認購期權
2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.72 | 0.00 | - | - | 10 | 174.78 | 0.62 | 0.00 | - | 4 | 0 |
| 246.69 | 0.00 | - | 1 | 10 | 175.00 | 1.85 | 0.00 | - | 3 | 1,159 |
| 207.22 | 0.00 | - | - | - | 179.78 | 0.90 | 0.00 | - | 1 | 0 |
| 207.22 | 0.00 | - | 2 | 28 | 180.00 | 1.90 | 0.00 | - | 20 | 5,444 |
| 233.98 | 0.00 | - | 5 | 13 | 184.78 | 1.37 | 0.00 | - | 1 | 882 |
| 225.69 | 0.00 | - | 6 | 8 | 185.00 | 2.00 | 0.00 | - | 4 | 863 |
| 216.50 | 0.00 | - | - | - | 189.78 | 1.68 | 0.00 | - | 4 | 1,429 |
| 216.50 | 0.00 | - | 5 | 292 | 190.00 | 2.08 | 0.00 | - | 1 | 780 |
| 233.76 | 0.00 | - | 5 | 82 | 194.78 | 0.99 | 0.00 | - | 1 | 0 |
| 228.19 | 0.00 | - | 21 | 82 | 195.00 | 2.30 | 0.00 | - | 1 | 102 |
| 253.58 | 0.00 | - | 7 | 0 | 199.78 | 1.06 | 0.00 | - | 1 | 0 |
| 225.34 | 0.00 | - | 1 | 27 | 200.00 | 2.15 | 0.00 | - | 1 | 2,324 |
| 218.98 | 0.00 | - | - | 2 | 204.78 | 1.33 | 0.00 | - | 1 | 0 |
| 218.98 | 0.00 | - | 1 | 2 | 205.00 | 2.60 | 0.00 | - | 1 | 71 |
| 231.40 | 0.00 | - | 1 | 78 | 209.78 | 1.79 | 0.00 | - | 20 | 0 |
| 199.00 | 0.00 | - | 1 | 77 | 210.00 | 3.21 | 0.00 | - | 1 | 1,321 |
| 249.22 | 0.00 | - | 1 | 2 | 214.78 | 0.40 | 0.00 | - | 1 | 0 |
| 176.25 | 0.00 | - | - | 1 | 215.00 | 3.61 | 0.00 | - | 1 | 31 |
| 165.90 | 0.00 | - | - | - | 219.78 | 1.45 | 0.00 | - | 1 | 0 |
| 165.90 | 0.00 | - | 2 | 5 | 220.00 | 3.00 | 0.00 | - | 3 | 31 |
| 246.47 | 0.00 | - | 1 | 0 | 224.78 | 1.55 | 0.00 | - | 2 | 0 |
| 166.51 | 0.00 | - | 2 | 4 | 225.00 | 3.86 | 0.00 | - | 35 | 35 |
| 225.83 | 0.00 | - | 1 | 0 | 229.78 | 1.62 | 0.00 | - | 2 | 0 |
| 162.95 | 0.00 | - | 2 | 6 | 230.00 | 4.25 | 0.00 | - | 1 | 570 |
| 209.59 | 0.00 | - | 1 | 0 | 234.78 | 1.80 | 0.00 | - | 3 | 0 |
| 158.96 | 0.00 | - | 2 | 88 | 235.00 | 4.53 | 0.00 | - | 44 | 86 |
| 210.20 | 0.00 | - | 1 | 0 | 239.78 | 2.26 | 0.00 | - | 6 | 0 |
| 155.25 | 0.00 | - | 2 | 3 | 240.00 | 4.82 | 0.00 | - | 120 | 488 |
| 152.20 | 0.00 | - | - | - | 244.78 | 2.10 | 0.00 | - | 1 | 0 |
| 152.20 | 0.00 | - | - | 54 | 245.00 | 5.19 | 0.00 | - | 82 | 51 |
| 226.49 | 0.00 | - | 2 | 0 | 249.78 | 2.17 | 0.00 | - | 2 | 0 |
| 153.12 | 0.00 | - | 3 | 114 | 250.00 | 5.40 | 0.00 | - | 15 | 1,614 |
| 145.42 | 0.00 | - | - | - | 254.78 | 2.50 | 0.00 | - | 100 | 0 |
| 145.42 | 0.00 | - | 2 | 6 | 255.00 | 5.98 | 0.00 | - | 84 | 1,123 |
| 140.73 | 0.00 | - | - | - | 259.78 | 2.60 | 0.00 | - | 1 | 0 |
| 140.73 | 0.00 | - | 140 | 131 | 260.00 | 6.36 | 0.00 | - | 2 | 1,121 |
| 199.05 | 0.00 | - | 2 | 0 | 264.78 | 3.33 | 0.00 | - | 2 | 0 |
| 137.64 | 0.00 | - | 120 | 60 | 265.00 | 6.79 | 0.00 | - | 4 | 790 |
| 162.68 | 0.00 | - | - | 195 | 269.78 | 3.15 | 0.00 | - | 100 | 0 |
| 162.68 | 0.00 | - | 91 | 195 | 270.00 | 6.76 | 0.00 | - | 4 | 1,075 |
| 180.95 | 0.00 | - | 1 | 0 | 274.78 | 3.25 | 0.00 | - | 10 | 0 |
| 125.20 | 0.00 | - | 1 | 43 | 275.00 | 7.14 | 0.00 | - | 1 | 974 |
| 199.15 | 0.00 | - | 1 | 0 | 279.78 | 3.39 | 0.00 | - | 4 | 0 |
| 144.08 | 0.00 | - | 2 | 41 | 280.00 | 7.98 | 0.00 | - | 1 | 6,053 |
| 160.37 | 0.00 | - | 1 | 94 | 284.78 | 4.38 | 0.00 | - | 1 | 0 |
| 135.00 | 0.00 | - | 1 | 95 | 285.00 | 8.44 | 0.00 | - | 20 | 2,935 |
| 175.04 | 0.00 | - | 1 | 0 | 289.78 | 4.51 | 0.00 | - | 222 | 0 |
| 106.23 | 0.00 | - | 1 | 15 | 290.00 | 9.20 | 0.00 | - | 1,300 | 2,734 |
| 148.00 | 0.00 | - | 1 | 0 | 294.78 | 4.21 | 0.00 | - | 16 | 0 |
| 115.52 | 0.00 | - | 2 | 2 | 295.00 | 9.37 | 0.00 | - | 1 | 54 |
| 183.56 | 0.00 | - | 1 | 0 | 299.78 | 4.95 | 0.00 | - | 4 | 0 |
| 137.95 | 0.00 | - | 1 | 212 | 300.00 | 10.29 | 0.00 | - | 25 | 812 |
| 145.15 | 0.00 | - | 1 | 11 | 304.78 | 5.18 | 0.00 | - | 18 | 0 |
| 137.56 | 0.00 | - | 3 | 11 | 305.00 | 11.27 | 0.00 | - | 4 | 206 |
| 167.50 | 0.00 | - | 1 | 0 | 309.78 | 5.14 | 0.00 | - | 8 | 0 |
| 128.11 | 0.00 | - | 1 | 82 | 310.00 | 11.37 | 0.00 | - | 5 | 3,199 |
| 133.00 | 0.00 | - | 47 | 590 | 314.78 | 5.88 | 0.00 | - | 6 | 0 |
| 113.79 | 0.00 | - | 2 | 17 | 315.00 | 12.10 | 0.00 | - | 4 | 204 |
| 164.75 | 0.00 | - | 8 | 0 | 319.78 | 6.25 | 0.00 | - | 34 | 0 |
| 121.80 | 0.00 | - | 3 | 231 | 320.00 | 14.04 | 0.00 | - | 1 | 3,599 |
| 155.75 | 0.00 | - | 20 | 0 | 324.78 | 6.50 | 0.00 | - | 2 | 0 |
| 121.82 | 0.00 | - | 1 | 13 | 325.00 | 13.92 | 0.00 | - | 1 | 1,898 |
| 155.46 | 0.00 | - | 1 | 0 | 329.78 | 7.32 | 0.00 | - | 1 | 0 |
| 116.77 | 0.00 | - | 20 | 320 | 330.00 | 14.78 | 0.00 | - | 11 | 1,217 |
| 149.12 | 0.00 | - | 1 | 0 | 334.78 | 7.30 | 0.00 | - | 164 | 0 |
| 102.20 | 0.00 | - | 1 | 23 | 335.00 | 15.66 | 0.00 | - | 20 | 993 |
| 133.50 | 0.00 | - | 1 | 0 | 339.78 | 7.86 | 0.00 | - | 1 | 0 |
| 105.50 | 0.00 | - | 1 | 169 | 340.00 | 17.12 | 0.00 | - | 1 | 4,827 |
| 145.38 | 0.00 | - | 1 | 0 | 344.78 | 8.30 | 0.00 | - | 2 | 0 |
| 98.70 | 0.00 | - | 1 | 13 | 345.00 | 17.88 | 0.00 | - | 3 | 146 |
| 133.40 | 0.00 | - | 1 | 0 | 349.78 | 8.71 | 0.00 | - | 6 | 0 |
| 98.99 | 0.00 | - | 5 | 507 | 350.00 | 18.80 | 0.00 | - | 1 | 1,187 |
| 137.60 | 0.00 | - | 3 | 0 | 354.78 | 9.30 | 0.00 | - | 3 | 0 |
| 92.46 | 0.00 | - | 21 | 139 | 355.00 | 19.50 | 0.00 | - | 10 | 596 |
| 125.27 | 0.00 | - | 1 | 0 | 359.78 | 10.18 | 0.00 | - | 1 | 0 |
| 95.84 | 0.00 | - | 1 | 129 | 360.00 | 21.72 | 0.00 | - | 1 | 2,896 |
| 128.96 | 0.00 | - | 1 | 0 | 364.78 | 11.02 | 0.00 | - | 1 | 0 |
| 90.00 | 0.00 | - | 1 | 73 | 365.00 | 23.25 | 0.00 | - | 150 | 368 |
| 121.19 | 0.00 | - | 2 | 0 | 369.78 | 11.80 | 0.00 | - | 4 | 0 |
| 85.93 | 0.00 | - | 1 | 65 | 370.00 | 24.50 | 0.00 | - | 1 | 614 |
| 115.14 | 0.00 | - | 2 | 0 | 374.78 | 12.23 | 0.00 | - | 4 | 0 |
| 82.00 | 0.00 | - | 3 | 307 | 375.00 | 24.82 | 0.00 | - | 1 | 1,417 |
| 110.95 | 0.00 | - | 2 | 0 | 379.78 | 13.02 | 0.00 | - | 5 | 0 |
| 83.00 | 0.00 | - | 20 | 120 | 380.00 | 26.10 | 0.00 | - | 1 | 401 |
| 112.40 | 0.00 | - | 37 | 0 | 384.78 | 14.27 | 0.00 | - | 1 | 0 |
| 79.48 | 0.00 | - | 3 | 122 | 385.00 | 27.89 | 0.00 | - | 2 | 93 |
| 105.72 | 0.00 | - | 1 | 0 | 389.78 | 14.28 | 0.00 | - | 1 | 0 |
| 76.81 | 0.00 | - | 1 | 305 | 390.00 | 30.53 | 0.00 | - | 4 | 415 |
| 105.37 | 0.00 | - | 1 | 0 | 394.78 | 16.10 | 0.00 | - | 162 | 0 |
| 68.29 | 0.00 | - | 3 | 69 | 395.00 | 30.99 | 0.00 | - | 1 | 122 |
| 99.33 | 0.00 | - | 2 | 0 | 399.78 | 17.14 | 0.00 | - | 1 | 0 |
| 70.51 | 0.00 | - | 11 | 483 | 400.00 | 32.30 | 0.00 | - | 2 | 236 |
| 98.62 | 0.00 | - | 5 | 0 | 404.78 | 17.11 | 0.00 | - | 6 | 0 |
| 65.40 | 0.00 | - | 7 | 273 | 405.00 | 36.00 | 0.00 | - | 1 | 150 |
| 89.10 | 0.00 | - | 4 | 0 | 409.78 | 18.65 | 0.00 | - | 9 | 0 |
| 63.94 | 0.00 | - | 4 | 111 | 410.00 | 36.95 | 0.00 | - | 1 | 155 |
| 85.64 | 0.00 | - | 2 | 0 | 414.78 | 19.75 | 0.00 | - | 11 | 0 |
| 59.88 | 0.00 | - | 1 | 98 | 415.00 | 38.76 | 0.00 | - | 17 | 1,920 |
| 87.80 | 0.00 | - | 1 | 0 | 419.78 | 21.24 | 0.00 | - | 1 | 0 |
| 58.66 | 0.00 | - | 3 | 1,195 | 420.00 | 41.16 | 0.00 | - | 27 | 275 |
| 82.46 | 0.00 | - | 2 | 0 | 424.78 | 22.31 | 0.00 | - | 6 | 0 |
| 52.50 | 0.00 | - | 1 | 326 | 425.00 | 49.00 | 0.00 | - | 58 | 316 |
| 76.73 | 0.00 | - | 2 | 0 | 429.78 | 24.76 | 0.00 | - | 2 | 0 |
| 77.66 | 0.00 | - | 10 | 0 | 430.00 | 23.62 | 0.00 | - | 505 | 0 |
| 72.20 | 0.00 | - | 7 | 0 | 434.78 | 26.98 | 0.00 | - | 1 | 0 |
| 48.90 | 0.00 | - | 6 | 317 | 435.00 | 46.65 | 0.00 | - | 1 | 34 |
| 74.30 | 0.00 | - | 2 | 0 | 439.78 | 28.51 | 0.00 | - | 3 | 0 |
| 73.50 | 0.00 | - | 502 | 0 | 440.00 | 26.50 | 0.00 | - | 1 | 0 |
| 66.42 | 0.00 | - | 5 | 0 | 444.78 | 31.60 | 0.00 | - | 80 | 0 |
| 42.70 | 0.00 | - | 150 | 328 | 445.00 | 54.78 | 0.00 | - | 118 | 181 |
| 67.62 | 0.00 | - | 22 | 0 | 449.78 | 39.77 | 0.00 | - | 2 | 0 |
| 67.70 | 0.00 | - | 3 | 0 | 450.00 | 30.00 | 0.00 | - | 7 | 0 |
| 65.20 | 0.00 | - | 6 | 0 | 454.78 | 45.42 | 0.00 | - | 1 | 104 |
| 38.48 | 0.00 | - | 1 | 403 | 455.00 | 68.83 | 0.00 | - | 2 | 47 |
| 62.15 | 0.00 | - | 2 | 0 | 459.78 | 33.40 | 0.00 | - | 1 | 0 |
| 61.52 | 0.00 | - | 1 | 0 | 460.00 | 33.72 | 0.00 | - | 1 | 0 |
| 55.74 | 0.00 | - | 1 | 0 | 464.78 | 48.88 | 0.00 | - | 2 | 0 |
| 32.79 | 0.00 | - | 3 | 236 | 465.00 | 77.76 | 0.00 | - | - | 2 |
| 53.42 | 0.00 | - | 3 | 0 | 469.78 | 40.70 | 0.00 | - | 1,000 | 0 |
| 55.20 | 0.00 | - | 350 | 0 | 470.00 | 41.30 | 0.00 | - | 1 | 0 |
| 51.45 | 0.00 | - | 1 | 0 | 474.78 | 42.17 | 0.00 | - | 1 | 0 |
| 31.27 | 0.00 | - | 1 | 1,038 | 475.00 | 106.24 | 0.00 | - | 1 | 1 |
| 39.55 | 0.00 | - | 594 | 0 | 479.78 | 45.50 | 0.00 | - | 2 | 0 |
| 49.99 | 0.00 | - | 2 | 0 | 480.00 | 43.65 | 0.00 | - | 20 | 0 |
| 47.09 | 0.00 | - | 2 | 0 | 484.78 | 54.03 | 0.00 | - | 250 | 250 |
| 27.21 | 0.00 | - | 27 | 68 | 485.00 | - | - | - | - | - |
| 42.95 | 0.00 | - | 1 | 0 | 489.78 | 70.23 | 0.00 | - | 1 | 1 |
| 44.78 | 0.00 | - | 3 | 0 | 490.00 | 48.88 | 0.00 | - | 2 | 0 |
| 34.93 | 0.00 | - | 5 | 0 | 494.78 | 59.51 | 0.00 | - | 2 | 0 |
| 23.76 | 0.00 | - | 1 | 26 | 495.00 | - | - | - | - | - |
| 40.57 | 0.00 | - | 1 | 0 | 499.78 | 109.56 | 0.00 | - | 1 | - |
| 40.50 | 0.00 | - | 5 | 0 | 500.00 | 52.62 | 0.00 | - | 1 | 0 |
| 33.00 | 0.00 | - | 2 | 0 | 504.78 | - | - | - | - | - |
| 21.30 | 0.00 | - | 2 | 108 | 505.00 | - | - | - | - | - |
| 27.63 | 0.00 | - | 212 | 0 | 509.78 | - | - | - | - | - |
| 33.17 | 0.00 | - | 1 | 0 | 510.00 | 63.44 | 0.00 | - | 1 | 0 |
| 30.70 | 0.00 | - | 1 | 0 | 514.78 | 170.92 | 0.00 | - | - | - |
| 13.08 | 0.00 | - | 1 | 82 | 515.00 | 170.92 | 0.00 | - | - | 0 |
| 29.73 | 0.00 | - | 1 | 0 | 519.78 | 176.71 | 0.00 | - | - | - |
| 30.90 | 0.00 | - | 6 | 0 | 520.00 | 71.50 | 0.00 | - | 1 | 0 |
| 28.08 | 0.00 | - | 1 | 0 | 524.78 | 107.72 | 0.00 | - | 4 | 0 |
| 15.25 | 0.00 | - | 1 | 13 | 525.00 | - | - | - | - | - |
| 26.43 | 0.00 | - | 1 | 0 | 529.78 | 80.10 | 0.00 | - | 1 | 0 |
| 13.94 | 0.00 | - | 2 | 3 | 530.00 | - | - | - | - | - |
| 25.52 | 0.00 | - | 3 | 0 | 534.78 | 98.66 | 0.00 | - | 1 | 1 |
| 12.68 | 0.00 | - | 3 | 86 | 535.00 | - | - | - | - | - |
| 23.89 | 0.00 | - | 1 | 0 | 539.78 | 84.82 | 0.00 | - | - | 0 |
| 12.17 | 0.00 | - | 100 | 118 | 540.00 | - | - | - | - | - |
| 23.06 | 0.00 | - | 7 | 0 | 544.78 | 201.19 | 0.00 | - | - | - |
| 8.20 | 0.00 | - | 1 | 51 | 545.00 | 201.19 | 0.00 | - | - | 0 |
| 20.72 | 0.00 | - | 1 | 0 | 549.78 | - | - | - | - | - |
| 8.08 | 0.00 | - | 2 | 1,371 | 550.00 | - | - | - | - | - |
| 17.75 | 0.00 | - | 10 | 0 | 554.78 | - | - | - | - | - |
| 9.73 | 0.00 | - | 30 | 83 | 555.00 | - | - | - | - | - |
| 15.04 | 0.00 | - | 3 | 166 | 559.78 | - | - | - | - | - |
| 6.81 | 0.00 | - | 4 | 8 | 560.00 | - | - | - | - | - |
| 15.87 | 0.00 | - | 10 | 0 | 564.78 | - | - | - | - | - |
| 7.32 | 0.00 | - | 2 | 8 | 565.00 | - | - | - | - | - |
| 15.43 | 0.00 | - | 2 | 0 | 569.78 | - | - | - | - | - |
| 7.99 | 0.00 | - | 12 | 376 | 570.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 35 | 0 | 574.78 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 213 | 575.00 | - | - | - | - | - |
| 13.53 | 0.00 | - | 500 | 0 | 579.78 | 189.50 | 0.00 | - | - | - |
| 7.03 | 0.00 | - | 1 | 2,324 | 580.00 | 189.50 | 0.00 | - | 500 | 0 |
| 13.05 | 0.00 | - | 1 | 0 | 584.78 | - | - | - | - | - |
| 6.01 | 0.00 | - | 260 | 219 | 585.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 2 | 0 | 589.78 | - | - | - | - | - |
| 5.47 | 0.00 | - | - | 2 | 590.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 1 | 0 | 594.78 | - | - | - | - | - |
| 5.30 | 0.00 | - | 2 | 113 | 595.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 1 | 0 | 599.78 | 191.75 | 0.00 | - | - | 0 |
| 4.69 | 0.00 | - | - | 33 | 600.00 | - | - | - | - | - |
| 5.44 | 0.00 | - | 8 | 0 | 604.78 | 183.00 | 0.00 | - | - | 0 |
| 4.91 | 0.00 | - | 24 | 0 | 609.78 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 13 | 610.00 | - | - | - | - | - |
| 6.32 | 0.00 | - | 4 | 0 | 615.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 6.71 | 0.00 | - | 1 | 0 | 625.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 0 | 630.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 2 | 0 | 635.00 | - | - | - | - | - |
| 3.87 | 0.00 | - | 2 | 311 | 640.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 2 | 0 | 645.00 | - | - | - | - | - |
| 4.62 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 3.28 | 0.00 | - | 205 | 303 | 655.00 | - | - | - | - | - |
| 3.93 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 4 | 0 | 665.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | - | 0 | 675.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 4 | 0 | 680.00 | - | - | - | - | - |
