|
T表對照版 /
完整文字版
|
||||||
| 商品名稱 | 成交價 | 漲 跌 | 開 盤 | 最 高 | 最 低 | 時 間 |
|---|---|---|---|---|---|---|
| 加 權 | 12898.82 | -18.21 | 12945.12 | 12963.26 | 12875.23 | 13:35:00 |
| 台指期貨現 | 12,898.82 | -18.21 | 12,945.12 | 12,963.26 | 12,875.23 | －－ |
| 台指期貨11 | 12,839.00 | 3.00 | 12,865.00 | 12,883.00 | 12,795.00 | 13:45:00 |
TXO-202011 買權 Call |
||||||||||||
| 履約價 | 昨收價 | 買進價 | 賣出價 | 成交價 | 瞬間量 | 成交量 | 最高價 | 最低價 | 委買量 | 委賣量 | 漲 跌 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1500 |
1.40 | 0.90 | 1.50 | 1.20 | 3 | 6 | 1.40 | 1.20 | 509.00 | 50.00 | -0.20 | |
| 1490 |
1.60 | 0.90 | 1.90 | －－ | 0 | 0 | －－ | －－ | 6.00 | 62.00 | －－ | |
| 1480 |
1.80 | 1.80 | 2.00 | 1.80 | 2 | 2 | 1.80 | 1.80 | 20.00 | 124.00 | －－ | |
| 1470 |
2.00 | 1.70 | 2.20 | 2.10 | 2 | 11 | 2.10 | 2.00 | 723.00 | 310.00 | 0.10 | |
| 1460 |
2.20 | 1.90 | 2.20 | 2.10 | 4 | 5 | 2.40 | 2.10 | 24.00 | 25.00 | -0.10 | |
| 1450 |
2.50 | 2.10 | 2.50 | 2.50 | 1 | 1 | 2.50 | 2.50 | 57.00 | 14.00 | －－ | |
| 1440 |
3.10 | 2.40 | 2.80 | 2.90 | 2 | 11 | 3.00 | 2.90 | 84.00 | 34.00 | -0.20 | |
| 1430 |
3.60 | 2.90 | 3.20 | 3.40 | 1 | 25 | 3.60 | 3.20 | 149.00 | 55.00 | -0.20 | |
| 1420 |
4.30 | 3.40 | 3.80 | 3.60 | 5 | 77 | 4.30 | 3.60 | 280.00 | 153.00 | -0.70 | |
| 1410 |
4.80 | 4.30 | 4.60 | 5.00 | 20 | 48 | 5.30 | 4.80 | 139.00 | 102.00 | 0.20 | |
| 1400 |
6.60 | 5.40 | 5.80 | 5.90 | 1 | 132 | 6.60 | 5.90 | 373.00 | 230.00 | -0.70 | |
| 1390 |
8.70 | 7.10 | 7.50 | 7.30 | 20 | 427 | 9.10 | 7.10 | 617.00 | 476.00 | -1.40 | |
| 1380 |
12.00 | 9.90 | 10.50 | 9.80 | 13 | 661 | 12.50 | 9.80 | 948.00 | 785.00 | -2.20 | |
| 1370 |
16.00 | 13.00 | 14.00 | 14.00 | 1 | 608 | 17.50 | 13.50 | 828.00 | 717.00 | -2.00 | |
| 1360 |
22.50 | 19.00 | 20.00 | 19.50 | 1 | 1470 | 25.00 | 19.00 | 1,827.00 | 1,625.00 | -3.00 | |
| 1350 |
31.00 | 27.50 | 29.00 | 27.50 | 2 | 2600 | 35.50 | 27.50 | 3,128.00 | 2,946.00 | -3.50 | |
| 1340 |
46.00 | 40.50 | 42.00 | 41.00 | 21 | 2463 | 52.00 | 40.00 | 2,806.00 | 2,591.00 | -5.00 | |
| 1330 |
66.00 | 58.00 | 60.00 | 59.00 | 1 | 2752 | 74.00 | 57.00 | 3,638.00 | 2,890.00 | -7.00 | |
| 1320 |
93.00 | 84.00 | 86.00 | 84.00 | 2 | 2573 | 103.00 | 81.00 | 3,404.00 | 2,818.00 | -9.00 | |
| 1310 |
127.00 | 116.00 | 124.00 | 119.00 | 1 | 2002 | 139.00 | 112.00 | 2,417.00 | 1,841.00 | -8.00 | |
| 1300 |
169.00 | 158.00 | 160.00 | 159.00 | 3 | 2184 | 185.00 | 151.00 | 2,881.00 | 2,386.00 | -10.00 | |
| 1290 |
219.00 | 208.00 | 210.00 | 209.00 | 1 | 2028 | 243.00 | 198.00 | 2,553.00 | 2,177.00 | -10.00 | |
| 1280 |
275.00 | 265.00 | 272.00 | 266.00 | 1 | 1690 | 298.00 | 250.00 | 2,403.00 | 1,733.00 | -9.00 | |
| 1270 |
338.00 | 326.00 | 336.00 | 329.00 | 5 | 416 | 360.00 | 315.00 | 1,185.00 | 430.00 | -9.00 | |
| 1260 |
410.00 | 396.00 | 406.00 | 397.00 | 1 | 116 | 433.00 | 382.00 | 889.00 | 132.00 | -13.00 | |
| 1250 |
480.00 | 471.00 | 475.00 | 471.00 | 1 | 53 | 498.00 | 451.00 | 734.00 | 61.00 | -9.00 | |
| 1240 |
560.00 | 550.00 | 565.00 | 555.00 | 1 | 29 | 580.00 | 540.00 | 695.00 | 31.00 | -5.00 | |
| 1230 |
645.00 | 630.00 | 640.00 | 650.00 | 1 | 9 | 660.00 | 615.00 | 721.00 | 18.00 | 5.00 | |
| 1220 |
725.00 | 710.00 | 725.00 | －－ | 0 | 0 | －－ | －－ | 779.00 | 1.00 | －－ | |
| 1210 |
815.00 | 800.00 | 815.00 | －－ | 0 | 0 | －－ | －－ | 539.00 | 1.00 | －－ | |
| 1200 |
905.00 | 890.00 | 905.00 | 905.00 | 1 | 8 | 905.00 | 890.00 | 754.00 | 9.00 | －－ | |
| 1190 |
990.00 | 980.00 | 995.00 | －－ | 0 | 0 | －－ | －－ | 301.00 | 3.00 | －－ | |
| 1180 |
1,090.00 | 1,070.00 | 1,100.00 | －－ | 0 | 30 | －－ | －－ | 413.00 | 31.00 | －－ | |
| 1170 |
1,180.00 | 1,160.00 | 1,190.00 | －－ | 0 | 0 | －－ | －－ | 218.00 | 1.00 | －－ | |
| 1160 |
1,270.00 | 1,120.00 | 1,290.00 | 1,270.00 | 1 | 62 | 1,290.00 | 1,240.00 | 867.00 | 63.00 | －－ | |
| 1150 |
1,370.00 | 1,270.00 | 1,380.00 | －－ | 0 | 0 | －－ | －－ | 10.00 | 1.00 | －－ | |
| 1140 |
1,470.00 | 1,370.00 | 1,480.00 | －－ | 0 | 10 | －－ | －－ | 11.00 | 11.00 | －－ | |
| 1130 |
1,560.00 | 1,460.00 | 1,580.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1120 |
1,660.00 | 1,560.00 | 1,740.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1110 |
1,760.00 | 1,660.00 | 1,840.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1100 |
1,860.00 | 1,750.00 | 1,940.00 | 1,860.00 | 1 | 8 | 1,860.00 | 1,860.00 | 9.00 | 9.00 | －－ | |
| 1090 |
1,950.00 | 1,860.00 | 2,040.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1080 |
2,050.00 | 1,960.00 | 2,140.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1070 |
2,150.00 | 2,060.00 | 2,240.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1060 |
2,250.00 | 2,150.00 | 2,330.00 | －－ | 0 | 7 | －－ | －－ | 8.00 | 8.00 | －－ | |
| 1050 |
2,350.00 | 2,250.00 | 2,430.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1040 |
2,450.00 | 2,350.00 | 2,530.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1030 |
2,550.00 | 2,470.00 | 2,630.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
TXO-202011 賣權 Put |
||||||||||||
| 履約價 | 昨收價 | 買進價 | 賣出價 | 成交價 | 瞬間量 | 成交量 | 最高價 | 最低價 | 委買量 | 委賣量 | 漲 跌 | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1500 |
2,160.00 | 2,060.00 | 2,300.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1490 |
2,060.00 | 1,960.00 | 2,200.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1480 |
1,970.00 | 1,860.00 | 2,100.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1470 |
1,870.00 | 1,760.00 | 2,000.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1460 |
1,770.00 | 1,660.00 | 1,900.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1450 |
1,670.00 | 1,550.00 | 1,800.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1440 |
1,570.00 | 1,470.00 | 1,660.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1430 |
1,470.00 | 1,450.00 | 1,510.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1420 |
1,370.00 | 1,350.00 | 1,380.00 | －－ | 0 | 0 | －－ | －－ | 1.00 | 1.00 | －－ | |
| 1410 |
1,270.00 | 1,250.00 | 1,280.00 | －－ | 0 | 0 | －－ | －－ | 873.00 | 1.00 | －－ | |
| 1400 |
1,170.00 | 1,070.00 | 1,190.00 | －－ | 0 | 0 | －－ | －－ | 128.00 | 1.00 | －－ | |
| 1390 |
1,070.00 | 1,050.00 | 1,090.00 | －－ | 0 | 0 | －－ | －－ | 135.00 | 1.00 | －－ | |
| 1380 |
975.00 | 965.00 | 980.00 | －－ | 0 | 0 | －－ | －－ | 206.00 | 1.00 | －－ | |
| 1370 |
880.00 | 870.00 | 885.00 | －－ | 0 | 0 | －－ | －－ | 170.00 | 1.00 | －－ | |
| 1360 |
785.00 | 775.00 | 790.00 | －－ | 0 | 0 | －－ | －－ | 166.00 | 1.00 | －－ | |
| 1350 |
695.00 | 685.00 | 695.00 | 665.00 | 1 | 2 | 665.00 | 665.00 | 219.00 | 7.00 | -30.00 | |
| 1340 |
610.00 | 600.00 | 610.00 | 615.00 | 3 | 15 | 640.00 | 570.00 | 241.00 | 19.00 | 5.00 | |
| 1330 |
530.00 | 515.00 | 530.00 | 525.00 | 1 | 41 | 550.00 | 510.00 | 346.00 | 45.00 | -5.00 | |
| 1320 |
458.00 | 443.00 | 453.00 | 450.00 | 1 | 45 | 472.00 | 428.00 | 514.00 | 50.00 | -8.00 | |
| 1310 |
395.00 | 377.00 | 384.00 | 384.00 | 1 | 204 | 407.00 | 358.00 | 712.00 | 223.00 | -11.00 | |
| 1300 |
335.00 | 319.00 | 324.00 | 324.00 | 1 | 676 | 354.00 | 303.00 | 1,302.00 | 705.00 | -11.00 | |
| 1290 |
285.00 | 270.00 | 277.00 | 273.00 | 1 | 633 | 300.00 | 255.00 | 2,006.00 | 627.00 | -12.00 | |
| 1280 |
240.00 | 225.00 | 230.00 | 230.00 | 5 | 1967 | 256.00 | 214.00 | 2,571.00 | 2,001.00 | -10.00 | |
| 1270 |
205.00 | 190.00 | 195.00 | 190.00 | 4 | 1393 | 217.00 | 181.00 | 2,012.00 | 1,616.00 | -15.00 | |
| 1260 |
172.00 | 159.00 | 164.00 | 162.00 | 1 | 1737 | 184.00 | 153.00 | 2,241.00 | 1,819.00 | -10.00 | |
| 1250 |
147.00 | 134.00 | 137.00 | 136.00 | 1 | 2026 | 156.00 | 129.00 | 2,696.00 | 2,382.00 | -11.00 | |
| 1240 |
125.00 | 113.00 | 119.00 | 115.00 | 1 | 913 | 132.00 | 110.00 | 1,488.00 | 997.00 | -10.00 | |
| 1230 |
107.00 | 97.00 | 99.00 | 98.00 | 1 | 1443 | 112.00 | 93.00 | 2,276.00 | 1,554.00 | -9.00 | |
| 1220 |
92.00 | 83.00 | 85.00 | 83.00 | 2 | 1335 | 96.00 | 79.00 | 2,088.00 | 1,413.00 | -9.00 | |
| 1210 |
79.00 | 70.00 | 72.00 | 70.00 | 1 | 1091 | 82.00 | 68.00 | 1,504.00 | 1,166.00 | -9.00 | |
| 1200 |
68.00 | 60.00 | 62.00 | 61.00 | 1 | 2460 | 72.00 | 57.00 | 3,162.00 | 2,768.00 | -7.00 | |
| 1190 |
59.00 | 51.00 | 54.00 | 51.00 | 10 | 1705 | 61.00 | 49.50 | 2,425.00 | 1,819.00 | -8.00 | |
| 1180 |
51.00 | 44.50 | 46.00 | 45.00 | 1 | 1082 | 53.00 | 43.50 | 1,659.00 | 1,436.00 | -6.00 | |
| 1170 |
45.00 | 39.00 | 40.00 | 40.00 | 5 | 568 | 45.50 | 37.00 | 1,116.00 | 659.00 | -5.00 | |
| 1160 |
39.00 | 33.50 | 34.50 | 34.00 | 1 | 252 | 40.50 | 33.00 | 807.00 | 303.00 | -5.00 | |
| 1150 |
35.00 | 29.50 | 30.00 | 30.50 | 1 | 398 | 35.00 | 29.00 | 942.00 | 469.00 | -4.50 | |
| 1140 |
30.50 | 26.00 | 27.00 | 26.50 | 6 | 1098 | 31.00 | 25.50 | 1,981.00 | 1,124.00 | -4.00 | |
| 1130 |
27.50 | 23.00 | 24.50 | 23.50 | 4 | 948 | 27.50 | 23.00 | 1,677.00 | 1,067.00 | -4.00 | |
| 1120 |
25.00 | 21.00 | 22.00 | 21.00 | 1 | 178 | 24.50 | 19.00 | 903.00 | 293.00 | -4.00 | |
| 1110 |
22.50 | 18.50 | 19.50 | 19.50 | 20 | 222 | 21.50 | 18.00 | 772.00 | 283.00 | -3.00 | |
| 1100 |
20.00 | 17.50 | 18.00 | 17.50 | 1 | 333 | 20.00 | 17.50 | 1,725.00 | 497.00 | -2.50 | |
| 1090 |
18.50 | 15.50 | 16.50 | 16.00 | 9 | 111 | 18.50 | 15.50 | 685.00 | 163.00 | -2.50 | |
| 1080 |
18.00 | 14.50 | 15.00 | 14.50 | 1 | 30 | 17.00 | 14.00 | 543.00 | 139.00 | -3.50 | |
| 1070 |
16.00 | 13.00 | 14.00 | 14.00 | 1 | 25 | 15.00 | 14.00 | 589.00 | 45.00 | -2.00 | |
| 1060 |
15.50 | 12.00 | 13.00 | 12.50 | 1 | 10 | 14.50 | 12.50 | 506.00 | 21.00 | -3.00 | |
| 1050 |
15.00 | 11.50 | 12.00 | 12.00 | 10 | 130 | 13.00 | 11.50 | 1,420.00 | 156.00 | -3.00 | |
| 1040 |
14.00 | 10.50 | 11.50 | 11.00 | 1 | 52 | 11.50 | 11.00 | 402.00 | 91.00 | -3.00 | |
| 1030 |
12.00 | 10.00 | 10.50 | 10.00 | 1 | 498 | 12.00 | 10.00 | 1,587.00 | 610.00 | -2.00 | |
 |
系統合作: 精誠資訊股份有限公司 資訊提供: 精誠資訊股份有限公司 資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所 |
期權即時報價