認購期權
2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 875.65 | +51.55 | +6.26% | 762 | 1,806 | 5.00 | 0.02 | 0.00 | - | 6 | 1,129 |
| 816.00 | 0.00 | - | 1 | 3 | 10.00 | 0.14 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 15.00 | 0.12 | 0.00 | - | 1 | 2 |
| 862.90 | 0.00 | - | 4 | 1 | 20.00 | 0.12 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 25.00 | 0.25 | 0.00 | - | 2 | 4 |
| 836.47 | 0.00 | - | 4 | 5 | 30.00 | 0.20 | 0.00 | - | 8 | 9 |
| 788.75 | 0.00 | - | 16 | 16 | 35.00 | 0.28 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 40.00 | 0.25 | 0.00 | - | 44 | 65 |
| - | - | - | - | - | 45.00 | 0.30 | 0.00 | - | 1 | 5 |
| 732.00 | 0.00 | - | 1 | 1 | 50.00 | 0.36 | 0.00 | - | 5 | 37 |
| 892.76 | 0.00 | - | 1 | 21 | 60.00 | 0.44 | 0.00 | - | 52 | 12 |
| 776.23 | 0.00 | - | 10 | 27 | 70.00 | 0.73 | 0.00 | - | 1 | 4 |
| 852.70 | 0.00 | - | 2 | 25 | 80.00 | 0.76 | 0.00 | - | 15 | 19 |
| - | - | - | - | - | 90.00 | 0.81 | 0.00 | - | 1 | 21 |
| 718.56 | 0.00 | - | 1 | 31 | 100.00 | 1.12 | 0.00 | - | 2 | 721 |
| 778.90 | 0.00 | - | 4 | 13 | 110.00 | 1.35 | 0.00 | - | 3 | 182 |
| 771.80 | 0.00 | - | 20 | 21 | 120.00 | 1.52 | 0.00 | - | 1 | 12 |
| 754.52 | 0.00 | - | 1 | 14 | 130.00 | 1.77 | 0.00 | - | 1 | 18 |
| 731.15 | 0.00 | - | 2 | 2 | 140.00 | 2.40 | 0.00 | - | 10 | 28 |
| 553.32 | 0.00 | - | 8 | 11 | 150.00 | 2.58 | 0.00 | - | 5 | 70 |
| 660.00 | 0.00 | - | 1 | 26 | 160.00 | 3.33 | 0.00 | - | 3 | 22 |
| 702.38 | 0.00 | - | 4 | 8 | 170.00 | 3.35 | 0.00 | - | 400 | 420 |
| 674.52 | 0.00 | - | 11 | 39 | 180.00 | 3.94 | -0.86 | -17.92% | 2 | 168 |
| 666.34 | 0.00 | - | 4 | 66 | 190.00 | 5.04 | 0.00 | - | 2 | 37 |
| 710.00 | +65.00 | +10.08% | 5 | 56 | 200.00 | 5.00 | -0.10 | -1.96% | 9 | 178 |
| 701.30 | +54.05 | +8.35% | 1 | 41 | 210.00 | 6.10 | 0.00 | - | 1 | 52 |
| 690.15 | 0.00 | - | 1 | 26 | 220.00 | 6.90 | 0.00 | - | 1 | 87 |
| 697.05 | 0.00 | - | 2 | 20 | 230.00 | 8.00 | 0.00 | - | 1 | 83 |
| 665.01 | +15.01 | +2.31% | 2 | 31 | 240.00 | 8.50 | 0.00 | - | 1 | 67 |
| 613.90 | 0.00 | - | 2 | 56 | 250.00 | 8.90 | -0.70 | -7.29% | 3 | 154 |
| 591.90 | 0.00 | - | 3 | 24 | 260.00 | 9.95 | -0.50 | -4.78% | 3 | 109 |
| 539.93 | 0.00 | - | 5 | 99 | 270.00 | 10.85 | -1.07 | -8.98% | 1 | 181 |
| 620.83 | 0.00 | - | 1 | 22 | 280.00 | 11.95 | -0.55 | -4.40% | 2 | 299 |
| 540.10 | 0.00 | - | 1 | 51 | 290.00 | 13.05 | -1.95 | -13.00% | 3 | 80 |
| 566.81 | 0.00 | - | 6 | 176 | 300.00 | 14.25 | -0.60 | -4.04% | 11 | 358 |
| 514.81 | 0.00 | - | 2 | 87 | 310.00 | 15.57 | +0.27 | +1.76% | 2 | 69 |
| 605.00 | +35.00 | +6.14% | 3 | 286 | 320.00 | 17.60 | 0.00 | - | 1 | 110 |
| 607.45 | -27.34 | -4.31% | 1 | 30 | 330.00 | 19.94 | 0.00 | - | 17 | 118 |
| 550.24 | 0.00 | - | 2 | 31 | 340.00 | 22.79 | 0.00 | - | 3 | 123 |
| 594.00 | +55.85 | +10.38% | 8 | 302 | 350.00 | 21.20 | -2.05 | -8.82% | 3 | 337 |
| 507.25 | 0.00 | - | 2 | 27 | 360.00 | 25.90 | 0.00 | - | 1 | 28 |
| 581.27 | 0.00 | - | 1 | 24 | 370.00 | 30.06 | 0.00 | - | 9 | 62 |
| 573.41 | +77.01 | +15.51% | 1 | 22 | 380.00 | 29.22 | 0.00 | - | 1 | 84 |
| 474.00 | 0.00 | - | 4 | 162 | 390.00 | 28.30 | -1.85 | -6.14% | 1 | 55 |
| 530.00 | +42.00 | +8.61% | 2 | 324 | 400.00 | 30.50 | -1.70 | -5.28% | 5 | 535 |
| 518.30 | 0.00 | - | 20 | 87 | 410.00 | 32.60 | +1.43 | +4.59% | 1 | 69 |
| 461.00 | 0.00 | - | 2 | 81 | 420.00 | 34.50 | -1.85 | -5.09% | 3 | 57 |
| 460.96 | 0.00 | - | 1 | 84 | 430.00 | 36.30 | -2.70 | -6.92% | 3 | 72 |
| 480.00 | 0.00 | - | 1 | 85 | 440.00 | 42.60 | 0.00 | - | 4 | 120 |
| 493.00 | +28.81 | +6.21% | 1 | 68 | 450.00 | 41.50 | -3.50 | -7.78% | 3 | 1,622 |
| 513.63 | +53.61 | +11.65% | 1 | 101 | 460.00 | 43.95 | -6.05 | -12.10% | 20 | 101 |
| 413.05 | 0.00 | - | 8 | 37 | 470.00 | 46.36 | -2.74 | -5.58% | 23 | 144 |
| 455.50 | 0.00 | - | 4 | 78 | 480.00 | 49.00 | -3.40 | -6.49% | 6 | 122 |
| 492.63 | +51.33 | +11.63% | 1 | 278 | 490.00 | 51.60 | -3.35 | -6.10% | 5 | 76 |
| 491.00 | +55.00 | +12.61% | 4 | 452 | 500.00 | 54.49 | -4.71 | -7.96% | 5 | 1,024 |
| 437.22 | 0.00 | - | 2 | 126 | 510.00 | 57.35 | -3.65 | -5.98% | 1 | 126 |
| 481.87 | +60.04 | +14.23% | 30 | 103 | 520.00 | 60.25 | +1.75 | +2.99% | 1 | 68 |
| 419.90 | 0.00 | - | 1 | 114 | 530.00 | 63.15 | -6.35 | -9.14% | 1 | 54 |
| 462.23 | +86.74 | +23.10% | 1 | 64 | 540.00 | 75.12 | 0.00 | - | 1 | 216 |
| 390.00 | 0.00 | - | 3 | 393 | 550.00 | 70.00 | -3.54 | -4.81% | 4 | 271 |
| 382.35 | 0.00 | - | 3 | 94 | 560.00 | 71.96 | -7.64 | -9.60% | 1 | 154 |
| 353.26 | 0.00 | - | 10 | 81 | 570.00 | 81.10 | 0.00 | - | 1 | 293 |
| 433.98 | +68.12 | +18.62% | 1 | 102 | 580.00 | 84.36 | 0.00 | - | 3 | 662 |
| 350.53 | 0.00 | - | 9 | 1,168 | 590.00 | 88.70 | 0.00 | - | 2 | 57 |
| 430.00 | +44.80 | +11.63% | 25 | 479 | 600.00 | 85.80 | -5.20 | -5.71% | 11 | 1,461 |
| 381.91 | 0.00 | - | 3 | 71 | 610.00 | 90.15 | -4.85 | -5.11% | 1 | 75 |
| 415.00 | +64.78 | +18.50% | 2 | 195 | 620.00 | 93.60 | -11.00 | -10.52% | 1 | 225 |
| 348.60 | 0.00 | - | 1 | 267 | 630.00 | 96.32 | -16.98 | -14.99% | 11 | 86 |
| 325.41 | 0.00 | - | 1 | 114 | 640.00 | 101.25 | -0.90 | -0.88% | 2 | 46 |
| 339.93 | 0.00 | - | 1 | 397 | 650.00 | 105.10 | -7.62 | -6.76% | 5 | 1,943 |
| 392.41 | +38.21 | +10.79% | 1 | 88 | 660.00 | 109.58 | -13.92 | -11.27% | 20 | 74 |
| 372.50 | 0.00 | - | 3 | 131 | 670.00 | 113.48 | -6.00 | -5.02% | 20 | 108 |
| 365.82 | +47.15 | +14.80% | 1 | 128 | 680.00 | 119.25 | -4.42 | -3.57% | 1 | 112 |
| 340.17 | 0.00 | - | 6 | 823 | 690.00 | 122.29 | -12.06 | -8.98% | 10 | 124 |
| 383.73 | +38.73 | +11.23% | 6 | 621 | 700.00 | 124.00 | -16.65 | -11.84% | 2 | 332 |
| 370.00 | +30.00 | +8.82% | 4 | 215 | 710.00 | 146.38 | 0.00 | - | 5 | 82 |
| 373.90 | +44.51 | +13.51% | 15 | 129 | 720.00 | 143.11 | 0.00 | - | 1 | 1,701 |
| 367.22 | +81.22 | +28.40% | 2 | 78 | 730.00 | 152.35 | 0.00 | - | 2 | 79 |
| 356.51 | +64.51 | +22.09% | 1,001 | 179 | 740.00 | 155.60 | 0.00 | - | 16 | 130 |
| 360.30 | +54.75 | +17.92% | 4 | 646 | 750.00 | 147.00 | -9.05 | -5.80% | 21 | 288 |
| 317.07 | 0.00 | - | 3 | 59 | 760.00 | 156.87 | -7.77 | -4.72% | 2 | 115 |
| 347.77 | +57.98 | +20.01% | 2 | 219 | 770.00 | 159.25 | -9.75 | -5.77% | 1 | 89 |
| 335.05 | +26.33 | +8.53% | 6 | 119 | 780.00 | 166.72 | -12.92 | -7.19% | 2 | 89 |
| 331.49 | +58.54 | +21.45% | 1 | 179 | 790.00 | 176.40 | 0.00 | - | 1 | 118 |
| 336.10 | +35.35 | +11.75% | 66 | 1,579 | 800.00 | 172.91 | -10.09 | -5.51% | 47 | 325 |
| 317.00 | +27.69 | +9.57% | 10 | 214 | 810.00 | 181.58 | -22.99 | -11.24% | 1 | 175 |
| 331.20 | +42.20 | +14.60% | 12 | 245 | 820.00 | 183.00 | -17.47 | -8.71% | 3 | 35 |
| 308.55 | +19.65 | +6.80% | 1 | 174 | 830.00 | 196.20 | 0.00 | - | 50 | 88 |
| 314.34 | +28.25 | +9.87% | 3 | 239 | 840.00 | 216.47 | 0.00 | - | 2 | 24 |
| 314.10 | +31.10 | +10.99% | 28 | 561 | 850.00 | 196.40 | -44.80 | -18.57% | 12 | 132 |
| 313.63 | +33.23 | +11.85% | 4 | 254 | 860.00 | 200.85 | -25.75 | -11.36% | 16 | 51 |
| 311.49 | +35.84 | +13.00% | 8 | 264 | 870.00 | 206.32 | -39.84 | -16.18% | 15 | 28 |
| 310.00 | +40.70 | +15.11% | 8 | 656 | 880.00 | 212.88 | -25.30 | -10.62% | 2 | 65 |
| 301.62 | +44.14 | +17.14% | 4 | 125 | 890.00 | 226.15 | -21.85 | -8.81% | 1 | 121 |
| 299.65 | +46.77 | +18.49% | 43 | 1,303 | 900.00 | 250.00 | 0.00 | - | 3 | 158 |
| 284.87 | +37.62 | +15.22% | 1 | 349 | 910.00 | 232.50 | -17.20 | -6.89% | 1 | 113 |
| 293.51 | +42.51 | +16.94% | 1 | 319 | 920.00 | 237.70 | -27.56 | -10.39% | 1 | 75 |
| 253.72 | 0.00 | - | 37 | 250 | 930.00 | 255.68 | 0.00 | - | 25 | 103 |
| 286.27 | +43.87 | +18.10% | 2 | 182 | 940.00 | 269.25 | 0.00 | - | 6 | 38 |
| 278.75 | +38.25 | +15.90% | 3 | 281 | 950.00 | 273.50 | 0.00 | - | 27 | 98 |
| 269.76 | +32.16 | +13.54% | 2 | 81 | 960.00 | 300.00 | 0.00 | - | 1 | 42 |
| 254.00 | +10.80 | +4.44% | 2 | 525 | 970.00 | 268.95 | -10.25 | -3.67% | 26 | 46 |
| 269.08 | +39.68 | +17.30% | 1 | 52 | 980.00 | 271.27 | 0.00 | - | 4 | 19 |
| 212.50 | 0.00 | - | 4 | 116 | 990.00 | 280.77 | -18.33 | -6.13% | 26 | 132 |
| 266.00 | +34.69 | +15.00% | 51 | 1,483 | 1,000.00 | 284.16 | -19.68 | -6.48% | 3 | 260 |
| 212.35 | 0.00 | - | 4 | 83 | 1,010.00 | 283.70 | 0.00 | - | 1 | 2 |
| 215.30 | 0.00 | - | 2 | 115 | 1,020.00 | 307.80 | 0.00 | - | 7 | 8 |
| 239.00 | +16.28 | +7.31% | 2 | 50 | 1,030.00 | 343.00 | 0.00 | - | 1 | 12 |
| 243.00 | +59.00 | +32.07% | 2 | 53 | 1,040.00 | 289.85 | 0.00 | - | 2 | 4 |
| 242.29 | +34.34 | +16.51% | 2 | 1,393 | 1,050.00 | 320.65 | 0.00 | - | 3 | 30 |
| 195.70 | 0.00 | - | 2 | 20 | 1,060.00 | 301.70 | 0.00 | - | 3 | 3 |
| 237.00 | +24.36 | +11.46% | 1 | 27 | 1,070.00 | - | - | - | - | - |
| 235.53 | +28.49 | +13.76% | 1 | 128 | 1,080.00 | 339.10 | 0.00 | - | 1 | 6 |
| 204.47 | 0.00 | - | 5 | 12 | 1,090.00 | 349.99 | 0.00 | - | 2 | 5 |
| 235.60 | +34.10 | +16.92% | 4 | 1,152 | 1,100.00 | 350.00 | -21.33 | -5.74% | 25 | 305 |
| 212.82 | +9.92 | +4.89% | 2 | 54 | 1,110.00 | 381.00 | 0.00 | - | 27 | 27 |
| 196.27 | 0.00 | - | 8 | 191 | 1,120.00 | 351.90 | 0.00 | - | 175 | 176 |
| 191.20 | 0.00 | - | 10 | 235 | 1,130.00 | 371.05 | 0.00 | - | 175 | 176 |
| 168.08 | 0.00 | - | 1 | 12 | 1,140.00 | 440.00 | 0.00 | - | 2 | 3 |
| 216.21 | +55.39 | +34.44% | 6 | 80 | 1,150.00 | 374.36 | 0.00 | - | 2 | 23 |
| 156.00 | 0.00 | - | 4 | 21 | 1,160.00 | - | - | - | - | - |
| 187.65 | 0.00 | - | 1 | 99 | 1,170.00 | 416.36 | 0.00 | - | 2 | 2 |
| 164.36 | 0.00 | - | 3 | 37 | 1,180.00 | 403.00 | -35.00 | -7.99% | 23 | 210 |
| 206.83 | +26.53 | +14.71% | 1 | 48 | 1,190.00 | 429.94 | 0.00 | - | 2 | 1 |
| 210.30 | +32.00 | +17.95% | 60 | 1,025 | 1,200.00 | 454.00 | 0.00 | - | 24 | 133 |
| 151.18 | 0.00 | - | 3 | 57 | 1,210.00 | 456.00 | 0.00 | - | 2 | 9 |
| 156.31 | 0.00 | - | 15 | 298 | 1,220.00 | 429.00 | 0.00 | - | 100 | 104 |
| 203.45 | +52.15 | +34.47% | 2 | 1,715 | 1,230.00 | 449.78 | 0.00 | - | 5 | 12 |
| 204.08 | +16.08 | +8.55% | 2 | 45 | 1,240.00 | 469.18 | 0.00 | - | 8 | 10 |
| 202.38 | +32.58 | +19.19% | 3 | 459 | 1,250.00 | 476.00 | 0.00 | - | 23 | 35 |
| 196.50 | +45.79 | +30.38% | 2 | 77 | 1,260.00 | 535.95 | 0.00 | - | 44 | 61 |
| 190.85 | +29.72 | +18.44% | 4 | 16 | 1,270.00 | 468.17 | 0.00 | - | 64 | 71 |
| 194.45 | +59.86 | +44.48% | 6 | 33 | 1,280.00 | - | - | - | - | - |
| 188.07 | +34.29 | +22.30% | 4 | 71 | 1,290.00 | 506.08 | 0.00 | - | 1 | 2 |
| 187.60 | +30.23 | +19.21% | 51 | 1,728 | 1,300.00 | 558.00 | 0.00 | - | 2 | 25 |
| 183.40 | +33.54 | +22.38% | 5 | 119 | 1,320.00 | 528.00 | 0.00 | - | 1 | 2 |
| 179.40 | +49.39 | +37.99% | 3 | 66 | 1,340.00 | 539.90 | 0.00 | - | 1 | 3 |
| 175.57 | +38.57 | +28.15% | 4 | 46 | 1,360.00 | 549.25 | 0.00 | - | 1 | 41 |
| 170.92 | +31.78 | +22.84% | 4 | 249 | 1,380.00 | 589.00 | 0.00 | - | 1 | 178 |
| 167.10 | +37.97 | +29.40% | 4 | 402 | 1,400.00 | 594.40 | 0.00 | - | 10 | 33 |
| 128.23 | 0.00 | - | 2 | 98 | 1,420.00 | 620.00 | 0.00 | - | 1 | 2 |
| 126.54 | 0.00 | - | 2 | 52 | 1,440.00 | 585.57 | 0.00 | - | 2 | 1 |
| 119.70 | 0.00 | - | 1 | 156 | 1,460.00 | 620.71 | 0.00 | - | 60 | 64 |
| 155.40 | +28.40 | +22.36% | 2 | 616 | 1,480.00 | 637.60 | 0.00 | - | 60 | 155 |
| 150.40 | +28.40 | +23.28% | 22 | 612 | 1,500.00 | 656.95 | 0.00 | - | 1 | 26 |
| 109.92 | 0.00 | - | 1 | 20 | 1,520.00 | 667.35 | 0.00 | - | 1 | 6 |
| 127.81 | 0.00 | - | 2 | 99 | 1,540.00 | 677.55 | 0.00 | - | 2 | 1 |
| 113.70 | 0.00 | - | 1 | 290 | 1,560.00 | 708.07 | 0.00 | - | - | 7 |
| 119.29 | 0.00 | - | 2 | 23 | 1,580.00 | 730.38 | 0.00 | - | 28 | 12 |
| 135.00 | +33.50 | +33.00% | 1 | 111 | 1,600.00 | 758.47 | 0.00 | - | 2 | 29 |
| 95.45 | 0.00 | - | 5 | 131 | 1,620.00 | - | - | - | - | - |
| 127.25 | +19.00 | +17.55% | 1 | 3,942 | 1,640.00 | 790.00 | -39.00 | -4.70% | 1 | 24 |
| 98.00 | 0.00 | - | 2 | 22 | 1,650.00 | - | - | - | - | - |
| 125.00 | +22.75 | +22.25% | 4 | 60 | 1,660.00 | - | - | - | - | - |
| 89.73 | 0.00 | - | 2 | 43 | 1,670.00 | - | - | - | - | - |
| 84.15 | 0.00 | - | 2 | 11 | 1,680.00 | - | - | - | - | - |
| 111.84 | 0.00 | - | - | 10 | 1,690.00 | - | - | - | - | - |
| 120.80 | +31.80 | +35.73% | 1 | 87 | 1,700.00 | 860.41 | 0.00 | - | 2 | 29 |
| 107.50 | 0.00 | - | - | 1 | 1,710.00 | - | - | - | - | - |
| 93.99 | 0.00 | - | 1 | 6 | 1,720.00 | - | - | - | - | - |
| 91.50 | 0.00 | - | 1 | 8 | 1,730.00 | - | - | - | - | - |
| 82.76 | 0.00 | - | 2 | 11 | 1,740.00 | 873.35 | 0.00 | - | 1 | 1 |
| 84.00 | 0.00 | - | 2 | 20 | 1,750.00 | 884.80 | 0.00 | - | 1 | 1 |
| 103.68 | +11.18 | +12.09% | 1 | 1,580 | 1,760.00 | - | - | - | - | - |
| 101.87 | +15.70 | +18.22% | 3 | 29 | 1,770.00 | 917.64 | 0.00 | - | - | 0 |
| 102.61 | +15.41 | +17.67% | 1 | 27 | 1,780.00 | 855.20 | 0.00 | - | 2 | 0 |
| 101.57 | +20.97 | +26.02% | 3 | 277 | 1,790.00 | 899.70 | 0.00 | - | 2 | 1 |
| 77.71 | 0.00 | - | 1 | 148 | 1,800.00 | 912.00 | 0.00 | - | 1 | 0 |
| 75.97 | 0.00 | - | 8 | 18 | 1,810.00 | - | - | - | - | - |
| 107.50 | +22.50 | +26.47% | 1 | 5 | 1,820.00 | - | - | - | - | - |
| 95.67 | 0.00 | - | 2 | 19 | 1,830.00 | - | - | - | - | - |
| 92.93 | 0.00 | - | 3 | 35 | 1,840.00 | 979.00 | 0.00 | - | 10 | 0 |
| 104.18 | +27.71 | +36.24% | 17 | 26 | 1,850.00 | 968.73 | 0.00 | - | 1 | 0 |
| 82.06 | 0.00 | - | 8 | 26 | 1,860.00 | 974.00 | 0.00 | - | 1 | 3 |
| 80.30 | 0.00 | - | 4 | 66 | 1,870.00 | - | - | - | - | - |
| 101.50 | +23.10 | +29.46% | 1 | 46 | 1,880.00 | 1,019.00 | 0.00 | - | 3 | 3 |
| 79.99 | 0.00 | - | 6 | 34 | 1,890.00 | 1,029.70 | 0.00 | - | 2 | 2 |
| 90.00 | +16.00 | +21.62% | 2 | 331 | 1,900.00 | 1,064.00 | 0.00 | - | 10 | 3 |
| 87.92 | +7.92 | +9.90% | 3 | 19 | 1,910.00 | 1,053.00 | 0.00 | - | 2 | 0 |
| 94.95 | +15.45 | +19.43% | 12 | 63 | 1,920.00 | 1,043.90 | 0.00 | - | 3 | 3 |
| 96.50 | +30.72 | +46.70% | 9 | 121 | 1,930.00 | 1,060.61 | 0.00 | - | 2 | 0 |
| 93.70 | +16.35 | +21.14% | 274 | 1,385 | 1,940.00 | 1,060.00 | 0.00 | - | 2 | 0 |
