加權指數
收盤指數 12,073.68 漲跌 -119.01 漲跌幅 -0.98% 成交量(億) 2,610.20

選擇權行情表(依履約價)
資料日期:07/10
買權 履約價/月份 賣權
結算價 漲跌 成交量 收盤價 未平倉   結算價 漲跌 成交量 收盤價 未平倉
6,800
4,990.0 - 0 - 0 2020/09 8.8 1.8 17 8.8 2,695
4,900.0 - 0 - 0 2020/12 32.0 3.0 39 32.0 2,548
7,000
4,790.0 - 0 - 0 2020/09 9.2 -0.8 2 6.4 1,902
4,710.0 - 0 - 0 2020/12 32.5 2.5 44 32.5 1,202
7,200
4,590.0 - 0 - 0 2020/09 11.0 3.0 47 11.0 740
4,510.0 - 0 - 0 2020/12 35.0 - 0 - 990
7,400
4,400.0 - 0 - 0 2020/09 12.5 1.5 1 12.5 795
4,310.0 - 0 - 0 2020/12 37.5 4.5 1 37.5 191
7,600
4,200.0 - 0 - 4 2020/09 13.5 0.5 41 13.5 728
4,120.0 - 0 - 0 2020/12 44.5 - 0 - 301
7,800
4,000.0 - 0 - 0 2020/09 15.5 0.5 41 15.5 378
3,930.0 - 0 - 0 2020/12 52.0 7.5 29 52.0 232
8,000
3,800.0 - 0 - 3 2020/09 17.0 0 43 17.0 1,700
3,730.0 - 0 - 6 2020/12 59.0 7.0 25 59.0 1,082
8,200
3,600.0 - 0 - 3 2020/09 19.5 0 40 19.5 142
3,540.0 - 0 - 5 2020/12 63.0 8.0 1 63.0 140
8,400
3,410.0 - 0 - 2 2020/09 22.0 -0.5 43 22.0 243
3,350.0 - 0 - 0 2020/12 71.0 7.0 22 71.0 214
8,600
3,210.0 - 0 - 1 2020/09 24.5 1.0 44 24.5 894
3,170.0 - 0 - 25 2020/12 88.0 19.0 3 88.0 132
8,700
3,290.0 - 0 - 0 2020/07 0.1 -0.1 21 0.1 4,245
8,800
3,190.0 - 0 - 4 2020/07 0.1 -0.1 40 0.1 796
3,010.0 - 0 - 27 2020/09 28.0 4.0 42 28.0 321
2,970.0 - 0 - 22 2020/12 94.0 9.0 6 83.0 114
8,900
3,090.0 - 0 - 0 2020/07 0.1 -0.2 6 0.1 760
9,000
2,990.0 - 0 - 0 2020/07 0.2 -0.1 35 0.2 1,946
2,820.0 - 0 - 212 2020/09 32.0 7.0 147 32.0 1,545
2,780.0 - 0 - 26 2020/12 104.0 16.0 12 104.0 169
9,100
2,890.0 - 0 - 0 2020/07 0.2 -0.1 31 0.2 919
2,740.0 - 0 - 0 2020/08 15.5 5.5 245 15.5 1,198
9,200
2,790.0 - 0 - 0 2020/07 0.2 -0.2 220 0.1 745
2,640.0 - 0 - 0 2020/08 16.0 2.5 12 14.0 189
2,620.0 - 0 - 170 2020/09 34.0 4.0 1 34.0 403
2,590.0 - 0 - 16 2020/12 112.0 12.0 2 112.0 178
2,610.0 - 0 - 0 2021/03 203.0 29.0 13 203.0 196
9,300
2,690.0 - 0 - 0 2020/07 0.2 -0.2 310 0.2 918
2,540.0 - 0 - 0 2020/08 17.0 2.5 80 14.5 262
9,400
2,590.0 - 0 - 0 2020/07 0.2 -0.2 808 0.2 1,884
2,440.0 - 0 - 0 2020/08 19.0 5.5 64 19.0 270
2,430.0 - 0 - 55 2020/09 45.0 11.0 1 45.0 558
2,410.0 - 0 - 29 2020/12 130.0 12.0 12 130.0 148
2,410.0 - 0 - 0 2021/03 205.0 15.0 1 205.0 44
9,500
2,490.0 - 0 - 1 2020/07 0.2 -0.3 191 0.1 1,623
2,350.0 - 0 - 0 2020/08 21.0 6.5 131 21.0 299
9,600
2,390.0 - 0 - 2 2020/07 0.2 -0.3 43 0.1 631
2,250.0 - 0 - 0 2020/08 22.5 7.5 18 22.5 209
2,230.0 - 0 - 201 2020/09 46.5 8.0 25 46.5 462
2,230.0 - 0 - 69 2020/12 146.0 - 0 - 133
2,240.0 - 0 - 2 2021/03 231.0 - 0 - 12
9,700
2,300.0 - 0 - 0 2020/07 0.3 -0.1 223 0.3 756
2,150.0 - 0 - 0 2020/08 25.0 8.5 39 25.0 84
9,800
2,200.0 - 0 - 2 2020/07 0.4 0 504 0.4 1,569
2,050.0 - 0 - 0 2020/08 28.5 10.5 44 28.5 269
2,040.0 - 0 - 123 2020/09 57.0 12.5 2 57.0 328
2,050.0 - 0 - 20 2020/12 164.0 - 0 - 189
2,070.0 - 0 - 0 2021/03 259.0 - 0 - 19
9,900
2,100.0 - 0 - 10 2020/07 0.4 -0.1 609 0.4 2,007
1,950.0 - 0 - 0 2020/08 30.0 10.0 64 30.0 345
1,950.0 - 0 - 0 2020/09 64.0 15.5 1 64.0 24
10,000
2,000.0 - 0 - 66 2020/07 0.5 -0.1 485 0.5 6,637
1,860.0 - 0 - 14 2020/08 33.0 10.5 587 33.0 2,981
1,860.0 - 0 - 389 2020/09 72.0 18.0 68 72.0 2,366
1,870.0 0 1 2,000.0 66 2020/12 184.0 - 0 - 387
1,900.0 -70.0 10 1,950.0 66 2021/03 291.0 25.0 21 291.0 118
10,100
1,900.0 - 0 - 122 2020/07 0.5 -0.1 215 0.5 3,506
1,760.0 - 0 - 1 2020/08 34.5 9.5 323 34.5 1,161
1,760.0 - 0 - 0 2020/09 78.0 - 0 - 39
10,200
1,800.0 - 0 - 784 2020/07 0.5 -0.3 474 0.4 5,295
1,670.0 - 0 - 1 2020/08 41.5 14.5 166 41.5 1,291
1,670.0 - 0 - 310 2020/09 85.0 13.0 17 85.0 768
1,690.0 - 0 - 28 2020/12 207.0 15.0 10 207.0 177
1,740.0 - 0 - 0 2021/03 335.0 - 0 - 4
10,300
1,700.0 30.0 2 1,880.0 70 2020/07 0.5 -0.7 202 0.1 4,095
1,570.0 - 0 - 21 2020/08 44.0 14.0 152 44.0 811
1,580.0 - 0 - 0 2020/09 93.0 4.0 1 80.0 29
10,400
1,600.0 30.0 5 1,780.0 155 2020/07 0.5 -0.4 175 0.5 5,136
1,480.0 - 0 - 0 2020/08 52.0 17.5 305 52.0 1,031
1,490.0 - 0 - 194 2020/09 101.0 21.0 10 101.0 715
1,530.0 -60.0 20 1,600.0 29 2020/12 244.0 6.0 1 227.0 103
1,590.0 - 0 - 0 2021/03 384.0 - 0 - 20
10,500
1,500.0 - 0 - 82 2020/07 0.5 -0.6 337 0.4 4,990
1,380.0 - 0 - 30 2020/08 56.0 18.0 550 56.0 1,673
1,400.0 - 0 - 0 2020/09 109.0 24.0 68 109.0 127
10,600
1,400.0 30.0 8 1,580.0 165 2020/07 0.9 -0.1 71 0.9 4,279
1,290.0 - 0 - 146 2020/08 62.0 19.0 268 62.0 907
1,300.0 -90.0 8 1,340.0 662 2020/09 112.0 20.0 84 112.0 483
1,370.0 -20.0 1 1,480.0 56 2020/12 286.0 30.0 40 286.0 115
1,450.0 - 0 - 1 2021/03 439.0 - 0 - 22
10,700
1,300.0 - 0 - 256 2020/07 1.1 -0.2 50 1.1 3,048
1,200.0 - 0 - 62 2020/08 71.0 23.5 205 71.0 591
1,210.0 - 0 - 0 2020/09 124.0 - 0 - 50
10,800
1,200.0 -130.0 18 1,220.0 988 2020/07 1.5 0.2 256 1.5 3,860
1,110.0 - 0 - 22 2020/08 81.0 26.0 502 81.0 1,300
1,120.0 - 0 - 1,062 2020/09 137.0 28.0 26 137.0 2,063
1,190.0 - 0 - 44 2020/12 308.0 - 0 - 75
1,310.0 - 0 - 2 2021/03 499.0 - 0 - 9
10,900
1,100.0 -130.0 1 1,120.0 417 2020/07 1.7 -0.3 421 1.2 3,916
1,020.0 -90.0 4 1,050.0 73 2020/08 90.0 27.0 723 90.0 1,585
1,050.0 - 0 - 22 2020/09 160.0 35.0 20 160.0 375
11,000
1,000.0 -155.0 16 995.0 1,076 2020/07 1.9 0 995 1.9 8,500
925.0 -55.0 1 995.0 562 2020/08 102.0 30.0 717 102.0 1,647
960.0 - 0 - 446 2020/09 175.0 35.0 36 175.0 1,006
1,020.0 - 0 - 55 2020/12 334.0 2.0 1 334.0 94
1,180.0 -40.0 101 1,200.0 77 2021/03 565.0 - 0 - 142
11,100
900.0 -85.0 33 965.0 628 2020/07 2.5 0.1 678 2.5 7,918
845.0 -115.0 21 845.0 105 2020/08 115.0 34.0 541 115.0 988
880.0 20.0 1 1,010.0 59 2020/09 193.0 24.0 3 175.0 125
11,200
800.0 -150.0 15 800.0 2,647 2020/07 3.6 0.9 1,542 3.6 8,915
755.0 -110.0 35 770.0 346 2020/08 130.0 36.0 408 130.0 2,140
800.0 - 0 - 494 2020/09 213.0 39.0 37 213.0 194
940.0 -80.0 4 940.0 101 2020/12 454.0 42.0 20 417.0 112
1,010.0 - 0 - 6 2021/03 595.0 60.0 10 595.0 15
11,300
700.0 -160.0 38 690.0 1,883 2020/07 4.9 1.5 7,346 4.9 13,670
675.0 -60.0 7 725.0 173 2020/08 149.0 42.0 994 149.0 1,623
720.0 - 0 - 3 2020/09 231.0 44.0 33 231.0 133
11,400
600.0 -150.0 72 600.0 2,905 2020/07 7.4 2.9 6,293 7.4 10,144
595.0 -95.0 32 610.0 306 2020/08 170.0 44.0 746 170.0 827
655.0 - 0 - 364 2020/09 267.0 54.0 22 267.0 369
770.0 - 0 - 162 2020/12 485.0 55.0 3 485.0 233
865.0 - 0 - 2 2021/03 650.0 55.0 4 650.0 37
11,500
500.0 -150.0 77 500.0 6,392 2020/07 11.0 4.8 7,881 11.0 12,333
520.0 -105.0 30 520.0 214 2020/08 195.0 49.0 1,325 195.0 1,845
580.0 - 0 - 24 2020/09 293.0 44.0 41 293.0 525
11,600
412.0 -144.0 277 406.0 9,924 2020/07 17.5 8.8 10,899 17.5 13,078
446.0 -104.0 44 446.0 412 2020/08 223.0 56.0 1,067 223.0 1,254
520.0 -110.0 9 520.0 542 2020/09 332.0 25.0 29 312.0 688
665.0 -35.0 3 715.0 66 2020/12 580.0 40.0 1 545.0 99
755.0 - 0 - 2 2021/03 735.0 50.0 4 735.0 10
11,700
320.0 -139.0 373 320.0 6,221 2020/07 26.5 13.5 14,909 26.5 14,088
385.0 -88.0 56 385.0 746 2020/08 258.0 65.0 707 258.0 680
462.0 - 0 - 56 2020/09 374.0 - 0 - 207
11,750
275.0 -139.0 55 275.0 50 2020/07 31.5 16.5 12,109 31.5 5,429
11,800
239.0 -132.0 814 239.0 6,176 2020/07 41.5 21.5 17,004 41.5 11,024
318.0 -89.0 91 318.0 942 2020/08 294.0 68.0 329 294.0 671
408.0 -75.0 3 408.0 467 2020/09 420.0 33.0 5 373.0 466
570.0 -75.0 3 570.0 163 2020/12 680.0 - 0 - 2
640.0 -60.0 2 685.0 15 2021/03 820.0 - 0 - 1
11,850
198.0 -123.0 293 198.0 175 2020/07 53.0 28.0 12,194 53.0 6,629
11,900
163.0 -119.0 2,283 163.0 7,655 2020/07 66.0 34.0 21,481 66.0 11,713
265.0 -75.0 160 265.0 607 2020/08 339.0 75.0 297 339.0 518
358.0 -74.0 3 358.0 31 2020/09 470.0 - 0 - 34
11,950
128.0 -111.0 2,289 128.0 858 2020/07 83.0 42.5 15,200 83.0 6,895
12,000
102.0 -101.0 13,564 102.0 11,266 2020/07 103.0 50.0 37,354 103.0 12,270
220.0 -67.0 507 220.0 999 2020/08 393.0 86.0 633 393.0 660
301.0 -76.0 9 301.0 1,016 2020/09 515.0 25.0 5 460.0 770
460.0 -70.0 15 460.0 127 2020/12 770.0 - 0 - 4
535.0 - 0 - 24 2021/03 915.0 30.0 1 915.0 7
12,050
77.0 -89.0 10,907 77.0 4,164 2020/07 128.0 62.0 19,451 128.0 5,881
12,100
54.0 -82.0 25,977 54.0 14,462 2020/07 159.0 64.0 23,377 149.0 10,924
176.0 -64.0 1,106 176.0 1,857 2020/08 455.0 100.0 111 455.0 165
254.0 - 0 - 98 2020/09 565.0 37.0 1 510.0 45
12,150
37.5 -70.5 26,044 37.5 9,310 2020/07 195.0 88.0 10,151 195.0 2,715
12,200
25.5 -56.5 37,879 25.5 15,170 2020/07 228.0 94.0 9,092 228.0 2,889
141.0 -56.0 1,985 141.0 2,118 2020/08 525.0 109.0 100 525.0 92
212.0 -62.0 19 212.0 495 2020/09 625.0 65.0 70 595.0 59
375.0 -75.0 3 375.0 120 2020/12 885.0 - 0 - 1
461.0 - 0 - 11 2021/03 1,040.0 - 0 - 4
12,250
16.5 -47.5 22,648 16.5 6,953 2020/07 270.0 105.0 4,365 270.0 1,981
12,300
11.0 -37.5 28,981 11.0 12,505 2020/07 316.0 118.0 3,697 316.0 2,278
112.0 -48.0 1,788 112.0 1,859 2020/08 585.0 78.0 11 560.0 35
179.0 -25.0 5 205.0 52 2020/09 690.0 - 0 - 6
12,350
6.8 -29.2 20,948 6.8 9,028 2020/07 362.0 134.0 367 368.0 240
12,400
4.5 -21.5 20,609 4.5 11,621 2020/07 412.0 135.0 534 414.0 424
89.0 -39.0 1,630 89.0 2,658 2020/08 665.0 45.0 10 590.0 14
150.0 -46.0 15 150.0 709 2020/09 760.0 - 0 - 28
308.0 - 0 - 190 2020/12 1,020.0 - 0 - 0
395.0 - 0 - 47 2021/03 1,170.0 - 0 - 7
12,450
3.0 -16.0 12,162 3.0 6,235 2020/07 460.0 136.0 26 460.0 72
12,500
2.3 -10.7 10,348 2.3 9,793 2020/07 505.0 142.0 26 505.0 95
71.0 -33.0 876 71.0 3,784 2020/08 745.0 90.0 26 715.0 55
130.0 -42.0 40 130.0 59 2020/09 840.0 - 0 - 0
12,550
1.7 - 2,238 1.7 899 2020/07 555.0 - 0 - 0
12,600
1.3 -5.0 9,147 1.3 7,110 2020/07 605.0 123.0 15 580.0 49
55.0 -28.0 792 55.0 1,342 2020/08 830.0 95.0 10 800.0 29
106.0 -29.0 13 106.0 198 2020/09 915.0 - 0 - 5
251.0 -51.0 12 251.0 288 2020/12 1,160.0 - 0 - 0
337.0 -50.0 11 337.0 23 2021/03 1,310.0 - 0 - 6
12,700
0.7 -2.1 3,329 0.7 4,554 2020/07 705.0 100.0 2 655.0 6
42.0 -24.0 420 42.0 1,081 2020/08 915.0 115.0 4 900.0 12
85.0 -23.0 64 95.0 118 2020/09 995.0 - 0 - 0
12,800
0.4 -1.2 1,088 0.4 3,117 2020/07 805.0 - 0 - 30
34.0 -18.0 416 34.0 1,292 2020/08 1,000.0 125.0 4 1,000.0 20
70.0 -25.0 75 70.0 918 2020/09 1,080.0 - 0 - 16
192.0 - 0 - 57 2020/12 1,300.0 - 0 - 0
286.0 -30.0 12 286.0 24 2021/03 1,460.0 - 0 - 2
12,900
0.4 -0.7 285 0.4 1,433 2020/07 905.0 - 0 - 0
26.5 -15.5 230 26.5 752 2020/08 1,100.0 70.0 1 1,030.0 4
59.0 - 0 - 53 2020/09 1,170.0 - 0 - 0
13,000
0.3 -0.5 40 0.3 872 2020/07 1,000.0 - 0 - 0
20.5 -14.5 817 20.5 968 2020/08 1,190.0 - 0 - 20
50.0 -19.0 6 50.0 737 2020/09 1,260.0 - 0 - 12
143.0 -46.0 6 143.0 361 2020/12 1,450.0 - 0 - 0
217.0 -45.0 1 217.0 70 2021/03 1,590.0 - 0 - 0
13,100
0.1 -0.3 48 0.1 987 2020/07 1,100.0 - 0 - 0
16.0 -11.0 270 16.0 537 2020/08 1,290.0 - 0 - 0
42.0 -12.0 3 42.0 14 2020/09 1,350.0 - 0 - 0
13,200
0.1 0.2 10 0.4 161 2020/07 1,200.0 - 0 - 0
13.0 -9.0 223 13.0 600 2020/08 1,390.0 - 0 - 0
41.0 -4.5 2 41.0 331 2020/09 1,450.0 - 0 - 0
109.0 -37.0 1 109.0 83 2020/12 1,620.0 - 0 - 0
178.0 -36.0 1 178.0 41 2021/03 1,750.0 - 0 - 0
13,300
0.1 0 1 0.1 31 2020/07 1,300.0 - 0 - 0
12.0 -4.5 58 12.0 252 2020/08 1,490.0 - 0 - 0
35.0 -2.0 5 35.0 29 2020/09 1,550.0 - 0 - 0
13,400
0.1 0 4 0.1 235 2020/07 1,400.0 - 0 - 0
9.4 -3.6 7 9.4 58 2020/08 1,580.0 - 0 - 0
20.5 -7.5 1 20.5 224 2020/09 1,640.0 - 0 - 0
95.0 -12.0 21 95.0 102 2020/12 1,800.0 - 0 - 0
147.0 - 0 - 10 2021/03 1,920.0 - 0 - 0
13,500
0.1 - 0 - 243 2020/07 1,500.0 - 0 - 0
7.4 -4.1 18 7.4 32 2020/08 1,680.0 - 0 - 0
19.0 - 0 - 2 2020/09 1,740.0 - 0 - 0
13,600
0.1 - 0 - 0 2020/07 1,600.0 - 0 - 0
6.8 -4.2 12 6.8 193 2020/08 1,780.0 - 0 - 0
18.0 - 0 - 189 2020/09 1,830.0 - 0 - 0
71.0 - 0 - 97 2020/12 1,980.0 - 0 - 0
120.0 -16.0 16 120.0 21 2021/03 2,090.0 - 0 - 0
13,700
0.1 - 0 - 60 2020/07 1,700.0 - 0 - 0
6.0 - 0 - 1,110 2020/08 1,880.0 - 0 - 0
16.5 - 0 - 0 2020/09 1,930.0 - 0 - 0
13,800
0.1 - 0 - 60 2020/07 1,800.0 - 0 - 0
5.3 -2.1 19 5.3 21 2020/08 1,980.0 - 0 - 0
15.5 -3.0 1 15.5 92 2020/09 2,030.0 - 0 - 0
57.0 -10.0 5 57.0 62 2020/12 2,160.0 - 0 - 0
96.0 -14.0 1 96.0 122 2021/03 2,270.0 - 0 - 0
13,900
0.1 - 0 - 60 2020/07 1,900.0 - 0 - 0
4.3 -1.8 25 4.3 31 2020/08 2,080.0 - 0 - 0
14.0 - 0 - 0 2020/09 2,120.0 - 0 - 0
14,000
0.1 0 145 0.1 80 2020/07 2,000.0 - 0 - 0
3.3 -2.2 53 3.3 216 2020/08 2,180.0 - 0 - 0
13.0 - 0 - 122 2020/09 2,220.0 - 0 - 0
47.0 -6.0 5 47.0 81 2020/12 2,350.0 - 0 - 0
79.0 -12.0 1 79.0 42 2021/03 2,450.0 - 0 - 0
14,100
0.1 - 20 0.1 20 2020/07 2,100.0 - 0 - 0
3.2 - 10 3.2 8 2020/08 2,280.0 - 0 - 0
11.5 - 0 - 0 2020/09 2,320.0 - 0 - 0
14,200
10.5 - 0 - 64 2020/09 2,420.0 - 0 - 0
33.0 -9.5 9 33.0 1,627 2020/12 2,540.0 - 0 - 0
66.0 - 0 - 13 2021/03 2,630.0 - 0 - 0
14,400
9.4 - 0 - 14 2020/09 2,610.0 - 0 - 21
24.0 - 0 - 7 2020/12 2,730.0 - 0 - 0
56.0 -9.0 14 56.0 15 2021/03 2,820.0 - 0 - 0
14,600
8.2 - 0 - 93 2020/09 2,810.0 - 0 - 1
20.0 - 0 - 39 2020/12 2,920.0 - 0 - 0
46.0 -7.0 7 46.0 33 2021/03 3,010.0 - 0 - 0
14,800
7.0 -1.0 39 7.0 9,652 2020/09 3,010.0 - 0 - 20
15.0 - 0 - 2 2020/12 3,120.0 - 0 - 0
37.0 - 0 - 1 2021/03 3,200.0 - 0 - 0