認購期權
2025年1月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 70.50 | 0.00 | - | - | 21 | 51.00 | 0.15 | 0.00 | - | 2 | 1,051 |
| 70.50 | 0.00 | - | 6 | 21 | 52.50 | 0.90 | 0.00 | - | 1 | 102 |
| 70.00 | 0.00 | - | 1 | 15 | 53.50 | 0.10 | 0.00 | - | 3 | 1,008 |
| 70.00 | 0.00 | - | 6 | 15 | 55.00 | 0.55 | 0.00 | - | 5 | 34 |
| 77.50 | 0.00 | - | - | - | 56.00 | 0.67 | 0.00 | - | - | - |
| 77.50 | 0.00 | - | - | - | 57.50 | 0.67 | 0.00 | - | 5 | 9 |
| 77.50 | 0.00 | - | - | - | 58.50 | 0.35 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 59.00 | 2.45 | 0.00 | - | - | 2 |
| 54.43 | 0.00 | - | 1 | 5 | 60.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 61.00 | 4.40 | 0.00 | - | - | - |
| - | - | - | - | - | 62.50 | 0.90 | 0.00 | - | 60 | 8 |
| 52.55 | 0.00 | - | - | - | 63.50 | 0.25 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 64.00 | 3.70 | 0.00 | - | 4 | 60 |
| - | - | - | - | - | 64.50 | 3.30 | 0.00 | - | - | - |
| 52.55 | 0.00 | - | 2 | 1 | 65.00 | 1.60 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 66.00 | 0.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 67.00 | 2.40 | 0.00 | - | 4 | 4 |
| 50.85 | 0.00 | - | - | 1 | 67.50 | 1.10 | 0.00 | - | 2 | 52 |
| 61.20 | 0.00 | - | - | - | 68.50 | 0.35 | 0.00 | - | 1 | 0 |
| 50.85 | 0.00 | - | 1 | 1 | 69.00 | 1.24 | 0.00 | - | 50 | 50 |
| 47.75 | 0.00 | - | 27 | 27 | 69.50 | 0.58 | 0.00 | - | 10 | 13 |
| 61.20 | 0.00 | - | 1 | 1 | 70.00 | 1.47 | 0.00 | - | 2 | 1,033 |
| 43.36 | 0.00 | - | 1 | 129 | 71.00 | 0.60 | 0.00 | - | 10 | 5 |
| 64.17 | 0.00 | - | 17 | 0 | 72.50 | 1.60 | 0.00 | - | 1 | 48 |
| 63.43 | 0.00 | - | 20 | 0 | 73.50 | 0.55 | 0.00 | - | 3 | 30 |
| 58.00 | 0.00 | - | - | 0 | 74.00 | 2.10 | 0.00 | - | 31 | 31 |
| 55.70 | 0.00 | - | - | - | 74.50 | 0.55 | 0.00 | - | 3 | 2,042 |
| 63.50 | 0.00 | - | - | 1 | 75.00 | 1.75 | 0.00 | - | 2 | 24 |
| 60.00 | 0.00 | - | 1 | 0 | 76.00 | 2.35 | 0.00 | - | 6 | 17 |
| 53.99 | 0.00 | - | - | - | 77.00 | 4.40 | 0.00 | - | - | 3 |
| 48.80 | 0.00 | - | 2 | 16 | 77.50 | 0.57 | 0.00 | - | 10 | 0 |
| 41.72 | 0.00 | - | - | 13 | 78.50 | 2.75 | 0.00 | - | 23 | 864 |
| 52.80 | 0.00 | - | 3 | 14 | 79.00 | 2.15 | 0.00 | - | 50 | 154 |
| 49.20 | 0.00 | - | - | - | 79.50 | 0.80 | 0.00 | - | 3 | 0 |
| 41.72 | 0.00 | - | 1 | 13 | 80.00 | 4.50 | 0.00 | - | 1 | 868 |
| 36.18 | 0.00 | - | 1 | 21 | 81.00 | 1.65 | 0.00 | - | 1 | 542 |
| 54.57 | 0.00 | - | - | 0 | 82.00 | 6.05 | 0.00 | - | 5 | 17 |
| 38.21 | 0.00 | - | 10 | 22 | 82.50 | 3.20 | 0.00 | - | 1 | 332 |
| 34.10 | 0.00 | - | 1 | 15 | 83.50 | 0.95 | 0.00 | - | 3 | 678 |
| 38.21 | 0.00 | - | 1 | 22 | 84.00 | 2.80 | 0.00 | - | 1 | 9 |
| 31.30 | 0.00 | - | 1 | 5 | 84.50 | 1.85 | 0.00 | - | 1 | 145 |
| 46.20 | 0.00 | - | 7 | 15 | 85.00 | 3.41 | 0.00 | - | 1 | 642 |
| 45.50 | 0.00 | - | 1 | 5 | 86.00 | 1.00 | 0.00 | - | 4 | 0 |
| 44.06 | 0.00 | - | - | - | 87.00 | 7.10 | 0.00 | - | - | 22 |
| 28.80 | 0.00 | - | 3 | 83 | 87.50 | 1.38 | 0.00 | - | 10 | 0 |
| 28.50 | 0.00 | - | 2 | 3 | 88.50 | 1.15 | 0.00 | - | 2 | 0 |
| 44.10 | 0.00 | - | 1 | 82 | 89.00 | 3.60 | 0.00 | - | 988 | 809 |
| 27.70 | 0.00 | - | 2 | 10 | 89.50 | 4.80 | 0.00 | - | 1 | 372 |
| 43.24 | 0.00 | - | 1 | 1 | 90.00 | 4.60 | 0.00 | - | 3 | 560 |
| 26.50 | 0.00 | - | 1 | 10 | 91.00 | 1.42 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 92.00 | 9.10 | 0.00 | - | 114 | 100 |
| 38.80 | 0.00 | - | 1 | 0 | 92.50 | 1.95 | 0.00 | - | 10 | 0 |
| 46.68 | 0.00 | - | 5 | 0 | 93.50 | 4.70 | 0.00 | - | 7 | 240 |
| 34.93 | 0.00 | - | 10 | 11 | 94.00 | 5.10 | 0.00 | - | 2 | 17 |
| 23.90 | 0.00 | - | 1 | 14 | 94.50 | 1.70 | 0.00 | - | 5 | 288 |
| 30.20 | 0.00 | - | 1 | 12 | 95.00 | 5.70 | 0.00 | - | 2 | 226 |
| 29.80 | 0.00 | - | 4 | 88 | 96.00 | 1.70 | 0.00 | - | 2 | 0 |
| 46.30 | 0.00 | - | 2 | 2 | 97.00 | 7.70 | 0.00 | - | 10 | 1 |
| 43.64 | 0.00 | - | 8 | 0 | 97.50 | 2.35 | 0.00 | - | 1 | 146 |
| 40.00 | 0.00 | - | 9 | 0 | 98.50 | 2.00 | 0.00 | - | 25 | 0 |
| 28.10 | 0.00 | - | 30 | 117 | 99.00 | 6.80 | 0.00 | - | 1 | 53 |
| 23.90 | 0.00 | - | 3 | 26 | 99.50 | 2.10 | 0.00 | - | 5 | 0 |
| 31.10 | 0.00 | - | 1 | 113 | 100.00 | 7.20 | 0.00 | - | 4 | 1,512 |
| 22.70 | 0.00 | - | 3 | 35 | 101.00 | 2.43 | 0.00 | - | 10 | 0 |
| 27.90 | 0.00 | - | - | - | 102.00 | - | - | - | - | - |
| 27.85 | 0.00 | - | 1 | 50 | 102.50 | 2.70 | 0.00 | - | 2 | 0 |
| 36.00 | 0.00 | - | 3 | 0 | 103.50 | 2.90 | 0.00 | - | 5 | 0 |
| 24.60 | 0.00 | - | 1 | 36 | 104.00 | 7.80 | 0.00 | - | 2 | 896 |
| 27.20 | 0.00 | - | 1 | 34 | 104.50 | 3.50 | 0.00 | - | 2 | 0 |
| 23.40 | 0.00 | - | 5 | 27 | 105.00 | 8.80 | 0.00 | - | 1 | 106 |
| 25.40 | 0.00 | - | 39 | 45 | 106.00 | 2.72 | 0.00 | - | 5 | 0 |
| 41.10 | 0.00 | - | - | - | 107.00 | 19.00 | 0.00 | - | - | 0 |
| 27.90 | 0.00 | - | 1 | 0 | 107.50 | 3.70 | 0.00 | - | 2 | 0 |
| 26.50 | 0.00 | - | 1 | 0 | 108.50 | 3.50 | 0.00 | - | 4 | 0 |
| 25.40 | 0.00 | - | 2 | 24 | 109.00 | 8.70 | 0.00 | - | 1 | 87 |
| 14.80 | 0.00 | - | 2 | 18 | 109.50 | 4.10 | 0.00 | - | 9 | 0 |
| 19.80 | 0.00 | - | 1 | 33 | 110.00 | 10.30 | 0.00 | - | 1 | 1,047 |
| 28.28 | 0.00 | - | 1 | 0 | 111.00 | 4.05 | 0.00 | - | 1 | 0 |
| 51.05 | 0.00 | - | - | 0 | 112.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 1 | 0 | 112.50 | 4.08 | 0.00 | - | 3 | 0 |
| 28.07 | 0.00 | - | 3 | 0 | 113.50 | 4.80 | 0.00 | - | 5 | 0 |
| 23.40 | 0.00 | - | 1 | 25 | 114.00 | 10.80 | 0.00 | - | 46 | 76 |
| 21.80 | 0.00 | - | 1 | 89 | 114.50 | 4.90 | 0.00 | - | 10 | 0 |
| 17.30 | 0.00 | - | 41 | 372 | 115.00 | 12.70 | 0.00 | - | 6 | 1,945 |
| 22.30 | 0.00 | - | 1 | 0 | 116.00 | 4.84 | 0.00 | - | 6 | 0 |
| 26.30 | 0.00 | - | 1 | 21 | 117.00 | 17.40 | 0.00 | - | - | 1 |
| 24.40 | 0.00 | - | 1 | 0 | 117.50 | 5.70 | 0.00 | - | 7 | 0 |
| 22.70 | 0.00 | - | 1 | 0 | 118.50 | 6.00 | 0.00 | - | 45 | 0 |
| 15.60 | 0.00 | - | 1 | 285 | 119.00 | 13.10 | 0.00 | - | 2 | 76 |
| 18.95 | 0.00 | - | 1 | 0 | 119.50 | 6.60 | 0.00 | - | 43 | 0 |
| 15.70 | 0.00 | - | 2 | 553 | 120.00 | 14.80 | 0.00 | - | 2 | 1,102 |
| 18.90 | 0.00 | - | 100 | 0 | 121.00 | 6.30 | 0.00 | - | 1 | 0 |
| 28.90 | 0.00 | - | 4 | 21 | 122.00 | 23.70 | 0.00 | - | 1 | 3 |
| 17.60 | 0.00 | - | 1 | 0 | 122.50 | 6.90 | 0.00 | - | 37 | 0 |
| 13.65 | 0.00 | - | 1 | 201 | 123.50 | 7.70 | 0.00 | - | 13 | 0 |
| 13.80 | 0.00 | - | 24 | 697 | 124.00 | 15.16 | 0.00 | - | 1 | 674 |
| 18.45 | 0.00 | - | 1 | 0 | 124.50 | 7.50 | 0.00 | - | 50 | 0 |
| 12.75 | 0.00 | - | 5 | 153 | 125.00 | 17.20 | 0.00 | - | 1 | 21 |
| 14.80 | 0.00 | - | 2 | 0 | 126.00 | 8.00 | 0.00 | - | 30 | 0 |
| 20.90 | 0.00 | - | 1 | 23 | 127.00 | 25.80 | 0.00 | - | 1 | 1 |
| 15.17 | 0.00 | - | 1 | 0 | 127.50 | 8.90 | 0.00 | - | 160 | 0 |
| 16.50 | 0.00 | - | 2 | 932 | 128.50 | 9.70 | 0.00 | - | 127 | 0 |
| 11.50 | 0.00 | - | 2 | 319 | 129.00 | 17.90 | 0.00 | - | 4 | 19 |
| 12.90 | 0.00 | - | 1 | 0 | 129.50 | 9.62 | 0.00 | - | 11 | 0 |
| 10.65 | 0.00 | - | 1 | 926 | 130.00 | 18.80 | 0.00 | - | 1 | 54 |
| 12.90 | 0.00 | - | 3 | 0 | 131.00 | 11.40 | 0.00 | - | 67 | 0 |
| 16.20 | 0.00 | - | 3 | 6 | 132.00 | 28.80 | 0.00 | - | 2 | 2 |
| 12.80 | 0.00 | - | 2 | 0 | 132.50 | 12.41 | 0.00 | - | 205 | 0 |
| 11.30 | 0.00 | - | 6 | 0 | 133.50 | 12.60 | 0.00 | - | 1 | 0 |
| 9.30 | 0.00 | - | 1 | 1,119 | 134.00 | 18.20 | 0.00 | - | 1 | 91 |
| 10.90 | 0.00 | - | 23 | 0 | 134.50 | 12.70 | 0.00 | - | 2 | 0 |
| 9.20 | 0.00 | - | 1 | 518 | 135.00 | 18.70 | 0.00 | - | 1 | 83 |
| 10.20 | 0.00 | - | 1 | 0 | 136.00 | 13.50 | 0.00 | - | 18 | 0 |
| 24.50 | 0.00 | - | - | 1 | 137.00 | 29.00 | 0.00 | - | - | - |
| 9.65 | 0.00 | - | 1 | 0 | 137.50 | 13.80 | 0.00 | - | 26 | 0 |
| 9.10 | 0.00 | - | 7 | 0 | 138.50 | 14.90 | 0.00 | - | 14 | 0 |
| 15.90 | 0.00 | - | 1 | 128 | 139.00 | 24.10 | 0.00 | - | 14 | 16 |
| 9.50 | 0.00 | - | 2 | 0 | 139.50 | 16.30 | 0.00 | - | 15 | 0 |
| 7.80 | 0.00 | - | 1 | 607 | 140.00 | 29.30 | 0.00 | - | 1 | 25 |
| 8.80 | 0.00 | - | 1 | 0 | 141.00 | 17.00 | 0.00 | - | 27 | 0 |
| 14.65 | 0.00 | - | 10 | 60 | 142.00 | 29.90 | 0.00 | - | 42 | 44 |
| 7.70 | 0.00 | - | 2 | 0 | 142.50 | 17.90 | 0.00 | - | 6 | 0 |
| 7.85 | 0.00 | - | 1 | 0 | 143.50 | 16.20 | 0.00 | - | 2 | 0 |
| 9.50 | 0.00 | - | 1 | 35 | 144.00 | 25.00 | 0.00 | - | 11 | 0 |
| 7.00 | 0.00 | - | 1 | 0 | 144.50 | 28.50 | 0.00 | - | - | 45 |
| 6.40 | 0.00 | - | 21 | 604 | 145.00 | 25.60 | 0.00 | - | 14 | 0 |
| 6.50 | 0.00 | - | 156 | 0 | 146.00 | 20.30 | 0.00 | - | 5 | 0 |
| 16.40 | 0.00 | - | 63 | 61 | 147.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 3 | 0 | 147.50 | 21.00 | 0.00 | - | 3 | 0 |
| 6.50 | 0.00 | - | 3 | 0 | 148.50 | 27.20 | 0.00 | - | - | - |
| 7.79 | 0.00 | - | 4 | 90 | 149.00 | 25.20 | 0.00 | - | - | 1 |
| 5.80 | 0.00 | - | 2 | 0 | 149.50 | 26.60 | 0.00 | - | - | - |
| 5.09 | 0.00 | - | 3 | 660 | 150.00 | 27.20 | 0.00 | - | - | 1 |
| 5.00 | 0.00 | - | 1 | 0 | 151.00 | 33.20 | 0.00 | - | 1 | 37 |
| 32.61 | 0.00 | - | - | - | 152.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 4 | 0 | 152.50 | 30.10 | -3.10 | -9.34% | 2 | 37 |
| 4.70 | 0.00 | - | 8 | 0 | 153.50 | 36.30 | 0.00 | - | - | - |
| 11.10 | 0.00 | - | 27 | 160 | 154.00 | 30.10 | 0.00 | - | 1 | 5 |
| 6.90 | 0.00 | - | 2 | 0 | 154.50 | 37.60 | 0.00 | - | - | - |
| 7.00 | 0.00 | - | 6 | 134 | 155.00 | 36.30 | 0.00 | - | - | 5 |
| 6.10 | 0.00 | - | 2 | 0 | 156.00 | 37.60 | 0.00 | - | - | 1 |
| 18.90 | 0.00 | - | - | 5 | 157.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 4 | 0 | 157.50 | 38.20 | 0.00 | - | - | 2 |
| 5.23 | 0.00 | - | 1 | 0 | 158.50 | 34.90 | 0.00 | - | - | - |
| 4.40 | 0.00 | - | 1 | 1,846 | 159.00 | 33.10 | 0.00 | - | 1 | 4 |
| 5.50 | 0.00 | - | 3 | 0 | 159.50 | 29.00 | 0.00 | - | 10 | 0 |
| 3.58 | 0.00 | - | 1 | 455 | 160.00 | 34.90 | 0.00 | - | - | 1 |
| 2.90 | 0.00 | - | 1 | 0 | 161.00 | 32.30 | 0.00 | - | 35 | 40 |
| 33.04 | 0.00 | - | - | - | 162.00 | - | - | - | - | - |
| 3.26 | 0.00 | - | 1 | 0 | 162.50 | 33.30 | 0.00 | - | 1 | 2 |
| 3.10 | 0.00 | - | 2 | 0 | 163.50 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 130 | 164.00 | 34.20 | 0.00 | - | 1 | 15 |
| 4.00 | 0.00 | - | 5 | 0 | 164.50 | 38.40 | 0.00 | - | - | - |
| 4.00 | 0.00 | - | 5 | 848 | 165.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 134 | 0 | 166.00 | 38.40 | 0.00 | - | - | 1 |
| 17.54 | 0.00 | - | - | 1 | 167.00 | - | - | - | - | - |
| 4.27 | 0.00 | - | 250 | 0 | 167.50 | 40.60 | 0.00 | - | 1 | 96 |
| 3.80 | 0.00 | - | 1 | 0 | 168.50 | - | - | - | - | - |
| 5.57 | 0.00 | - | 10 | 267 | 169.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 0 | 169.50 | 42.20 | 0.00 | - | - | - |
| 3.17 | 0.00 | - | 1 | 358 | 170.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 11 | 27 | 171.00 | 42.20 | 0.00 | - | 1 | 26 |
| 9.28 | 0.00 | - | 10 | 5 | 172.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 15 | 0 | 172.50 | 62.61 | 0.00 | - | - | 20 |
| 2.95 | 0.00 | - | 1 | 0 | 173.50 | 52.80 | 0.00 | - | - | - |
| 3.50 | 0.00 | - | 61 | 81 | 174.00 | 41.40 | 0.00 | - | 4 | 4 |
| 2.90 | 0.00 | - | 1 | 0 | 174.50 | - | - | - | - | - |
| 2.80 | 0.00 | - | 5 | 64 | 175.00 | 52.80 | 0.00 | - | 2 | 2 |
| 2.65 | 0.00 | - | 2 | 0 | 176.00 | - | - | - | - | - |
| 7.69 | 0.00 | - | 1 | 1 | 177.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 0 | 177.50 | - | - | - | - | - |
| 1.20 | 0.00 | - | 57 | 0 | 178.50 | - | - | - | - | - |
| 5.20 | 0.00 | - | 3 | 148 | 179.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 0 | 179.50 | - | - | - | - | - |
| 2.25 | 0.00 | - | 6 | 608 | 180.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 2 | 0 | 181.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | - | 0 | 182.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 12 | 0 | 182.50 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 0 | 183.50 | - | - | - | - | - |
| 4.60 | 0.00 | - | 3 | 209 | 184.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 30 | 184.50 | - | - | - | - | - |
| 1.64 | 0.00 | - | 20 | 494 | 185.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 0 | 186.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 1 | 30 | 187.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 5 | 0 | 187.50 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 188.50 | - | - | - | - | - |
| 2.83 | 0.00 | - | 5 | 18 | 189.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 190.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 28 | 191.00 | - | - | - | - | - |
| 3.40 | +1.73 | +103.59% | 1 | 28 | 192.50 | - | - | - | - | - |
| 11.30 | 0.00 | - | 4 | 24 | 193.50 | - | - | - | - | - |
| 3.40 | 0.00 | - | 2 | 6 | 194.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 5 | 195.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 10 | 19 | 196.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 9 | 197.50 | - | - | - | - | - |
| 0.35 | 0.00 | - | 30 | 35 | 198.50 | - | - | - | - | - |
| 2.80 | 0.00 | - | 2 | 8 | 199.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 8 | 40 | 200.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 116 | 206.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 4 | 115 | 207.50 | - | - | - | - | - |
| 5.65 | 0.00 | - | 12 | 46 | 208.50 | - | - | - | - | - |
| 9.62 | 0.00 | - | - | 10 | 210.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 128 | 216.00 | 107.40 | 0.00 | - | - | - |
| 0.60 | 0.00 | - | 15 | 129 | 217.50 | 107.40 | 0.00 | - | 5 | 0 |
| 2.40 | 0.00 | - | 1 | 126 | 218.50 | - | - | - | - | - |
| 8.00 | 0.00 | - | 21 | 86 | 220.00 | - | - | - | - | - |
