認購期權
2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 470.42 | -22.08 | -4.48% | 6 | 130 | 5.00 | 0.01 | 0.00 | - | 10 | 2,187 |
| 421.06 | 0.00 | - | 17 | 10 | 10.00 | 0.02 | 0.00 | - | 2 | 332 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 1 | 114 |
| 400.00 | 0.00 | - | 1 | 74 | 20.00 | 0.02 | 0.00 | - | 3 | 114 |
| 475.83 | 0.00 | - | 4 | 9 | 25.00 | 0.04 | 0.00 | - | 12 | 2,094 |
| 426.32 | 0.00 | - | 350 | 354 | 30.00 | 0.05 | 0.00 | - | 20 | 144 |
| 410.00 | 0.00 | - | 2 | 18 | 35.00 | 0.06 | 0.00 | - | 8 | 68 |
| 440.21 | 0.00 | - | 1 | 1 | 40.00 | 0.20 | 0.00 | - | 50 | 202 |
| 227.75 | 0.00 | - | 3 | 0 | 45.00 | 0.18 | 0.00 | - | 1 | 211 |
| 453.96 | 0.00 | - | 3 | 10 | 50.00 | 0.14 | 0.00 | - | 1 | 3,143 |
| - | - | - | - | - | 55.00 | 0.16 | +0.07 | +77.78% | 1 | 927 |
| 442.86 | 0.00 | - | 3 | 28 | 60.00 | 0.20 | 0.00 | - | 40 | 594 |
| 397.71 | 0.00 | - | 1 | 24 | 65.00 | 0.28 | 0.00 | - | 1 | 36 |
| 410.74 | 0.00 | - | 2 | 88 | 70.00 | 0.28 | 0.00 | - | 26 | 403 |
| 335.12 | 0.00 | - | 1 | 0 | 75.00 | 0.38 | 0.00 | - | 2 | 60 |
| 393.70 | 0.00 | - | 1 | 46 | 80.00 | 0.36 | 0.00 | - | 1 | 138 |
| 311.71 | 0.00 | - | 72 | 107 | 85.00 | 0.51 | 0.00 | - | 1 | 63 |
| 407.00 | 0.00 | - | 1 | 76 | 90.00 | 0.51 | 0.00 | - | 1 | 107 |
| 345.78 | 0.00 | - | 4 | 188 | 95.00 | 0.88 | 0.00 | - | 2 | 61 |
| 402.11 | 0.00 | - | 4 | 458 | 100.00 | 0.70 | 0.00 | - | 50 | 1,122 |
| 336.00 | 0.00 | - | 1 | 41 | 105.00 | 0.75 | +0.01 | +1.35% | 4 | 89 |
| 369.65 | 0.00 | - | 1 | 101 | 110.00 | 0.81 | 0.00 | - | 1 | 139 |
| 350.00 | 0.00 | - | 11 | 20 | 115.00 | 0.95 | 0.00 | - | 5 | 214 |
| 357.59 | 0.00 | - | 3 | 256 | 120.00 | 1.00 | -0.15 | -13.04% | 4 | 695 |
| 381.12 | 0.00 | - | 1 | 12 | 125.00 | 1.20 | 0.00 | - | 2 | 619 |
| 383.30 | 0.00 | - | 1 | 37 | 130.00 | 1.27 | -0.11 | -7.97% | 3 | 84 |
| 370.51 | 0.00 | - | 2 | 128 | 135.00 | 1.29 | 0.00 | - | 3 | 208 |
| 340.25 | 0.00 | - | 2 | 142 | 140.00 | 2.02 | 0.00 | - | 3 | 235 |
| 326.56 | 0.00 | - | 2 | 140 | 145.00 | 1.70 | -0.36 | -17.48% | 1 | 110 |
| 325.46 | 0.00 | - | 1 | 1,005 | 150.00 | 1.87 | 0.00 | - | 2 | 360 |
| 270.59 | 0.00 | - | 2 | 0 | 155.00 | 2.26 | 0.00 | - | 1 | 475 |
| 353.67 | 0.00 | - | 4 | 179 | 160.00 | 2.60 | 0.00 | - | 1 | 119 |
| 317.00 | 0.00 | - | 11 | 113 | 165.00 | 2.71 | 0.00 | - | 2 | 346 |
| 330.08 | 0.00 | - | 6 | 66 | 170.00 | 3.01 | 0.00 | - | 1 | 328 |
| 334.48 | 0.00 | - | 1 | 201 | 175.00 | 3.13 | 0.00 | - | 1 | 142 |
| 316.30 | 0.00 | - | 1 | 223 | 180.00 | 3.40 | 0.00 | - | 1 | 369 |
| 313.58 | 0.00 | - | 1 | 151 | 185.00 | 4.66 | 0.00 | - | 5 | 100 |
| 288.68 | 0.00 | - | 2 | 85 | 190.00 | 3.95 | 0.00 | - | 1 | 405 |
| 308.70 | 0.00 | - | 1 | 134 | 195.00 | 4.32 | 0.00 | - | 57 | 383 |
| 286.15 | 0.00 | - | 1 | 629 | 200.00 | 5.30 | 0.00 | - | 1 | 738 |
| 254.34 | 0.00 | - | 1 | 105 | 205.00 | 9.40 | 0.00 | - | 3 | 303 |
| 287.30 | +12.30 | +4.47% | 2 | 114 | 210.00 | 5.75 | 0.00 | - | 1 | 1,064 |
| 270.80 | 0.00 | - | 1 | 158 | 215.00 | 6.65 | 0.00 | - | 1 | 628 |
| 287.55 | 0.00 | - | 1 | 103 | 220.00 | 6.60 | -0.60 | -8.33% | 1 | 354 |
| 274.09 | +7.48 | +2.81% | 2 | 131 | 225.00 | 7.25 | 0.00 | - | 1 | 384 |
| 269.95 | +7.45 | +2.84% | 2 | 266 | 230.00 | 8.30 | 0.00 | - | 20 | 391 |
| 250.50 | 0.00 | - | 1 | 424 | 235.00 | 7.85 | 0.00 | - | 1 | 60 |
| 253.70 | 0.00 | - | 1 | 461 | 240.00 | 8.56 | 0.00 | - | 48 | 163 |
| 264.67 | 0.00 | - | 1 | 69 | 245.00 | 10.25 | 0.00 | - | 5 | 139 |
| 253.06 | +11.05 | +4.57% | 1 | 604 | 250.00 | 10.05 | -0.90 | -8.22% | 2 | 906 |
| 272.25 | 0.00 | - | 2 | 119 | 255.00 | 12.40 | 0.00 | - | 3 | 237 |
| 251.96 | 0.00 | - | 1 | 140 | 260.00 | 12.50 | 0.00 | - | 6 | 353 |
| 222.21 | 0.00 | - | 2 | 396 | 265.00 | 12.28 | -0.72 | -5.54% | 2 | 44 |
| 245.94 | 0.00 | - | 1 | 411 | 270.00 | 15.05 | 0.00 | - | 1 | 112 |
| 249.25 | 0.00 | - | 2 | 184 | 275.00 | 16.05 | 0.00 | - | 5 | 226 |
| 211.05 | 0.00 | - | 2 | 209 | 280.00 | 14.85 | -2.05 | -12.13% | 1 | 91 |
| 235.25 | 0.00 | - | 1 | 83 | 285.00 | 16.60 | 0.00 | - | 1 | 53 |
| 220.50 | 0.00 | - | 1 | 159 | 290.00 | 18.09 | 0.00 | - | 1 | 66 |
| 222.05 | 0.00 | - | 1 | 215 | 295.00 | 17.25 | 0.00 | - | 1 | 167 |
| 216.25 | +9.99 | +4.84% | 4 | 1,042 | 300.00 | 18.69 | -2.40 | -11.38% | 8 | 836 |
| 240.67 | 0.00 | - | 4 | 144 | 305.00 | 20.80 | 0.00 | - | 1 | 106 |
| 188.43 | 0.00 | - | 6 | 132 | 310.00 | 21.10 | 0.00 | - | 2 | 61 |
| 213.55 | 0.00 | - | 2 | 120 | 315.00 | 22.30 | -0.80 | -3.46% | 1 | 31 |
| 191.36 | 0.00 | - | 1 | 159 | 320.00 | 23.22 | -1.82 | -7.27% | 3 | 140 |
| 198.74 | +16.99 | +9.35% | 1 | 76 | 325.00 | 25.35 | -0.97 | -3.69% | 2 | 1,056 |
| 184.04 | 0.00 | - | 2 | 373 | 330.00 | 28.32 | 0.00 | - | 2 | 305 |
| 201.13 | 0.00 | - | 1 | 81 | 335.00 | 29.67 | 0.00 | - | 1 | 185 |
| 174.75 | 0.00 | - | 2 | 216 | 340.00 | 28.56 | -3.97 | -12.20% | 4 | 157 |
| 192.97 | 0.00 | - | 1 | 43 | 345.00 | 33.10 | 0.00 | - | 2 | 150 |
| 183.38 | +15.32 | +9.12% | 1 | 271 | 350.00 | 31.26 | -3.44 | -9.91% | 6 | 581 |
| 171.59 | 0.00 | - | 1 | 77 | 355.00 | 37.00 | 0.00 | - | 5 | 162 |
| 166.75 | 0.00 | - | 5 | 384 | 360.00 | 34.30 | -2.95 | -7.92% | 5 | 3,381 |
| 175.21 | 0.00 | - | 1 | 128 | 365.00 | 36.10 | 0.00 | - | 17 | 136 |
| 158.35 | 0.00 | - | 1 | 181 | 370.00 | 37.70 | -4.50 | -10.66% | 1 | 164 |
| 156.24 | 0.00 | - | 125 | 477 | 375.00 | 40.83 | 0.00 | - | 1 | 1,201 |
| 153.22 | 0.00 | - | 2 | 376 | 380.00 | 39.70 | 0.00 | - | 24 | 77 |
| 151.25 | 0.00 | - | 3 | 416 | 385.00 | 44.40 | 0.00 | - | 1 | 152 |
| 144.00 | 0.00 | - | 3 | 131 | 390.00 | 44.25 | -3.75 | -7.81% | 14 | 130 |
| 163.89 | 0.00 | - | 3 | 73 | 395.00 | 50.00 | 0.00 | - | 1 | 97 |
| 152.50 | +9.11 | +6.35% | 2 | 1,560 | 400.00 | 48.36 | -3.49 | -6.73% | 233 | 1,297 |
| 133.35 | 0.00 | - | 1 | 141 | 405.00 | 48.80 | 0.00 | - | 1 | 129 |
| 130.60 | 0.00 | - | 1 | 120 | 410.00 | 53.75 | 0.00 | - | 1 | 653 |
| 140.50 | 0.00 | - | 1 | 75 | 415.00 | 57.99 | 0.00 | - | 4 | 98 |
| 142.01 | +9.22 | +6.94% | 2 | 73 | 420.00 | 56.15 | -6.36 | -10.17% | 70 | 170 |
| 127.70 | 0.00 | - | 1 | 212 | 425.00 | 62.10 | 0.00 | - | 4 | 177 |
| 135.43 | +6.83 | +5.31% | 1 | 488 | 430.00 | 60.55 | -4.19 | -6.47% | 6 | 251 |
| 132.85 | +13.73 | +11.53% | 1 | 81 | 435.00 | 62.50 | -5.00 | -7.41% | 4 | 316 |
| 122.10 | 0.00 | - | 1 | 668 | 440.00 | 65.46 | -6.73 | -9.32% | 2 | 205 |
| 128.73 | +7.13 | +5.86% | 2 | 94 | 445.00 | 67.55 | +1.65 | +2.50% | 35 | 67 |
| 126.10 | +5.60 | +4.65% | 1 | 1,137 | 450.00 | 69.85 | -2.45 | -3.39% | 3 | 724 |
| 116.47 | 0.00 | - | 21 | 733 | 455.00 | 72.30 | -7.70 | -9.62% | 8 | 73 |
| 121.00 | +9.45 | +8.47% | 9 | 944 | 460.00 | 74.65 | -7.24 | -8.84% | 34 | 129 |
| 118.72 | +7.57 | +6.81% | 2 | 183 | 465.00 | 77.30 | -3.22 | -4.00% | 2 | 88 |
| 115.34 | +7.51 | +6.96% | 1 | 161 | 470.00 | 79.85 | -8.80 | -9.93% | 3 | 557 |
| 113.90 | +10.20 | +9.84% | 11 | 199 | 475.00 | 81.75 | +1.25 | +1.55% | 1 | 149 |
| 111.68 | +6.69 | +6.37% | 1 | 811 | 480.00 | 85.33 | -7.33 | -7.91% | 2 | 245 |
| 101.00 | 0.00 | - | 2 | 86 | 485.00 | 87.92 | +2.42 | +2.83% | 7 | 87 |
| 109.11 | +11.21 | +11.45% | 7 | 112 | 490.00 | 89.55 | 0.00 | - | 2 | 181 |
| 105.15 | +6.25 | +6.32% | 1 | 183 | 495.00 | 90.00 | 0.00 | - | 10 | 53 |
| 103.58 | +6.31 | +6.49% | 7 | 900 | 500.00 | 96.35 | -4.30 | -4.27% | 1 | 211 |
| 102.70 | +9.60 | +10.31% | 3 | 1,666 | 505.00 | 96.60 | 0.00 | - | 102 | 146 |
| 99.27 | +6.26 | +6.73% | 2 | 103 | 510.00 | 104.25 | 0.00 | - | 16 | 150 |
| 91.00 | 0.00 | - | 2 | 306 | 515.00 | 113.86 | 0.00 | - | 1 | 56 |
| 90.98 | +1.85 | +2.08% | 4 | 96 | 520.00 | 106.65 | 0.00 | - | 2 | 60 |
| 87.52 | 0.00 | - | 2 | 113 | 525.00 | 157.10 | 0.00 | - | 2 | 0 |
| 92.15 | +7.08 | +8.32% | 3 | 59 | 530.00 | 142.10 | 0.00 | - | 9 | 58 |
| 85.40 | 0.00 | - | 1 | 116 | 535.00 | 164.05 | 0.00 | - | 2 | 49 |
| 77.50 | 0.00 | - | 4 | 98 | 540.00 | 114.70 | 0.00 | - | 3 | 45 |
| 91.30 | 0.00 | - | 1 | 1,911 | 545.00 | 120.95 | 0.00 | - | 8 | 72 |
| 85.66 | +5.59 | +6.98% | 86 | 203 | 550.00 | 123.55 | 0.00 | - | 60 | 150 |
| 98.54 | 0.00 | - | 2 | 32 | 555.00 | 125.40 | 0.00 | - | 84 | 129 |
| 70.30 | 0.00 | - | 1 | 505 | 560.00 | 142.25 | 0.00 | - | 2 | 509 |
| 73.00 | 0.00 | - | 1 | 65 | 565.00 | 133.20 | 0.00 | - | 1 | 27 |
| 67.42 | 0.00 | - | 1 | 48 | 570.00 | 149.68 | 0.00 | - | 3 | 251 |
| 71.35 | 0.00 | - | 11 | 88 | 575.00 | 151.75 | 0.00 | - | 2 | 54 |
| 74.98 | +5.03 | +7.19% | 1 | 220 | 580.00 | 153.14 | 0.00 | - | 10 | 72 |
| 73.88 | +3.38 | +4.79% | 1 | 74 | 585.00 | 158.55 | 0.00 | - | 3 | 11 |
| 61.92 | 0.00 | - | 1 | 247 | 590.00 | 150.15 | 0.00 | - | 3 | 11 |
| 78.95 | 0.00 | - | 10 | 56 | 595.00 | 165.00 | 0.00 | - | 2 | 4 |
| 69.19 | +4.83 | +7.50% | 8 | 1,072 | 600.00 | 166.10 | 0.00 | - | 15 | 61 |
| 71.75 | 0.00 | - | 16 | 21 | 605.00 | 170.58 | 0.00 | - | 6 | 7 |
| 67.00 | +9.00 | +15.52% | 3 | 274 | 610.00 | 175.35 | 0.00 | - | 2 | 7 |
| 60.00 | 0.00 | - | 5 | 68 | 615.00 | 177.77 | 0.00 | - | 42 | 24 |
| 63.00 | +6.25 | +11.01% | 1 | 60 | 620.00 | 181.88 | 0.00 | - | 3 | 15 |
| 56.80 | 0.00 | - | 1 | 28 | 625.00 | 177.65 | -8.30 | -4.46% | 2 | 5 |
| 57.10 | 0.00 | - | 6 | 1,644 | 630.00 | 180.55 | -9.09 | -4.79% | 2 | 48 |
| 69.05 | 0.00 | - | 105 | 180 | 635.00 | 195.07 | 0.00 | - | 2 | 4 |
| 64.60 | 0.00 | - | 16 | 70 | 640.00 | 216.26 | 0.00 | - | - | 1 |
| 65.70 | 0.00 | - | 4 | 9 | 645.00 | 200.55 | 0.00 | - | 2 | 2 |
| 51.57 | 0.00 | - | 20 | 172 | 650.00 | 188.85 | 0.00 | - | 1 | 1,060 |
| 49.41 | 0.00 | - | 2 | 24 | 655.00 | 208.10 | 0.00 | - | 2 | 2 |
| 54.09 | +7.62 | +16.40% | 2 | 49 | 660.00 | 215.00 | 0.00 | - | 1 | 6 |
| 56.25 | 0.00 | - | 8 | 14 | 665.00 | 260.75 | 0.00 | - | 2 | 3 |
| 52.20 | +3.95 | +8.19% | 21 | 17 | 670.00 | - | - | - | - | - |
| 39.82 | 0.00 | - | 1 | 14 | 675.00 | - | - | - | - | - |
| 46.57 | 0.00 | - | 2 | 9 | 680.00 | 267.11 | 0.00 | - | 246 | 235 |
| 38.65 | 0.00 | - | 5 | 0 | 685.00 | - | - | - | - | - |
| 55.52 | 0.00 | - | 1 | 57 | 690.00 | - | - | - | - | - |
| 60.28 | 0.00 | - | 1 | 23 | 695.00 | - | - | - | - | - |
| 46.20 | +4.70 | +11.33% | 2 | 574 | 700.00 | 253.69 | 0.00 | - | 2 | 1,038 |
| 52.76 | 0.00 | - | 3 | 16 | 705.00 | - | - | - | - | - |
| 44.20 | -9.20 | -17.23% | 4 | 213 | 710.00 | - | - | - | - | - |
| 42.30 | +1.38 | +3.37% | 100 | 661 | 720.00 | 252.15 | -40.13 | -13.73% | 2 | 235 |
| 45.85 | 0.00 | - | 15 | 414 | 730.00 | 297.62 | 0.00 | - | 2 | 5 |
| 36.45 | 0.00 | - | 2 | 23 | 740.00 | 264.05 | 0.00 | - | 2 | 1 |
| 36.75 | +2.40 | +6.99% | 2 | 887 | 750.00 | 335.75 | 0.00 | - | - | 1 |
| 33.60 | 0.00 | - | 1 | 233 | 760.00 | 280.49 | 0.00 | - | 2 | 1 |
| 30.30 | 0.00 | - | 1 | 532 | 770.00 | 322.70 | 0.00 | - | 1 | 1 |
| 29.00 | 0.00 | - | 1 | 173 | 780.00 | 362.26 | 0.00 | - | 2 | 0 |
| 38.97 | 0.00 | - | 5 | 57 | 790.00 | 331.36 | 0.00 | - | 2 | 1 |
| 26.68 | 0.00 | - | 1 | 206 | 800.00 | 335.43 | 0.00 | - | 2 | 0 |
| 29.45 | -3.92 | -11.75% | 2 | 49 | 810.00 | 386.52 | 0.00 | - | 2 | 0 |
| 32.08 | 0.00 | - | 1 | 110 | 820.00 | - | - | - | - | - |
| 24.70 | 0.00 | - | 20 | 294 | 830.00 | 399.48 | 0.00 | - | 2 | 0 |
| 23.25 | 0.00 | - | 3 | 131 | 840.00 | 356.29 | 0.00 | - | 2 | 0 |
| 21.12 | 0.00 | - | 6 | 122 | 850.00 | 416.62 | 0.00 | - | 2 | 0 |
| 22.14 | 0.00 | - | 1 | 154 | 860.00 | 444.73 | 0.00 | - | 2 | 0 |
| 19.45 | 0.00 | - | 1 | 71 | 880.00 | 461.88 | 0.00 | - | 2 | 0 |
| 19.83 | +1.78 | +9.86% | 5 | 119 | 900.00 | 441.42 | 0.00 | - | 2 | 0 |
| 18.31 | +0.52 | +2.92% | 1 | 40 | 920.00 | 422.71 | 0.00 | - | 2 | 0 |
| 14.80 | 0.00 | - | 2 | 58 | 930.00 | 499.51 | 0.00 | - | - | 0 |
| 15.80 | 0.00 | - | 1 | 48 | 940.00 | 505.73 | 0.00 | - | 2 | 0 |
| 15.00 | 0.00 | - | 1 | 204 | 950.00 | 463.02 | 0.00 | - | 2 | 0 |
| 14.60 | 0.00 | - | 3 | 22 | 960.00 | 526.68 | 0.00 | - | 2 | 0 |
| 23.92 | 0.00 | - | 1 | 10 | 970.00 | 512.86 | 0.00 | - | 2 | 0 |
| 11.85 | 0.00 | - | 1 | 13 | 980.00 | 528.16 | 0.00 | - | - | 0 |
| 17.77 | 0.00 | - | 2 | 80 | 990.00 | 527.60 | 0.00 | - | 2 | 0 |
| 13.88 | +1.36 | +10.86% | 23 | 359 | 1,000.00 | 502.44 | 0.00 | - | 2 | 0 |
