台股股票期貨總覽

2024/04/24 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	32.4	32.6	32.2	32.25	▼-0.1	▼-0.31%	32.25	314	2,073	32.25	32.3	33.4	30.9
DFF	1101台泥	202406	32.35	32.55	32.2	32.25	▼-0.15	▼-0.46%	32.25	120	997	32.25	32.35	37.5	30.9
DYF	1102亞泥	202405	42.9	43.2	42.5	42.5	▼-0.4	▼-0.93%	42.5	18	312	42.55	43.25	43.2	41.1
DYF	1102亞泥	202406	0	0	0	0	0	0%	42.4		75	42.55	43.3	42.65	38.9
DZF	1210大成	202405	57.3	57.4	57.1	57.4	▼-0.2	▼-0.35%	57.4	14	128	56.9	58.1	58.4	54.8
DZF	1210大成	202406	0	0	0	0	0	0%	57.4		18	56.9	0	59.2	52.5
CQF	1216統一	202405	78	78.1	76.9	77.1	▼-1.7	▼-2.16%	77.1	99	554	77	78.5	79.2	74.8
CQF	1216統一	202406	78	78	78	78	▼-0.9	▼-1.14%	77.8	1	17	76.9	78.7	79.3	68.6
CFF	1301台塑	202405	70	70.1	68.9	69	▼-0.7	▼-1%	69	101	768	68.9	69.7	72.4	66.8
CFF	1301台塑	202406	69.3	69.4	69	69	▼-0.6	▼-0.86%	69	13	51	69	69.9	82.6	66.7
CAF	1303南亞	202405	56.8	57.6	56.6	56.6	▼-0.2	▼-0.35%	56.6	80	616	56.4	56.8	58.9	54.6
CAF	1303南亞	202406	56.8	56.8	56.8	56.8	▼-0.3	▼-0.53%	56.8	1	40	56.5	57	68.6	55
EEF	1312國喬	202405	13.25	13.25	13.2	13.2	▼-0.05	▼-0.38%	13.2	3	292	13.2	13.25	13.85	12.8
EEF	1312國喬	202406	0	0	0	0	0	0%	13.25		56	13.15	13.35	16.1	13.1
EGF	1314中石化	202405	10.4	10.4	10.15	10.2	▼-0.15	▼-1.45%	10.2	1,683	3,624	10.2	10.25	10.55	9.36
EGF	1314中石化	202406	10.15	10.35	10.15	10.2	0	0%	10.2	11	76	10.15	10.35	10.35	9.48
EHF	1319東陽	202405	120	121.5	117.5	118.5	▼-1.5	▼-1.25%	118	274	527	117.5	118.5	134.5	116.5
EHF	1319東陽	202406	118.5	119.5	118.5	118.5	▼-1	▼-0.84%	118.5	13	53	117.5	119	131.5	96.2
DGF	1326台化	202405	54.9	55.1	54.9	55	▲0.1	▲0.18%	55	8	329	50.7	55.1	56.7	52.5
DGF	1326台化	202406	55.1	0	0	55.1	0	0%	55.2	2	9	50.7	55.3	58.5	53
CRF	1402遠東新	202405	32.65	32.65	32.5	32.5	▼-0.5	▼-1.52%	32.5	5	175	32.35	34.8	33.15	31.3
CRF	1402遠東新	202406	0	0	0	0	0	0%	32.45			31.35	34.8	31.3	29.3
EKF	1440南紡	202405	17.85	18.05	17.3	17.65	▼-0.2	▼-1.12%	17.65	163	329	17.65	17.75	18.8	15.25
EKF	1440南紡	202406	0	0	0	0	0	0%	17.45		2	16.9	18.9	17.85	16.85
LWF	1476儒鴻	202405	510	522	510	511	▲6	▲1.19%	511	36	179	510	515	554	486
LWF	1476儒鴻	202406	0	0	0	0	0	0%	511		26	510	517	508	498
KSF	1477聚陽	202405	390	393	388.5	391.5	▲2	▲0.51%	392	120	452	391.5	393	410	360.5
KSF	1477聚陽	202406	389.5	389.5	389.5	389.5	0	0%	392.5	1	6	391.5	394	392	360.5
SCF	1477小型聚陽	202405	389.5	392.5	388.5	392	▲2.5	▲0.64%	392	177	532	391.5	392.5	405.5	361
SCF	1477小型聚陽	202406	390	390	388.5	388.5	▼-1	▼-0.26%	392.5	12	51	391.5	393.5	393	341
EMF	1504東元	202405	58.8	60.4	58.8	59.6	▲1.2	▲2.05%	59.6	1,606	1,439	59.6	59.7	63.4	54.8
EMF	1504東元	202406	60.2	60.2	60.1	60.1	▲1.7	▲2.91%	59.8	2	96	59.6	59.9	63.1	45.2
SDF	1513中興電	202405	192.5	196	188	196	▲7	▲3.7%	195.5	4,503	2,975	195.5	196	221.5	175.5
SDF	1513中興電	202406	194	196	190	196	▲8	▲4.26%	196	36	264	195.5	196	217.5	124
ORF	1536和大	202405	54	56.1	53.8	55.5	▲2.1	▲3.93%	55.5	214	230	55.4	55.5	56.1	50.5
ORF	1536和大	202406	55.3	55.3	55.3	55.3	▲1.9	▲3.56%	55.3	3	5	55.2	55.4	55.3	50.9
MYF	1565精華	202405	0	0	0	0	0	0%	184		14	171	197	185	182
MYF	1565精華	202406	0	0	0	0	0	0%	183.5		2	171	197	198	185
OMF	1565小型精華	202405	184.5	185	184	184	0	0%	184	40	67	0	184.5	192.5	179
OMF	1565小型精華	202406	0	0	0	0	0	0%	183.5		2	184.5	0	196.5	181.5
EPF	1590亞德客-KY	202405	0	0	0	0	0	0%	1140		19	0	0	1155	1050
EPF	1590亞德客-KY	202406	0	0	0	0	0	0%	1145			0	0	0	0
CSF	1605華新	202405	38	38.05	37.4	37.7	▼-0.1	▼-0.26%	37.7	1,321	4,271	37.65	37.7	42.1	36.5
CSF	1605華新	202406	37.75	38.05	37.45	37.7	▼-0.05	▼-0.13%	37.7	212	373	37.65	37.75	41.8	34.75
RJF	1609大亞	202405	58.6	61.8	58.3	60.8	▲2.8	▲4.83%	60.8	12,623	4,121	60.7	60.9	67.9	41.05
RJF	1609大亞	202406	59.2	61.7	58.4	60.7	▲3	▲5.2%	60.7	289	311	60.6	60.9	67.5	34.15
MAF	1707葡萄王	202405	0	0	0	0	0	0%	158		8	157.5	168.5	160	154.5
MAF	1707葡萄王	202406	0	0	0	0	0	0%	158.5		1	156.5	168.5	159.5	159.5
QOF	1717長興	202405	31.5	31.6	31.2	31.25	▼-0.1	▼-0.32%	31.25	41	138	31.2	31.25	33.35	30.25
QOF	1717長興	202406	0	0	0	0	0	0%	31.15		1	31.1	33.95	30.6	28.3
EYF	1718中纖	202405	7.47	7.47	7.47	7.47	▲0.03	▲0.4%	7.4	7	377	7.38	0	7.5	7.19
EYF	1718中纖	202406	0	0	0	0	0	0%	7.42		1	7.4	0	7.45	7.45
EZF	1722台肥	202405	64	64.6	64	64.2	▲0.6	▲0.94%	64.2	4	85	64.2	64.8	64.6	62.2
EZF	1722台肥	202406	0	0	0	0	0	0%	64.3		4	64.2	69.7	68.6	61.6
SAF	1795美時	202405	323	326	313.5	323	0	0%	323	787	1,596	322.5	324	345.5	275
SAF	1795美時	202406	320	320	316	320	0	0%	320	5	31	322.5	324.5	329.5	270
KUF	1802台玻	202405	17.05	17.05	17.05	17.05	▲0.05	▲0.29%	17.05	3	219	16.8	17.15	17.8	16.35
KUF	1802台玻	202406	0	0	0	0	0	0%	16.95		36	16.65	17.25	19.2	17.9
QPF	1904正隆	202405	29.25	29.25	29.1	29.1	▼-0.1	▼-0.34%	29.1	14	47	29	29.45	29.5	28.25
QPF	1904正隆	202406	0	0	0	0	0	0%	29.1		5	28.95	0	29.55	29.05
SBF	1905華紙	202405	23.2	23.2	22.45	23.1	▲0.1	▲0.43%	23.1	42	276	23.05	23.15	24.2	21.95
SBF	1905華紙	202406	0	0	0	0	0	0%	23.25		1	21.3	23.35	23.35	22.05
QKF	1907永豐餘	202405	30.65	30.65	30.3	30.35	▼-0.35	▼-1.14%	30.35	34	295	30.35	30.45	31.1	28.75
QKF	1907永豐餘	202406	30.4	30.45	30.4	30.45	▼-0.25	▼-0.81%	30.45	6	61	30.35	30.55	39	28.65
OSF	1909榮成	202405	15.1	15.4	15.05	15.4	▲0.25	▲1.65%	15.4	106	407	15.3	15.35	15.4	14.5
OSF	1909榮成	202406	15.2	15.2	15.2	15.2	▲0.15	▲1%	15.2	1	129	15.25	15.45	16.55	14.1
CBF	2002中鋼	202405	25	25	24.8	24.8	▼-0.1	▼-0.4%	24.8	231	1,514	24.8	24.9	26.25	23.6
CBF	2002中鋼	202406	25	25	24.85	24.85	▲0.05	▲0.2%	24.85	49	539	24.85	24.95	27.1	23.85
FBF	2006東和鋼鐵	202405	73.5	74.1	73.5	74.1	▲0.7	▲0.95%	74.1	2	82	74.1	78.9	74.2	69.5
FBF	2006東和鋼鐵	202406	0	0	0	0	0	0%	74.1		1	71.6	79.5	78.3	64.1
FCF	2014中鴻	202405	23.05	23.25	22.9	23	▼-0.1	▼-0.43%	23	146	1,015	22.95	23.1	25.7	22.05
FCF	2014中鴻	202406	23.05	23.05	23	23	▲0.05	▲0.22%	23	15	43	22.95	23.15	28.2	22.4
FE1	2027大成鋼	202406	0	0	0	0	0	0%	37.2		1	0	0	48.95	48.95
FEF	2027大成鋼	202405	37.9	38.05	37.1	37.3	▼-0.7	▼-1.84%	37.3	324	2,685	37.2	37.3	39.1	36.15
FEF	2027大成鋼	202406	37.5	37.5	37.5	37.5	▼-0.4	▼-1.06%	37.2	5	110	37.2	37.35	40.4	35.5
FFF	2049上銀	202405	246.5	247	236	242.5	▲4.5	▲1.89%	242.5	212	510	240.5	244.5	288.5	222
FFF	2049上銀	202406	242	242.5	237.5	242.5	▲4.5	▲1.89%	242.5	3	4	240.5	245	281	213.5
QMF	2049小型上銀	202405	242	244	236	239	▲1	▲0.42%	242.5	280	730	239	240.5	292	222
QMF	2049小型上銀	202406	239	239	236.5	237	▼-1	▼-0.42%	242.5	26	51	238.5	241.5	269	192
FGF	2059川湖	202405	1110	1170	1110	1165	▲80	▲7.37%	1165	96	286	1155	1165	1380	1050
FGF	2059川湖	202406	1120	1140	1120	1125	▲40	▲3.69%	1160	14	18	1150	1165	1290	1050
FKF	2105正新	202405	47.75	47.85	46.2	46.35	▼-0.95	▼-2.01%	46.35	61	596	46.3	47.35	50.6	46.2
FKF	2105正新	202406	47.4	47.4	46.35	46.4	▼-1.05	▼-2.21%	46.4	28	136	46.35	47.5	49.75	43.3
FNF	2201裕隆	202405	68.5	69	67.9	68.3	▲0.3	▲0.44%	68.3	257	1,884	68.1	68.4	70.6	66.6
FNF	2201裕隆	202406	68.5	68.5	68	68.4	▲0.5	▲0.74%	68.4	25	466	68.1	68.5	84	66.7
ODF	2231為升	202405	111.5	111.5	110	110.5	▲0.5	▲0.45%	110.5	11	195	110.5	112	120	108
ODF	2231為升	202406	0	0	0	0	0	0%	111		22	110	112	140.5	112
FQF	2301光寶科	202405	95.8	99	95.8	98.5	▲3.5	▲3.68%	98.5	988	3,166	98.5	98.6	128	93.9
FQF	2301光寶科	202406	96.6	99.2	96.6	98.7	▲3.2	▲3.35%	98.7	22	152	98.5	98.8	158	94.5
CCF	2303聯電	202405	49.1	50.2	49.1	50.1	▲1.3	▲2.66%	50.1	3,070	6,826	50	50.1	53.9	48.4
CCF	2303聯電	202406	49.3	50.3	49.25	50.3	▲1.4	▲2.86%	50.3	64	517	50	50.3	54.4	44
FRF	2308台達電	202405	303	306	300	306	▲6.5	▲2.17%	305.5	444	2,092	305	306	366	293
FRF	2308台達電	202406	302.5	306.5	302.5	306.5	▲6.5	▲2.17%	306.5	115	195	305.5	307	366	285
RVF	2308小型台達電	202405	303	306	300.5	305.5	▲6	▲2%	305.5	493	2,496	305	306	365	293
RVF	2308小型台達電	202406	305	306.5	305	306.5	▲6.5	▲2.17%	306.5	17	159	305.5	307	363.5	280
FSF	2312金寶	202405	14.7	14.7	14.7	14.7	0	0%	14.7	1	78	14.7	15	15.45	14.25
FSF	2312金寶	202406	0	0	0	0	0	0%	14.75		89	0	15.95	16.65	14.4
FTF	2313華通	202405	74.8	75	73.5	74.8	▲1.3	▲1.77%	74.8	1,892	4,571	74.7	74.8	85.3	72.9
FTF	2313華通	202406	74.6	75	73.8	75	▲1.5	▲2.04%	75	197	254	74.8	75	85.4	43.9
DHF	2317鴻海	202405	147.5	158	146.5	156	▲11.5	▲7.96%	156.5	37,604	52,882	156	156.5	162	137.5
DHF	2317鴻海	202406	148.5	158	147	157	▲12	▲8.28%	157	4,199	13,318	156.5	157	163	94.9
CUF	2323中環	202405	12.25	12.25	12.1	12.25	▲0.15	▲1.24%	12.25	119	643	12.2	12.25	13.05	11.35
CUF	2323中環	202406	0	0	0	0	0	0%	12.2		29	12.15	12.3	13.05	11.3
CGF	2324仁寶	202405	34.8	35.8	34.8	35.8	▲1.1	▲3.17%	35.8	319	1,953	35.65	35.8	39.3	34.15
CGF	2324仁寶	202406	35.1	35.1	35.1	35.1	▲0.4	▲1.15%	35.65	1	20	35.65	35.9	38.8	34.3
LXF	2327國巨	202405	618	627	615	625	▲15	▲2.46%	627	228	744	624	627	629	574
LXF	2327國巨	202406	617	625	617	625	▲18	▲2.97%	627	17	31	624	628	625	542
QEF	2327小型國巨	202405	610	628	610	627	▲17	▲2.79%	627	643	2,069	624	627	633	571
QEF	2327小型國巨	202406	617	628	616	627	▲20	▲3.29%	627	39	272	625	628	628	545
KWF	2328廣宇	202405	33.5	34.25	33.45	34.25	▲1.1	▲3.32%	34.25	118	240	34.1	34.25	38.7	32
KWF	2328廣宇	202406	33.55	34.35	33.55	34.35	▲1.25	▲3.78%	34.35	4	7	34.05	34.35	38.6	32.15
CDF	2330台積電	202405	771	788	770	784	▲28	▲3.7%	783	8,173	29,754	783	784	830	741
CDF	2330台積電	202406	774	790	772	786	▲28	▲3.69%	785	1,981	7,783	785	786	831	528
QFF	2330小型台積電	202405	770	788	769	783	▲27	▲3.57%	783	10,971	15,484	782	783	829	741
QFF	2330小型台積電	202406	772	790	772	786	▲28	▲3.69%	785	2,090	5,050	785	786	831	528
FVF	2331精英	202405	30.2	31.75	30.2	31.75	▲1.7	▲5.66%	31.75	320	745	31.7	31.75	32.6	29
FVF	2331精英	202406	30.5	31.45	30.5	31.45	▲1.55	▲5.18%	31.45	2	8	31.65	31.85	32.25	29.4
FWF	2332友訊	202405	17.75	17.8	17.65	17.7	▲0.15	▲0.85%	17.7	30	501	17.7	17.95	19.1	17
FWF	2332友訊	202406	17.7	17.7	17.65	17.65	▲0.15	▲0.86%	17.65	2	78	17.7	18	21.55	17.1
DIF	2337旺宏	202405	26.1	26.4	26	26.2	▲0.1	▲0.38%	26.2	78	810	26.15	26.25	28.25	25.1
DIF	2337旺宏	202406	26.25	26.35	26.25	26.35	▲0.2	▲0.76%	26.35	2	29	26.2	26.35	32.15	25.7
QVF	2338光罩	202405	66.3	66.9	66.3	66.9	▲2.6	▲4.04%	66.8	21	129	65	66.9	72.9	63.3
QVF	2338光罩	202406	0	0	0	0	0	0%	67.1		49	64.9	67	65.9	65.9
FYF	2340台亞	202405	37.4	38.25	37.25	38.15	▲0.5	▲1.33%	38.15	61	291	38.1	38.9	42.4	36.65
FYF	2340台亞	202406	37.75	0	0	37.75	0	0%	38.25	1	43	38.1	38.95	48	37.1
FZ1	2344華邦電	202406	0	0	0	0	0	0%	25.85		4	0	0	29.05	27.55
FZF	2344華邦電	202405	25.3	25.8	25.2	25.75	▲0.7	▲2.79%	25.75	1,006	3,193	25.7	25.75	28.25	24.6
FZF	2344華邦電	202406	25.4	25.75	25.4	25.75	▲0.65	▲2.59%	25.75	27	484	25.7	25.75	31.1	24.65
OPF	2345智邦	202405	410	426	410	416	▲9	▲2.21%	416	196	444	415.5	416	487	384.5
OPF	2345智邦	202406	420	420	413	413.5	▲6	▲1.47%	415.5	4	20	415.5	417	553	386
SEF	2345小型智邦	202405	411.5	423	410	416	▲9	▲2.21%	416	348	468	415	415.5	489	383.5
SEF	2345小型智邦	202406	417.5	417.5	412.5	415.5	▲8	▲1.96%	415.5	29	49	415	417	562	384.5
GAF	2347聯強	202405	78.7	79.3	78.4	79.2	▲0.1	▲0.13%	79.2	46	220	79.2	79.3	79.5	74.8
GAF	2347聯強	202406	0	0	0	0	0	0%	79.2		5	79.1	86	79.3	75.2
CWF	2352佳世達	202405	42.15	42.25	41.6	41.9	▲0.15	▲0.36%	41.9	264	1,083	41.9	42.2	45	39.75
CWF	2352佳世達	202406	41.8	42.3	41.8	42.3	▲0.35	▲0.83%	42.3	23	158	41.95	42.35	59.2	40.2
DSF	2353宏碁	202405	44.1	45.25	43.95	45	▲1.25	▲2.86%	45	2,026	3,443	45.05	45.1	52.1	42.4
DSF	2353宏碁	202406	44.85	45	44.8	45	▲1.15	▲2.62%	45	24	453	45.1	45.2	51.9	36.8
GCF	2354鴻準	202405	61.4	63.2	60.8	62.1	▲1.7	▲2.81%	62.1	3,014	1,720	61.9	62.1	68.6	54.4
GCF	2354鴻準	202406	61.7	63	61	62	▲2	▲3.33%	62	33	45	61.9	62.2	66.6	52
MBF	2355敬鵬	202405	41.05	41.3	40.8	41.2	▲1.05	▲2.62%	41.2	67	425	41	41.2	48.3	39.5
MBF	2355敬鵬	202406	0	0	0	0	0	0%	41.2		39	41	41.35	52.9	39.5
LQF	2356英業達	202405	52.5	55	52.4	54.4	▲2.6	▲5.02%	54.4	3,667	3,105	54.3	54.4	61.9	50.8
LQF	2356英業達	202406	52.7	54.5	52.7	54.5	▲2.7	▲5.21%	54.5	41	559	54.2	54.5	62.1	42.1
DJF	2357華碩	202405	417	422.5	415	422.5	▲12	▲2.92%	422.5	82	579	422.5	425	455	407.5
DJF	2357華碩	202406	422	422	422	422	▲9	▲2.18%	422	1	15	422.5	426	461	409
QRF	2357小型華碩	202405	412.5	423	412.5	423	▲12.5	▲3.05%	422.5	208	940	421.5	423	458.5	407
QRF	2357小型華碩	202406	417	422	417	422	▲9	▲2.18%	422	7	129	422	424	484	321
MJF	2360致茂	202405	246	247.5	242.5	247.5	▲3.5	▲1.43%	247.5	14	118	0	250.5	268.5	236
MJF	2360致茂	202406	243	243	243	243	▲1	▲0.41%	245.5	1	12	0	251	266	205.5
RKF	2368金像電	202405	192	200	192	198	▲9	▲4.76%	198	758	1,188	197.5	198	256	181.5
RKF	2368金像電	202406	196	198	194.5	197.5	▲9.5	▲5.05%	197.5	50	192	197	198	263	183.5
CXF	2371大同	202405	65.8	70.2	65.3	68.9	▲4.4	▲6.82%	68.8	24,199	10,168	68.8	68.9	72.4	48.5
CXF	2371大同	202406	65.5	70.2	65.5	68.7	▲4.2	▲6.51%	68.7	309	540	68.8	69.1	72.4	41
GHF	2376技嘉	202405	286	301	286	298.5	▲16.5	▲5.85%	298.5	3,139	3,092	298.5	299	352.5	279
GHF	2376技嘉	202406	288	300.5	288	296	▲15	▲5.34%	296	174	230	297.5	298.5	382	214
GIF	2377微星	202405	157.5	160.5	157.5	159	▲3.5	▲2.25%	159	139	427	159	160	175	152
GIF	2377微星	202406	158.5	160.5	158.5	159.5	▲3.5	▲2.24%	159.5	12	86	159	159.5	201.5	153.5
GJF	2379瑞昱	202405	516	541	516	538	▲28	▲5.49%	539	164	522	538	539	593	504
GJF	2379瑞昱	202406	520	536	520	536	▲26	▲5.1%	538	11	37	538	540	596	449
QGF	2379小型瑞昱	202405	519	541	519	539	▲29	▲5.69%	539	822	1,280	538	539	593	503
QGF	2379小型瑞昱	202406	529	540	529	538	▲28	▲5.49%	538	26	58	538	541	578	463
DKF	2382廣達	202405	245	262.5	245	262.5	▲23.5	▲9.83%	262.5	6,967	9,960	262.5	0	301	230.5
DKF	2382廣達	202406	250	263	247	263	▲23.5	▲9.81%	263	591	1,999	263	0	301.5	192.5
PJF	2383台光電	202405	382.5	398	382.5	394	▲18	▲4.79%	394	1,431	1,193	393.5	394	453.5	352
PJF	2383台光電	202406	387.5	396	387.5	388.5	▲12	▲3.19%	393.5	43	58	393.5	394.5	542	354
SFF	2383小型台光電	202405	383.5	398.5	383.5	397	▲21	▲5.59%	394	1,378	1,571	394	396	452.5	351
SFF	2383小型台光電	202406	389	397	389	393.5	▲17	▲4.52%	393.5	51	63	394	396.5	540	354
QWF	2388威盛	202405	123.5	131.5	123	130.5	▲10	▲8.3%	130.5	1,012	2,054	130	131	151	118
QWF	2388威盛	202406	126	131	125	131	▲10.5	▲8.71%	131	77	277	129.5	131	171	110
GLF	2392正崴	202405	45.25	46.7	45.2	46.7	▲1.75	▲3.89%	46.25	82	279	45.9	46.55	48.95	43.1
GLF	2392正崴	202406	0	0	0	0	0	0%	46.3		7	45.85	49.45	44.8	43.85
GMF	2393億光	202405	60.9	62.3	60.9	62.3	▲2.6	▲4.36%	62.3	145	304	62.3	62.7	62.8	53.5
GMF	2393億光	202406	61.3	62	61.3	62	▲1.9	▲3.16%	62	2	51	59.8	62.6	62.8	44.7
GNF	2401凌陽	202405	28.1	28.65	28	28.35	▲1.4	▲5.19%	28.35	73	538	28.3	28.6	30.15	26.1
GNF	2401凌陽	202406	28.65	28.65	28.35	28.35	▲0.9	▲3.28%	28.35	6	54	28.3	28.75	31.8	26.7
GOF	2404漢唐	202405	406	415.5	400.5	412	▲10	▲2.49%	412	137	200	411.5	414	434	385.5
GOF	2404漢唐	202406	0	0	0	0	0	0%	412.5		11	411	414.5	430.5	246
CYF	2408南亞科	202405	64.1	66.3	64.1	65.8	▲2.6	▲4.11%	65.8	2,385	5,387	65.7	65.8	72.7	60.8
CYF	2408南亞科	202406	64.8	66.1	64.8	66	▲3	▲4.76%	66	72	229	65.8	66	77	60.8
CHF	2409友達	202405	17.25	17.35	16.8	17.35	▼-0.05	▼-0.29%	17.35	2,237	6,323	17.3	17.35	19.45	16.75
CHF	2409友達	202406	17.15	17.4	16.85	17.4	0	0%	17.4	234	732	17.3	17.4	19.2	15.75
DLF	2412中華電	202405	126	126	124.5	124.5	▼-1	▼-0.8%	124.5	105	661	124.5	125	127.5	123
DLF	2412中華電	202406	126	126	125	125	▼-1	▼-0.79%	125	45	113	124.5	125	127	117.5
MKF	2439美律	202405	116.5	119.5	116.5	118.5	▲2.5	▲2.16%	118.5	418	1,321	118	119	129.5	110.5
MKF	2439美律	202406	118	119	118	118	▲2	▲1.72%	118	7	38	117.5	119	127	110.5
QTF	2441超豐	202405	61	61	61	61	▲0.7	▲1.16%	60.5	1	4	55.9	65.1	64.7	60.8
QTF	2441超豐	202406	0	0	0	0	0	0%	60.5		1	55.9	65.1	65.5	65.5
GRF	2449京元電子	202405	94	97.4	94	96.6	▲4.1	▲4.43%	96.6	1,302	2,726	96.5	96.7	113.5	90.1
GRF	2449京元電子	202406	95.9	96.8	95	96.4	▲3.7	▲3.99%	96.4	19	153	96.4	96.8	120	86.8
DVF	2454聯發科	202405	989	1020	987	1010	▲35	▲3.59%	1015	910	2,699	1010	1015	1230	969
DVF	2454聯發科	202406	994	1020	994	1015	▲37	▲3.78%	1015	139	735	1010	1020	1255	690
PUF	2454小型聯發科	202405	992	1020	986	1015	▲40	▲4.1%	1015	3,270	5,823	1015	1020	1230	968
PUF	2454小型聯發科	202406	990	1020	990	1015	▲37	▲3.78%	1015	178	606	1015	1020	1270	680
GUF	2455全新	202405	148.5	150.5	148	150.5	▲3.5	▲2.38%	150.5	127	441	150.5	151.5	186	141
GUF	2455全新	202406	147.5	0	0	147.5	0	0%	151	1	47	150.5	152	187	123.5
GVF	2457飛宏	202405	51.7	51.8	51.7	51.7	▲0.7	▲1.37%	52	4	98	51.7	52.2	56.6	50.3
GVF	2457飛宏	202406	0	0	0	0	0	0%	52		8	0	0	63.6	51
GWF	2458義隆	202405	153.5	159	153.5	158.5	▲7.5	▲4.97%	158.5	84	245	158	159	171.5	146.5
GWF	2458義隆	202406	154	154	154	154	▲2	▲1.32%	159	2	18	158	159.5	171	147.5
GXF	2474可成	202405	214.5	215	212	215	0	0%	215	137	1,404	215	215.5	223	206
GXF	2474可成	202406	213.5	214.5	212.5	214.5	▼-0.5	▼-0.23%	214.5	46	140	215	216	221	189
GYF	2481強茂	202405	54.5	56	54.5	56	▲2.9	▲5.46%	56	82	83	55.2	56.5	59.8	51.7
GYF	2481強茂	202406	0	0	0	0	0	0%	55.9		1	0	0	64	53.4
GZF	2485兆赫	202405	19.6	19.8	19.55	19.7	▲0.4	▲2.07%	19.7	19	193	19.75	19.8	22.1	19.05
GZF	2485兆赫	202406	0	0	0	0	0	0%	19.7		3	19.7	19.8	24.1	19.8
HAF	2489瑞軒	202405	15	15.05	14.7	14.95	▼-0.4	▼-2.61%	14.95	151	684	14.95	15	15.45	13.65
HAF	2489瑞軒	202406	0	0	0	0	0	0%	14.85		6	14.55	15.1	16.75	12.75
HBF	2492華新科	202405	109	111	108.5	110.5	▲2.5	▲2.31%	110.5	254	950	110.5	111	126	102.5
HBF	2492華新科	202406	110	110	110	110	▲2	▲1.85%	110.5	5	136	110.5	111.5	126	101
HCF	2498宏達電	202405	42.6	42.7	42.3	42.45	▲0.4	▲0.95%	42.45	324	1,776	42.45	42.5	49.55	41.05
HCF	2498宏達電	202406	42.65	42.65	42.25	42.35	▲0.25	▲0.59%	42.35	38	105	42.35	42.45	54.7	41.7
HHF	2515中工	202405	17.4	17.45	16.55	17.05	0	0%	17.05	12,236	12,222	17	17.05	19.1	12.9
HHF	2515中工	202406	17.4	17.4	16.65	17	0	0%	17	213	827	17.05	17.1	19.1	10.35
HIF	2520冠德	202405	51.9	52.4	49.65	51	▼-0.2	▼-0.39%	51	1,111	2,096	50.8	51	54.4	38.65
HIF	2520冠德	202406	52.2	52.4	49.8	50.9	▼-0.2	▼-0.39%	50.9	17	408	50.8	51.2	54.4	37.9
HLF	2542興富發	202405	42.3	42.4	41.9	42.15	▼-0.35	▼-0.82%	42.15	228	481	42.05	42.2	44.6	40.2
HLF	2542興富發	202406	42	42.1	42	42.1	▼-0.35	▼-0.82%	42.1	2	32	42.05	42.3	43.15	39.5
HOF	2548華固	202405	164	165	157.5	160.5	▼-2.5	▼-1.53%	160.5	220	327	160	160.5	167	124.5
HOF	2548華固	202406	158.5	164	158.5	163.5	▲2.5	▲1.55%	160.5	6	59	159.5	161	166	92.9
CZF	2603長榮	202405	176	181.5	174	181	▲6.5	▲3.72%	180.5	7,474	10,768	180.5	181	183	162
CZF	2603長榮	202406	176.5	181.5	174.5	181	▲6	▲3.43%	181	914	2,619	180.5	181	195.5	100
HQF	2605新興	202405	26.5	26.5	25.45	26.3	▲0.3	▲1.15%	26.3	408	1,396	26.25	26.3	27.5	23.7
HQF	2605新興	202406	26.05	26.05	25.95	25.95	▼-0.1	▼-0.38%	26.35	7	69	26.25	26.4	28	22.9
QCF	2606裕民	202405	54.6	54.6	53.1	54.4	▼-0.4	▼-0.73%	54.4	563	2,207	54.4	54.5	57.4	52.3
QCF	2606裕民	202406	54.6	54.6	53.2	54.4	▼-0.7	▼-1.27%	54.4	12	99	54.4	54.6	57.4	44.45
DAF	2609陽明	202405	46.5	47.15	45.85	46.9	▲1	▲2.18%	46.9	2,620	5,192	46.85	46.9	47.35	43.3
DAF	2609陽明	202406	46.5	47.1	46.2	47	▲0.95	▲2.06%	47	35	640	46.85	46.95	58.2	41.7
DBF	2610華航	202405	20.15	20.85	19.75	20.6	▲0.55	▲2.74%	20.6	6,233	5,720	20.55	20.65	20.85	19.05
DBF	2610華航	202406	20.05	20.8	19.8	20.75	▲0.6	▲2.98%	20.75	284	730	20.5	20.7	22.25	19.05
QXF	2615萬海	202405	45.6	45.65	44.75	45.55	▲0.6	▲1.33%	45.55	441	1,481	45.5	45.6	45.8	41.25
QXF	2615萬海	202406	45.6	45.6	44.9	45.6	▲0.6	▲1.33%	45.6	34	314	45.5	45.65	61	43.1
HSF	2618長榮航	202405	32.9	35.3	32.3	34.55	▲1.75	▲5.34%	34.6	41,064	26,924	34.5	34.55	35.3	30.9
HSF	2618長榮航	202406	32.9	35.3	32.3	34.6	▲1.8	▲5.49%	34.6	2,341	2,427	34.5	34.6	35.3	26
PGF	2633台灣高鐵	202405	29.9	30.05	29.9	30.05	▲0.15	▲0.5%	30.05	12	158	29.9	30.1	30.45	29.35
PGF	2633台灣高鐵	202406	30.1	30.1	30.1	30.1	▲0.15	▲0.5%	30.1	7	103	29.95	30.2	30.5	29.45
RCF	2634漢翔	202405	59	59	57.1	57.6	▼-1	▼-1.71%	57.5	3,235	2,661	57.5	57.6	60.7	49.45
RCF	2634漢翔	202406	57.6	57.8	57.3	57.5	▼-1	▼-1.71%	57.5	12	111	57.4	57.7	60.1	47.8
DCF	2801彰銀	202405	18.35	18.35	18.25	18.3	▼-0.05	▼-0.27%	18.3	96	837	18.25	18.45	18.45	17.8
DCF	2801彰銀	202406	18.3	18.3	18.3	18.3	0	0%	18.3	2	44	0	18.55	18.35	17.85
IA1	2834臺企銀	202406	0	0	0	0	0	0%	16.6		17	0	0	16.5	13
IAF	2834臺企銀	202405	16.8	16.8	16.45	16.6	▼-0.05	▼-0.3%	16.6	84	586	16.55	16.65	16.8	15.75
IAF	2834臺企銀	202406	16.75	16.75	16.5	16.6	▼-0.05	▼-0.3%	16.6	32	69	16.55	16.65	16.75	13.25
CJF	2880華南金	202405	23.1	23.1	22.85	22.85	▼-0.05	▼-0.22%	22.85	6	230	22.65	23.3	23.3	22.15
CJF	2880華南金	202406	0	0	0	0	0	0%	22.8			21.95	24	0	0
CEF	2881富邦金	202405	66.9	67.6	66.8	66.9	▲0.3	▲0.45%	66.9	223	1,604	66.8	66.9	71.7	64.5
CEF	2881富邦金	202406	67.4	67.6	67	67	▲0.2	▲0.3%	67	44	404	67	67.1	70.7	60.6
CKF	2882國泰金	202405	49.25	49.6	49.15	49.2	▲0.15	▲0.31%	49.2	455	3,344	49.15	49.2	50.4	47.15
CKF	2882國泰金	202406	49.5	49.75	49.3	49.3	▲0.1	▲0.2%	49.3	84	614	49.25	49.35	50	43
LRF	2883開發金	202405	13.7	13.8	13.65	13.8	▲0.15	▲1.1%	13.8	42	1,665	13.7	13.8	14.7	13.1
LRF	2883開發金	202406	13.75	13.75	13.75	13.75	▲0.05	▲0.36%	13.75	1	331	13.65	13.9	14.6	11.8
DNF	2884玉山金	202405	27.3	27.4	27.15	27.15	▼-0.25	▼-0.91%	27.15	18	472	27.1	27.3	27.6	26.25
DNF	2884玉山金	202406	0	0	0	0	0	0%	27.2		12	27.2	27.4	27.25	24.2
DO1	2885元大金	202406	0	0	0	0	0	0%	30.35		2	0	0	25.55	25.55
DOF	2885元大金	202405	30.15	30.45	30.1	30.35	▲0.5	▲1.68%	30.35	51	361	30.3	30.35	31.2	29.65
DOF	2885元大金	202406	0	0	0	0	0	0%	30.35		61	28.05	32.7	31.1	26.7
CLF	2886兆豐金	202405	40.55	40.75	39.5	39.55	▼-0.6	▼-1.49%	39.55	216	683	39.5	39.65	40.85	38.2
CLF	2886兆豐金	202406	40.65	40.65	39.65	39.65	▼-0.6	▼-1.49%	39.65	7	30	39.6	39.75	40.65	38.25
CMF	2887台新金	202405	17.8	17.85	17.7	17.7	▼-0.05	▼-0.28%	17.7	116	401	17.65	17.8	18.2	17.3
CMF	2887台新金	202406	17.85	17.85	17.85	17.85	▲0.15	▲0.85%	17.75	5	9	17.6	17.85	18.05	17.6
DDF	2888新光金	202405	8.39	8.45	8.37	8.38	0	0%	8.38	219	2,968	8.39	8.42	8.51	8.04
DDF	2888新光金	202406	8.41	8.43	8.38	8.39	0	0%	8.39	97	2,061	8.4	8.44	9.9	8.04
DEF	2890永豐金	202405	21.8	21.8	21.4	21.4	▼-0.25	▼-1.15%	21.4	47	271	21.45	21.5	22.05	21
DEF	2890永豐金	202406	21.6	21.6	21.5	21.55	▼-0.2	▼-0.92%	21.55	3	144	21.35	21.6	22.15	17.5
CNF	2891中信金	202405	32.05	32.25	31.55	31.65	▼-0.05	▼-0.16%	31.65	278	2,702	31.55	31.7	33.15	30.7
CNF	2891中信金	202406	32.1	32.1	31.65	31.7	▼-0.15	▼-0.47%	31.7	85	247	31.6	31.8	32.1	23.3
DPF	2892第一金	202405	27.3	27.35	27.2	27.35	▲0.2	▲0.74%	27.35	63	272	27.25	0	27.8	26.45
DPF	2892第一金	202406	0	0	0	0	0	0%	27.35		2	27.25	0	26.65	26.65
IHF	2913農林	202405	21.15	21.7	21.05	21.3	▼-0.05	▼-0.23%	21.3	223	555	21.3	21.35	21.9	20.1
IHF	2913農林	202406	21.3	21.5	21.2	21.5	▲0.15	▲0.7%	21.4	26	34	21.3	21.5	21.5	20.2
DWF	2915潤泰全	202405	60.2	60.2	59.8	59.9	▼-0.1	▼-0.17%	59.9	191	1,019	59.9	60	60.9	58.4
DWF	2915潤泰全	202406	60.1	60.1	60	60	▼-0.2	▼-0.33%	60	132	140	60	60.2	64.7	59
IIF	3006晶豪科	202405	81.2	85.8	81.2	85.8	▲5.5	▲6.85%	85.8	2,798	2,227	85.7	85.9	92.2	74.9
IIF	3006晶豪科	202406	83.1	85.6	82	85.5	▲5.6	▲7.01%	85.5	231	344	85.4	85.7	105	75
IJF	3008大立光	202405	2170	2170	2170	2170	▲25	▲1.17%	2210	3	110	2170	2220	2535	2110
IJF	3008大立光	202406	2145	0	0	2145	0	0%	2215	2	10	2170	2225	2580	2115
OLF	3008小型大立光	202405	2165	2215	2165	2210	▲65	▲3.03%	2210	731	2,571	2205	2210	2570	2105
OLF	3008小型大立光	202406	2175	2220	2175	2215	▲70	▲3.26%	2215	85	244	2205	2215	2715	2040
RAF	3017奇鋐	202405	595	640	595	640	▲58	▲9.97%	640	3,075	1,580	640	0	695	515
RAF	3017奇鋐	202406	603	641	603	641	▲58	▲9.95%	641	60	89	641	0	695	286.5
IMF	3019亞光	202405	62.9	63.4	62.8	63.4	▲0.9	▲1.44%	63.4	19	182	63.3	64	67	61.6
IMF	3019亞光	202406	63.1	63.5	63.1	63.5	▲1.1	▲1.76%	63.5	2	49	63.4	64.2	68.5	61.6
IOF	3034聯詠	202405	584	605	584	602	▲21	▲3.61%	602	510	965	600	606	641	572
IOF	3034聯詠	202406	598	604	595	604	▲18	▲3.07%	604	4	142	601	608	627	498
QHF	3034小型聯詠	202405	590	606	588	604	▲23	▲3.96%	602	1,169	2,837	604	605	641	572
QHF	3034小型聯詠	202406	591	605	590	604	▲18	▲3.07%	604	70	165	604	607	625	499
IP1	3035智原	202406	292.5	292.5	292.5	292.5	▼-3.5	▼-1.18%	296	1	80	295	0	459	289
IP1	3035智原	202409	0	0	0	0	0	0%	295.5		8	0	0	430.5	349
IPF	3035智原	202405	295	304.5	292.5	296	▲0.5	▲0.17%	296	1,474	1,593	295.5	296.5	358.5	287
IPF	3035智原	202406	296	299.5	292	295	0	0%	295	96	222	295	295.5	365	289
IQF	3036文曄	202405	148.5	151.5	147.5	151.5	▲4.5	▲3.06%	151.5	1,128	2,000	151	151.5	168	134
IQF	3036文曄	202406	149.5	151.5	149	151.5	▲4	▲2.71%	151.5	36	226	151	152	183.5	111
IRF	3037欣興	202405	172	188	172	188	▲17	▲9.94%	188	1,970	1,654	188	0	205	167.5
IRF	3037欣興	202406	174	188.5	174	188.5	▲17	▲9.91%	188.5	135	128	188.5	0	200	145
ITF	3042晶技	202405	105.5	107.5	104.5	107.5	▲4	▲3.86%	107.5	119	687	106	107.5	124.5	102.5
ITF	3042晶技	202406	106	106.5	104.5	106.5	▲3	▲2.9%	106.5	10	40	106	108	121.5	92
LBF	3044健鼎	202405	190.5	193.5	187.5	192.5	▲4.5	▲2.39%	193	185	365	192.5	193	219.5	187
LBF	3044健鼎	202406	190.5	190.5	190.5	190.5	▲2.5	▲1.33%	190.5	1	17	192.5	193.5	222.5	159.5
LCF	3045台灣大	202405	102.5	102.5	102.5	102.5	▼-1	▼-0.97%	102.5	9	146	102	102.5	105	99.8
LCF	3045台灣大	202406	0	0	0	0	0	0%	103		10	102	103	105	94.7
QQF	3078僑威	202405	73.7	74.6	73.7	74.6	▲1.2	▲1.63%	74.6	33	153	73.6	75.7	78.9	71.8
QQF	3078僑威	202406	74.1	74.1	74.1	74.1	▲0.8	▲1.09%	74.1	11	49	73.2	75.5	76.5	73.3
OTF	3081聯亞	202405	130.5	136.5	130.5	135.5	▲7	▲5.45%	135.5	118	255	135.5	136	147	120
OTF	3081聯亞	202406	133	135.5	133	135.5	▲7	▲5.45%	135.5	4	49	135	136	157.5	99.6
NAF	3105穩懋	202405	143.5	145.5	142	145	▲5	▲3.57%	145	227	752	145	145.5	156.5	135.5
NAF	3105穩懋	202406	143	145	143	144.5	▲4	▲2.85%	144.5	21	142	145	146	175.5	120
QIF	3105小型穩懋	202405	142	145	141.5	144.5	▲4.5	▲3.21%	145	324	883	144	144.5	156	135
QIF	3105小型穩懋	202406	143	144.5	143	144.5	▲4	▲2.85%	144.5	18	201	144	145	165	131
NBF	3152璟德	202405	0	0	0	0	0	0%	207.5		17	0	0	240.5	201.5
NBF	3152璟德	202406	0	0	0	0	0	0%	207		1	0	0	205.5	205.5
IXF	3189景碩	202405	96.7	98.6	96.6	97.4	▲1.6	▲1.67%	97.4	247	541	97.4	97.6	104	93.3
IXF	3189景碩	202406	98.1	98.1	98.1	98.1	▲2.2	▲2.29%	97.6	2	17	97.4	97.8	104	92.6
PAF	3227原相	202405	149.5	152.5	149.5	152.5	▲3	▲2.01%	152.5	51	170	152	154	164.5	140.5
PAF	3227原相	202406	0	0	0	0	0	0%	152.5		11	152	154.5	181	144
DXF	3231緯創	202405	113.5	118	113	116	▲5	▲4.5%	115.5	9,711	8,227	116	116.5	133.5	108.5
DXF	3231緯創	202406	114.5	118	113	116	▲4.5	▲4.04%	116	1,102	2,899	116	116.5	137	92.8
NDF	3260威剛	202405	97	101.5	96.3	100	▲5.1	▲5.37%	100	512	1,477	99.9	100.5	117.5	93.2
NDF	3260威剛	202406	97	100	96.9	99.1	▲4.3	▲4.54%	99.1	15	121	99.9	101	117.5	93.2
NEF	3264欣銓	202405	78.4	79.5	77.9	79.3	▲1.8	▲2.32%	79.3	83	223	78.7	79.3	86.1	76.5
NEF	3264欣銓	202406	0	0	0	0	0	0%	79.1		1	78.7	79.5	79.9	61
PXF	3293鈊象	202405	1025	1065	1025	1060	▲55	▲5.47%	1055	21	104	1050	1080	1140	984
PXF	3293鈊象	202406	0	0	0	0	0	0%	1065		14	1050	1080	1150	986
PYF	3293小型鈊象	202405	1010	1075	1010	1055	▲50	▲4.98%	1055	914	1,221	1055	1065	1165	982
PYF	3293小型鈊象	202406	1025	1075	1025	1075	▲70	▲6.97%	1065	143	313	1055	1070	1175	572
PTF	3324雙鴻	202405	720	777	720	777	▲70	▲9.9%	777	2,141	1,533	777	0	871	650
PTF	3324雙鴻	202406	737	773	737	773	▲70	▲9.96%	773	24	217	773	0	851	335
QLF	3374精材	202405	114.5	115	114.5	115	▲1.5	▲1.32%	115	17	130	115.5	117	132	110
QLF	3374精材	202406	115.5	115.5	115.5	115.5	▲2	▲1.76%	115.5	1	28	115.5	117.5	140	111.5
IYF	3376新日興	202405	161	162	156.5	162	▲6.5	▲4.18%	161	332	1,397	160.5	162	218	150
IYF	3376新日興	202406	159.5	159.5	159.5	159.5	▲4	▲2.57%	159.5	1	23	160.5	162.5	203	151.5
IZF	3380明泰	202405	31.8	32.15	31	32.05	▲0.05	▲0.16%	32.05	64	244	31.9	32.05	36.35	30.55
IZF	3380明泰	202406	32	32.05	31.95	32.05	▲0.4	▲1.26%	32.05	11	40	31.85	32.05	39.55	31.05
LEF	3406玉晶光	202405	429	438	427.5	438	▲16	▲3.79%	438	192	453	436	440	536	415.5
LEF	3406玉晶光	202406	431	436	430.5	436	▲13	▲3.07%	436	17	61	436.5	441	540	382.5
QJF	3406小型玉晶光	202405	425	436	425	435.5	▲13.5	▲3.2%	438	353	1,228	435	435.5	539	414.5
QJF	3406小型玉晶光	202406	430.5	436.5	430.5	436.5	▲13.5	▲3.19%	436	37	119	435	437	520	371
JBF	3443創意	202405	1135	1215	1130	1195	▲70	▲6.22%	1190	734	826	1190	1195	1395	1090
JBF	3443創意	202406	1135	1210	1130	1190	▲65	▲5.78%	1190	79	126	1185	1195	1765	1095
RWF	3443小型創意	202405	1145	1220	1135	1190	▲65	▲5.78%	1190	1,993	4,024	1190	1195	1405	1085
RWF	3443小型創意	202406	1145	1220	1130	1190	▲65	▲5.78%	1190	107	490	1185	1195	1785	1085
DQF	3481群創	202405	13.95	13.95	13.4	13.65	▼-0.3	▼-2.15%	13.65	12,562	14,900	13.65	13.7	15.8	13
DQF	3481群創	202406	13.7	13.7	13.45	13.65	▼-0.3	▼-2.15%	13.65	592	1,736	13.65	13.7	17	12.35
PIF	3529力旺	202405	2110	2110	2110	2110	▲55	▲2.68%	2145	18	48	2015	2210	2675	1980
PIF	3529力旺	202406	2060	0	0	2060	0	0%	2130	16	30	2025	2220	2635	1995
RSF	3529小型力旺	202405	2140	2185	2100	2145	▲90	▲4.38%	2145	117	500	2140	2155	2655	1975
RSF	3529小型力旺	202406	2190	2190	2130	2130	▲70	▲3.4%	2130	3	124	2140	2165	3150	1985
QDF	3532台勝科	202405	172	180	172	178.5	▲7.5	▲4.39%	178.5	183	574	178.5	179.5	180	160
QDF	3532台勝科	202406	0	0	0	0	0	0%	178.5		50	177.5	179.5	174	156.5
JFF	3533嘉澤	202405	1300	1410	1300	1410	▲125	▲9.73%	1410	72	166	1410	0	1645	1275
JFF	3533嘉澤	202406	1280	0	0	1280	0	0%	1405	4	8	1405	0	1350	1280
RFF	3533小型嘉澤	202405	1350	1410	1340	1410	▲125	▲9.73%	1410	517	883	1410	0	1650	1265
RFF	3533小型嘉澤	202406	1370	1405	1370	1405	▲125	▲9.77%	1405	50	101	1405	0	1630	743
OUF	3552同致	202405	106.5	106.5	105	106	▲1	▲0.95%	106	4	136	105.5	107	121.5	100.5
OUF	3552同致	202406	107	107	107	107	▲2	▲1.9%	107	1	4	105	107.5	107	107
JMF	3653健策	202405	893	953	892	942	▲72	▲8.28%	947	53	178	930	950	960	842
JMF	3653健策	202406	910	925	910	925	▲53	▲6.08%	946	19	30	929	951	959	855
RGF	3653小型健策	202405	875	952	875	947	▲77	▲8.85%	947	538	1,391	942	947	963	841
RGF	3653小型健策	202406	895	951	895	946	▲74	▲8.49%	946	129	254	941	948	962	730
JNF	3673TPK-KY	202405	37.05	37.4	36.6	37.3	▲0.95	▲2.61%	37.3	65	458	37.15	37.5	40.75	35.85
JNF	3673TPK-KY	202406	0	0	0	0	0	0%	37.45		37	37.1	37.55	40.7	33.5
NGF	3691碩禾	202405	152	153.5	146	147	▲2	▲1.38%	147	67	251	147	148	163	112
NGF	3691碩禾	202406	153.5	153.5	147	147	▲1.5	▲1.03%	147	10	84	147	148.5	162.5	99.3
JPF	3702大聯大	202405	85.5	86.8	85.5	86.7	▲2.3	▲2.73%	86.7	118	342	86.7	87.6	95.5	84.4
JPF	3702大聯大	202406	0	0	0	0	0	0%	86.8		4	86.7	88.2	96.9	58.6
PSF	3706神達	202405	43.3	44.85	43.3	44.8	▲1.9	▲4.43%	44.8	2,000	1,536	44.8	44.85	59	42.05
PSF	3706神達	202406	43.8	44.7	43.75	44.7	▲1.7	▲3.95%	44.7	71	136	44.75	44.9	58.5	40.05
OZF	3711日月光投控	202405	149	151	147.5	149.5	▲4	▲2.75%	149.5	590	2,251	149	149.5	162	142.5
OZF	3711日月光投控	202406	149	150	148	150	▲4.5	▲3.09%	150	46	164	149	150	168.5	110
QBF	3714富采	202405	40.1	40.3	39.95	40.15	▲0.2	▲0.5%	40.15	30	148	40.15	40.3	40.85	38.2
QBF	3714富采	202406	40.2	40.2	40.2	40.2	▲0.25	▲0.63%	40.2	2	7	40.2	40.4	45.5	38.6
NIF	4123晟德	202405	43.7	44.2	43.6	44.05	▲0.45	▲1.03%	44.05	42	477	43.65	44.05	45.1	41.3
NIF	4123晟德	202406	43.6	44.15	43.6	44.15	▲0.55	▲1.26%	44.05	12	81	43.55	44.05	44.75	43.6
RDF	4128中天	202405	41.65	41.65	40.25	41.45	▲0.3	▲0.73%	41.45	56	66	40.65	41.05	45.9	38.6
RDF	4128中天	202406	0	0	0	0	0	0%	41.3		13	40.5	41.3	49.35	40.75
PCF	4162智擎	202405	89.8	91.5	89.4	90.4	▼-0.2	▼-0.22%	90.4	48	121	90.3	90.7	101	86.8
PCF	4162智擎	202406	90.3	90.3	90.3	90.3	▼-0.2	▼-0.22%	90.3	1	5	90.1	90.7	90.3	88.6
PDF	4736泰博	202405	0	0	0	0	0	0%	156		6	145	167.5	154	152
PDF	4736泰博	202406	0	0	0	0	0	0%	156		1	145	167	152	152
RNF	4743合一	202405	154.5	155.5	154	154.5	▼-1.5	▼-0.96%	154.5	18	360	151	154.5	187	145
RNF	4743合一	202406	0	0	0	0	0	0%	154		25	151	155	238	145.5
LTF	4904遠傳	202405	81	81.5	80.8	80.8	▼-0.1	▼-0.12%	80.8	30	183	80.4	88.9	82.8	79.8
LTF	4904遠傳	202406	0	0	0	0	0	0%	80.9		16	80.4	89.1	82.5	78.4
REF	4919新唐	202405	129.5	132.5	129	132.5	▲3.5	▲2.71%	132.5	95	272	132.5	133	133.5	122.5
REF	4919新唐	202406	0	0	0	0	0	0%	131.5		23	132	133	143.5	115.5
JSF	4938和碩	202405	95.4	97.4	95.4	97	▲1.8	▲1.89%	97	176	531	97	97.3	107	92.5
JSF	4938和碩	202406	0	0	0	0	0	0%	97		18	97	97.5	108.5	79
LUF	4958臻鼎-KY	202405	115.5	118	115	117.5	▲3	▲2.62%	117.5	591	2,969	117.5	118	135.5	110
LUF	4958臻鼎-KY	202406	116.5	117.5	116.5	117.5	▲3.5	▲3.07%	117.5	58	205	117	118	134	102.5
NJF	5009榮剛	202405	53.3	53.5	52.4	53	▲0.1	▲0.19%	53	922	2,288	52.9	53.1	56	48.75
NJF	5009榮剛	202406	53.4	53.4	53	53	0	0%	53	203	407	52.9	53.2	55.6	45.3
PHF	5269祥碩	202405	1885	1975	1885	1970	▲135	▲7.36%	1955	57	123	1910	1940	2560	1755
PHF	5269祥碩	202406	0	0	0	0	0	0%	1965		6	1905	1945	2020	1170
PNF	5269小型祥碩	202405	1865	1985	1865	1955	▲120	▲6.54%	1955	819	1,292	1950	1960	2565	1755
PNF	5269小型祥碩	202406	1895	1985	1895	1985	▲180	▲9.97%	1965	64	105	1950	1965	2400	1200
PZF	5274信驊	202405	0	0	0	0	0	0%	3010		15	2965	0	3225	2995
PZF	5274信驊	202406	0	0	0	0	0	0%	3005		2	2965	0	3060	2980
QAF	5274小型信驊	202405	2955	3040	2950	3010	▲100	▲3.44%	3010	151	720	2995	3015	3480	2805
QAF	5274小型信驊	202406	3035	3035	2980	3005	▲90	▲3.09%	3005	5	114	3000	3020	3480	2610
NLF	5347世界	202405	82.5	85.5	82.3	85.4	▲3.1	▲3.77%	85.4	659	2,207	85.3	85.5	89.8	79.7
NLF	5347世界	202406	82.6	85.5	82.6	85.3	▲3.2	▲3.9%	85.3	93	367	85.2	85.5	89.7	71.3
NMF	5371中光電	202405	92.1	97	91	95.4	▲4.6	▲5.07%	95.3	793	778	95.4	95.5	110.5	73.8
NMF	5371中光電	202406	92	96.3	92	95.3	▲4.1	▲4.5%	95.3	5	98	95.4	95.7	109	88.7
RBF	5388中磊	202405	125.5	126.5	123.5	125.5	▲2	▲1.62%	125.5	121	792	124.5	125.5	151	119.5
RBF	5388中磊	202406	126	126	125	125.5	▲2.5	▲2.03%	125.5	35	277	124.5	126	150.5	113
PEF	5425台半	202405	70	71.3	69.2	71.3	▲2.9	▲4.24%	71.3	197	2,824	71.4	72.4	80.9	67.7
PEF	5425台半	202406	0	0	0	0	0	0%	71.2		736	71.2	72.4	96.7	67.8
PPF	5457宣德	202405	56.7	57.3	56.4	56.7	▲1	▲1.8%	56.7	33	523	56.6	57.1	63.8	55.5
PPF	5457宣德	202406	57.4	57.4	57.4	57.4	▲1.5	▲2.68%	56.9	1	5	54.8	57.2	67.4	56.1
NOF	5483中美晶	202405	192	197.5	191.5	195	▲5.5	▲2.9%	195	962	1,092	195	195.5	240.5	188
NOF	5483中美晶	202406	194	196	194	196	▲6.5	▲3.43%	195	3	64	195	196	239	151.5
JWF	5534長虹	202405	129	129	123	125.5	▼-1	▼-0.79%	125.5	298	387	125	125.5	133.5	84.7
JWF	5534長虹	202406	127	127	125	125	▼-1	▼-0.79%	125	3	53	124.5	126	132.5	73.7
LVF	5871中租-KY	202405	174.5	174.5	172	174	▼-0.5	▼-0.29%	174	47	1,062	173.5	174	181	165
LVF	5871中租-KY	202406	172.5	174	172.5	174	0	0%	174	6	91	174	174.5	190.5	166
LOF	5880合庫金	202405	26.3	26.35	26.2	26.25	0	0%	26.25	68	268	26.25	26.4	26.4	25.7
LOF	5880合庫金	202406	0	0	0	0	0	0%	26.1			25.45	27.2	0	0
RPF	5904寶雅	202405	0	0	0	0	0	0%	481.5		5	444.5	512	493.5	472
RPF	5904寶雅	202406	0	0	0	0	0	0%	480			444.5	511	0	0
RRF	5904小型寶雅	202405	0	0	0	0	0	0%	481.5		39	0	0	505	468
RRF	5904小型寶雅	202406	0	0	0	0	0	0%	480		6	0	0	546	469
OEF	6116彩晶	202405	10.2	10.25	10	10	▼-0.25	▼-2.44%	10	26	606	10.05	10.15	10.9	9.77
OEF	6116彩晶	202406	10.15	10.15	10.05	10.05	▼-0.2	▼-1.95%	10.05	6	28	10.05	10.2	11.8	9.85
NQF	6121新普	202405	416.5	424	416.5	424	▲7.5	▲1.8%	424	19	67	421.5	428	480	410
NQF	6121新普	202406	0	0	0	0	0	0%	422.5		2	421.5	428.5	558	368
NSF	6147頎邦	202405	74.4	76.3	73.2	76.2	▲1.7	▲2.28%	76.2	62	199	75.4	76.5	79.5	72.4
NSF	6147頎邦	202406	0	0	0	0	0	0%	76.5		1	75.4	76.7	74.7	73.6
JZ1	6153嘉聯益	202406	0	0	0	0	0	0%	19.5		4	19.45	0	23.7	20.5
JZF	6153嘉聯益	202405	19.35	19.4	19.3	19.3	▲0.1	▲0.52%	19.3	52	489	19.3	19.4	21.1	18.75
JZF	6153嘉聯益	202406	19.35	19.35	19.35	19.35	▲0.25	▲1.31%	19.35	1	6	19.3	19.5	22.35	19.35
PKF	6173信昌電	202405	43.5	43.5	43.45	43.45	▲0.6	▲1.4%	43.45	3	47	43.15	44	47.75	42.6
PKF	6173信昌電	202406	43.5	43.5	43.5	43.5	▲0.8	▲1.87%	43.5	1	1	43.1	44.05	43.5	43.5
KAF	6176瑞儀	202405	176.5	179.5	176	178	▲3	▲1.71%	178	51	313	178	178.5	188.5	165
KAF	6176瑞儀	202406	178.5	179	178.5	179	▲3	▲1.7%	179	4	36	178	179	191	139
PLF	6182合晶	202405	38.85	39	38.7	38.95	▲0.4	▲1.04%	38.95	136	501	38.75	38.85	40.35	38.4
PLF	6182合晶	202406	38.55	0	0	38.55	0	0%	38.95	7	24	38.7	38.85	48.2	38.5
KBF	6213聯茂	202405	112	114	110.5	112.5	▲3.5	▲3.21%	112.5	908	1,500	112	112.5	128.5	84.7
KBF	6213聯茂	202406	112.5	113.5	111.5	112.5	▲3	▲2.74%	112.5	24	77	111.5	113	120	81.4
KCF	6239力成	202405	171.5	174.5	171.5	174.5	▲5.5	▲3.25%	174.5	190	429	174	175.5	204.5	168
KCF	6239力成	202406	172.5	174.5	172.5	174.5	▲5.5	▲3.25%	174.5	6	24	174	176	193	169.5
ROF	6245立端	202405	91.1	94.3	90.5	94.3	▲1.8	▲1.95%	94.3	19	143	93.1	94.9	103.5	90.5
ROF	6245立端	202406	94.2	94.2	94.2	94.2	▲1.7	▲1.84%	94.2	1	11	92.7	94.8	116.5	92.4
MQF	6257矽格	202405	69.3	70.7	69.3	70.5	▲2.2	▲3.22%	70.5	40	468	69.5	71.4	77	67.7
MQF	6257矽格	202406	68.3	0	0	68.3	0	0%	70.5	7	173	69.4	71.4	69.5	68.9
LIF	6269台郡	202405	92.1	92.1	91.7	92.1	▲0.4	▲0.44%	92.1	11	143	91.9	92.3	93.9	90.3
LIF	6269台郡	202406	0	0	0	0	0	0%	92.4		9	92	92.6	93.4	83.9
KDF	6271同欣電	202405	142.5	150.5	142.5	147.5	▲6	▲4.24%	147.5	238	520	147	147.5	153.5	138
KDF	6271同欣電	202406	146.5	147.5	145	145.5	▲3.5	▲2.46%	147.5	52	44	146.5	148	166.5	138.5
OVF	6274台燿	202405	167	179.5	167	175.5	▲10.5	▲6.36%	175.5	3,677	4,820	175.5	176	202	151.5
OVF	6274台燿	202406	169.5	179.5	169.5	176	▲11	▲6.67%	176	27	169	175	176.5	197.5	114.5
KEF	6278台表科	202405	109	114.5	109	114	▲6	▲5.56%	114	817	857	114	114.5	114.5	103
KEF	6278台表科	202406	108.5	0	0	108.5	0	0%	114.5	2	20	113.5	115	113.5	93.3
OHF	6279胡連	202405	151	152.5	151	152	▲1	▲0.66%	152	7	213	152	152.5	175.5	144
OHF	6279胡連	202406	152.5	152.5	152.5	152.5	▲2	▲1.33%	152.5	1	20	151.5	152.5	161	144
KFF	6282康舒	202405	39.25	40.65	39.2	40.65	▲1.65	▲4.23%	40.65	652	1,437	40.6	40.75	41.4	37.85
KFF	6282康舒	202406	39.5	40.45	39.5	40.45	▲1.55	▲3.98%	40.45	69	338	40.5	40.7	58.2	36.45
KG1	6285啟碁	202406	0	0	0	0	0	0%	152.5		13	0	0	157	139
KGF	6285啟碁	202405	146.5	151	146	150.5	▲5	▲3.44%	150.5	454	749	150	150.5	159	143
KGF	6285啟碁	202406	148	150.5	148	150.5	▲5.5	▲3.79%	150.5	21	76	150	151	163.5	137.5
OQF	6414樺漢	202405	324.5	334	324.5	333	▲12.5	▲3.9%	333	99	659	332.5	333	374.5	314.5
OQF	6414樺漢	202406	324.5	332.5	324.5	332.5	▲10	▲3.1%	332.5	7	244	332.5	333	370	255
RLF	6443元晶	202405	28.8	29.8	28.35	28.35	▼-0.1	▼-0.35%	28.35	217	843	28.35	28.45	30.6	27.4
RLF	6443元晶	202406	28.55	28.55	28.35	28.35	▲0.05	▲0.18%	28.35	19	286	28.1	28.3	30.8	26.15
OWF	6488環球晶	202405	521	529	514	528	▲22	▲4.35%	529	472	593	528	530	609	502
OWF	6488環球晶	202406	521	522	521	521	▲15	▲2.96%	526	5	183	528	531	621	470
PBF	6488小型環球晶	202405	518	529	512	529	▲23	▲4.55%	529	731	1,371	528	530	610	501
PBF	6488小型環球晶	202406	518	526	516	526	▲20	▲3.95%	526	20	105	528	530	615	503
OXF	6510精測	202405	0	0	0	0	0	0%	455.5		11	455	0	493.5	435.5
OXF	6510精測	202406	445	452	445	452	▲9.5	▲2.15%	452	2	3	451	0	566	445
OYF	6510小型精測	202405	448.5	460	448.5	454.5	▲13	▲2.94%	455.5	15	131	448.5	454.5	508	435
OYF	6510小型精測	202406	454	454	451.5	451.5	▲9	▲2.03%	452	30	20	448	458.5	475	451.5
QYF	6547高端疫苗	202405	50.6	53	50.6	52.9	▲2.8	▲5.59%	52.9	86	416	52.1	53	53	48.1
QYF	6547高端疫苗	202406	0	0	0	0	0	0%	52.6		11	52	53.2	76.3	51
PVF	6669緯穎	202405	2200	2310	2180	2295	▲165	▲7.75%	2295	325	218	2295	2300	2510	2070
PVF	6669緯穎	202406	2180	2275	2180	2275	▲140	▲6.56%	2300	5	22	2295	2305	2500	2090
PWF	6669小型緯穎	202405	2180	2310	2180	2300	▲170	▲7.98%	2295	2,881	2,364	2295	2300	2540	2075
PWF	6669小型緯穎	202406	2205	2305	2190	2300	▲165	▲7.73%	2300	136	326	2295	2305	2560	1430
QZF	6770力積電	202405	22.3	22.8	22.05	22.55	▲0.65	▲2.97%	22.55	800	1,470	22.5	22.55	26.85	21.65
QZF	6770力積電	202406	22.5	22.7	22.5	22.6	▲0.6	▲2.73%	22.6	6	52	22.55	22.9	29.7	21.85
KIF	8039台虹	202405	47.65	48.35	47.65	48.25	▲0.7	▲1.47%	48.25	13	160	0	0	49.2	46.9
KIF	8039台虹	202406	48.2	48.2	48.2	48.2	▲0.55	▲1.15%	48.2	1	22	0	0	50	43.15
NUF	8044網家	202405	29.7	29.85	29.3	29.35	▼-0.35	▼-1.18%	29.35	17	240	28.95	29.3	33.9	27.7
NUF	8044網家	202406	0	0	0	0	0	0%	29.1		17	28.8	29.4	47	30.1
LYF	8046南電	202405	184.5	195.5	184.5	193	▲10	▲5.46%	194	1,281	2,086	192.5	193.5	214	170
LYF	8046南電	202406	187	194	186.5	192.5	▲9	▲4.9%	194	180	618	192	193	263	171
QSF	8046小型南電	202405	186	195.5	185	194	▲11	▲6.01%	194	1,252	1,999	193.5	194	215	170
QSF	8046小型南電	202406	185	194.5	185	194	▲10.5	▲5.72%	194	344	723	193	194	255.5	170
NVF	8069元太	202405	211.5	217	209.5	210.5	▲1	▲0.48%	210.5	886	2,723	210.5	211.5	245.5	203.5
NVF	8069元太	202406	212	216	210	211	▲1	▲0.48%	211	267	711	210.5	212	257	168
PRF	8086宏捷科	202405	136	136	131.5	133.5	▲3	▲2.3%	133.5	158	643	134	135	159.5	125.5
PRF	8086宏捷科	202406	134	135	133	133	▲2.5	▲1.92%	133	6	58	134	135.5	160.5	113.5
QUF	8150南茂	202405	46.15	47.1	46.15	47.1	▲1.25	▲2.73%	47.1	17	210	47	47.45	51.9	44.8
QUF	8150南茂	202406	0	0	0	0	0	0%	47.25		1	45.6	47.7	45.15	45
KKF	8163達方	202405	61.5	61.7	61.4	61.7	▲0.3	▲0.49%	61.7	11	97	56.8	66.7	64.6	59.4
KKF	8163達方	202406	61.8	61.8	61.8	61.8	▲0.4	▲0.65%	61.8	1	3	58.2	66.6	62.8	58.9
NWF	8299群聯	202405	671	695	671	691	▲26	▲3.91%	691	541	926	690	692	784	637
NWF	8299群聯	202406	686	690	682	690	▲26	▲3.92%	689	19	107	689	692	762	482
QNF	8299小型群聯	202405	671	695	671	691	▲26	▲3.91%	691	1,776	2,035	690	692	785	638
QNF	8299小型群聯	202406	675	694	675	689	▲25	▲3.77%	689	69	205	689	692	779	460
PQF	8358金居	202405	60.8	63.3	60.8	62.9	▲2.9	▲4.83%	62.9	155	801	62.7	63.1	70.2	56.8
PQF	8358金居	202406	61.6	62.8	61.6	62.8	▲2.3	▲3.8%	62.8	9	24	62.5	62.9	69.9	57.5
PMF	8436大江	202405	145.5	146	145	146	▲3	▲2.1%	146	11	18	144.5	152.5	148	138
PMF	8436大江	202406	0	0	0	0	0	0%	147		6	144.5	153	170	147
RMF	8454富邦媒	202405	405	405	405	405	▲2	▲0.5%	402	3	13	370	433	405	376.5
RMF	8454富邦媒	202406	0	0	0	0	0	0%	403.5		2	370	433	437	437
RQF	8454小型富邦媒	202405	406	412	402	402	▼-1	▼-0.25%	402	140	338	401.5	404	412	376
RQF	8454小型富邦媒	202406	408	408	408	408	▲3.5	▲0.87%	403.5	2	13	399.5	417	408	384
KLF	9904寶成	202405	36.15	36.3	35.8	36.15	▲0.1	▲0.28%	36.15	207	613	36.05	36.15	36.4	34
KLF	9904寶成	202406	36.15	36.15	36.15	36.15	▼-0.05	▼-0.14%	36.15	9	68	36.15	36.3	36.15	30.4
LMF	9914美利達	202405	238	248.5	236.5	238.5	▲4	▲1.71%	238.5	171	749	237.5	238.5	248.5	205.5
LMF	9914美利達	202406	240.5	248.5	237.5	237.5	▲2.5	▲1.06%	237.5	10	45	237.5	239.5	248.5	163.5
MVF	9938百和	202405	63.2	63.9	62.6	63.4	▲1.1	▲1.77%	63.4	296	504	63.5	63.9	63.9	56.4
MVF	9938百和	202406	62.7	63.6	62.7	63.6	▲1.3	▲2.09%	63.6	8	15	63.5	64.1	63.6	58
KOF	9939宏全	202405	156.5	157	155.5	156.5	▲0.5	▲0.32%	156.5	21	538	155.5	157.5	163	145.5
KOF	9939宏全	202406	156	156	156	156	▼-1	▼-0.64%	156	10	143	155.5	158.5	160	106.5
KPF	9945潤泰新	202405	37.05	37.15	36.75	36.95	▼-0.05	▼-0.14%	36.95	224	690	36.95	37	37.45	34.35
KPF	9945潤泰新	202406	37.2	37.2	36.95	37	▼-0.15	▼-0.4%	37	42	96	37	37.1	37.45	34.85
RUF	9958世紀鋼	202405	196	203	196	200	▲5.5	▲2.83%	200	599	1,286	199.5	200.5	241	190
RUF	9958世紀鋼	202406	198.5	202.5	198.5	202	▲8	▲4.12%	200.5	42	158	200	201	255.5	173