認購期權
2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 14,100.00 | 3.40 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 14,200.00 | 1.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 14,300.00 | 1.80 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 14,400.00 | 13.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 14,800.00 | 7.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 15,000.00 | 9.60 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 15,400.00 | 22.35 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 15,425.00 | 10.51 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,600.00 | 7.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 15,625.00 | 13.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,650.00 | 13.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,675.00 | 13.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,700.00 | 11.78 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 15,725.00 | 14.19 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 15,750.00 | 11.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 15,775.00 | 13.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,800.00 | 14.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,825.00 | 12.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,850.00 | 13.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,075.00 | 13.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,150.00 | 8.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,200.00 | 10.63 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,250.00 | 4.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,350.00 | 22.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,450.00 | 10.30 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,475.00 | 25.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,500.00 | 26.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,525.00 | 9.56 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,600.00 | 13.30 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 16,700.00 | 8.63 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 16,750.00 | 12.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 16,825.00 | 12.78 | 0.00 | - | - | 4 |
| - | - | - | - | - | 16,850.00 | 11.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,875.00 | 7.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,900.00 | 7.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,925.00 | 13.82 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 16,950.00 | 7.75 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 16,975.00 | 7.98 | 0.00 | - | 1 | 3 |
| 2,041.65 | 0.00 | - | 1 | 3 | 17,000.00 | 8.11 | 0.00 | - | 1 | 3 |
| 1,575.70 | 0.00 | - | 3 | 3 | 17,050.00 | 9.93 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 17,075.00 | 38.10 | 0.00 | - | 1 | 2 |
| 1,788.21 | 0.00 | - | - | 2 | 17,100.00 | 8.52 | 0.00 | - | 5 | 10 |
| 1,505.25 | 0.00 | - | 3 | 3 | 17,125.00 | - | - | - | - | - |
| - | - | - | - | - | 17,175.00 | 9.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,200.00 | 9.22 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,250.00 | 20.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,275.00 | 54.85 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 17,300.00 | 9.50 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 17,325.00 | 32.70 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 17,350.00 | 9.80 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 17,375.00 | 34.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 17,400.00 | 22.32 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 17,425.00 | 37.10 | 0.00 | - | 1 | 1 |
| 1,579.08 | 0.00 | - | - | 1 | 17,475.00 | 30.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 17,500.00 | 11.48 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 17,525.00 | 28.75 | 0.00 | - | 4 | 49 |
| - | - | - | - | - | 17,550.00 | 12.79 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 17,575.00 | 129.00 | 0.00 | - | 1 | 11 |
| 1,507.30 | 0.00 | - | 2 | 2 | 17,600.00 | 11.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 17,625.00 | 7.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 17,650.00 | 29.30 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 17,675.00 | 28.55 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 17,700.00 | 8.25 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 17,725.00 | 92.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,750.00 | 15.15 | 0.00 | - | 10 | 8 |
| - | - | - | - | - | 17,775.00 | 14.90 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 17,800.00 | 9.37 | 0.00 | - | 50 | 105 |
| - | - | - | - | - | 17,825.00 | 15.69 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,850.00 | 34.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 17,875.00 | 17.48 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 17,900.00 | 75.55 | 0.00 | - | 26 | 20 |
| - | - | - | - | - | 17,925.00 | 18.53 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,950.00 | 16.53 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 17,975.00 | 15.20 | 0.00 | - | 1 | 26 |
| 1,626.47 | 0.00 | - | 5 | 5 | 18,000.00 | 11.02 | 0.00 | - | 50 | 75 |
| 1,601.98 | 0.00 | - | 5 | 5 | 18,025.00 | 16.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 18,050.00 | 20.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 18,075.00 | 17.10 | 0.00 | - | 1 | 3 |
| 1,548.00 | 0.00 | - | 2 | 2 | 18,100.00 | 17.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,125.00 | 24.40 | 0.00 | - | 1 | 6 |
| 510.07 | 0.00 | - | 1 | 1 | 18,150.00 | 51.40 | 0.00 | - | 1 | 5 |
| 493.52 | 0.00 | - | 1 | 1 | 18,175.00 | 18.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 18,200.00 | 20.90 | 0.00 | - | 1 | 6 |
| 592.16 | 0.00 | - | 1 | 1 | 18,225.00 | 64.64 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 18,250.00 | 21.03 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 18,275.00 | 20.01 | 0.00 | - | 16 | 28 |
| 414.55 | 0.00 | - | 3 | 3 | 18,300.00 | 22.31 | 0.00 | - | 2 | 30 |
| 398.54 | 0.00 | - | 1 | 1 | 18,325.00 | 33.85 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,350.00 | 31.25 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 18,375.00 | 163.00 | 0.00 | - | 10 | 24 |
| 500.22 | 0.00 | - | 1 | 2 | 18,400.00 | 27.31 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 18,425.00 | 34.67 | 0.00 | - | 1 | 1 |
| 470.55 | 0.00 | - | 3 | 2 | 18,450.00 | 30.30 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 18,475.00 | 37.50 | 0.00 | - | 1 | 3 |
| 1,163.00 | 0.00 | - | 2 | 7 | 18,500.00 | 105.22 | 0.00 | - | 1 | 50 |
| 381.28 | 0.00 | - | - | 1 | 18,525.00 | 18.24 | 0.00 | - | 2 | 6 |
| 644.10 | 0.00 | - | 1 | 1 | 18,550.00 | 33.95 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 18,575.00 | 32.67 | 0.00 | - | 2 | 25 |
| 636.30 | 0.00 | - | 6 | 5 | 18,600.00 | 46.65 | 0.00 | - | 4 | 17 |
| 490.78 | 0.00 | - | 1 | 2 | 18,625.00 | 52.15 | 0.00 | - | 1 | 20 |
| 577.15 | 0.00 | - | 2 | 5 | 18,650.00 | 27.70 | 0.00 | - | 1 | 18 |
| 324.85 | 0.00 | - | 4 | 5 | 18,675.00 | 28.80 | 0.00 | - | 1 | 3 |
| 1,016.40 | 0.00 | - | 1 | 6 | 18,700.00 | 43.00 | 0.00 | - | 1 | 7 |
| 322.60 | 0.00 | - | 1 | 5 | 18,725.00 | 372.70 | 0.00 | - | 1 | 1 |
| 1,004.98 | 0.00 | - | 1 | 13 | 18,750.00 | 384.60 | 0.00 | - | 1 | 6 |
| 983.41 | 0.00 | - | 1 | 1 | 18,775.00 | 398.70 | 0.00 | - | 3 | 19 |
| 800.37 | 0.00 | - | 1 | 7 | 18,800.00 | 50.75 | 0.00 | - | 1 | 10 |
| 448.61 | 0.00 | - | 1 | 4 | 18,825.00 | 68.60 | 0.00 | - | 1 | 10 |
| 473.20 | 0.00 | - | 3 | 11 | 18,850.00 | 37.80 | 0.00 | - | 1 | 5 |
| 293.40 | 0.00 | - | 1 | 1 | 18,875.00 | 29.15 | 0.00 | - | 4 | 3 |
| 464.00 | 0.00 | - | 1 | 8 | 18,900.00 | 30.35 | 0.00 | - | 4 | 28 |
| 410.92 | 0.00 | - | 1 | 2 | 18,925.00 | 211.04 | 0.00 | - | 20 | 28 |
| 395.10 | 0.00 | - | 9 | 7 | 18,950.00 | 44.80 | 0.00 | - | 1 | 4 |
| 594.30 | 0.00 | - | 2 | 2 | 18,975.00 | - | - | - | - | - |
| 844.35 | 0.00 | - | 10 | 22 | 19,000.00 | 36.50 | 0.00 | - | 5 | 15 |
| 359.23 | 0.00 | - | 1 | 3 | 19,025.00 | - | - | - | - | - |
| 597.00 | 0.00 | - | 4 | 5 | 19,050.00 | 314.00 | 0.00 | - | - | 5 |
| 573.70 | 0.00 | - | - | 1 | 19,075.00 | - | - | - | - | - |
| 646.89 | 0.00 | - | 2 | 9 | 19,100.00 | 41.20 | 0.00 | - | 1 | 9 |
| 544.40 | 0.00 | - | 1 | 2 | 19,125.00 | 80.31 | 0.00 | - | 10 | 10 |
| 520.02 | 0.00 | - | 1 | 15 | 19,150.00 | 69.41 | 0.00 | - | 22 | 26 |
| 593.05 | 0.00 | - | - | 2 | 19,160.00 | - | - | - | - | - |
| 280.45 | 0.00 | - | 1 | 5 | 19,175.00 | 94.27 | 0.00 | - | 1 | 6 |
| 528.58 | 0.00 | - | 1 | 10 | 19,200.00 | 86.78 | 0.00 | - | 5 | 14 |
| 461.95 | 0.00 | - | 1 | 3 | 19,225.00 | 56.90 | 0.00 | - | 19 | 6 |
| 487.25 | 0.00 | - | 1 | 23 | 19,250.00 | 83.90 | 0.00 | - | 22 | 33 |
| 202.97 | 0.00 | - | 1 | 4 | 19,275.00 | 116.12 | 0.00 | - | 8 | 9 |
| 632.16 | 0.00 | - | 1 | 55 | 19,300.00 | 104.91 | 0.00 | - | 5 | 7 |
| 180.60 | 0.00 | - | 1 | 3 | 19,325.00 | 125.26 | 0.00 | - | 4 | 5 |
| 590.79 | 0.00 | - | 1 | 11 | 19,350.00 | 141.50 | 0.00 | - | 2 | 2 |
| 517.50 | 0.00 | - | 2 | 7 | 19,375.00 | 189.00 | 0.00 | - | - | 7 |
| 448.55 | 0.00 | - | - | 1 | 19,380.00 | - | - | - | - | - |
| - | - | - | - | - | 19,390.00 | 139.60 | 0.00 | - | - | 1 |
| 154.54 | 0.00 | - | 1 | 13 | 19,400.00 | 135.40 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 19,410.00 | 117.80 | 0.00 | - | 1 | 3 |
| 428.39 | 0.00 | - | - | 1 | 19,420.00 | - | - | - | - | - |
| 424.81 | 0.00 | - | 1 | 10 | 19,425.00 | 77.08 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 19,430.00 | 151.38 | 0.00 | - | - | 1 |
| 354.26 | 0.00 | - | 1 | 13 | 19,450.00 | 127.00 | 0.00 | - | 2 | 3 |
| 338.13 | 0.00 | - | 1 | 5 | 19,475.00 | 167.30 | 0.00 | - | 3 | 3 |
| 399.00 | 0.00 | - | 1 | 4 | 19,500.00 | 140.10 | 0.00 | - | 2 | 6 |
| 381.80 | 0.00 | - | 1 | 4 | 19,525.00 | 185.30 | 0.00 | - | 4 | 4 |
| 136.10 | 0.00 | - | 18 | 24 | 19,550.00 | 222.10 | 0.00 | - | 1 | 3 |
| 99.50 | 0.00 | - | 1 | 3 | 19,575.00 | - | - | - | - | - |
| 507.50 | 0.00 | - | 2 | 14 | 19,600.00 | 229.61 | 0.00 | - | 3 | 5 |
| 108.13 | 0.00 | - | 20 | 12 | 19,625.00 | 181.28 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 19,630.00 | 228.95 | 0.00 | - | - | 1 |
| 275.30 | 0.00 | - | 1 | 3 | 19,650.00 | 279.60 | 0.00 | - | 1 | 10 |
| 244.80 | 0.00 | - | 2 | 12 | 19,675.00 | 240.35 | 0.00 | - | - | 1 |
| 222.40 | 0.00 | - | - | 1 | 19,680.00 | - | - | - | - | - |
| 208.00 | 0.00 | - | 1 | 11 | 19,700.00 | 269.30 | 0.00 | - | 1 | 1 |
| 246.60 | 0.00 | - | 1 | 3 | 19,725.00 | 150.45 | 0.00 | - | 1 | 3 |
| 404.23 | 0.00 | - | 5 | 7 | 19,750.00 | - | - | - | - | - |
| 222.50 | 0.00 | - | 2 | 6 | 19,775.00 | 179.85 | 0.00 | - | 6 | 6 |
| 193.07 | 0.00 | - | - | 1 | 19,780.00 | - | - | - | - | - |
| 188.20 | 0.00 | - | - | 1 | 19,790.00 | - | - | - | - | - |
| 386.00 | 0.00 | - | 8 | 14 | 19,800.00 | - | - | - | - | - |
| - | - | - | - | - | 19,810.00 | 305.92 | 0.00 | - | - | 2 |
| 213.50 | 0.00 | - | 3 | 14 | 19,825.00 | - | - | - | - | - |
| 153.50 | 0.00 | - | 2 | 3 | 19,850.00 | - | - | - | - | - |
| 247.85 | 0.00 | - | 7 | 9 | 19,875.00 | - | - | - | - | - |
| 282.60 | 0.00 | - | 12 | 14 | 19,900.00 | - | - | - | - | - |
| 307.72 | 0.00 | - | 4 | 5 | 19,925.00 | - | - | - | - | - |
| 164.15 | 0.00 | - | 2 | 8 | 19,950.00 | - | - | - | - | - |
| 159.00 | 0.00 | - | 2 | 15 | 19,975.00 | - | - | - | - | - |
| 229.22 | 0.00 | - | 18 | 18 | 20,000.00 | 235.00 | 0.00 | - | 17 | 17 |
| 109.35 | 0.00 | - | - | 1 | 20,020.00 | - | - | - | - | - |
| 33.05 | 0.00 | - | 2 | 1 | 20,025.00 | - | - | - | - | - |
| 109.95 | 0.00 | - | - | 1 | 20,030.00 | - | - | - | - | - |
| 106.90 | 0.00 | - | - | 1 | 20,040.00 | - | - | - | - | - |
| 205.42 | 0.00 | - | 7 | 12 | 20,050.00 | - | - | - | - | - |
| 102.60 | 0.00 | - | 1 | 4 | 20,075.00 | - | - | - | - | - |
| 93.80 | 0.00 | - | 7 | 5 | 20,100.00 | - | - | - | - | - |
| 82.02 | 0.00 | - | 1 | 2 | 20,125.00 | - | - | - | - | - |
| 75.87 | 0.00 | - | 1 | 1 | 20,150.00 | - | - | - | - | - |
| 64.50 | 0.00 | - | - | 1 | 20,175.00 | - | - | - | - | - |
| 108.45 | 0.00 | - | 1 | 8 | 20,200.00 | - | - | - | - | - |
| 147.55 | 0.00 | - | 3 | 5 | 20,225.00 | - | - | - | - | - |
| 123.31 | 0.00 | - | 281 | 107 | 20,250.00 | - | - | - | - | - |
| 43.80 | 0.00 | - | 8 | 10 | 20,275.00 | - | - | - | - | - |
| 42.43 | 0.00 | - | - | 1 | 20,290.00 | - | - | - | - | - |
| 48.84 | 0.00 | - | 4 | 9 | 20,300.00 | - | - | - | - | - |
| 45.08 | 0.00 | - | 2 | 2 | 20,325.00 | - | - | - | - | - |
| 41.66 | 0.00 | - | 1 | 11 | 20,350.00 | - | - | - | - | - |
| 99.00 | 0.00 | - | 1 | 14 | 20,375.00 | - | - | - | - | - |
| 34.73 | 0.00 | - | 2 | 6 | 20,400.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 10 | 12 | 20,425.00 | - | - | - | - | - |
| 25.90 | 0.00 | - | 5 | 5 | 20,450.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 2 | 20,500.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 49 | 20,550.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | 4 | 49 | 20,575.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 2 | 4 | 20,600.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 4 | 14 | 20,650.00 | - | - | - | - | - |
| 7.18 | 0.00 | - | 10 | 10 | 20,675.00 | - | - | - | - | - |
| 3.68 | 0.00 | - | 1 | 0 | 20,700.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 3 | 3 | 20,725.00 | - | - | - | - | - |
| 4.54 | 0.00 | - | 4 | 4 | 20,750.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 5 | 5 | 20,775.00 | - | - | - | - | - |
| 28.35 | 0.00 | - | 1 | 5 | 20,800.00 | - | - | - | - | - |
| 7.05 | 0.00 | - | 1 | 3 | 20,825.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 0 | 20,900.00 | - | - | - | - | - |
| 5.69 | 0.00 | - | 2 | 4 | 21,000.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 1 | 5 | 21,100.00 | - | - | - | - | - |
| 4.71 | 0.00 | - | - | 2 | 21,125.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 5 | 14 | 21,200.00 | - | - | - | - | - |
| 3.56 | 0.00 | - | 2 | 8 | 21,300.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 4 | 10 | 21,500.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 2 | 21,600.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | - | 2 | 21,725.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 1 | 21,825.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 2 | 2 | 21,975.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 22,300.00 | - | - | - | - | - |
