508	510	621	470
PBF	6488小型環球晶	202405	521	530	508	508	▼-21	▼-3.97%	508	596	1,488	508	509	610	501
PBF	6488小型環球晶	202406	518	518	510	510	▼-16	▼-3.04%	510	43	127	509	511	615	503
OXF	6510精測	202405	0	0	0	0	0	0%	448		11	448	0	493.5	435.5
OXF	6510精測	202406	0	0	0	0	0	0%	448		3	444	0	566	445
OYF	6510小型精測	202405	451	451	447	447	▼-8.5	▼-1.87%	448	2	131	445	448	508	435
OYF	6510小型精測	202406	0	0	0	0	0	0%	448		20	446	449.5	475	451.5
QYF	6547高端疫苗	202405	53.1	53.1	52.1	52.1	▼-0.8	▼-1.51%	52.1	13	412	51.9	52.4	53.1	48.1
QYF	6547高端疫苗	202406	0	0	0	0	0	0%	51.8		11	51.8	52.6	76.3	51
PVF	6669緯穎	202405	2245	2305	2190	2235	▼-60	▼-2.61%	2240	230	198	2220	2250	2510	2070
PVF	6669緯穎	202406	2260	2265	2260	2265	▼-35	▼-1.52%	2245	2	22	2220	2255	2500	2090
PWF	6669小型緯穎	202405	2240	2315	2195	2240	▼-55	▼-2.4%	2240	2,326	2,294	2235	2240	2540	2075
PWF	6669小型緯穎	202406	2245	2310	2215	2245	▼-55	▼-2.39%	2245	98	350	2235	2245	2560	1430
QZF	6770力積電	202405	22.2	22.45	21.95	22.05	▼-0.5	▼-2.22%	22.05	211	1,453	22	22.05	26.85	21.65
QZF	6770力積電	202406	22.2	22.2	22	22.05	▼-0.55	▼-2.43%	22.05	34	77	22.05	22.2	29.7	21.85
KIF	8039台虹	202405	49.2	50.9	48.95	50.9	▲2.65	▲5.49%	50.9	262	288	50.9	51	50.9	46.9
KIF	8039台虹	202406	49.8	50.8	49.8	50.4	▲2.2	▲4.56%	50.4	9	22	50.8	51.1	50.8	43.15
NUF	8044網家	202405	29.95	30	29.35	29.8	▲0.45	▲1.53%	29.8	19	244	28.3	29.8	33.9	27.7
NUF	8044網家	202406	0	0	0	0	0	0%	29.55		17	28.15	30	47	30.1
LYF	8046南電	202405	187	189.5	185.5	186.5	▼-7.5	▼-3.87%	186.5	369	2,105	186	187.5	214	170
LYF	8046南電	202406	185	187.5	185	186	▼-8	▼-4.12%	186	50	621	185.5	187	263	171
QSF	8046小型南電	202405	187	189.5	185.5	187	▼-7	▼-3.61%	186.5	415	1,980	186	187	215	170
QSF	8046小型南電	202406	187	189	185.5	185.5	▼-8.5	▼-4.38%	186	26	738	185	186.5	255.5	170
NVF	8069元太	202405	210	223.5	210	217	▲6.5	▲3.09%	217.5	1,490	2,766	217	217.5	245.5	203.5
NVF	8069元太	202406	210.5	223	210.5	217.5	▲6.5	▲3.08%	217.5	195	786	217	218	257	168
PRF	8086宏捷科	202405	130.5	131.5	129	129.5	▼-4	▼-3%	129.5	90	644	129	129.5	159.5	125.5
PRF	8086宏捷科	202406	131	131	129.5	129.5	▼-3.5	▼-2.63%	129.5	9	58	129	130	160.5	113.5
QUF	8150南茂	202405	0	0	0	0	0	0%	46		210	45.4	49	51.9	44.8
QUF	8150南茂	202406	0	0	0	0	0	0%	46.15		1	45.55	49.15	45.15	45
KKF	8163達方	202405	61.9	61.9	61	61.9	▲0.2	▲0.32%	61.9	5	96	58.2	66.2	64.6	59.4
KKF	8163達方	202406	0	0	0	0	0	0%	62		3	56.4	66.4	62.8	58.9
NWF	8299群聯	202405	680	714	675	700	▲9	▲1.3%	700	633	986	700	702	784	637
NWF	8299群聯	202406	679	699	679	696	▲7	▲1.02%	699	11	109	699	702	762	482
QNF	8299小型群聯	202405	683	714	675	700	▲9	▲1.3%	700	1,851	1,977	699	700	785	638
QNF	8299小型群聯	202406	677	713	677	699	▲10	▲1.45%	699	85	225	698	700	779	460
PQF	8358金居	202405	62.3	63.5	61.8	62.3	▼-0.6	▼-0.95%	62.3	75	803	62.1	62.6	70.2	56.8
PQF	8358金居	202406	62.6	62.9	62.6	62.9	▲0.1	▲0.16%	62.9	3	24	61.9	62.5	69.9	57.5
PMF	8436大江	202405	0	0	0	0	0	0%	144.5		18	137.5	151.5	148	138
PMF	8436大江	202406	0	0	0	0	0	0%	145.5		6	138	151.5	170	147
RMF	8454富邦媒	202405	416.5	425.5	416.5	425	▲23	▲5.72%	424	6	17	420	438	425.5	376.5
RMF	8454富邦媒	202406	0	0	0	0	0	0%	422.5		2	409	439.5	437	437
RQF	8454小型富邦媒	202405	406	428.5	406	424	▲22	▲5.47%	424	192	414	423.5	425	428.5	376
RQF	8454小型富邦媒	202406	424	424	422.5	422.5	▲19	▲4.71%	422.5	2	14	422	427	424	384
KLF	9904寶成	202405	35.9	35.9	35.6	35.65	▼-0.5	▼-1.38%	35.65	89	645	35.55	35.7	36.4	34
KLF	9904寶成	202406	0	0	0	0	0	0%	35.65		68	35.6	35.85	36.15	30.4
LMF	9914美利達	202405	240.5	246	238	239	▲0.5	▲0.21%	239	86	735	238.5	241	248.5	205.5
LMF	9914美利達	202406	243	243	238.5	238.5	▲1	▲0.42%	238.5	22	49	239	242	248.5	163.5
MVF	9938百和	202405	63.6	65.5	63.6	64.5	▲1.1	▲1.74%	64.5	525	838	64.4	65	65.5	56.4
MVF	9938百和	202406	64	65.4	63.7	65.1	▲1.5	▲2.36%	65.1	17	26	64.4	65.1	65.4	58
KOF	9939宏全	202405	158	160	158	160	▲3.5	▲2.24%	160	53	508	159	164.5	163	145.5
KOF	9939宏全	202406	156	0	0	156	0	0%	159.5	19	157	159.5	165.5	160	106.5
KPF	9945潤泰新	202405	36.9	37.15	36.8	37.05	▲0.1	▲0.27%	37.05	94	725	37	37.2	37.45	34.35
KPF	9945潤泰新	202406	37.05	37.05	36.9	37	0	0%	37	4	99	37.05	37.3	37.45	34.85
RUF	9958世紀鋼	202405	196	214.5	196	208	▲8	▲4%	208	1,399	1,295	208	209	241	190
RUF	9958世紀鋼	202406	199	212	198	208	▲7.5	▲3.74%	208	59	170	208	209.5	255.5	173