認購期權
2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.70 | 0.00 | - | 3 | 0 | 52.00 | 0.55 | 0.00 | - | 271 | 0 |
| 67.58 | 0.00 | - | - | - | 53.00 | 0.70 | 0.00 | - | 2 | 0 |
| 65.00 | 0.00 | - | - | 0 | 54.00 | 0.77 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 55.00 | 0.87 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 56.00 | 0.80 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 57.00 | 0.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 57.50 | 1.00 | 0.00 | - | 14 | 0 |
| 58.11 | 0.00 | - | 1 | 0 | 58.00 | 1.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 59.00 | 1.15 | 0.00 | - | 2 | 0 |
| 52.60 | 0.00 | - | 2 | 0 | 60.00 | 1.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 61.00 | 2.34 | 0.00 | - | 150 | 0 |
| - | - | - | - | - | 62.00 | 1.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 62.50 | 2.58 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 63.00 | 2.81 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 64.00 | 2.20 | 0.00 | - | 32 | 0 |
| 51.90 | 0.00 | - | 1 | 0 | 65.00 | 1.25 | 0.00 | - | 54 | 0 |
| 55.99 | 0.00 | - | - | - | 66.00 | 1.40 | 0.00 | - | 2 | 0 |
| 55.09 | 0.00 | - | - | - | 67.00 | 2.72 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 67.50 | 2.65 | 0.00 | - | 4 | 0 |
| 54.00 | 0.00 | - | - | - | 68.00 | 2.40 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 69.00 | 1.69 | 0.00 | - | 3 | 0 |
| 57.24 | 0.00 | - | 4 | 0 | 70.00 | 1.93 | 0.00 | - | 267 | 0 |
| - | - | - | - | - | 71.00 | 2.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 72.00 | 1.55 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 72.50 | 2.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 73.00 | 2.64 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 74.00 | 1.70 | 0.00 | - | 2 | 0 |
| 39.44 | 0.00 | - | - | - | 75.00 | 2.15 | 0.00 | - | 1,407 | 0 |
| - | - | - | - | - | 76.00 | 2.00 | 0.00 | - | 2 | 0 |
| 51.11 | 0.00 | - | 5 | 0 | 77.00 | 2.35 | 0.00 | - | 348 | 0 |
| - | - | - | - | - | 77.50 | 2.55 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 78.00 | 2.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 79.00 | 3.00 | 0.00 | - | 1 | 0 |
| 37.40 | 0.00 | - | - | 0 | 80.00 | 2.93 | 0.00 | - | 102 | 0 |
| - | - | - | - | - | 81.00 | 3.06 | 0.00 | - | 4 | 0 |
| 47.59 | 0.00 | - | - | 0 | 82.00 | 2.60 | 0.00 | - | 2 | 0 |
| 42.51 | 0.00 | - | - | - | 82.50 | 3.80 | 0.00 | - | 168 | 0 |
| 42.17 | 0.00 | - | - | - | 83.00 | 3.06 | 0.00 | - | 2 | 0 |
| 40.44 | 0.00 | - | - | - | 84.00 | 3.40 | 0.00 | - | 1 | 0 |
| 43.50 | 0.00 | - | 1 | 0 | 85.00 | 3.40 | 0.00 | - | 358 | 0 |
| 41.89 | 0.00 | - | 1 | 0 | 86.00 | 3.60 | 0.00 | - | 4 | 0 |
| 35.20 | 0.00 | - | 1 | 0 | 87.00 | 3.50 | 0.00 | - | 2 | 0 |
| 33.62 | 0.00 | - | - | - | 87.50 | 3.90 | 0.00 | - | 5 | 0 |
| 33.43 | 0.00 | - | - | - | 88.00 | 3.89 | 0.00 | - | 3 | 0 |
| 39.10 | 0.00 | - | 4 | 0 | 89.00 | 3.91 | 0.00 | - | 4 | 0 |
| 38.70 | 0.00 | - | 1 | 0 | 90.00 | 4.00 | 0.00 | - | 2 | 0 |
| 30.10 | 0.00 | - | - | - | 91.00 | 4.58 | 0.00 | - | 392 | 0 |
| 36.92 | 0.00 | - | 1 | 0 | 92.00 | 5.80 | 0.00 | - | 50 | 0 |
| 26.76 | 0.00 | - | - | - | 92.50 | 7.80 | 0.00 | - | 2 | 0 |
| 34.05 | 0.00 | - | - | - | 93.00 | 5.51 | 0.00 | - | 2 | 0 |
| 33.16 | 0.00 | - | - | - | 94.00 | 8.40 | 0.00 | - | 11 | 0 |
| 32.60 | 0.00 | - | 2 | 0 | 95.00 | 4.90 | 0.00 | - | 94 | 0 |
| 27.90 | 0.00 | - | 2 | 0 | 96.00 | 6.08 | 0.00 | - | 5 | 0 |
| 31.04 | 0.00 | - | - | - | 97.00 | 6.84 | 0.00 | - | 300 | 0 |
| 26.80 | 0.00 | - | 2 | 0 | 97.50 | 7.20 | 0.00 | - | 110 | 0 |
| 31.50 | 0.00 | - | 1 | 0 | 98.00 | 6.80 | 0.00 | - | 102 | 0 |
| 29.80 | 0.00 | - | - | - | 99.00 | 6.60 | 0.00 | - | 1 | 0 |
| 32.04 | 0.00 | - | 2 | 0 | 100.00 | 6.54 | 0.00 | - | 86 | 0 |
| 28.70 | 0.00 | - | 1 | 0 | 102.50 | 6.94 | 0.00 | - | 4 | 0 |
| 28.65 | 0.00 | - | 3 | 0 | 105.00 | 7.80 | 0.00 | - | 275 | 0 |
| 24.40 | 0.00 | - | 2 | 0 | 107.50 | 8.50 | 0.00 | - | 82 | 0 |
| 25.35 | 0.00 | - | 2 | 0 | 110.00 | 8.25 | 0.00 | - | 479 | 0 |
| 23.28 | 0.00 | - | 1 | 0 | 112.50 | 9.90 | 0.00 | - | 4 | 0 |
| 22.16 | 0.00 | - | 1 | 0 | 115.00 | 11.90 | 0.00 | - | 88 | 0 |
| 19.50 | 0.00 | - | 15 | 0 | 117.50 | 11.40 | 0.00 | - | 2 | 0 |
| 18.46 | 0.00 | - | 1 | 0 | 120.00 | 13.00 | 0.00 | - | 2 | 0 |
| 17.80 | 0.00 | - | 10 | 0 | 122.50 | 13.50 | 0.00 | - | 62 | 0 |
| 17.20 | 0.00 | - | 1,222 | 0 | 125.00 | 14.99 | 0.00 | - | 50 | 0 |
| 15.70 | 0.00 | - | 2 | 0 | 127.50 | 15.50 | 0.00 | - | 168 | 0 |
| 14.40 | 0.00 | - | 2 | 0 | 130.00 | 17.70 | 0.00 | - | 14 | 0 |
| 13.30 | 0.00 | - | 60 | 0 | 132.50 | 19.50 | 0.00 | - | 2 | 0 |
| 12.60 | 0.00 | - | 200 | 0 | 135.00 | 20.50 | 0.00 | - | 4 | 0 |
| 11.39 | 0.00 | - | 34 | 0 | 137.50 | 22.50 | 0.00 | - | 2 | 0 |
| 9.90 | 0.00 | - | 102 | 0 | 140.00 | 23.10 | 0.00 | - | 2 | 0 |
| 8.59 | 0.00 | - | 2 | 0 | 142.50 | 36.66 | 0.00 | - | - | 800 |
| 8.70 | 0.00 | - | 6 | 0 | 145.00 | 28.75 | 0.00 | - | 2 | 0 |
| 8.10 | 0.00 | - | 8 | 0 | 147.50 | 40.03 | 0.00 | - | - | 140 |
| 6.80 | 0.00 | - | 351 | 0 | 150.00 | 32.41 | 0.00 | - | 9 | 0 |
| 6.75 | 0.00 | - | 7 | 0 | 152.50 | 38.00 | 0.00 | - | 2 | 0 |
| 6.30 | 0.00 | - | 1 | 0 | 155.00 | 36.22 | 0.00 | - | 86 | 0 |
| 6.00 | 0.00 | - | 35 | 0 | 157.50 | 40.50 | 0.00 | - | 2 | 0 |
| 4.75 | 0.00 | - | 100 | 0 | 160.00 | 39.41 | 0.00 | - | 2 | 0 |
| 4.52 | 0.00 | - | 100 | 0 | 162.50 | 42.41 | 0.00 | - | 2 | 0 |
| 4.41 | 0.00 | - | 24 | 0 | 165.00 | 45.20 | 0.00 | - | 77 | 0 |
| 4.10 | 0.00 | - | 4 | 0 | 167.50 | - | - | - | - | - |
| 3.60 | 0.00 | - | 2 | 0 | 170.00 | 54.00 | 0.00 | - | 2 | 0 |
| 2.75 | 0.00 | - | 432 | 0 | 175.00 | 52.50 | 0.00 | - | 4 | 0 |
| 2.35 | 0.00 | - | 12 | 0 | 180.00 | 59.69 | 0.00 | - | 86 | 0 |
| 1,313.02 | 0.00 | - | - | 1 | 1,040.00 | 16.45 | 0.00 | - | 1 | 14 |
| 1,351.55 | 0.00 | - | - | 1 | 1,060.00 | - | - | - | - | - |
| - | - | - | - | - | 1,100.00 | 17.87 | 0.00 | - | 1 | 1 |
| 1,120.50 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,200.00 | 34.00 | 0.00 | - | 1 | 7 |
| 1,137.05 | 0.00 | - | - | 1 | 1,300.00 | 38.64 | 0.00 | - | 8 | 16 |
| 1,119.72 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 1,101.79 | 0.00 | - | - | 5 | 1,340.00 | - | - | - | - | - |
| 1,079.98 | 0.00 | - | - | 3 | 1,360.00 | - | - | - | - | - |
| 1,084.70 | 0.00 | - | 2 | 1 | 1,400.00 | 47.39 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,440.00 | 72.25 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,450.00 | 48.13 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,460.00 | 73.35 | 0.00 | - | - | 5 |
| 788.89 | 0.00 | - | - | 1 | 1,500.00 | - | - | - | - | - |
| - | - | - | - | - | 1,520.00 | 58.85 | 0.00 | - | - | 1 |
| 737.95 | 0.00 | - | 1 | 1 | 1,540.00 | 66.64 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,550.00 | 61.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,640.00 | 99.30 | 0.00 | - | 2 | 4 |
| 850.23 | 0.00 | - | 2 | 2 | 1,650.00 | 101.60 | 0.00 | - | 2 | 4 |
| 843.33 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 808.84 | 0.00 | - | 4 | 4 | 1,680.00 | - | - | - | - | - |
| 653.50 | 0.00 | - | 2 | 7 | 1,700.00 | - | - | - | - | - |
| 639.20 | 0.00 | - | 2 | 5 | 1,720.00 | - | - | - | - | - |
| 606.05 | 0.00 | - | 1 | 5 | 1,740.00 | 103.01 | 0.00 | - | - | 1 |
| 672.33 | 0.00 | - | 2 | 13 | 1,750.00 | 100.00 | 0.00 | - | 1 | 3 |
| 668.69 | 0.00 | - | 4 | 12 | 1,760.00 | - | - | - | - | - |
| 648.03 | 0.00 | - | 2 | 16 | 1,780.00 | - | - | - | - | - |
| 714.35 | 0.00 | - | 8 | 25 | 1,800.00 | 115.60 | 0.00 | - | 35 | 36 |
| 602.00 | 0.00 | - | 1 | 27 | 1,820.00 | - | - | - | - | - |
| 699.59 | 0.00 | - | 20 | 28 | 1,840.00 | - | - | - | - | - |
| 535.19 | 0.00 | - | 2 | 23 | 1,850.00 | - | - | - | - | - |
| 680.91 | 0.00 | - | 8 | 31 | 1,860.00 | - | - | - | - | - |
| 663.15 | 0.00 | - | 6 | 20 | 1,880.00 | - | - | - | - | - |
| 644.57 | 0.00 | - | 6 | 14 | 1,900.00 | 202.22 | 0.00 | - | - | 1 |
| 622.64 | 0.00 | - | 2 | 22 | 1,920.00 | 199.90 | 0.00 | - | - | 2 |
| 620.77 | 0.00 | - | 2 | 15 | 1,940.00 | 207.80 | 0.00 | - | - | 3 |
| 606.49 | 0.00 | - | 2 | 13 | 1,950.00 | 208.80 | 0.00 | - | - | 2 |
| 514.38 | 0.00 | - | 1 | 15 | 1,960.00 | 153.00 | 0.00 | - | 2 | 3 |
| 596.08 | 0.00 | - | 4 | 19 | 1,980.00 | 163.90 | 0.00 | - | 2 | 4 |
| 519.64 | 0.00 | - | 6 | 25 | 2,000.00 | 193.70 | 0.00 | - | 14 | 35 |
| 489.00 | 0.00 | - | 2 | 11 | 2,050.00 | 202.85 | 0.00 | - | 2 | 5 |
| 521.32 | 0.00 | - | 10 | 2 | 2,100.00 | 222.63 | 0.00 | - | 2 | 6 |
| 394.26 | 0.00 | - | 1 | 14 | 2,150.00 | 272.96 | 0.00 | - | 24 | 35 |
| 354.50 | 0.00 | - | 2 | 32 | 2,200.00 | 296.60 | 0.00 | - | 10 | 27 |
| 365.10 | 0.00 | - | 1 | 46 | 2,250.00 | 322.66 | 0.00 | - | 5 | 38 |
| 336.42 | 0.00 | - | 1 | 54 | 2,300.00 | 310.02 | 0.00 | - | 6 | 36 |
| 316.05 | 0.00 | - | 1 | 44 | 2,350.00 | 380.96 | 0.00 | - | 2 | 26 |
| 303.19 | 0.00 | - | 4 | 68 | 2,400.00 | 363.28 | 0.00 | - | 4 | 30 |
| 283.94 | 0.00 | - | 14 | 42 | 2,450.00 | 375.54 | 0.00 | - | 1 | 15 |
| 243.67 | 0.00 | - | 14 | 42 | 2,500.00 | 443.03 | 0.00 | - | 14 | 11 |
| 231.80 | 0.00 | - | 1 | 19 | 2,550.00 | 455.21 | 0.00 | - | 2 | 15 |
| 226.76 | 0.00 | - | 4 | 10 | 2,600.00 | 484.59 | 0.00 | - | 2 | 10 |
| 210.20 | 0.00 | - | 2 | 3 | 2,650.00 | 581.30 | 0.00 | - | 12 | 11 |
| 198.37 | 0.00 | - | 1 | 19 | 2,700.00 | 550.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 2,750.00 | 657.59 | 0.00 | - | 5 | 17 |
| 164.50 | 0.00 | - | 4 | 7 | 2,800.00 | 694.05 | 0.00 | - | 14 | 38 |
| 132.00 | 0.00 | - | 1 | 2 | 2,850.00 | 733.20 | 0.00 | - | 10 | 40 |
| 133.00 | 0.00 | - | 1 | 5 | 2,900.00 | 709.79 | 0.00 | - | 2 | 43 |
| 129.00 | 0.00 | - | 3 | 17 | 2,950.00 | 800.64 | 0.00 | - | 2 | 7 |
| 109.00 | 0.00 | - | 14 | 17 | 3,000.00 | 792.63 | 0.00 | - | 2 | 30 |
| 101.50 | 0.00 | - | 1 | 6 | 3,050.00 | 861.02 | 0.00 | - | 78 | 48 |
| 95.10 | 0.00 | - | 63 | 25 | 3,100.00 | 764.39 | 0.00 | - | 2 | 1 |
| 86.90 | 0.00 | - | 78 | 38 | 3,150.00 | 829.87 | 0.00 | - | 1 | 1 |
| 107.76 | 0.00 | - | 1 | 3 | 3,200.00 | 881.28 | 0.00 | - | 2 | 2 |
| 100.50 | 0.00 | - | 1 | 1 | 3,250.00 | 1,066.54 | 0.00 | - | 1 | 2 |
| 103.00 | 0.00 | - | 15 | 12 | 3,300.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 2 | 16 | 3,350.00 | - | - | - | - | - |
| - | - | - | - | - | 3,400.00 | 1,091.01 | 0.00 | - | - | 1 |
| 63.83 | 0.00 | - | 2 | 11 | 3,500.00 | - | - | - | - | - |
