認購期權
2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 511.26 | 0.00 | - | 2 | 5 | 320.00 | 3.20 | -0.40 | -11.11% | 3 | 801 |
| - | - | - | - | - | 330.00 | 5.54 | 0.00 | - | 2 | 451 |
| - | - | - | - | - | 340.00 | 3.75 | 0.00 | - | 3 | 10 |
| 544.90 | 0.00 | - | 1 | 3 | 350.00 | 4.35 | -0.62 | -12.47% | 1 | 129 |
| 451.00 | 0.00 | - | 31 | 32 | 360.00 | 6.96 | 0.00 | - | 1 | 15 |
| 544.55 | 0.00 | - | 5 | 7 | 370.00 | 6.50 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 380.00 | 5.40 | 0.00 | - | 4 | 18 |
| 524.62 | 0.00 | - | 1 | 1 | 390.00 | 7.45 | 0.00 | - | 20 | 415 |
| 503.49 | +63.49 | +14.43% | 1 | 119 | 400.00 | 7.00 | -0.85 | -10.83% | 16 | 327 |
| - | - | - | - | - | 410.00 | 7.75 | -3.10 | -28.57% | 1 | 29 |
| 553.62 | 0.00 | - | 2 | 1 | 420.00 | 9.90 | 0.00 | - | 1 | 20 |
| 474.00 | 0.00 | - | 3 | 20 | 430.00 | 10.00 | -0.95 | -8.68% | 5 | 26 |
| 498.40 | 0.00 | - | 5 | 6 | 440.00 | 10.35 | -1.95 | -15.85% | 1 | 12 |
| 485.00 | 0.00 | - | 1 | 2 | 450.00 | 11.15 | -3.71 | -24.97% | 3 | 59 |
| 400.95 | 0.00 | - | 3 | 5 | 460.00 | 11.96 | -5.54 | -31.66% | 1 | 27 |
| 367.00 | 0.00 | - | 2 | 21 | 470.00 | 15.65 | 0.00 | - | 1 | 46 |
| 436.76 | +52.46 | +13.65% | 1 | 17 | 480.00 | 20.06 | 0.00 | - | 2 | 37 |
| 508.84 | 0.00 | - | 1 | 7 | 490.00 | 21.40 | 0.00 | - | 1 | 9 |
| 354.82 | 0.00 | - | 2 | 48 | 500.00 | 16.65 | -2.85 | -14.62% | 19 | 289 |
| 394.15 | +45.63 | +13.09% | 1 | 9 | 520.00 | 19.75 | -2.57 | -11.51% | 11 | 375 |
| 385.92 | +63.52 | +19.70% | 1 | 24 | 540.00 | 23.00 | -3.30 | -12.55% | 7 | 516 |
| 308.90 | 0.00 | - | 1 | 7 | 560.00 | 31.50 | 0.00 | - | 2 | 189 |
| 357.51 | +49.41 | +16.04% | 1 | 59 | 580.00 | 30.40 | -4.50 | -12.89% | 1 | 142 |
| 341.89 | +46.89 | +15.89% | 5 | 120 | 600.00 | 35.20 | -4.57 | -11.49% | 10 | 697 |
| 322.00 | +51.25 | +18.93% | 1 | 97 | 620.00 | 45.32 | 0.00 | - | 11 | 279 |
| 306.00 | +54.35 | +21.60% | 1 | 87 | 640.00 | 52.85 | 0.00 | - | 41 | 154 |
| 245.40 | 0.00 | - | 7 | 96 | 660.00 | 50.60 | -6.85 | -11.92% | 1 | 744 |
| 226.80 | 0.00 | - | 1 | 70 | 680.00 | 65.05 | 0.00 | - | 2 | 408 |
| 222.45 | 0.00 | - | 4 | 214 | 700.00 | 64.23 | -7.87 | -10.92% | 37 | 1,448 |
| 219.35 | 0.00 | - | 6 | 66 | 710.00 | 76.55 | 0.00 | - | 4 | 66 |
| 264.88 | +43.47 | +19.63% | 2 | 74 | 720.00 | 83.76 | 0.00 | - | 1 | 101 |
| 203.35 | 0.00 | - | 1 | 103 | 730.00 | 88.50 | 0.00 | - | 1 | 389 |
| 210.22 | 0.00 | - | 92 | 94 | 740.00 | 79.50 | -12.15 | -13.26% | 6 | 393 |
| 242.90 | +38.63 | +18.91% | 8 | 113 | 750.00 | 83.05 | -10.11 | -10.85% | 13 | 573 |
| 197.00 | 0.00 | - | 2 | 130 | 760.00 | 100.60 | 0.00 | - | 31 | 376 |
| 232.90 | +38.88 | +20.04% | 3 | 113 | 770.00 | 89.99 | -13.81 | -13.30% | 3 | 300 |
| 220.40 | +35.75 | +19.36% | 4 | 77 | 780.00 | 120.00 | 0.00 | - | 2 | 136 |
| 225.37 | +45.37 | +25.21% | 2 | 85 | 790.00 | 101.35 | -16.51 | -14.01% | 1 | 139 |
| 216.62 | +36.62 | +20.34% | 10 | 372 | 800.00 | 103.50 | -17.85 | -14.71% | 52 | 1,058 |
| 212.60 | +33.38 | +18.63% | 47 | 299 | 810.00 | 128.00 | 0.00 | - | 1 | 100 |
| 207.18 | +32.68 | +18.73% | 74 | 226 | 820.00 | 115.40 | -8.47 | -6.84% | 78 | 396 |
| 165.64 | 0.00 | - | 117 | 244 | 830.00 | 129.27 | 0.00 | - | 6 | 391 |
| 197.91 | +36.56 | +22.66% | 229 | 384 | 840.00 | 123.40 | -15.35 | -11.06% | 2 | 52 |
| 193.78 | +36.78 | +23.43% | 20 | 593 | 850.00 | 129.90 | -25.65 | -16.49% | 5 | 133 |
| 187.54 | +41.85 | +28.73% | 7 | 281 | 860.00 | 138.25 | -13.80 | -9.08% | 1 | 130 |
| 179.46 | +31.71 | +21.46% | 35 | 420 | 880.00 | 145.00 | -15.74 | -9.79% | 2 | 122 |
| 170.50 | +31.55 | +22.71% | 30 | 733 | 900.00 | 155.66 | -17.94 | -10.33% | 7 | 127 |
| 131.50 | 0.00 | - | 11 | 225 | 920.00 | 202.34 | 0.00 | - | 6 | 50 |
| 155.54 | +37.44 | +31.70% | 16 | 312 | 940.00 | 191.35 | 0.00 | - | 5 | 142 |
| 147.30 | +30.75 | +26.38% | 18 | 188 | 960.00 | 235.00 | 0.00 | - | 1 | 127 |
| 138.90 | +23.90 | +20.78% | 10 | 187 | 980.00 | 198.50 | 0.00 | - | 8 | 46 |
| 132.35 | +27.10 | +25.75% | 75 | 891 | 1,000.00 | 220.30 | -30.52 | -12.17% | 23 | 468 |
| 122.70 | +23.70 | +23.94% | 47 | 117 | 1,020.00 | 233.40 | +13.05 | +5.92% | 8 | 16 |
| 89.85 | 0.00 | - | 2 | 146 | 1,040.00 | 232.25 | 0.00 | - | 1 | 13 |
| 85.25 | 0.00 | - | 2 | 163 | 1,060.00 | 274.35 | 0.00 | - | 30 | 46 |
| 85.57 | 0.00 | - | 1 | 96 | 1,080.00 | 275.85 | 0.00 | - | 10 | 5 |
| 104.10 | +22.55 | +27.65% | 41 | 710 | 1,100.00 | 303.73 | 0.00 | - | 1 | 31 |
| 71.05 | 0.00 | - | 1 | 135 | 1,120.00 | 285.30 | 0.00 | - | 2 | 16 |
| 70.35 | 0.00 | - | 3 | 226 | 1,140.00 | 312.92 | 0.00 | - | - | 2 |
| 65.38 | 0.00 | - | 2 | 68 | 1,160.00 | 320.60 | 0.00 | - | 4 | 4 |
| 61.00 | 0.00 | - | 1 | 300 | 1,180.00 | 367.10 | 0.00 | - | 2 | 2 |
| 82.00 | +21.55 | +35.65% | 28 | 422 | 1,200.00 | 383.63 | 0.00 | - | - | 1 |
| 55.90 | 0.00 | - | 2 | 56 | 1,220.00 | 384.23 | -40.96 | -9.63% | 35 | 48 |
| 73.00 | +24.00 | +48.98% | 2 | 37 | 1,240.00 | 367.35 | 0.00 | - | 1 | 1 |
| 70.50 | +20.63 | +41.37% | 37 | 175 | 1,260.00 | 417.66 | -42.88 | -9.31% | 35 | 46 |
| 47.85 | 0.00 | - | 3 | 21 | 1,280.00 | 412.55 | 0.00 | - | - | 0 |
| 64.75 | +17.13 | +35.97% | 87 | 125 | 1,300.00 | 468.73 | 0.00 | - | 1 | 22 |
| 54.70 | 0.00 | - | 4 | 23 | 1,320.00 | - | - | - | - | - |
| 49.35 | 0.00 | - | 1 | 127 | 1,340.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 1 | 81 | 1,360.00 | 461.36 | 0.00 | - | 2 | 1 |
| 51.70 | +0.30 | +0.58% | 1 | 12 | 1,370.00 | 484.40 | 0.00 | - | - | 7 |
| 50.30 | +18.40 | +57.68% | 1 | 18 | 1,380.00 | - | - | - | - | - |
| 52.20 | 0.00 | - | 2 | 4 | 1,390.00 | - | - | - | - | - |
| 47.90 | +11.65 | +32.14% | 5 | 125 | 1,400.00 | 560.83 | 0.00 | - | 1 | 3 |
| 44.25 | 0.00 | - | 1 | 18 | 1,410.00 | 539.12 | 0.00 | - | - | 1 |
| 29.66 | 0.00 | - | 15 | 24 | 1,420.00 | 578.67 | 0.00 | - | 18 | 22 |
| 45.71 | 0.00 | - | 2 | 3 | 1,430.00 | 588.77 | 0.00 | - | 2 | 27 |
| 46.18 | +16.03 | +53.17% | 1 | 5 | 1,440.00 | 574.77 | 0.00 | - | 52 | 29 |
| 31.25 | 0.00 | - | 1 | 34 | 1,450.00 | 593.70 | 0.00 | - | 2 | 3 |
| 39.18 | -0.42 | -1.06% | 1 | 26 | 1,460.00 | 594.20 | 0.00 | - | 45 | 27 |
| 24.63 | 0.00 | - | 5 | 14 | 1,470.00 | 586.73 | 0.00 | - | 4 | 8 |
| 40.57 | 0.00 | - | 2 | 2 | 1,480.00 | 612.46 | 0.00 | - | 2 | 6 |
| 25.74 | 0.00 | - | 2 | 27 | 1,490.00 | 602.20 | 0.00 | - | 5 | 4 |
| 40.50 | +13.99 | +52.77% | 1 | 191 | 1,500.00 | 652.91 | 0.00 | - | 1 | 0 |
| 26.44 | 0.00 | - | 1 | 43 | 1,510.00 | 691.11 | 0.00 | - | 2 | 1 |
| 22.00 | 0.00 | - | 20 | 21 | 1,520.00 | 616.55 | 0.00 | - | - | 5 |
| 36.80 | +10.79 | +41.48% | 451 | 455 | 1,530.00 | 627.60 | 0.00 | - | 2 | 0 |
| 26.90 | 0.00 | - | 1 | 19 | 1,540.00 | 638.10 | 0.00 | - | - | 7 |
| 25.30 | 0.00 | - | 2 | 53 | 1,550.00 | 690.15 | 0.00 | - | 2 | 7 |
| 35.81 | +15.80 | +78.96% | 1 | 501 | 1,560.00 | 667.05 | 0.00 | - | 1 | 1 |
| 29.85 | -5.15 | -14.71% | 3 | 4 | 1,570.00 | 676.25 | 0.00 | - | 1 | 7 |
| 20.05 | 0.00 | - | 15 | 22 | 1,580.00 | 658.80 | 0.00 | - | 1 | 20 |
| 22.30 | 0.00 | - | 1 | 29 | 1,590.00 | 729.80 | 0.00 | - | 2 | 6 |
| 27.50 | +5.28 | +23.76% | 3 | 44 | 1,600.00 | 678.12 | 0.00 | - | 2 | 0 |
| 33.40 | 0.00 | - | 6 | 21 | 1,610.00 | 790.98 | 0.00 | - | 2 | 1 |
| 29.00 | +8.40 | +40.78% | 1 | 15 | 1,620.00 | 712.40 | 0.00 | - | - | 1 |
| 32.13 | 0.00 | - | 4 | 64 | 1,630.00 | - | - | - | - | - |
| 19.80 | 0.00 | - | 3 | 138 | 1,640.00 | - | - | - | - | - |
| 19.05 | 0.00 | - | 45 | 336 | 1,650.00 | 751.60 | 0.00 | - | 1 | 1 |
| 33.22 | 0.00 | - | 8 | 43 | 1,660.00 | 782.30 | 0.00 | - | - | 0 |
| 19.24 | 0.00 | - | 3 | 52 | 1,670.00 | - | - | - | - | - |
| 25.45 | +1.20 | +4.95% | 1 | 45 | 1,680.00 | 780.00 | 0.00 | - | 2 | 2 |
| 21.50 | 0.00 | - | 1 | 29 | 1,690.00 | - | - | - | - | - |
| 24.40 | +9.40 | +62.67% | 9 | 166 | 1,700.00 | 802.96 | 0.00 | - | 1 | 0 |
| 30.98 | 0.00 | - | 14 | 14 | 1,710.00 | 846.80 | 0.00 | - | 4 | 0 |
| 25.09 | 0.00 | - | 2 | 11 | 1,720.00 | 808.35 | 0.00 | - | - | 0 |
| 13.45 | 0.00 | - | 24 | 45 | 1,730.00 | - | - | - | - | - |
| 20.10 | 0.00 | - | 24 | 25 | 1,740.00 | 837.65 | 0.00 | - | 1 | 0 |
| 23.49 | +3.69 | +18.64% | 2 | 13 | 1,750.00 | - | - | - | - | - |
| 22.00 | +2.44 | +12.47% | 2 | 42 | 1,760.00 | 847.50 | 0.00 | - | - | 0 |
| 17.00 | -10.69 | -38.61% | 1 | 3 | 1,770.00 | - | - | - | - | - |
| 27.48 | 0.00 | - | 8 | 21 | 1,780.00 | 898.00 | 0.00 | - | 1 | 0 |
| 22.05 | +6.65 | +43.18% | 700 | 98 | 1,790.00 | 905.77 | 0.00 | - | 2 | 0 |
| 12.10 | 0.00 | - | 2 | 49 | 1,800.00 | - | - | - | - | - |
| 19.20 | +3.67 | +23.63% | 2 | 9 | 1,810.00 | 856.35 | 0.00 | - | 2 | 0 |
| 24.25 | 0.00 | - | 6 | 3 | 1,820.00 | - | - | - | - | - |
| 21.94 | 0.00 | - | 4 | 2 | 1,830.00 | 908.95 | 0.00 | - | - | 0 |
| 18.90 | -12.42 | -39.66% | 17 | 7 | 1,840.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 19 | 18 | 1,850.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 2 | 11 | 1,860.00 | - | - | - | - | - |
| 17.40 | +7.06 | +68.28% | 6 | 9 | 1,870.00 | - | - | - | - | - |
| 11.65 | 0.00 | - | 1 | 19 | 1,880.00 | - | - | - | - | - |
| 11.21 | 0.00 | - | 1 | 12 | 1,890.00 | - | - | - | - | - |
| 14.40 | +2.60 | +22.03% | 2 | 124 | 1,900.00 | - | - | - | - | - |
| 13.80 | +3.35 | +32.06% | 4 | 52 | 1,910.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 103 | 1,920.00 | - | - | - | - | - |
| 13.30 | +2.64 | +24.77% | 1 | 172 | 1,930.00 | - | - | - | - | - |
| 16.00 | +4.70 | +41.59% | 17 | 669 | 1,940.00 | - | - | - | - | - |
