台指選擇權
| 買 權 (CALL) |
TXO-台指202604 |
賣 權 (PUT) |
| 買價 |
賣價 |
成交價 |
漲跌 |
總量 |
履約價 |
買價 |
賣價 |
成交價 |
漲跌 |
總量 |
| 6470.0 | 6500.0 | 0.0 | ▽6410.0 | 0 | 26500 | 116.0 | 123.0 | 118.0 | ▽15.0 | 100 | | 6370.0 | 6400.0 | 0.0 | ▽6310.0 | 0 | 26600 | 121.0 | 128.0 | 123.0 | ▽12.0 | 10 | | 6280.0 | 6310.0 | 0.0 | ▽6220.0 | 0 | 26700 | 8.0 | 130.0 | 111.0 | ▽29.0 | 1 | | 6180.0 | 6220.0 | 0.0 | ▽6120.0 | 0 | 26800 | 131.0 | 137.0 | 135.0 | ▽13.0 | 11 | | 6090.0 | 6120.0 | 0.0 | ▽6030.0 | 0 | 26900 | 135.0 | 143.0 | 110.0 | ▽41.0 | 3 | | 5990.0 | 6030.0 | 0.0 | ▽5930.0 | 0 | 27000 | 140.0 | 148.0 | 141.0 | ▽18.0 | 43 | | 5890.0 | 5930.0 | 0.0 | ▽5840.0 | 0 | 27100 | 146.0 | 153.0 | 142.0 | ▽21.0 | 1 | | 5800.0 | 5840.0 | 0.0 | ▽5740.0 | 0 | 27200 | 151.0 | 159.0 | 132.0 | ▽34.0 | 2 | | 5700.0 | 5740.0 | 0.0 | ▽5650.0 | 0 | 27300 | 156.0 | 164.0 | 162.0 | ▽17.0 | 35 | | 5610.0 | 0.0 | 0.0 | ▽5560.0 | 0 | 27400 | 163.0 | 171.0 | 165.0 | ▽17.0 | 3 | | 5520.0 | 5560.0 | 0.0 | ▽5460.0 | 0 | 27500 | 168.0 | 176.0 | 172.0 | ▽15.0 | 10 | | 5420.0 | 5460.0 | 0.0 | ▽5370.0 | 0 | 27600 | 175.0 | 184.0 | 180.0 | ▽15.0 | 1 | | 5330.0 | 5360.0 | 0.0 | ▽5280.0 | 0 | 27700 | 181.0 | 191.0 | 181.0 | ▽21.0 | 2 | | 5230.0 | 5280.0 | 0.0 | ▽5180.0 | 0 | 27800 | 186.0 | 195.0 | 191.0 | ▽17.0 | 2 | | 5130.0 | 5180.0 | 0.0 | ▽5090.0 | 0 | 27900 | 195.0 | 205.0 | 192.0 | ▽25.0 | 12 | | 5050.0 | 5090.0 | 0.0 | ▽5000.0 | 0 | 28000 | 201.0 | 209.0 | 206.0 | ▽20.0 | 77 | | 4960.0 | 5000.0 | 0.0 | ▽4910.0 | 0 | 28100 | 211.0 | 219.0 | 213.0 | ▽21.0 | 3 | | 4870.0 | 4900.0 | 0.0 | ▽4820.0 | 0 | 28200 | 220.0 | 228.0 | 225.0 | ▽18.0 | 4 | | 4780.0 | 4810.0 | 0.0 | ▽4730.0 | 0 | 28300 | 228.0 | 236.0 | 218.0 | ▽35.0 | 5 | | 4680.0 | 4720.0 | 0.0 | ▽4640.0 | 0 | 28400 | 232.0 | 242.0 | 228.0 | ▽33.0 | 3 | | 4590.0 | 4630.0 | 0.0 | ▽4550.0 | 0 | 28500 | 245.0 | 254.0 | 240.0 | ▽32.0 | 23 | | 4500.0 | 4540.0 | 0.0 | ▽4460.0 | 0 | 28600 | 255.0 | 265.0 | 220.0 | ▽62.0 | 6 | | 4410.0 | 4570.0 | 0.0 | ▽4370.0 | 0 | 28700 | 263.0 | 274.0 | 235.0 | ▽56.0 | 18 | | 4320.0 | 0.0 | 0.0 | ▽4280.0 | 0 | 28800 | 273.0 | 284.0 | 277.0 | ▽21.0 | 5 | | 4230.0 | 4270.0 | 0.0 | ▽4190.0 | 0 | 28900 | 281.0 | 292.0 | 270.0 | ▽42.0 | 2 | | 4130.0 | 4180.0 | 0.0 | ▽4100.0 | 0 | 29000 | 296.0 | 304.0 | 293.0 | ▽28.0 | 77 | | 4050.0 | 4090.0 | 0.0 | ▽4010.0 | 0 | 29100 | 303.0 | 315.0 | 270.0 | ▽65.0 | 7 | | 3960.0 | 4000.0 | 0.0 | ▽3920.0 | 0 | 29200 | 250.0 | 328.0 | 263.0 | ▽84.0 | 2 | | 3880.0 | 3910.0 | 0.0 | ▽3840.0 | 0 | 29300 | 326.0 | 338.0 | 0.0 | ▽360.0 | 0 | | 3790.0 | 3830.0 | 0.0 | ▽3750.0 | 0 | 29400 | 339.0 | 351.0 | 324.0 | ▽49.0 | 3 | | 3710.0 | 3740.0 | 0.0 | ▽3670.0 | 0 | 29500 | 355.0 | 365.0 | 357.0 | ▽30.0 | 6 | | 3620.0 | 3660.0 | 0.0 | ▽3580.0 | 0 | 29600 | 364.0 | 377.0 | 336.0 | ▽64.0 | 3 | | 3530.0 | 3570.0 | 0.0 | ▽3490.0 | 0 | 29700 | 379.0 | 392.0 | 0.0 | ▽413.0 | 0 | | 3450.0 | 3480.0 | 0.0 | ▽3410.0 | 0 | 29800 | 393.0 | 406.0 | 0.0 | ▽431.0 | 0 | | 3360.0 | 3390.0 | 0.0 | ▽3320.0 | 0 | 29900 | 408.0 | 421.0 | 0.0 | ▽446.0 | 0 | | 3180.0 | 3310.0 | 0.0 | ▽3240.0 | 0 | 30000 | 428.0 | 438.0 | 430.0 | ▽34.0 | 93 | | 3090.0 | 3230.0 | 0.0 | ▽3160.0 | 0 | 30100 | 443.0 | 457.0 | 0.0 | ▽480.0 | 0 | | 3110.0 | 3140.0 | 0.0 | ▽3080.0 | 0 | 30200 | 454.0 | 479.0 | 0.0 | ▽497.0 | 0 | | 3000.0 | 3120.0 | 0.0 | ▽2990.0 | 0 | 30300 | 475.0 | 489.0 | 0.0 | ▽515.0 | 0 | | 2920.0 | 3000.0 | 0.0 | ▽2910.0 | 0 | 30400 | 491.0 | 510.0 | 430.0 | ▽105.0 | 5 | | 2860.0 | 2920.0 | 0.0 | ▽2830.0 | 0 | 30500 | 510.0 | 525.0 | 515.0 | ▽35.0 | 6 | | 2760.0 | 2840.0 | 0.0 | ▽2750.0 | 0 | 30600 | 530.0 | 545.0 | 530.0 | ▽45.0 | 2 | | 2700.0 | 2740.0 | 0.0 | ▽2670.0 | 0 | 30700 | 550.0 | 565.0 | 525.0 | ▽70.0 | 16 | | 2600.0 | 2680.0 | 0.0 | ▽2590.0 | 0 | 30800 | 570.0 | 585.0 | 485.0 | ▽130.0 | 2 | | 2550.0 | 2580.0 | 0.0 | ▽2520.0 | 0 | 30900 | 590.0 | 605.0 | 515.0 | ▽125.0 | 2 | | 2470.0 | 2490.0 | 0.0 | ▽2440.0 | 0 | 31000 | 615.0 | 630.0 | 615.0 | ▽45.0 | 34 | | 2390.0 | 2410.0 | 0.0 | ▽2360.0 | 0 | 31100 | 640.0 | 655.0 | 560.0 | ▽125.0 | 4 | | 2300.0 | 2350.0 | 0.0 | ▽2290.0 | 0 | 31200 | 660.0 | 680.0 | 565.0 | ▽145.0 | 1 | | 2230.0 | 2280.0 | 0.0 | ▽2220.0 | 0 | 31300 | 690.0 | 705.0 | 685.0 | ▽55.0 | 17 | | 2170.0 | 2200.0 | 0.0 | ▽2140.0 | 0 | 31400 | 715.0 | 730.0 | 735.0 | ▽30.0 | 4 | | 2100.0 | 2130.0 | 0.0 | ▽2070.0 | 0 | 31500 | 745.0 | 760.0 | 740.0 | ▽60.0 | 19 | | 2020.0 | 2070.0 | 2160.0 | △160.0 | 1 | 31600 | 770.0 | 785.0 | 665.0 | ▽155.0 | 1 | | 1960.0 | 1990.0 | 0.0 | ▽1930.0 | 0 | 31700 | 800.0 | 810.0 | 780.0 | ▽70.0 | 19 | | 1890.0 | 1920.0 | 0.0 | ▽1860.0 | 0 | 31800 | 830.0 | 845.0 | 740.0 | ▽145.0 | 15 | | 1820.0 | 1850.0 | 0.0 | ▽1790.0 | 0 | 31900 | 855.0 | 875.0 | 765.0 | ▽145.0 | 3 | | 1750.0 | 1770.0 | 1750.0 | △30.0 | 2 | 32000 | 885.0 | 905.0 | 875.0 | ▽75.0 | 46 | | 1680.0 | 1720.0 | 1880.0 | △220.0 | 2 | 32100 | 925.0 | 940.0 | 820.0 | ▽165.0 | 6 | | 1620.0 | 1650.0 | 0.0 | ▽1590.0 | 0 | 32200 | 960.0 | 975.0 | 950.0 | ▽60.0 | 4 | | 1550.0 | 1580.0 | 1810.0 | △280.0 | 5 | 32300 | 990.0 | 1010.0 | 960.0 | ▽90.0 | 9 | | 1490.0 | 1520.0 | 1730.0 | △260.0 | 10 | 32400 | 1030.0 | 1050.0 | 885.0 | ▽205.0 | 12 | | 1430.0 | 1450.0 | 0.0 | ▽1400.0 | 0 | 32500 | 1060.0 | 1090.0 | 1100.0 | ▽20.0 | 21 | | 1360.0 | 1390.0 | 1380.0 | △40.0 | 104 | 32600 | 1100.0 | 1120.0 | 1070.0 | ▽90.0 | 14 | | 1300.0 | 1330.0 | 1320.0 | △40.0 | 20 | 32700 | 1140.0 | 1160.0 | 1170.0 | ▽30.0 | 25 | | 1250.0 | 1270.0 | 1420.0 | △200.0 | 10 | 32800 | 1180.0 | 1200.0 | 1060.0 | ▽180.0 | 4 | | 1190.0 | 1210.0 | 1210.0 | △40.0 | 7 | 32900 | 1220.0 | 1240.0 | 1210.0 | ▽80.0 | 21 | | 1130.0 | 1160.0 | 1160.0 | △50.0 | 33 | 33000 | 1270.0 | 1290.0 | 1270.0 | ▽60.0 | 53 | | 1080.0 | 1100.0 | 1100.0 | △40.0 | 9 | 33100 | 1310.0 | 1330.0 | 1170.0 | ▽210.0 | 17 | | 1030.0 | 1050.0 | 1030.0 | △20.0 | 11 | 33200 | 1360.0 | 1380.0 | 1200.0 | ▽230.0 | 6 | | 980.0 | 995.0 | 1010.0 | △55.0 | 15 | 33300 | 1410.0 | 1430.0 | 1230.0 | ▽250.0 | 3 | | 930.0 | 945.0 | 0.0 | ▽900.0 | 0 | 33400 | 1450.0 | 1480.0 | 1320.0 | ▽210.0 | 5 | | 880.0 | 895.0 | 1000.0 | △150.0 | 4 | 33500 | 1510.0 | 1530.0 | 1360.0 | ▽210.0 | 2 | | 835.0 | 850.0 | 985.0 | △175.0 | 2 | 33600 | 1560.0 | 1590.0 | 0.0 | ▽1630.0 | 0 | | 785.0 | 800.0 | 0.0 | ▽765.0 | 0 | 33700 | 1610.0 | 1640.0 | 0.0 | ▽1680.0 | 0 | | 740.0 | 760.0 | 870.0 | △150.0 | 27 | 33800 | 1660.0 | 1690.0 | 0.0 | ▽1740.0 | 0 | | 700.0 | 710.0 | 715.0 | △35.0 | 74 | 33900 | 1720.0 | 1750.0 | 0.0 | ▽1800.0 | 0 | | 655.0 | 670.0 | 660.0 | △25.0 | 45 | 34000 | 1780.0 | 1810.0 | 1690.0 | ▽160.0 | 47 | | 615.0 | 630.0 | 640.0 | △45.0 | 42 | 34100 | 1810.0 | 1880.0 | 0.0 | ▽1910.0 | 0 | | 580.0 | 595.0 | 590.0 | △30.0 | 11 | 34200 | 1880.0 | 1940.0 | 0.0 | ▽1980.0 | 0 | | 540.0 | 555.0 | 625.0 | △105.0 | 16 | 34300 | 1940.0 | 2000.0 | 0.0 | ▽2040.0 | 0 | | 505.0 | 520.0 | 580.0 | △94.0 | 6 | 34400 | 2000.0 | 2070.0 | 0.0 | ▽2100.0 | 0 | | 471.0 | 483.0 | 458.0 | △8.0 | 29 | 34500 | 2050.0 | 2160.0 | 1870.0 | ▽300.0 | 22 | | 440.0 | 449.0 | 440.0 | △17.0 | 11 | 34600 | 2120.0 | 2230.0 | 2040.0 | ▽200.0 | 5 | | 409.0 | 418.0 | 500.0 | △108.0 | 5 | 34700 | 2220.0 | 2270.0 | 0.0 | ▽2310.0 | 0 | | 378.0 | 390.0 | 388.0 | △20.0 | 21 | 34800 | 2290.0 | 2340.0 | 0.0 | ▽2380.0 | 0 | | 350.0 | 361.0 | 365.0 | △29.0 | 7 | 34900 | 2360.0 | 2440.0 | 0.0 | ▽2450.0 | 0 | | 325.0 | 335.0 | 320.0 | △5.0 | 121 | 35000 | 2430.0 | 2490.0 | 0.0 | ▽2530.0 | 0 | | 301.0 | 309.0 | 290.0 | △3.0 | 24 | 35100 | 2520.0 | 2560.0 | 0.0 | ▽2600.0 | 0 | | 278.0 | 287.0 | 280.0 | △17.0 | 36 | 35200 | 2570.0 | 2630.0 | 0.0 | ▽2680.0 | 0 | | 256.0 | 264.0 | 255.0 | △12.0 | 40 | 35300 | 2670.0 | 2730.0 | 0.0 | ▽2760.0 | 0 | | 237.0 | 245.0 | 267.0 | △43.0 | 5 | 35400 | 2720.0 | 2790.0 | 0.0 | ▽2840.0 | 0 | | 217.0 | 227.0 | 223.0 | △17.0 | 44 | 35500 | 2620.0 | 2870.0 | 0.0 | ▽2920.0 | 0 | | 200.0 | 207.0 | 201.0 | △11.0 | 43 | 35600 | 2910.0 | 2950.0 | 0.0 | ▽3010.0 | 0 | | 186.0 | 191.0 | 190.0 | △17.0 | 12 | 35700 | 3000.0 | 3030.0 | 0.0 | ▽3090.0 | 0 | | 169.0 | 176.0 | 177.0 | △15.0 | 25 | 35800 | 3080.0 | 3130.0 | 0.0 | ▽3180.0 | 0 | | 155.0 | 162.0 | 150.0 | △10.0 | 6 | 35900 | 3160.0 | 3200.0 | 0.0 | ▽3260.0 | 0 | | 142.0 | 148.0 | 148.0 | △17.0 | 123 | 36000 | 3250.0 | 3290.0 | 0.0 | ▽3350.0 | 0 | | 130.0 | 137.0 | 129.0 | △11.0 | 9 | 36100 | 3340.0 | 3380.0 | 0.0 | ▽3440.0 | 0 | | 119.0 | 126.0 | 120.0 | △12.0 | 2 | 36200 | 3430.0 | 3470.0 | 0.0 | ▽3530.0 | 0 | | 109.0 | 115.0 | 109.0 | △7.0 | 6 | 36300 | 3520.0 | 3560.0 | 0.0 | ▽3620.0 | 0 | | 99.0 | 106.0 | 105.0 | △10.0 | 8 | 36400 | 3610.0 | 3650.0 | 0.0 | ▽3710.0 | 0 | | 91.0 | 97.0 | 92.0 | △9.0 | 31 | 36500 | 3710.0 | 3750.0 | 0.0 | ▽3800.0 | 0 | | 83.0 | 89.0 | 87.0 | △8.0 | 31 | 36600 | 3800.0 | 3830.0 | 0.0 | ▽3890.0 | 0 | | 77.0 | 82.0 | 92.0 | △24.0 | 11 | 36700 | 3890.0 | 3920.0 | 0.0 | ▽3990.0 | 0 | | 69.0 | 76.0 | 69.0 | △4.0 | 20 | 36800 | 3980.0 | 4020.0 | 0.0 | ▽4080.0 | 0 | | 64.0 | 69.0 | 61.0 | ▽3.0 | 4 | 36900 | 0.0 | 4120.0 | 0.0 | ▽4170.0 | 0 | | 58.0 | 64.0 | 60.0 | △4.0 | 66 | 37000 | 4170.0 | 4220.0 | 0.0 | ▽4270.0 | 0 | | 55.0 | 59.0 | 60.0 | △12.0 | 21 | 37100 | 4270.0 | 4320.0 | 0.0 | ▽4360.0 | 0 | | 50.0 | 54.0 | 0.0 | ▽44.5 | 0 | 37200 | 4360.0 | 4410.0 | 0.0 | ▽4460.0 | 0 | | 38.0 | 51.0 | 43.0 | ▽0.5 | 2 | 37300 | 4460.0 | 4500.0 | 0.0 | ▽4560.0 | 0 | | 34.0 | 50.0 | 46.0 | △9.0 | 2 | 37400 | 4550.0 | 4590.0 | 0.0 | ▽4650.0 | 0 | | 35.0 | 42.0 | 37.0 | △3.0 | 14 | 37500 | 4650.0 | 4680.0 | 0.0 | ▽4750.0 | 0 | | 35.5 | 38.5 | 39.5 | △6.5 | 22 | 37600 | 4750.0 | 4790.0 | 0.0 | ▽4850.0 | 0 | | 25.0 | 0.0 | 0.0 | ▽29.5 | 0 | 37700 | 4840.0 | 4880.0 | 0.0 | ▽4940.0 | 0 | | 31.0 | 32.5 | 30.0 | △3.0 | 1 | 37800 | 4940.0 | 4980.0 | 0.0 | ▽5040.0 | 0 | | 28.5 | 31.0 | 0.0 | ▽24.0 | 0 | 37900 | 5040.0 | 5070.0 | 0.0 | ▽5140.0 | 0 | | 25.5 | 28.0 | 27.5 | △5.0 | 31 | 38000 | 0.0 | 5180.0 | 0.0 | ▽5240.0 | 0 | | 24.0 | 26.5 | 0.0 | ▽21.0 | 0 | 38100 | 5230.0 | 5270.0 | 0.0 | ▽5330.0 | 0 | | 22.0 | 24.5 | 0.0 | ▽19.5 | 0 | 38200 | 5330.0 | 5370.0 | 0.0 | ▽5430.0 | 0 | | 20.5 | 22.5 | 0.0 | ▽18.5 | 0 | 38300 | 5430.0 | 5460.0 | 0.0 | ▽5530.0 | 0 | | 19.0 | 21.0 | 18.5 | -- | 4 | 38400 | 5530.0 | 5560.0 | 0.0 | ▽5630.0 | 0 | | 17.0 | 19.5 | 0.0 | ▽16.0 | 0 | 38500 | 5630.0 | 5670.0 | 0.0 | ▽5730.0 | 0 | | 17.0 | 18.5 | 0.0 | ▽15.0 | 0 | 38600 | 5730.0 | 5770.0 | 0.0 | ▽5830.0 | 0 | | 16.0 | 17.5 | 0.0 | ▽14.5 | 0 | 38700 | 5830.0 | 5870.0 | 0.0 | ▽5930.0 | 0 | | 15.0 | 16.5 | 0.0 | ▽13.0 | 0 | 38800 | 5920.0 | 5960.0 | 0.0 | ▽6030.0 | 0 | | 13.0 | 15.5 | 0.0 | ▽13.0 | 0 | 38900 | 6020.0 | 6060.0 | 0.0 | ▽6130.0 | 0 | | 13.0 | 14.5 | 12.5 | -- | 13 | 39000 | 6120.0 | 6160.0 | 0.0 | ▽6230.0 | 0 | | 1.0 | 113.0 | 0.0 | ▽11.5 | 0 | 39100 | 6220.0 | 6270.0 | 0.0 | ▽6320.0 | 0 | | 0.1 | 0.0 | 0.0 | ▽11.0 | 0 | 39200 | 6320.0 | 6360.0 | 0.0 | ▽6420.0 | 0 | | 11.5 | 12.5 | 0.0 | ▽10.5 | 0 | 39300 | 6420.0 | 6450.0 | 0.0 | ▽6520.0 | 0 | | 10.5 | 12.0 | 0.0 | ▽10.0 | 0 | 39400 | 6510.0 | 6550.0 | 0.0 | ▽6620.0 | 0 | | 8.7 | 60.0 | 10.0 | △0.2 | 15 | 39500 | 6610.0 | 6650.0 | 0.0 | ▽6720.0 | 0 | | 10.0 | 11.0 | 0.0 | ▽9.5 | 0 | 39600 | 6710.0 | 6750.0 | 0.0 | ▽6820.0 | 0 | | 9.4 | 10.5 | 0.0 | ▽9.1 | 0 | 39700 | 6810.0 | 6850.0 | 0.0 | ▽6920.0 | 0 | | 9.1 | 9.8 | 8.3 | ▽0.4 | 2 | 39800 | 6920.0 | 6960.0 | 0.0 | ▽7020.0 | 0 | | 8.7 | 9.4 | 0.0 | ▽8.3 | 0 | 39900 | 7020.0 | 7060.0 | 0.0 | ▽7120.0 | 0 | | 8.5 | 9.2 | 8.1 | △0.2 | 21 | 40000 | 7110.0 | 7150.0 | 0.0 | ▽7220.0 | 0 | | 8.2 | 8.8 | 0.0 | ▽7.7 | 0 | 40100 | 7220.0 | 7260.0 | 0.0 | ▽7320.0 | 0 | | 7.9 | 8.5 | 0.0 | ▽7.5 | 0 | 40200 | 7320.0 | 7360.0 | 0.0 | ▽7420.0 | 0 | | 0.2 | 0.0 | 0.0 | ▽7.4 | 0 | 40300 | 7420.0 | 7460.0 | 0.0 | ▽7520.0 | 0 | | 7.4 | 8.0 | 0.0 | ▽7.4 | 0 | 40400 | 0.0 | 0.0 | 0.0 | ▽7620.0 | 0 | | 7.2 | 7.8 | 0.0 | ▽7.2 | 0 | 40500 | 0.0 | 7660.0 | 0.0 | ▽7720.0 | 0 | | 7.0 | 7.6 | 7.0 | -- | 33 | 40600 | 7710.0 | 7750.0 | 0.0 | ▽7820.0 | 0 | | 6.8 | 7.4 | 0.0 | ▽6.9 | 0 | 40700 | 7810.0 | 7850.0 | 0.0 | ▽7920.0 | 0 | | 6.5 | 7.1 | 0.0 | ▽6.3 | 0 | 40800 | 7910.0 | 7950.0 | 0.0 | ▽8020.0 | 0 |
|
設為首頁