調整開盤參考價
| 開盤參考價日期 | 股票代號 | 商品名稱 | 商品代號 | 月份 | 開盤參考價 |
|---|---|---|---|---|---|
2019/06/24 |
1707 |
葡萄王期貨 |
MAF |
201907 |
214.5 |
201908 |
213.5 |
||||
201909 |
214 |
||||
201912 |
215.5 |
||||
202003 |
214.5 |
||||
2330 |
台積電期貨 |
CDF |
201907 |
240.5 |
|
201908 |
241 |
||||
201909 |
240.5 |
||||
201912 |
240.5 |
||||
202003 |
240.5 |
||||
2019/06/25 |
5009 |
榮剛期貨 |
NJF |
201907 |
19.4 |
201908 |
19.35 |
||||
201909 |
19.35 |
||||
201912 |
19.7 |
||||
202003 |
19.8 |
||||
2019/06/26 |
1326 |
台化期貨 |
DGF |
201907 |
104.5 |
201908 |
105 |
||||
201909 |
103.5 |
||||
201912 |
103.5 |
||||
202003 |
105 |
||||
1702 |
南僑期貨 |
ERF |
201907 |
54.2 |
|
201908 |
54.1 |
||||
201909 |
54.1 |
||||
201912 |
54.4 |
||||
202003 |
54.4 |
||||
2019/06/27 |
1314 |
中石化期貨 |
EG1 |
201907 |
10.65 |
201908 |
10.6 |
||||
201909 |
10.6 |
||||
201912 |
10.7 |
||||
EGF |
201907 |
10.65 |
|||
201908 |
10.6 |
||||
201909 |
10.6 |
||||
201912 |
10.7 |
||||
202003 |
10.65 |
||||
2455 |
全新期貨 |
GUF |
201907 |
78.2 |
|
201908 |
77.8 |
||||
201909 |
77.9 |
||||
201912 |
77.9 |
||||
202003 |
78.1 |
||||
8299 |
群聯期貨 |
NWF |
201907 |
280 |
|
201908 |
280.5 |
||||
201909 |
279.5 |
||||
201912 |
281 |
||||
202003 |
282.5 |
||||
2019/06/28 |
1909 |
榮成期貨 |
OSF |
201907 |
14.55 |
201908 |
14.6 |
||||
201909 |
14.5 |
||||
201912 |
14.5 |
||||
202003 |
14.55 |
||||
2019/07/01 |
2340 |
光磊期貨 |
FYF |
201907 |
20.65 |
201908 |
20.6 |
||||
201909 |
20.45 |
||||
201912 |
20.5 |
||||
202003 |
20.5 |
||||
2882 |
國泰金期貨 |
CKF |
201907 |
41.7 |
|
201908 |
41.7 |
||||
201909 |
41.8 |
||||
201912 |
41.7 |
||||
202003 |
41.8 |
||||
3105 |
穩懋期貨 |
NAF |
201907 |
195.5 |
|
201908 |
195.5 |
||||
201909 |
195.5 |
||||
201912 |
196.5 |
||||
202003 |
196.5 |
||||
6176 |
瑞儀期貨 |
KAF |
201907 |
98 |
|
201908 |
97 |
||||
201909 |
97 |
||||
201912 |
97 |
||||
202003 |
98.5 |
||||
8039 |
台虹期貨 |
KIF |
201907 |
40.8 |
|
201908 |
40.7 |
||||
201909 |
40.9 |
||||
201912 |
40.85 |
||||
202003 |
40.9 |
||||
2019/07/02 |
1301 |
台塑期貨 |
CFF |
201907 |
110 |
201908 |
109.5 |
||||
201909 |
110 |
||||
201912 |
109.5 |
||||
202003 |
109 |
||||
2308 |
台達電期貨 |
FRF |
201907 |
156.5 |
|
201908 |
156.5 |
||||
201909 |
156 |
||||
201912 |
156.5 |
||||
202003 |
157 |
||||
2885 |
元大金期貨 |
DOF |
201907 |
18.15 |
|
201908 |
18.05 |
||||
201909 |
18.2 |
||||
201912 |
18.25 |
||||
202003 |
18.3 |
||||
3529 |
力旺期貨 |
PIF |
201907 |
386 |
|
201908 |
385.5 |
||||
201909 |
386 |
||||
201912 |
387 |
||||
202003 |
383.5 |
||||
2019/07/03 |
1303 |
南亞期貨 |
CAF |
201907 |
73.5 |
201908 |
73.5 |
||||
201909 |
73.2 |
||||
201912 |
73.4 |
||||
202003 |
73.7 |
||||
1504 |
東元期貨 |
EMF |
201907 |
22.25 |
|
201908 |
22.2 |
||||
201909 |
22.15 |
||||
201912 |
22.15 |
||||
202003 |
22.2 |
||||
2548 |
華固期貨 |
HOF |
201907 |
80.4 |
|
201908 |
79.7 |
||||
201909 |
80.3 |
||||
201912 |
80.2 |
||||
202003 |
80.7 |
||||
3006 |
晶豪科期貨 |
IIF |
201907 |
30.85 |
|
201908 |
30.9 |
||||
201909 |
30.85 |
||||
201912 |
30.8 |
||||
202003 |
31 |
||||
3211 |
順達期貨 |
NCF |
201907 |
48.2 |
|
201908 |
48.4 |
||||
201909 |
48.3 |
||||
201912 |
48 |
||||
202003 |
48.2 |
||||
2019/07/04 |
1536 |
和大期貨 |
ORF |
201907 |
106 |
201908 |
105.5 |
||||
201909 |
106.5 |
||||
201912 |
107 |
||||
202003 |
106 |
||||
2353 |
宏碁期貨 |
DSF |
201907 |
18.6 |
|
201908 |
18.55 |
||||
201909 |
18.6 |
||||
201912 |
18.55 |
||||
202003 |
18.75 |
||||
2408 |
南亞科期貨 |
CYF |
201907 |
58.4 |
|
201908 |
58.4 |
||||
201909 |
58.3 |
||||
201912 |
58.4 |
||||
202003 |
58.4 |
||||
2520 |
冠德期貨 |
HIF |
201907 |
26.8 |
|
201908 |
26.75 |
||||
201909 |
26.75 |
||||
201912 |
26.9 |
||||
202003 |
26.85 |
||||
2881 |
富邦金期貨 |
CEF |
201907 |
44.3 |
|
201908 |
44.25 |
||||
201909 |
43.95 |
||||
201912 |
43.9 |
||||
202003 |
44.35 |
||||
2883 |
開發金期貨 |
LRF |
201907 |
9.24 |
|
201908 |
9.25 |
||||
201909 |
9.24 |
||||
201912 |
9.24 |
||||
202003 |
9.29 |
||||
3019 |
亞光期貨 |
IMF |
201907 |
85.5 |
|
201908 |
85.4 |
||||
201909 |
85.1 |
||||
201912 |
85.2 |
||||
202003 |
85.3 |
||||
5347 |
世界期貨 |
NLF |
201907 |
61.3 |
|
201908 |
61.2 |
||||
201909 |
61.4 |
||||
201912 |
61.3 |
||||
202003 |
61.6 |
||||
6510 |
精測期貨 |
OXF |
201907 |
406.5 |
|
201908 |
405 |
||||
201909 |
410.5 |
||||
201912 |
411 |
||||
202003 |
411 |
||||
OYF |
201907 |
406.5 |
|||
201908 |
405 |
||||
201909 |
410.5 |
||||
201912 |
411 |
||||
202003 |
411 |
||||
2019/07/05 |
2915 |
潤泰全期貨 |
DWF |
201907 |
70.9 |
201908 |
71 |
||||
201909 |
70.9 |
||||
201912 |
70.2 |
||||
202003 |
70.3 |
||||
9939 |
宏全期貨 |
KOF |
201907 |
54.6 |
|
201908 |
54.4 |
||||
201909 |
54.4 |
||||
201912 |
54.5 |
||||
202003 |
54.4 |
||||
9945 |
潤泰新期貨 |
KPF |
201907 |
42.65 |
|
201908 |
42.5 |
||||
201909 |
42 |
||||
201912 |
42.4 |
||||
202003 |
42.75 |
||||
2019/07/08 |
2357 |
華碩期貨 |
DJF |
201907 |
217.5 |
201908 |
217.5 |
||||
201909 |
221.5 |
||||
201912 |
221.5 |
||||
202003 |
220.5 |
||||
2454 |
聯發科期貨 |
DVF |
201907 |
314 |
|
201908 |
314 |
||||
201909 |
312.5 |
||||
201912 |
313.5 |
||||
202003 |
313.5 |
||||
3035 |
智原期貨 |
IPF |
201907 |
53.9 |
|
201908 |
53.8 |
||||
201909 |
54 |
||||
201912 |
53.9 |
||||
202003 |
53.9 |
||||
3698 |
隆達期貨 |
MCF |
201907 |
15 |
|
201908 |
14.95 |
||||
201909 |
14.85 |
||||
201912 |
15.05 |
||||
202003 |
15.05 |
||||
4958 |
臻鼎-KY期貨 |
LUF |
201907 |
101 |
|
201908 |
100 |
||||
201909 |
101 |
||||
201912 |
100.5 |
||||
202003 |
100.5 |
||||
9904 |
寶成期貨 |
KLF |
201907 |
37.7 |
|
201908 |
37.65 |
||||
201909 |
37.4 |
||||
201912 |
37.5 |
||||
202003 |
37.95 |
||||
2019/07/09 |
2404 |
漢唐期貨 |
GOF |
201907 |
148.5 |
201908 |
147 |
||||
201909 |
147.5 |
||||
201912 |
146.5 |
||||
202003 |
147 |
||||
3044 |
健鼎期貨 |
LBF |
201907 |
107 |
|
201908 |
106.5 |
||||
201909 |
106.5 |
||||
201912 |
106.5 |
||||
202003 |
107 |
||||
3045 |
台灣大期貨 |
LCF |
201907 |
116.5 |
|
201908 |
116 |
||||
201909 |
115.5 |
||||
201912 |
116.5 |
||||
202003 |
116.5 |
||||
8163 |
達方期貨 |
KKF |
201907 |
43.15 |
|
201908 |
43.1 |
||||
201909 |
43.05 |
||||
201912 |
43.25 |
||||
202003 |
43.35 |
||||
2019/07/10 |
6173 |
信昌電期貨 |
PKF |
201907 |
63.3 |
201908 |
62.9 |
||||
201909 |
63 |
||||
201912 |
63.2 |
||||
202003 |
63.6 |
||||
2019/07/11 |
1476 |
儒鴻期貨 |
LWF |
201907 |
386.5 |
201908 |
387 |
||||
201909 |
386.5 |
||||
201912 |
387.5 |
||||
202003 |
388 |
||||
2313 |
華通期貨 |
FTF |
201907 |
25.7 |
|
201908 |
25.6 |
||||
201909 |
25.6 |
||||
201912 |
25.7 |
||||
202003 |
25.8 |
||||
2344 |
華邦電期貨 |
FZF |
201907 |
15.95 |
|
201908 |
15.95 |
||||
201909 |
15.85 |
||||
201912 |
15.75 |
||||
202003 |
16.1 |
||||
2345 |
智邦期貨 |
OPF |
201907 |
129 |
|
201908 |
128.5 |
||||
201909 |
129 |
||||
201912 |
129 |
||||
202003 |
129 |
||||
2356 |
英業達期貨 |
LQF |
201907 |
24.2 |
|
201908 |
24 |
||||
201909 |
23.9 |
||||
201912 |
24 |
||||
202003 |
24.2 |
||||
2409 |
友達期貨 |
CHF |
201907 |
8.84 |
|
201908 |
8.82 |
||||
201909 |
8.87 |
||||
201912 |
8.92 |
||||
202003 |
8.91 |
||||
2888 |
新光金期貨 |
DDF |
201907 |
9.31 |
|
201908 |
9.29 |
||||
201909 |
9.34 |
||||
201912 |
9.39 |
||||
202003 |
9.44 |
||||
2890 |
永豐金期貨 |
DEF |
201907 |
12.4 |
|
201908 |
12.35 |
||||
201909 |
12.3 |
||||
201912 |
12.4 |
||||
202003 |
12.45 |
||||
3227 |
原相期貨 |
PAF |
201907 |
111 |
|
201908 |
110.5 |
||||
201909 |
111.5 |
||||
201912 |
111 |
||||
202003 |
111 |
||||
4736 |
泰博期貨 |
PDF |
201907 |
143.5 |
|
201908 |
142.5 |
||||
201909 |
143.5 |
||||
201912 |
143.5 |
||||
202003 |
144.5 |
||||
6182 |
合晶期貨 |
PLF |
201907 |
35.2 |
|
201908 |
35.25 |
||||
201909 |
34.9 |
||||
201912 |
35.45 |
||||
202003 |
35.45 |
||||
6214 |
精誠期貨 |
MPF |
201907 |
72.5 |
|
201908 |
72.6 |
||||
201909 |
71.7 |
||||
201912 |
72.4 |
||||
202003 |
72.5 |
||||
2019/07/12 |
3034 |
聯詠期貨 |
IOF |
201907 |
175.5 |
201908 |
175.5 |
||||
201909 |
175.5 |
||||
201912 |
175.5 |
||||
202003 |
175.5 |
||||
3481 |
群創期貨 |
DQF |
201907 |
7.36 |
|
201908 |
7.38 |
||||
201909 |
7.34 |
||||
201912 |
7.38 |
||||
202003 |
7.46 |
||||
4105 |
東洋期貨 |
NHF |
201907 |
83.7 |
|
201908 |
83.5 |
||||
201909 |
84.4 |
||||
201912 |
84.8 |
||||
202003 |
84.4 |
||||
2019/07/15 |
2324 |
仁寶期貨 |
CGF |
201907 |
19.35 |
201908 |
19.3 |
||||
201909 |
19.45 |
||||
201912 |
19.2 |
||||
202003 |
19.4 |
||||
2376 |
技嘉期貨 |
GHF |
201907 |
50.9 |
|
201908 |
50.8 |
||||
201909 |
51 |
||||
201912 |
51.1 |
||||
202003 |
51.5 |
||||
2401 |
凌陽期貨 |
GNF |
201907 |
12.75 |
|
201908 |
12.75 |
||||
201909 |
12.5 |
||||
201912 |
12.4 |
||||
202003 |
12.5 |
||||
2891 |
中信金期貨 |
CNF |
201907 |
20.8 |
|
201908 |
20.7 |
||||
201909 |
20.7 |
||||
201912 |
21.05 |
||||
202003 |
20.95 |
||||
3260 |
威剛期貨 |
NDF |
201907 |
52.6 |
|
201908 |
52.4 |
||||
201909 |
52.6 |
||||
201912 |
52.8 |
||||
202003 |
53 |
||||
6257 |
矽格期貨 |
MQF |
201907 |
29.25 |
|
201908 |
29.15 |
||||
201909 |
30 |
||||
201912 |
29.95 |
||||
202003 |
29.8 |
||||
2019/07/16 |
2303 |
聯電期貨 |
CCF |
201907 |
14.35 |
201908 |
14.45 |
||||
201909 |
14.3 |
||||
201912 |
14.25 |
||||
202003 |
14.25 |
||||
4904 |
遠傳期貨 |
LTF |
201907 |
72.3 |
|
201908 |
72.2 |
||||
201909 |
72.7 |
||||
201912 |
72.7 |
||||
202003 |
72.6 |
||||
6121 |
新普期貨 |
NQF |
201907 |
260 |
|
201908 |
259.5 |
||||
201909 |
260 |
||||
201912 |
261 |
||||
202003 |
260 |
||||
2019/07/17 |
2448 |
晶電期貨 |
DUF |
201907 |
24.35 |
201908 |
24.3 |
||||
201909 |
24.25 |
||||
201912 |
24.05 |
||||
202003 |
24.4 |
||||
5371 |
中光電期貨 |
NMF |
201907 |
43.7 |
|
201908 |
43.6 |
||||
201909 |
43.9 |
||||
201912 |
43.9 |
||||
202003 |
43.7 |
||||
6488 |
環球晶期貨 |
OWF |
201907 |
329 |
|
201908 |
327.5 |
||||
201909 |
327.5 |
||||
201912 |
329.5 |
||||
202003 |
329.5 |
||||
PBF |
201907 |
329 |
|||
201908 |
327.5 |
||||
201909 |
327.5 |
||||
201912 |
329.5 |
||||
202003 |
329.5 |
||||
2019/07/18 |
2449 |
京元電子期貨 |
GRF |
201908 |
31.35 |
201909 |
31.05 |
||||
201912 |
30.95 |
||||
202003 |
30.95 |
||||
202006 |
31.45 |
||||
2019/07/19 |
0050 |
元大台灣50ETF期貨 |
NYF |
201908 |
82.05 |
201909 |
82.1 |
||||
201912 |
82.15 |
||||
202003 |
82.2 |
||||
202006 |
82.75 |
||||
1319 |
東陽期貨 |
EHF |
201908 |
46.1 |
|
201909 |
46 |
||||
201912 |
46.15 |
||||
202003 |
46.5 |
||||
202006 |
46.3 |
||||
1402 |
遠東新期貨 |
CRF |
201908 |
32.1 |
|
201909 |
32.2 |
||||
201912 |
31.85 |
||||
202003 |
31.95 |
||||
202006 |
32.3 |
||||
2019/07/22 |
1477 |
聚陽期貨 |
KS1 |
201908 |
198.5 |
201909 |
197 |
||||
KSF |
201908 |
198.5 |
|||
201909 |
197 |
||||
201912 |
197.5 |
||||
202003 |
196.5 |
||||
202006 |
199.5 |
||||
2105 |
正新期貨 |
FKF |
201908 |
39.35 |
|
201909 |
39.4 |
||||
201912 |
39.35 |
||||
202003 |
39.85 |
||||
202006 |
39.7 |
||||
2301 |
光寶科期貨 |
FQF |
201908 |
44.25 |
|
201909 |
44.2 |
||||
201912 |
44.05 |
||||
202003 |
44.1 |
||||
202006 |
44.5 |
||||
3231 |
緯創期貨 |
DXF |
201908 |
24 |
|
201909 |
24 |
||||
201912 |
23.9 |
||||
202003 |
24.15 |
||||
202006 |
24.2 |
||||
3380 |
明泰期貨 |
IZF |
201908 |
19.75 |
|
201909 |
19.65 |
||||
201912 |
19.75 |
||||
202003 |
19.9 |
||||
202006 |
19.9 |
||||
2019/07/23 |
5483 |
中美晶期貨 |
NOF |
201908 |
85.3 |
201909 |
84.9 |
||||
201912 |
85.4 |
||||
202003 |
85.9 |
||||
202006 |
86.7 |
||||
6153 |
嘉聯益期貨 |
JZ1 |
201908 |
31.1 |
|
201909 |
30.95 |
||||
201912 |
31.1 |
||||
JZF |
201908 |
31.1 |
|||
201909 |
30.95 |
||||
201912 |
31.1 |
||||
202003 |
31 |
||||
202006 |
31.45 |
