認購期權
2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.07 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,000.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,200.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,400.00 | 0.17 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,800.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.25 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,400.00 | 0.50 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,500.00 | 0.62 | 0.00 | - | 133 | 0 |
| - | - | - | - | - | 3,600.00 | 0.52 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,700.00 | 0.60 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,800.00 | 0.70 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 3,900.00 | 0.67 | 0.00 | - | 125 | 0 |
| - | - | - | - | - | 3,950.00 | 1.05 | 0.00 | - | 35 | 0 |
| 1,486.77 | 0.00 | - | 11 | 0 | 4,000.00 | 0.82 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 4,050.00 | 1.22 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,100.00 | 1.15 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,150.00 | 1.00 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 4,200.00 | 1.20 | 0.00 | - | 10 | 0 |
| 1,250.93 | 0.00 | - | - | 0 | 4,250.00 | 1.30 | 0.00 | - | 205 | 0 |
| - | - | - | - | - | 4,300.00 | 1.55 | 0.00 | - | 69 | 0 |
| 992.28 | 0.00 | - | - | 1 | 4,350.00 | 1.32 | 0.00 | - | 427 | 0 |
| - | - | - | - | - | 4,400.00 | 1.48 | 0.00 | - | 514 | 0 |
| 804.16 | 0.00 | - | 3 | 0 | 4,450.00 | 1.50 | 0.00 | - | 212 | 0 |
| - | - | - | - | - | 4,500.00 | 1.70 | 0.00 | - | 9 | 0 |
| 957.07 | 0.00 | - | - | 0 | 4,550.00 | 1.85 | 0.00 | - | 171 | 0 |
| - | - | - | - | - | 4,575.00 | 2.60 | 0.00 | - | 20 | 0 |
| 900.88 | 0.00 | - | - | 0 | 4,600.00 | 2.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,625.00 | 2.50 | 0.00 | - | 10 | 0 |
| 838.97 | 0.00 | - | 1 | 0 | 4,650.00 | 2.20 | 0.00 | - | 5 | 0 |
| 781.66 | 0.00 | - | - | 0 | 4,675.00 | 2.70 | 0.00 | - | 3 | 0 |
| 756.84 | 0.00 | - | 1 | 0 | 4,700.00 | 2.35 | 0.00 | - | 14 | 0 |
| 567.36 | 0.00 | - | 10 | 0 | 4,725.00 | 2.85 | 0.00 | - | 43 | 0 |
| 547.97 | 0.00 | - | 10 | 0 | 4,750.00 | 2.85 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 4,775.00 | 3.25 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,780.00 | 3.97 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,790.00 | 6.20 | 0.00 | - | - | 0 |
| 462.89 | 0.00 | - | 10 | 0 | 4,800.00 | 2.81 | 0.00 | - | 274 | 0 |
| - | - | - | - | - | 4,810.00 | 3.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,820.00 | 6.90 | 0.00 | - | - | 0 |
| 642.05 | 0.00 | - | 1 | 0 | 4,825.00 | 4.20 | 0.00 | - | 123 | 0 |
| - | - | - | - | - | 4,830.00 | 3.07 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,840.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,850.00 | 3.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,870.00 | 7.94 | 0.00 | - | 6 | 0 |
| 390.34 | 0.00 | - | 10 | 0 | 4,875.00 | 4.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,880.00 | 4.40 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 4,890.00 | 4.56 | 0.00 | - | 10 | 0 |
| 586.88 | 0.00 | - | 1 | 0 | 4,900.00 | 3.50 | 0.00 | - | 106 | 0 |
| 555.48 | 0.00 | - | - | 0 | 4,910.00 | - | - | - | - | - |
| - | - | - | - | - | 4,920.00 | 4.90 | 0.00 | - | 2 | 0 |
| 569.00 | 0.00 | - | 1 | 0 | 4,925.00 | 4.45 | 0.00 | - | 60 | 0 |
| 395.47 | 0.00 | - | 1 | 0 | 4,930.00 | 3.85 | 0.00 | - | 3 | 0 |
| 378.83 | 0.00 | - | 1 | 0 | 4,940.00 | 4.37 | 0.00 | - | 1 | 0 |
| 415.74 | 0.00 | - | 10 | 10 | 4,950.00 | 4.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,960.00 | 5.64 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,970.00 | 5.60 | 0.00 | - | 29 | 0 |
| 300.93 | 0.00 | - | 10 | 0 | 4,975.00 | 5.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,980.00 | 5.70 | 0.00 | - | 12 | 0 |
| 505.38 | 0.00 | - | 1 | 0 | 4,990.00 | 5.65 | 0.00 | - | 4 | 0 |
| 495.75 | 0.00 | - | 11 | 0 | 5,000.00 | 4.80 | 0.00 | - | 30 | 0 |
| 481.75 | 0.00 | - | 1 | 0 | 5,010.00 | 4.96 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,020.00 | 5.54 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,025.00 | 4.80 | -1.40 | -22.58% | 1 | 0 |
| - | - | - | - | - | 5,030.00 | 6.22 | 0.00 | - | 52 | 0 |
| 455.95 | 0.00 | - | 1 | 0 | 5,040.00 | 6.25 | 0.00 | - | 3 | 0 |
| 473.02 | 0.00 | - | 1 | 0 | 5,050.00 | 5.65 | 0.00 | - | 1,025 | 0 |
| - | - | - | - | - | 5,060.00 | 5.92 | 0.00 | - | 300 | 0 |
| 269.81 | 0.00 | - | 1 | 0 | 5,070.00 | 8.00 | 0.00 | - | 2 | 0 |
| 287.96 | 0.00 | - | 2 | 1 | 5,075.00 | 7.50 | 0.00 | - | 1,006 | 0 |
| - | - | - | - | - | 5,080.00 | 7.57 | 0.00 | - | 61 | 0 |
| 430.22 | 0.00 | - | - | 0 | 5,090.00 | 6.60 | 0.00 | - | 27 | 0 |
| 393.39 | 0.00 | - | 9 | 0 | 5,100.00 | 7.03 | 0.00 | - | 93 | 0 |
| 383.80 | 0.00 | - | 9 | 0 | 5,110.00 | 8.75 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 5,120.00 | 8.61 | 0.00 | - | 47 | 0 |
| - | - | - | - | - | 5,125.00 | 8.56 | 0.00 | - | 5 | 0 |
| 380.16 | 0.00 | - | 9 | 0 | 5,130.00 | 9.82 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 5,140.00 | 8.72 | 0.00 | - | 1 | 0 |
| 335.89 | 0.00 | - | 1 | 0 | 5,150.00 | 8.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,155.00 | 10.14 | 0.00 | - | 3 | 0 |
| 343.17 | 0.00 | - | 1 | 0 | 5,160.00 | 10.07 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,165.00 | 10.50 | 0.00 | - | 1 | 0 |
| 214.26 | 0.00 | - | 5 | 5 | 5,170.00 | 10.85 | 0.00 | - | 7 | 0 |
| 330.73 | 0.00 | - | 2 | 0 | 5,175.00 | 9.89 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 5,180.00 | 12.85 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 5,185.00 | 13.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,190.00 | 11.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,195.00 | 11.65 | 0.00 | - | 10 | 0 |
| 305.34 | 0.00 | - | 1 | 0 | 5,200.00 | 12.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,205.00 | 14.61 | 0.00 | - | 6 | 0 |
| 184.00 | 0.00 | - | 1 | 0 | 5,210.00 | 14.15 | 0.00 | - | 3 | 0 |
| 314.51 | 0.00 | - | 1 | 0 | 5,215.00 | 13.92 | 0.00 | - | 1 | 0 |
| 279.86 | 0.00 | - | 1 | 0 | 5,220.00 | 14.45 | 0.00 | - | 1 | 0 |
| 281.85 | 0.00 | - | 1 | 0 | 5,225.00 | 14.85 | 0.00 | - | 1 | 0 |
| 271.15 | 0.00 | - | 1 | 0 | 5,230.00 | 16.07 | 0.00 | - | 27 | 0 |
| 295.96 | 0.00 | - | 1 | 0 | 5,235.00 | 15.42 | 0.00 | - | 6 | 0 |
| 291.07 | 0.00 | - | 1 | 0 | 5,240.00 | 15.59 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,245.00 | 17.42 | 0.00 | - | 8 | 0 |
| 248.16 | 0.00 | - | 1 | 0 | 5,250.00 | 15.00 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 5,255.00 | 16.74 | 0.00 | - | 170 | 0 |
| 218.02 | 0.00 | - | 5 | 0 | 5,260.00 | 15.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,265.00 | 16.61 | 0.00 | - | 2 | 0 |
| 224.09 | 0.00 | - | 2 | 0 | 5,270.00 | 16.66 | 0.00 | - | 10 | 0 |
| 236.70 | 0.00 | - | 1 | 0 | 5,275.00 | 17.50 | 0.00 | - | 9 | 0 |
| 221.38 | 0.00 | - | 1 | 0 | 5,280.00 | 19.56 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,285.00 | 22.35 | 0.00 | - | 4 | 0 |
| 245.72 | 0.00 | - | 1 | 0 | 5,290.00 | 20.68 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,295.00 | 20.63 | 0.00 | - | 3 | 0 |
| 202.29 | 0.00 | - | 10 | 0 | 5,300.00 | 19.77 | 0.00 | - | 104 | 0 |
| - | - | - | - | - | 5,305.00 | 25.10 | 0.00 | - | 4 | 0 |
| 204.70 | 0.00 | - | 15 | 0 | 5,310.00 | 21.60 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 5,315.00 | 26.79 | 0.00 | - | 3 | 0 |
| 194.56 | 0.00 | - | 4 | 0 | 5,320.00 | 26.10 | 0.00 | - | 16 | 0 |
| 190.32 | 0.00 | - | 4 | 0 | 5,325.00 | 25.01 | 0.00 | - | 5 | 0 |
| 208.50 | 0.00 | - | 1 | 0 | 5,330.00 | 25.54 | 0.00 | - | 4 | 0 |
| 182.07 | 0.00 | - | 1 | 0 | 5,335.00 | 28.03 | 0.00 | - | 5 | 0 |
| 186.42 | 0.00 | - | 1 | 0 | 5,340.00 | 25.34 | 0.00 | - | 21 | 0 |
| 148.64 | 0.00 | - | - | 0 | 5,345.00 | 28.23 | 0.00 | - | 4 | 0 |
| 166.25 | 0.00 | - | 1 | 0 | 5,350.00 | 26.30 | 0.00 | - | 5 | 0 |
| 141.80 | 0.00 | - | - | 0 | 5,355.00 | 31.50 | 0.00 | - | 2 | 0 |
| 165.40 | 0.00 | - | 2 | 0 | 5,360.00 | 28.70 | 0.00 | - | 11 | 0 |
| 179.05 | 0.00 | - | - | 0 | 5,365.00 | 33.05 | 0.00 | - | 6 | 0 |
| 157.32 | 0.00 | - | 6 | 0 | 5,370.00 | 30.14 | 0.00 | - | 4 | 0 |
| 151.77 | 0.00 | - | 15 | 0 | 5,375.00 | 35.02 | 0.00 | - | 1 | 0 |
| 153.80 | 0.00 | - | 1 | 0 | 5,380.00 | 32.50 | 0.00 | - | 46 | 0 |
| 143.09 | 0.00 | - | 2 | 0 | 5,385.00 | 38.92 | 0.00 | - | 2 | 0 |
| 148.80 | 0.00 | - | 1 | 0 | 5,390.00 | 37.08 | 0.00 | - | 3 | 0 |
| 131.02 | 0.00 | - | 1 | 0 | 5,395.00 | 41.22 | 0.00 | - | 2 | 0 |
| 134.60 | 0.00 | - | 1 | 0 | 5,400.00 | 34.75 | -1.50 | -4.14% | 2 | 0 |
| 122.84 | 0.00 | - | 23 | 0 | 5,405.00 | 41.15 | 0.00 | - | 1 | 0 |
| 119.84 | 0.00 | - | 4 | 0 | 5,410.00 | 39.52 | 0.00 | - | 10 | 0 |
| 108.61 | 0.00 | - | 2 | 0 | 5,415.00 | 39.40 | 0.00 | - | 19 | 0 |
| 110.83 | 0.00 | - | 42 | 0 | 5,420.00 | 47.68 | 0.00 | - | 4 | 0 |
| 110.20 | 0.00 | - | 1 | 0 | 5,425.00 | 49.28 | 0.00 | - | 3 | 0 |
| 107.71 | 0.00 | - | 44 | 0 | 5,430.00 | 48.51 | 0.00 | - | 12 | 0 |
| 118.30 | 0.00 | - | 4 | 0 | 5,435.00 | 48.45 | 0.00 | - | 5 | 0 |
| 94.81 | 0.00 | - | 4 | 0 | 5,440.00 | 51.31 | 0.00 | - | 5 | 0 |
| 95.49 | 0.00 | - | 24 | 0 | 5,445.00 | 53.18 | 0.00 | - | 3 | 0 |
| 100.00 | +2.50 | +2.56% | 1 | 0 | 5,450.00 | 50.40 | 0.00 | - | 55 | 0 |
| 86.25 | 0.00 | - | 2 | 0 | 5,455.00 | 54.81 | 0.00 | - | 4 | 0 |
| 84.18 | 0.00 | - | 1 | 0 | 5,460.00 | 58.52 | 0.00 | - | 1 | 0 |
| 81.80 | 0.00 | - | 1 | 0 | 5,465.00 | 56.70 | 0.00 | - | 24 | 0 |
| 79.80 | 0.00 | - | 19 | 0 | 5,470.00 | 68.73 | 0.00 | - | 40 | 0 |
| 74.84 | 0.00 | - | 7 | 0 | 5,475.00 | 60.05 | 0.00 | - | 107 | 0 |
| 78.41 | 0.00 | - | 31 | 0 | 5,480.00 | 62.45 | 0.00 | - | 57 | 0 |
| 73.15 | 0.00 | - | 10 | 0 | 5,485.00 | 69.58 | 0.00 | - | 25 | 0 |
| 69.53 | 0.00 | - | 6 | 0 | 5,490.00 | 67.00 | 0.00 | - | 1 | 0 |
| 67.50 | 0.00 | - | 3 | 0 | 5,495.00 | 73.56 | 0.00 | - | 42 | 0 |
| 63.70 | 0.00 | - | 962 | 0 | 5,500.00 | 77.63 | 0.00 | - | 23 | 0 |
| 81.70 | 0.00 | - | 2 | 0 | 5,505.00 | 85.18 | 0.00 | - | 26 | 0 |
| 76.90 | 0.00 | - | 2 | 0 | 5,510.00 | 76.38 | 0.00 | - | 4 | 0 |
| 62.95 | 0.00 | - | 2 | 0 | 5,515.00 | 81.80 | 0.00 | - | 31 | 0 |
| 54.00 | 0.00 | - | 1 | 0 | 5,520.00 | 83.22 | 0.00 | - | 1 | 0 |
| 54.10 | 0.00 | - | 29 | 0 | 5,525.00 | 88.93 | 0.00 | - | 9 | 0 |
| 50.57 | 0.00 | - | 13 | 0 | 5,530.00 | 95.21 | 0.00 | - | 1 | 0 |
| 45.23 | 0.00 | - | 1 | 0 | 5,535.00 | 86.85 | 0.00 | - | - | 0 |
| 43.88 | 0.00 | - | 2 | 0 | 5,540.00 | 91.30 | 0.00 | - | 6 | 0 |
| 40.50 | 0.00 | - | 2 | 0 | 5,545.00 | 100.90 | 0.00 | - | 2 | 0 |
| 42.90 | +1.70 | +4.13% | 10 | 0 | 5,550.00 | 103.80 | 0.00 | - | 3 | 0 |
| 40.80 | 0.00 | - | 3 | 0 | 5,555.00 | 106.40 | 0.00 | - | 4 | 0 |
| 37.14 | 0.00 | - | 24 | 0 | 5,560.00 | 111.20 | 0.00 | - | 2 | 0 |
| 33.02 | 0.00 | - | 7 | 0 | 5,565.00 | 116.10 | 0.00 | - | 2 | 0 |
| 33.96 | 0.00 | - | 50 | 0 | 5,570.00 | 115.80 | 0.00 | - | 4 | 0 |
| 33.01 | 0.00 | - | 19 | 0 | 5,575.00 | 135.08 | 0.00 | - | 4 | 0 |
| 32.40 | +2.23 | +7.39% | 2 | 0 | 5,580.00 | 107.60 | 0.00 | - | 3 | 0 |
| 28.90 | 0.00 | - | 16 | 0 | 5,585.00 | - | - | - | - | - |
| 27.30 | 0.00 | - | 45 | 0 | 5,590.00 | 126.30 | 0.00 | - | - | 0 |
| 24.04 | 0.00 | - | 60 | 0 | 5,600.00 | 124.48 | 0.00 | - | 2 | 0 |
| 21.22 | 0.00 | - | 22 | 0 | 5,610.00 | 113.70 | 0.00 | - | - | 0 |
| 18.79 | 0.00 | - | 25 | 0 | 5,620.00 | 114.70 | 0.00 | - | - | 0 |
| 18.28 | 0.00 | - | 386 | 0 | 5,625.00 | - | - | - | - | - |
| 17.10 | 0.00 | - | 30 | 0 | 5,630.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 21 | 0 | 5,640.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 84 | 0 | 5,650.00 | 266.96 | 0.00 | - | - | 0 |
| 11.85 | 0.00 | - | 48 | 0 | 5,660.00 | - | - | - | - | - |
| 10.45 | 0.00 | - | 45 | 0 | 5,670.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 11 | 0 | 5,675.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 3 | 0 | 5,680.00 | - | - | - | - | - |
| 7.55 | 0.00 | - | 1,043 | 0 | 5,690.00 | - | - | - | - | - |
| 5.99 | 0.00 | - | 5 | 0 | 5,700.00 | 223.40 | 0.00 | - | 10 | 0 |
| 6.63 | 0.00 | - | 54 | 0 | 5,710.00 | - | - | - | - | - |
| 5.24 | 0.00 | - | 10 | 0 | 5,720.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 120 | 0 | 5,725.00 | - | - | - | - | - |
| 5.36 | 0.00 | - | 2 | 0 | 5,730.00 | - | - | - | - | - |
| 3.48 | 0.00 | - | 3 | 0 | 5,740.00 | - | - | - | - | - |
| 3.03 | 0.00 | - | 20 | 0 | 5,750.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 4 | 0 | 5,760.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 3 | 0 | 5,770.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 0 | 5,775.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 3 | 0 | 5,780.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | 3 | 0 | 5,790.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 14 | 0 | 5,800.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 5 | 0 | 5,810.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1,019 | 0 | 5,825.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 0 | 5,850.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 2 | 0 | 5,875.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 5,900.00 | 429.84 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 10 | 0 | 5,950.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 6,000.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 0 | 6,200.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 0 | 6,400.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 0 | 6,800.00 | - | - | - | - | - |
