認購期權
2021年9月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,670.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,680.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,690.00 | 0.10 | 0.00 | - | 20 | 0 |
| 1,180.80 | 0.00 | - | - | 0 | 1,700.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,710.00 | 0.10 | 0.00 | - | 1 | 0 |
| 1,151.70 | 0.00 | - | - | 0 | 1,720.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,730.00 | 0.25 | 0.00 | - | 10 | 0 |
| 1,130.00 | 0.00 | - | - | 0 | 1,740.00 | 0.20 | 0.00 | - | 10 | 0 |
| 1,130.80 | 0.00 | - | - | 0 | 1,750.00 | 0.05 | 0.00 | - | 1 | 0 |
| 1,110.00 | 0.00 | - | - | 0 | 1,760.00 | 0.03 | 0.00 | - | 5 | 0 |
| 1,100.00 | 0.00 | - | - | 0 | 1,770.00 | 0.10 | 0.00 | - | 5 | 0 |
| 1,090.00 | 0.00 | - | - | 0 | 1,780.00 | - | - | - | - | - |
| 1,080.00 | 0.00 | - | - | 0 | 1,790.00 | - | - | - | - | - |
| 1,050.00 | 0.00 | - | - | 0 | 1,820.00 | - | - | - | - | - |
| 988.90 | 0.00 | - | 1 | 0 | 1,870.00 | - | - | - | - | - |
| 1,033.50 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| - | - | - | - | - | 1,890.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,910.00 | 0.05 | 0.00 | - | 10 | 0 |
| 953.10 | 0.00 | - | - | 0 | 1,920.00 | 2.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,930.00 | 2.40 | 0.00 | - | - | 1 |
| 880.98 | 0.00 | - | 1 | 0 | 1,950.00 | - | - | - | - | - |
| - | - | - | - | - | 1,960.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 1,970.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 1,980.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 1,990.00 | 0.05 | 0.00 | - | - | - |
| 826.80 | 0.00 | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 2,010.00 | 1.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,030.00 | 1.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,040.00 | 0.10 | 0.00 | - | 5 | 0 |
| 820.69 | 0.00 | - | 1 | 0 | 2,050.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,060.00 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 2,070.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,080.00 | 0.10 | 0.00 | - | - | - |
| - | - | - | - | - | 2,090.00 | 0.10 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 2,100.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,110.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,120.00 | 0.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,130.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,140.00 | 1.00 | 0.00 | - | - | 0 |
| 696.70 | 0.00 | - | - | - | 2,150.00 | 1.05 | 0.00 | - | 2 | 0 |
| 740.35 | 0.00 | - | 4 | 0 | 2,160.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,170.00 | 0.28 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,180.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,190.00 | 1.05 | 0.00 | - | 4 | 0 |
| 642.60 | 0.00 | - | 20 | 0 | 2,200.00 | 0.35 | 0.00 | - | 15 | 0 |
| 652.50 | 0.00 | - | - | 0 | 2,210.00 | 1.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,220.00 | 1.15 | 0.00 | - | 1 | 0 |
| 629.50 | 0.00 | - | - | 0 | 2,230.00 | 1.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,240.00 | 1.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,250.00 | 0.25 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 2,260.00 | 1.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,270.00 | 1.35 | 0.00 | - | 2 | 0 |
| 582.70 | 0.00 | - | 1 | 0 | 2,280.00 | 1.40 | 0.00 | - | 2 | 0 |
| 475.00 | 0.00 | - | 1 | 0 | 2,290.00 | 1.40 | 0.00 | - | 1 | 0 |
| 458.70 | 0.00 | - | - | 0 | 2,300.00 | 0.20 | 0.00 | - | 26 | 0 |
| 567.60 | 0.00 | - | 1 | 0 | 2,310.00 | 1.50 | 0.00 | - | 8 | 0 |
| 444.80 | 0.00 | - | 1 | 0 | 2,320.00 | 1.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,330.00 | 0.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,340.00 | 0.50 | 0.00 | - | - | 0 |
| 544.57 | 0.00 | - | 2 | 0 | 2,350.00 | 0.30 | 0.00 | - | 25 | 0 |
| 524.45 | 0.00 | - | 2 | 0 | 2,360.00 | 0.50 | 0.00 | - | 3 | 0 |
| 365.30 | 0.00 | - | 1 | 0 | 2,370.00 | 0.60 | 0.00 | - | 1 | 0 |
| 456.85 | 0.00 | - | - | - | 2,380.00 | 1.20 | 0.00 | - | 2 | 0 |
| 346.00 | 0.00 | - | 1 | 0 | 2,390.00 | 1.45 | 0.00 | - | 1 | 0 |
| 476.20 | 0.00 | - | 1 | 0 | 2,400.00 | 0.90 | 0.00 | - | 14 | 0 |
| 362.30 | 0.00 | - | - | 0 | 2,410.00 | 0.55 | 0.00 | - | 3 | 0 |
| 467.80 | 0.00 | - | 1 | 0 | 2,420.00 | 0.70 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,430.00 | 0.88 | 0.00 | - | 6 | 0 |
| 412.00 | 0.00 | - | 1 | 0 | 2,440.00 | 1.00 | 0.00 | - | 11 | 0 |
| 454.83 | 0.00 | - | 1 | 0 | 2,450.00 | 1.05 | 0.00 | - | 25 | 0 |
| 281.60 | 0.00 | - | 2 | 0 | 2,460.00 | 1.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,470.00 | 1.40 | 0.00 | - | 34 | 0 |
| 279.80 | 0.00 | - | 1 | 0 | 2,480.00 | 1.45 | 0.00 | - | 2 | 0 |
| 270.50 | 0.00 | - | - | 0 | 2,490.00 | 0.80 | 0.00 | - | 2 | 0 |
| 331.65 | 0.00 | - | 8 | 0 | 2,500.00 | 1.85 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 2,510.00 | 1.95 | 0.00 | - | 19 | 0 |
| 255.00 | 0.00 | - | - | 0 | 2,520.00 | 1.55 | 0.00 | - | 25 | 0 |
| 250.80 | 0.00 | - | - | 0 | 2,530.00 | 2.00 | 0.00 | - | 23 | 0 |
| 307.17 | 0.00 | - | 1 | 0 | 2,540.00 | 2.00 | 0.00 | - | 7 | 0 |
| 339.70 | 0.00 | - | 2 | 0 | 2,550.00 | 2.10 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,560.00 | 2.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,565.00 | 2.01 | 0.00 | - | 10 | 0 |
| 295.14 | 0.00 | - | 1 | 0 | 2,570.00 | 2.45 | 0.00 | - | 5 | 0 |
| 252.30 | 0.00 | - | 1 | 0 | 2,575.00 | 2.14 | 0.00 | - | 10 | 0 |
| 278.05 | 0.00 | - | 2 | 0 | 2,580.00 | 2.85 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 2,585.00 | 2.90 | 0.00 | - | 22 | 0 |
| 276.09 | 0.00 | - | 1 | 0 | 2,590.00 | 2.93 | 0.00 | - | 310 | 0 |
| - | - | - | - | - | 2,595.00 | 1.90 | 0.00 | - | 3 | 0 |
| 264.38 | 0.00 | - | 8 | 0 | 2,600.00 | 3.60 | 0.00 | - | 450 | 0 |
| - | - | - | - | - | 2,605.00 | 4.20 | 0.00 | - | 4 | 0 |
| 257.43 | 0.00 | - | - | 0 | 2,610.00 | 3.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,615.00 | 4.20 | 0.00 | - | 41 | 0 |
| 248.20 | 0.00 | - | 1 | 0 | 2,620.00 | 3.90 | 0.00 | - | 19 | 0 |
| 205.73 | 0.00 | - | - | - | 2,625.00 | 3.30 | 0.00 | - | 1 | 0 |
| 157.93 | 0.00 | - | - | 0 | 2,630.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,635.00 | 2.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,640.00 | 3.55 | 0.00 | - | 14 | 0 |
| 208.00 | 0.00 | - | - | 0 | 2,645.00 | 4.50 | 0.00 | - | 25 | 0 |
| 204.27 | 0.00 | - | 1 | 0 | 2,650.00 | 4.60 | 0.00 | - | 26 | 0 |
| 252.65 | 0.00 | - | 1 | 0 | 2,655.00 | 4.67 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,660.00 | 5.87 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 2,665.00 | 3.62 | 0.00 | - | 2 | 0 |
| 222.60 | 0.00 | - | 1 | 0 | 2,670.00 | 5.40 | 0.00 | - | 9 | 0 |
| 236.98 | 0.00 | - | 4 | 0 | 2,675.00 | 5.80 | 0.00 | - | 4 | 0 |
| 165.34 | 0.00 | - | 3 | 0 | 2,680.00 | 5.95 | 0.00 | - | 45 | 0 |
| 117.00 | 0.00 | - | - | 0 | 2,685.00 | 6.00 | 0.00 | - | 30 | 0 |
| 105.30 | 0.00 | - | - | 1 | 2,690.00 | 7.70 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 2,695.00 | 7.80 | 0.00 | - | 24 | 0 |
| 134.30 | 0.00 | - | 50 | 0 | 2,700.00 | 8.15 | 0.00 | - | 148 | 0 |
| 201.00 | 0.00 | - | 1 | 0 | 2,705.00 | 8.25 | 0.00 | - | 21 | 0 |
| 199.63 | 0.00 | - | 10 | 0 | 2,710.00 | 8.90 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 2,715.00 | 9.90 | 0.00 | - | 27 | 0 |
| 190.27 | 0.00 | - | 10 | 0 | 2,720.00 | 8.82 | 0.00 | - | 38 | 0 |
| 119.10 | 0.00 | - | 2 | 0 | 2,725.00 | 10.50 | 0.00 | - | 68 | 0 |
| 106.99 | 0.00 | - | 1 | 0 | 2,730.00 | 11.34 | 0.00 | - | 130 | 0 |
| 195.07 | 0.00 | - | 1 | 0 | 2,735.00 | 12.22 | 0.00 | - | 26 | 0 |
| 97.83 | 0.00 | - | 1 | 0 | 2,740.00 | 12.82 | 0.00 | - | 79 | 0 |
| 102.80 | 0.00 | - | 3 | 0 | 2,745.00 | 13.15 | 0.00 | - | 22 | 0 |
| 98.40 | 0.00 | - | 15 | 0 | 2,750.00 | 12.60 | 0.00 | - | 134 | 0 |
| 90.84 | 0.00 | - | 5 | 0 | 2,755.00 | 14.90 | 0.00 | - | 45 | 0 |
| 84.97 | 0.00 | - | 1 | 0 | 2,760.00 | 14.52 | 0.00 | - | 79 | 0 |
| 80.77 | 0.00 | - | 1 | 0 | 2,765.00 | 14.20 | 0.00 | - | 16 | 0 |
| 76.44 | 0.00 | - | 1 | 0 | 2,770.00 | 16.20 | 0.00 | - | 66 | 0 |
| 79.70 | 0.00 | - | 5 | 0 | 2,775.00 | 16.50 | 0.00 | - | 66 | 0 |
| 69.17 | 0.00 | - | 2 | 0 | 2,780.00 | 17.75 | 0.00 | - | 72 | 0 |
| 67.90 | 0.00 | - | 3 | 0 | 2,785.00 | 20.15 | 0.00 | - | 50 | 0 |
| 56.50 | 0.00 | - | 2 | 0 | 2,790.00 | 21.44 | 0.00 | - | 96 | 0 |
| 69.60 | 0.00 | - | 1 | 0 | 2,795.00 | 22.30 | 0.00 | - | 47 | 0 |
| 56.50 | 0.00 | - | 24 | 0 | 2,800.00 | 25.09 | 0.00 | - | 244 | 0 |
| 52.30 | 0.00 | - | 9 | 0 | 2,805.00 | 22.30 | 0.00 | - | 63 | 0 |
| 46.51 | 0.00 | - | 16 | 0 | 2,810.00 | 25.60 | 0.00 | - | 157 | 0 |
| 44.00 | 0.00 | - | 70 | 0 | 2,815.00 | 25.10 | 0.00 | - | 73 | 0 |
| 40.50 | 0.00 | - | 36 | 0 | 2,820.00 | 28.00 | 0.00 | - | 135 | 0 |
| 35.70 | 0.00 | - | 108 | 0 | 2,825.00 | 28.50 | 0.00 | - | 172 | 0 |
| 34.30 | 0.00 | - | 213 | 0 | 2,830.00 | 34.69 | 0.00 | - | 314 | 0 |
| 31.60 | 0.00 | - | 134 | 0 | 2,835.00 | 34.82 | 0.00 | - | 173 | 0 |
| 27.57 | 0.00 | - | 154 | 0 | 2,840.00 | 38.87 | 0.00 | - | 330 | 0 |
| 24.80 | 0.00 | - | 237 | 0 | 2,845.00 | 39.20 | 0.00 | - | 91 | 0 |
| 22.75 | 0.00 | - | 373 | 0 | 2,850.00 | 44.30 | 0.00 | - | 334 | 0 |
| 20.00 | 0.00 | - | 79 | 0 | 2,855.00 | 42.60 | 0.00 | - | 62 | 0 |
| 18.90 | 0.00 | - | 220 | 0 | 2,860.00 | 45.10 | 0.00 | - | 77 | 0 |
| 16.50 | 0.00 | - | 112 | 0 | 2,865.00 | 47.70 | 0.00 | - | 88 | 0 |
| 14.30 | 0.00 | - | 155 | 0 | 2,870.00 | 53.73 | 0.00 | - | 214 | 0 |
| 12.80 | 0.00 | - | 206 | 0 | 2,875.00 | 58.80 | 0.00 | - | 130 | 0 |
| 10.90 | 0.00 | - | 313 | 0 | 2,880.00 | 58.51 | 0.00 | - | 77 | 0 |
| 9.80 | 0.00 | - | 113 | 0 | 2,885.00 | 61.00 | 0.00 | - | 28 | 0 |
| 8.60 | 0.00 | - | 278 | 0 | 2,890.00 | 66.15 | 0.00 | - | 51 | 0 |
| 7.52 | 0.00 | - | 182 | 0 | 2,895.00 | 71.95 | 0.00 | - | 6 | 0 |
| 6.65 | 0.00 | - | 1,119 | 0 | 2,900.00 | 78.00 | 0.00 | - | 55 | 0 |
| 5.90 | 0.00 | - | 71 | 0 | 2,905.00 | 65.43 | 0.00 | - | 3 | 0 |
| 5.90 | 0.00 | - | 88 | 0 | 2,910.00 | 82.30 | 0.00 | - | 86 | 0 |
| 4.59 | 0.00 | - | 71 | 0 | 2,915.00 | 87.50 | 0.00 | - | 6 | 0 |
| 4.10 | 0.00 | - | 196 | 0 | 2,920.00 | 88.70 | 0.00 | - | 114 | 0 |
| 3.30 | 0.00 | - | 144 | 0 | 2,925.00 | 42.90 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 246 | 0 | 2,930.00 | 106.22 | 0.00 | - | 7 | 0 |
| 2.75 | 0.00 | - | 156 | 0 | 2,935.00 | 86.10 | 0.00 | - | 1 | 0 |
| 2.45 | 0.00 | - | 192 | 0 | 2,940.00 | 91.71 | 0.00 | - | 2 | 0 |
| 2.09 | 0.00 | - | 25 | 0 | 2,945.00 | 65.00 | 0.00 | - | 3 | 0 |
| 1.93 | 0.00 | - | 179 | 0 | 2,950.00 | 124.60 | 0.00 | - | 5 | 0 |
| 1.84 | 0.00 | - | 44 | 0 | 2,955.00 | 86.70 | 0.00 | - | 3 | 0 |
| 1.55 | 0.00 | - | 57 | 0 | 2,960.00 | 89.87 | 0.00 | - | 7 | 0 |
| 1.40 | 0.00 | - | 12 | 0 | 2,965.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 33 | 0 | 2,970.00 | 118.94 | 0.00 | - | 1 | 0 |
| 1.17 | 0.00 | - | 34 | 0 | 2,975.00 | 109.70 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 56 | 0 | 2,980.00 | 121.64 | 0.00 | - | 2 | 0 |
| 1.05 | 0.00 | - | 310 | 0 | 2,985.00 | 109.60 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 34 | 0 | 2,990.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 315 | 0 | 2,995.00 | 109.50 | 0.00 | - | - | 0 |
| 0.85 | 0.00 | - | 206 | 0 | 3,000.00 | 155.00 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 59 | 0 | 3,050.00 | 155.00 | 0.00 | - | - | 0 |
| 0.49 | 0.00 | - | 3 | 0 | 3,100.00 | 244.50 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 2 | 0 | 3,150.00 | 270.80 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 3,200.00 | 370.20 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 3 | 0 | 3,250.00 | 420.10 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 3,300.00 | 425.70 | 0.00 | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 3,350.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | - | 0 | 3,400.00 | 537.80 | 0.00 | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 3,500.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 0 | 3,550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 0 | 3,600.00 | - | - | - | - | - |
