|
||||||||||||
|
||||||||||||
| 買權(CALL) | ||||||||||||
| 商品代碼 | 履約價 | 買進 | 賣出 | 收盤價 | 漲跌 | 結算價 | 成交量 | 最高 | 最低 | 未平倉 11/21 |
||
| TXO03600L8 | 3600 | 610.00 | 625.00 | 610.00 | ▲80.00 | 610.00 | 904 | 620.00 | 405.00 | 620 | ||
| TXO03700L8 | 3700 | 530.00 | 550.00 | 535.00 | ▲80.00 | 535.00 | 341 | 545.00 | 311.00 | 216 | ||
| TXO03800L8 | 3800 | 456.00 | 469.00 | 460.00 | ▲110.00 | 460.00 | 1,231 | 471.00 | 285.00 | 657 | ||
| TXO03900L8 | 3900 | 391.00 | 399.00 | 395.00 | ▲96.00 | 395.00 | 2,429 | 395.00 | 249.00 | 2,046 | ||
| TXO04000L8 | 4000 | 329.00 | 336.00 | 328.00 | ▲81.00 | 328.00 | 3,827 | 338.00 | 202.00 | 2,732 | ||
| TXO04100L8 | 4100 | 275.00 | 279.00 | 278.00 | ▲78.00 | 278.00 | 6,630 | 278.00 | 152.00 | 3,852 | ||
| TXO04200L8 | 4200 | 226.00 | 229.00 | 231.00 | ▲68.00 | 231.00 | 9,506 | 231.00 | 113.00 | 4,839 | ||
| TXO04300L8 | 4300 | 182.00 | 186.00 | 183.00 | ▲57.00 | 183.00 | 9,788 | 185.00 | 96.00 | 9,748 | ||
| TXO04400L8 | 4400 | 145.00 | 147.00 | 146.00 | ▲49.00 | 146.00 | 12,328 | 148.00 | 66.00 | 10,625 | ||
| TXO04500L8 | 4500 | 112.00 | 113.00 | 109.00 | ▲33.00 | 109.00 | 19,317 | 114.00 | 60.00 | 14,916 | ||
| TXO04600L8 | 4600 | 84.00 | 86.00 | 86.00 | ▲31.00 | 86.00 | 20,482 | 86.00 | 44.00 | 18,099 | ||
| TXO04700L8 | 4700 | 63.00 | 65.00 | 65.00 | ▲24.00 | 65.00 | 13,470 | 65.00 | 31.50 | 12,556 | ||
| TXO04800L8 | 4800 | 47.00 | 48.00 | 50.00 | ▲20.00 | 50.00 | 9,773 | 50.00 | 22.00 | 15,178 | ||
| TXO04900L8 | 4900 | 34.00 | 35.00 | 35.00 | ▲13.00 | 35.00 | 8,117 | 35.00 | 15.00 | 10,899 | ||
| TXO05000L8 | 5000 | 24.50 | 25.00 | 25.00 | ▲8.50 | 25.00 | 9,634 | 25.00 | 13.00 | 16,833 | ||
| TXO05100L8 | 5100 | 18.50 | 19.00 | 18.50 | ▲7.00 | 18.50 | 4,268 | 18.50 | 6.00 | 8,958 | ||
| TXO05200L8 | 5200 | 12.00 | 13.00 | 13.00 | ▲4.90 | 13.00 | 2,239 | 13.00 | 6.00 | 7,125 | ||
| TXO05300L8 | 5300 | 8.10 | 9.00 | 9.00 | ▲3.00 | 9.00 | 1,064 | 9.00 | 5.10 | 3,882 | ||
| TXO05400L8 | 5400 | 5.10 | 6.00 | 5.60 | ▲1.90 | 5.60 | 2,584 | 5.60 | 3.90 | 5,115 | ||
| TXO05500L8 | 5500 | 3.70 | 4.40 | 4.10 | ▲1.00 | 4.10 | 2,103 | 4.60 | 2.70 | 5,243 | ||
| TXO05600L8 | 5600 | 2.60 | 2.80 | 2.80 | ▲0.50 | 2.80 | 1,295 | 4.20 | 2.00 | 3,507 | ||
| TXO05700L8 | 5700 | 2.00 | 2.20 | 2.00 | ▲0.20 | 2.00 | 763 | 2.40 | 2.00 | 2,474 | ||
| TXO05800L8 | 5800 | 1.80 | 2.00 | 2.20 | ▲0.80 | 2.00 | 377 | 2.20 | 1.70 | 3,082 | ||
| TXO05900L8 | 5900 | 1.50 | 1.90 | 1.50 | ▲0.20 | 1.90 | 117 | 1.90 | 1.50 | 821 | ||
| TXO06000L8 | 6000 | 0.50 | 1.70 | 1.70 | ▲0.50 | 1.50 | 130 | 2.50 | 1.30 | 1,946 | ||
| TXO06100L8 | 6100 | 1.10 | 1.50 | 1.10 | ▼0.10 | 1.40 | 135 | 1.50 | 1.10 | 786 | ||
| TXO06200L8 | 6200 | 0.20 | 1.30 | 1.30 | ▲0.20 | 1.30 | 115 | 1.70 | 1.00 | 677 | ||
| TXO06300L8 | 6300 | 1.10 | 1.20 | 1.20 | ▲0.20 | 1.20 | 45 | 1.70 | 1.20 | 350 | ||
| TXO06400L8 | 6400 | 0.60 | 1.00 | 1.00 | ▲0.10 | 0.60 | 1 | 1.00 | 1.00 | 305 | ||
| TXO06500L8 | 6500 | 0.30 | 0.40 | 0.40 | ▼0.40 | 0.30 | 56 | 0.70 | 0.40 | 636 | ||
| TXO06600L8 | 6600 | 0.20 | 0.70 | 0.70 | 0.00 | 0.30 | 1 | 0.70 | 0.70 | 571 | ||
| TXO06700L8 | 6700 | 0.20 | 0.40 | 0.20 | ▼0.40 | 0.30 | 401 | 0.60 | 0.20 | 82 | ||
| TXO06800L8 | 6800 | 0.30 | 0.60 | 0.60 | 0.00 | 0.30 | 2 | 0.60 | 0.60 | 666 | ||
| TXO06900L8 | 6900 | 0.30 | 0.60 | 0.60 | ▲0.10 | 0.30 | 1 | 0.60 | 0.60 | 65 | ||
| TXO07000L8 | 7000 | 0.10 | 0.30 | 0.30 | ▼0.10 | 0.30 | 42,447 | 0.30 | 0.10 | 761 | ||
| TXO07100L8 | 7100 | 0.10 | 0.60 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 159 | ||
| TXO07200L8 | 7200 | 0.10 | 0.60 | 0.60 | ▲0.20 | 0.10 | 1 | 0.60 | 0.60 | 597 | ||
| TXO07300L8 | 7300 | 0.10 | 0.50 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 63 | ||
| TXO07400L8 | 7400 | 0.10 | 0.50 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 1,541 | ||
| TXO07500L8 | 7500 | 0.10 | 0.50 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 198 | ||
| TXO07600L8 | 7600 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 1,972 | ||
| TXO07700L8 | 7700 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 158 | ||
| TXO07800L8 | 7800 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 3,312 | ||
| TXO07900L8 | 7900 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 507 | ||
| TXO08000L8 | 8000 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 2,617 | ||
| TXO08100L8 | 8100 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 508 | ||
| TXO08200L8 | 8200 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 1,548 | ||
| TXO08300L8 | 8300 | 0.10 | 0.40 | 0.40 | ▲0.30 | 0.10 | 1 | 0.40 | 0.40 | 16 | ||
| TXO08400L8 | 8400 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 1,487 | ||
| TXO08500L8 | 8500 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 3 | ||
| TXO08600L8 | 8600 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 2,998 | ||
| TXO08700L8 | 8700 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 2 | ||
| TXO08800L8 | 8800 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 883 | ||
| TXO08900L8 | 8900 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 1 | ||
| TXO09000L8 | 9000 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 2,512 | ||
| TXO09100L8 | 9100 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 31 | ||
| TXO09200L8 | 9200 | 0.10 | 0.40 | 0.00 | - | 0.10 | 0 | 0.00 | 0.00 | 957 | ||
| TXO09300L8 | 9300 | 0.10 | 0.30 | 0.30 | ▲0.20 | 0.10 | 3 | 0.30 | 0.30 | 31 | ||
| TXO09400L8 | 9400 | 0.10 | 0.20 | 0.10 | 0.00 | 0.10 | 20 | 0.10 | 0.10 | 610 | ||
| TXO09500L8 | 9500 | 0.10 | 0.20 | 0.20 | ▲0.10 | 0.10 | 50 | 0.20 | 0.10 | 101 | ||
| TXO09600L8 | 9600 | 0.10 | 0.20 | 0.10 | 0.00 | 0.10 | 20 | 0.10 | 0.10 | 1,077 | ||
| TXO09700L8 | 9700 | 0.10 | 0.20 | 0.10 | 0.00 | 0.10 | 20 | 0.10 | 0.10 | 120 | ||
| TXO09800L8 | 9800 | 0.00 | 0.20 | 0.10 | 0.00 | 0.10 | 44 | 0.10 | 0.10 | 699 | ||
| TXO09900L8 | 9900 | 0.00 | 0.20 | 0.10 | 0.00 | 0.10 | 41 | 0.10 | 0.10 | 91 | ||
| TXO10000L8 | 10000 | 0.00 | 0.20 | 0.10 | 0.00 | 0.10 | 50 | 0.20 | 0.10 | 2,394 | ||
| TXO10100L8 | 10100 | 0.00 | 0.20 | 0.10 | 0.00 | 0.10 | 41 | 0.10 | 0.10 | 92 | ||
| TXO10200L8 | 10200 | 0.00 | 0.20 | 0.10 | 0.00 | 0.10 | 41 | 0.10 | 0.10 | 998 | ||
| TXO10300L8 | 10300 | 0.00 | 0.20 | 0.10 | 0.00 | 0.10 | 41 | 0.10 | 0.10 | 92 | ||
| TXO10400L8 | 10400 | 0.00 | 0.20 | 0.10 | 0.00 | 0.10 | 41 | 0.10 | 0.10 | 780 | ||
| 賣權(PUT) | ||||||||||||
| 商品代碼 | 履約價 | 買進 | 賣出 | 收盤價 | 漲跌 | 結算價 | 成交量 | 最高 | 最低 | 未平倉 11/21 |
||
| TXO03600X8 | 3600 | 90.00 | 93.00 | 93.00 | ▲36.00 | 93.00 | 31,503 | 200.00 | 90.00 | 17,092 | ||
| TXO03700X8 | 3700 | 114.00 | 115.00 | 112.00 | ▲31.00 | 112.00 | 6,409 | 257.00 | 112.00 | 2,585 | ||
| TXO03800X8 | 3800 | 141.00 | 143.00 | 143.00 | ▼105.00 | 143.00 | 16,333 | 283.00 | 141.00 | 12,968 | ||
| TXO03900X8 | 3900 | 174.00 | 176.00 | 175.00 | ▼117.00 | 175.00 | 12,976 | 342.00 | 175.00 | 26,073 | ||
| TXO04000X8 | 4000 | 211.00 | 213.00 | 210.00 | ▼134.00 | 210.00 | 7,087 | 389.00 | 210.00 | 10,297 | ||
| TXO04100X8 | 4100 | 254.00 | 258.00 | 253.00 | ▼146.00 | 253.00 | 4,011 | 445.00 | 253.00 | 6,005 | ||
| TXO04200X8 | 4200 | 304.00 | 316.00 | 305.00 | ▼150.00 | 305.00 | 1,227 | 520.00 | 298.00 | 6,050 | ||
| TXO04300X8 | 4300 | 353.00 | 365.00 | 362.00 | ▼163.00 | 357.00 | 1,363 | 590.00 | 360.00 | 2,927 | ||
| TXO04400X8 | 4400 | 416.00 | 431.00 | 424.00 | ▼176.00 | 424.00 | 589 | 670.00 | 419.00 | 1,556 | ||
| TXO04500X8 | 4500 | 480.00 | 494.00 | 498.00 | ▼167.00 | 498.00 | 192 | 750.00 | 493.00 | 1,105 | ||
| TXO04600X8 | 4600 | 535.00 | 575.00 | 570.00 | ▼180.00 | 570.00 | 148 | 830.00 | 565.00 | 693 | ||
| TXO04700X8 | 4700 | 625.00 | 680.00 | 650.00 | ▼195.00 | 650.00 | 69 | 910.00 | 650.00 | 449 | ||
| TXO04800X8 | 4800 | 715.00 | 740.00 | 730.00 | ▼195.00 | 730.00 | 22 | 980.00 | 725.00 | 848 | ||
| TXO04900X8 | 4900 | 780.00 | 855.00 | 835.00 | ▼165.00 | 835.00 | 30 | 1,080.00 | 825.00 | 190 | ||
| TXO05000X8 | 5000 | 865.00 | 980.00 | 910.00 | ▼210.00 | 910.00 | 30 | 1,200.00 | 910.00 | 130 | ||
| TXO05100X8 | 5100 | 950.00 | 1,110.00 | 1,030.00 | ▼100.00 | 950.00 | 4 | 1,030.00 | 1,030.00 | 181 | ||
| TXO05200X8 | 5200 | 930.00 | 1,180.00 | 1,110.00 | ▼100.00 | 1,110.00 | 11 | 1,320.00 | 1,110.00 | 878 | ||
| TXO05300X8 | 5300 | 995.00 | 1,240.00 | 0.00 | - | 1,130.00 | 0 | 0.00 | 0.00 | 117 | ||
| TXO05400X8 | 5400 | 1,250.00 | 1,340.00 | 1,300.00 | ▼130.00 | 1,230.00 | 1 | 1,300.00 | 1,300.00 | 107 | ||
| TXO05500X8 | 5500 | 1,210.00 | 1,440.00 | 0.00 | - | 1,320.00 | 0 | 0.00 | 0.00 | 34 | ||
| TXO05600X8 | 5600 | 1,300.00 | 1,550.00 | 0.00 | - | 1,420.00 | 0 | 0.00 | 0.00 | 265 | ||
| TXO05700X8 | 5700 | 1,490.00 | 1,650.00 | 1,820.00 | ▲220.00 | 1,520.00 | 1 | 1,820.00 | 1,820.00 | 66 | ||
| TXO05800X8 | 5800 | 1,600.00 | 1,930.00 | 0.00 | - | 1,620.00 | 0 | 0.00 | 0.00 | 472 | ||
| TXO05900X8 | 5900 | 1,590.00 | 2,030.00 | 0.00 | - | 1,720.00 | 0 | 0.00 | 0.00 | 4 | ||
| TXO06000X8 | 6000 | 1,690.00 | 2,130.00 | 0.00 | - | 1,820.00 | 0 | 0.00 | 0.00 | 460 | ||
| TXO06100X8 | 6100 | 1,790.00 | 2,230.00 | 0.00 | - | 1,920.00 | 0 | 0.00 | 0.00 | 3 | ||
| TXO06200X8 | 6200 | 1,910.00 | 2,290.00 | 2,280.00 | ▲90.00 | 2,020.00 | 5 | 2,350.00 | 2,280.00 | 1,118 | ||
| TXO06300X8 | 6300 | 1,990.00 | 2,400.00 | 0.00 | - | 2,120.00 | 0 | 0.00 | 0.00 | 2 | ||
| TXO06400X8 | 6400 | 2,090.00 | 2,510.00 | 2,350.00 | ▲50.00 | 2,210.00 | 1 | 2,350.00 | 2,350.00 | 373 | ||
| TXO06500X8 | 6500 | 2,350.00 | 2,610.00 | 0.00 | - | 2,350.00 | 0 | 0.00 | 0.00 | 8 | ||
| TXO06600X8 | 6600 | 2,290.00 | 2,710.00 | 0.00 | - | 2,410.00 | 0 | 0.00 | 0.00 | 896 | ||
| TXO06700X8 | 6700 | 2,390.00 | 2,810.00 | 2,810.00 | ▲210.00 | 2,510.00 | 1 | 2,810.00 | 2,810.00 | 3 | ||
| TXO06800X8 | 6800 | 2,680.00 | 2,920.00 | 2,750.00 | ▲50.00 | 2,680.00 | 1 | 2,750.00 | 2,750.00 | 2,753 | ||
| TXO06900X8 | 6900 | 2,590.00 | 3,020.00 | 0.00 | - | 2,710.00 | 0 | 0.00 | 0.00 | 3 | ||
| TXO07000X8 | 7000 | 2,770.00 | 3,110.00 | 3,000.00 | ▲100.00 | 2,810.00 | 1 | 3,000.00 | 3,000.00 | 1,487 | ||
| TXO07100X8 | 7100 | 2,790.00 | 3,220.00 | 0.00 | - | 2,910.00 | 0 | 0.00 | 0.00 | 2 | ||
| TXO07200X8 | 7200 | 2,960.00 | 3,320.00 | 0.00 | - | 3,010.00 | 0 | 0.00 | 0.00 | 992 | ||
| TXO07300X8 | 7300 | 2,990.00 | 3,420.00 | 0.00 | - | 3,110.00 | 0 | 0.00 | 0.00 | 5 | ||
| TXO07400X8 | 7400 | 3,090.00 | 3,520.00 | 0.00 | - | 3,210.00 | 0 | 0.00 | 0.00 | 1,018 | ||
| TXO07500X8 | 7500 | 3,190.00 | 3,620.00 | 0.00 | - | 3,310.00 | 0 | 0.00 | 0.00 | 4 | ||
| TXO07600X8 | 7600 | 3,290.00 | 3,720.00 | 0.00 | - | 3,410.00 | 0 | 0.00 | 0.00 | 831 | ||
| TXO07700X8 | 7700 | 3,390.00 | 3,820.00 | 0.00 | - | 3,510.00 | 0 | 0.00 | 0.00 | 5 | ||
| TXO07800X8 | 7800 | 3,490.00 | 3,920.00 | 0.00 | - | 3,610.00 | 0 | 0.00 | 0.00 | 382 | ||
| TXO07900X8 | 7900 | 3,590.00 | 4,020.00 | 0.00 | - | 3,710.00 | 0 | 0.00 | 0.00 | 4 | ||
| TXO08000X8 | 8000 | 3,840.00 | 4,120.00 | 0.00 | - | 3,830.00 | 0 | 0.00 | 0.00 | 659 | ||
| TXO08100X8 | 8100 | 3,790.00 | 4,220.00 | 0.00 | - | 3,910.00 | 0 | 0.00 | 0.00 | 9 | ||
| TXO08200X8 | 8200 | 3,890.00 | 4,320.00 | 0.00 | - | 4,010.00 | 0 | 0.00 | 0.00 | 492 | ||
| TXO08300X8 | 8300 | 3,990.00 | 4,420.00 | 0.00 | - | 4,110.00 | 0 | 0.00 | 0.00 | 8 | ||
| TXO08400X8 | 8400 | 4,090.00 | 4,520.00 | 0.00 | - | 4,210.00 | 0 | 0.00 | 0.00 | 546 | ||
| TXO08500X8 | 8500 | 4,190.00 | 4,620.00 | 0.00 | - | 4,310.00 | 0 | 0.00 | 0.00 | 18 | ||
| TXO08600X8 | 8600 | 4,290.00 | 4,720.00 | 0.00 | - | 4,410.00 | 0 | 0.00 | 0.00 | 1,926 | ||
| TXO08700X8 | 8700 | 4,390.00 | 4,820.00 | 0.00 | - | 4,510.00 | 0 | 0.00 | 0.00 | 8 | ||
| TXO08800X8 | 8800 | 4,570.00 | 4,920.00 | 0.00 | - | 4,610.00 | 0 | 0.00 | 0.00 | 63 | ||
| TXO08900X8 | 8900 | 4,590.00 | 5,020.00 | 0.00 | - | 4,710.00 | 0 | 0.00 | 0.00 | 8 | ||
| TXO09000X8 | 9000 | 4,770.00 | 5,120.00 | 0.00 | - | 4,810.00 | 0 | 0.00 | 0.00 | 113 | ||
| TXO09100X8 | 9100 | 4,790.00 | 5,220.00 | 0.00 | - | 4,910.00 | 0 | 0.00 | 0.00 | 6 | ||
| TXO09200X8 | 9200 | 4,890.00 | 5,320.00 | 0.00 | - | 5,010.00 | 0 | 0.00 | 0.00 | 33 | ||
| TXO09300X8 | 9300 | 4,990.00 | 5,420.00 | 0.00 | - | 5,110.00 | 0 | 0.00 | 0.00 | 7 | ||
| TXO09400X8 | 9400 | 5,090.00 | 5,520.00 | 0.00 | - | 5,210.00 | 0 | 0.00 | 0.00 | 8 | ||
| TXO09500X8 | 9500 | 5,190.00 | 5,620.00 | 0.00 | - | 5,310.00 | 0 | 0.00 | 0.00 | 6 | ||
| TXO09600X8 | 9600 | 5,290.00 | 5,720.00 | 0.00 | - | 5,410.00 | 0 | 0.00 | 0.00 | 7 | ||
| TXO09700X8 | 9700 | 5,390.00 | 5,820.00 | 0.00 | - | 5,510.00 | 0 | 0.00 | 0.00 | 7 | ||
| TXO09800X8 | 9800 | 5,490.00 | 5,920.00 | 0.00 | - | 5,610.00 | 0 | 0.00 | 0.00 | 18 | ||
| TXO09900X8 | 9900 | 5,590.00 | 6,020.00 | 0.00 | - | 5,710.00 | 0 | 0.00 | 0.00 | 6 | ||
| TXO10000X8 | 10000 | 5,690.00 | 6,120.00 | 0.00 | - | 5,810.00 | 0 | 0.00 | 0.00 | 22 | ||
| TXO10100X8 | 10100 | 5,790.00 | 6,220.00 | 0.00 | - | 5,910.00 | 0 | 0.00 | 0.00 | 6 | ||
| TXO10200X8 | 10200 | 5,890.00 | 6,320.00 | 0.00 | - | 6,010.00 | 0 | 0.00 | 0.00 | 6 | ||
| TXO10300X8 | 10300 | 5,990.00 | 6,420.00 | 0.00 | - | 6,110.00 | 0 | 0.00 | 0.00 | 6 | ||
| TXO10400X8 | 10400 | 6,090.00 | 6,520.00 | 0.00 | - | 6,210.00 | 0 | 0.00 | 0.00 | 76 | ||