人氣王票選
台指周選擇權交易行情表
前一日 前二日 前三日 前四日 前五日 資料日期：114/12/05 到期日：
| 買權 |
履約價 |
賣權 |
| 買價 |
賣價 |
成交價 |
漲跌 |
漲跌幅 |
成交量 |
未平倉 |
增減 |
買價 |
賣價 |
成交價 |
漲跌 |
漲跌幅 |
成交量 |
未平倉 |
增減 |
| 4190 |
4200 |
0 |
─
|
─ |
0 |
0 |
0 |
23700 |
0 |
0.2 |
0 |
─ |
─ |
0 |
71 |
0 |
| 4090 |
4100 |
0 |
─
|
─ |
0 |
0 |
0 |
23800 |
0 |
120 |
0 |
─ |
─ |
0 |
4 |
0 |
| 3990 |
4000 |
0 |
─
|
─ |
0 |
0 |
0 |
23900 |
0 |
76 |
0 |
─ |
─ |
0 |
137 |
0 |
| 3890 |
3900 |
0 |
─
|
─ |
0 |
0 |
0 |
24000 |
0 |
120 |
0 |
─ |
─ |
0 |
198 |
0 |
| 3790 |
3800 |
0 |
─
|
─ |
0 |
0 |
0 |
24100 |
0 |
115 |
0 |
─ |
─ |
0 |
290 |
0 |
| 3690 |
3700 |
0 |
─
|
─ |
0 |
0 |
0 |
24200 |
0 |
28 |
0 |
─ |
─ |
0 |
350 |
0 |
| 3590 |
3600 |
0 |
─
|
─ |
0 |
0 |
0 |
24300 |
0 |
28 |
0 |
─ |
─ |
0 |
157 |
0 |
| 3490 |
3500 |
0 |
─
|
─ |
0 |
0 |
0 |
24400 |
0 |
28 |
0 |
─ |
─ |
0 |
14 |
0 |
| 3390 |
3400 |
0 |
─
|
─ |
0 |
0 |
0 |
24500 |
0 |
28 |
0 |
─ |
─ |
0 |
13 |
0 |
| 3290 |
3300 |
0 |
─
|
─ |
0 |
0 |
0 |
24600 |
0 |
28 |
0.2 |
─ |
─ |
50 |
58 |
-33 |
| 3190 |
3200 |
0 |
─
|
─ |
0 |
0 |
0 |
24700 |
0 |
28 |
0.2 |
─ |
─ |
110 |
63 |
-81 |
| 3090 |
3100 |
0 |
─
|
─ |
0 |
0 |
0 |
24800 |
0 |
103 |
0.2 |
─ |
─ |
200 |
23 |
-200 |
| 2990 |
3000 |
0 |
─
|
─ |
0 |
0 |
0 |
24900 |
0 |
100 |
0.2 |
─ |
─ |
151 |
53 |
-149 |
| 2890 |
2900 |
0 |
─
|
─ |
0 |
0 |
0 |
25000 |
0 |
28 |
0.2 |
─ |
─ |
290 |
146 |
-163 |
| 2790 |
2800 |
0 |
─
|
─ |
0 |
0 |
0 |
25100 |
0 |
28 |
0.2 |
▼-0.1 |
▼-33.33% |
120 |
87 |
-120 |
| 2690 |
2700 |
0 |
─
|
─ |
0 |
4 |
0 |
25200 |
0 |
21.5 |
0 |
─ |
─ |
0 |
201 |
0 |
| 2590 |
2600 |
0 |
─
|
─ |
0 |
4 |
0 |
25300 |
0 |
28 |
0 |
─ |
─ |
8 |
69 |
0 |
| 2490 |
2500 |
0 |
─
|
─ |
0 |
1 |
0 |
25400 |
0 |
28 |
0.1 |
▼-0.2 |
▼-66.67% |
4 |
331 |
-4 |
| 2390 |
2400 |
0 |
─
|
─ |
0 |
0 |
0 |
25500 |
0 |
28 |
0.2 |
▼-0.1 |
▼-33.33% |
62 |
110 |
-62 |
| 2290 |
2300 |
0 |
─
|
─ |
0 |
0 |
0 |
25600 |
0 |
28 |
0.2 |
▼-0.1 |
▼-33.33% |
144 |
287 |
-78 |
| 2240 |
2250 |
0 |
─
|
─ |
0 |
0 |
0 |
25650 |
0 |
29 |
0.2 |
▼-0.1 |
▼-33.33% |
120 |
255 |
-120 |
| 2190 |
2200 |
0 |
─
|
─ |
1 |
0 |
-1 |
25700 |
0 |
21.5 |
0.2 |
▼-0.2 |
▼-50% |
64 |
266 |
-54 |
| 2140 |
2150 |
0 |
─
|
─ |
0 |
0 |
0 |
25750 |
0 |
28 |
0 |
─ |
─ |
1 |
23 |
-1 |
| 2090 |
2100 |
0 |
─
|
─ |
1 |
0 |
-1 |
25800 |
0 |
6 |
0.3 |
▼-0.1 |
▼-25% |
2 |
114 |
0 |
| 2040 |
2050 |
0 |
─
|
─ |
0 |
0 |
0 |
25850 |
0 |
24 |
0 |
─ |
─ |
0 |
30 |
0 |
| 1990 |
2000 |
0 |
─
|
─ |
1 |
0 |
-1 |
25900 |
0 |
23 |
0 |
─ |
─ |
4 |
55 |
-4 |
| 1940 |
1950 |
0 |
─
|
─ |
0 |
0 |
0 |
25950 |
0 |
0.2 |
0.2 |
▼-0.2 |
▼-50% |
17 |
45 |
-17 |
| 1890 |
1900 |
0 |
─
|
─ |
1 |
0 |
-1 |
26000 |
0 |
0.1 |
0.1 |
▼-0.4 |
▼-80% |
16 |
646 |
-7 |
| 1840 |
1850 |
0 |
─
|
─ |
0 |
0 |
0 |
26050 |
0 |
0.3 |
0.3 |
▼-0.3 |
▼-50% |
13 |
137 |
-3 |
| 1790 |
1800 |
0 |
─
|
─ |
1 |
1 |
0 |
26100 |
0 |
33 |
0.2 |
▼-0.5 |
▼-71.43% |
31 |
145 |
-2 |
| 1740 |
1750 |
0 |
─
|
─ |
0 |
0 |
0 |
26150 |
0 |
0.4 |
0.1 |
▼-0.6 |
▼-85.71% |
31 |
141 |
5 |
| 1690 |
1700 |
0 |
─
|
─ |
1 |
6 |
0 |
26200 |
0 |
33 |
0.1 |
▼-0.6 |
▼-85.71% |
22 |
119 |
-10 |
| 1640 |
1650 |
0 |
─
|
─ |
0 |
0 |
0 |
26250 |
0 |
22.5 |
0.2 |
▼-0.5 |
▼-71.43% |
20 |
65 |
-5 |
| 1590 |
1600 |
0 |
─
|
─ |
0 |
0 |
0 |
26300 |
0 |
33 |
0.1 |
▼-0.7 |
▼-87.5% |
38 |
587 |
-24 |
| 1540 |
1550 |
0 |
─
|
─ |
0 |
0 |
0 |
26350 |
0 |
23 |
0 |
─ |
─ |
34 |
177 |
-8 |
| 1490 |
1500 |
0 |
─
|
─ |
0 |
1 |
0 |
26400 |
0 |
0.1 |
0.1 |
▼-0.8 |
▼-88.89% |
120 |
220 |
-34 |
| 1440 |
1450 |
0 |
─
|
─ |
0 |
20 |
0 |
26450 |
0 |
10.5 |
0.1 |
▼-0.8 |
▼-88.89% |
63 |
174 |
-7 |
| 1390 |
1400 |
0 |
─
|
─ |
0 |
22 |
0 |
26500 |
0 |
0.3 |
0.2 |
▼-0.8 |
▼-80% |
203 |
524 |
-37 |
| 1340 |
1350 |
0 |
─
|
─ |
0 |
21 |
0 |
26550 |
0 |
1 |
0.1 |
▼-1 |
▼-90.91% |
181 |
325 |
78 |
| 1290 |
1300 |
0 |
─
|
─ |
0 |
3 |
0 |
26600 |
0 |
5 |
0.2 |
▼-0.9 |
▼-81.82% |
90 |
463 |
5 |
| 1240 |
1250 |
1150 |
─
|
─ |
2 |
20 |
0 |
26650 |
0 |
0.1 |
0.1 |
▼-1.2 |
▼-92.31% |
42 |
288 |
-16 |
| 1190 |
1200 |
1100 |
─
|
─ |
4 |
16 |
-1 |
26700 |
0 |
0.1 |
0.1 |
▼-1.4 |
▼-93.33% |
163 |
768 |
-113 |
| 1140 |
1150 |
1080 |
▲30
|
▲2.86% |
4 |
23 |
-2 |
26750 |
0 |
33 |
0.2 |
▼-1.4 |
▼-87.5% |
56 |
615 |
-30 |
| 1090 |
1100 |
985 |
▼-15
|
▼-1.5% |
6 |
23 |
-2 |
26800 |
0 |
0.3 |
0.2 |
▼-1.5 |
▼-88.24% |
835 |
1024 |
-381 |
| 1040 |
1050 |
1010 |
▲55
|
▲5.76% |
22 |
0 |
-19 |
26850 |
0 |
33 |
0.2 |
▼-1.7 |
▼-89.47% |
145 |
539 |
-82 |
| 990 |
995 |
990 |
▲85
|
▲9.39% |
19 |
20 |
-1 |
26900 |
0 |
0.2 |
0.2 |
▼-2 |
▼-90.91% |
629 |
1476 |
29 |
| 940 |
945 |
910 |
▲55
|
▲6.43% |
3 |
20 |
0 |
26950 |
0 |
0.3 |
0.3 |
▼-2.3 |
▼-88.46% |
397 |
526 |
-86 |
| 890 |
895 |
835 |
▲30
|
▲3.73% |
6 |
21 |
-5 |
27000 |
0 |
0.2 |
0.1 |
▼-3 |
▼-96.77% |
1596 |
4066 |
304 |
| 840 |
845 |
0 |
─
|
─ |
0 |
21 |
0 |
27050 |
0.1 |
0.3 |
0.1 |
▼-3.7 |
▼-97.37% |
444 |
587 |
79 |
| 790 |
795 |
775 |
▲70
|
▲9.93% |
1 |
32 |
0 |
27100 |
0 |
0.3 |
0.1 |
▼-4.2 |
▼-97.67% |
1146 |
1976 |
84 |
| 740 |
745 |
0 |
─
|
─ |
0 |
28 |
0 |
27150 |
0 |
0.4 |
0.2 |
▼-4.8 |
▼-96% |
905 |
688 |
21 |
| 690 |
695 |
690 |
▲80
|
▲13.11% |
16 |
107 |
0 |
27200 |
0.1 |
0.3 |
0.1 |
▼-6.2 |
▼-98.41% |
2085 |
2988 |
-235 |
| 640 |
645 |
580 |
▲20
|
▲3.57% |
20 |
36 |
2 |
27250 |
0 |
0.3 |
0.3 |
▼-7.2 |
▼-96% |
1961 |
1541 |
-128 |
| 590 |
595 |
535 |
▲25
|
▲4.9% |
54 |
64 |
-3 |
27300 |
0.1 |
0.3 |
0.1 |
▼-9.5 |
▼-98.96% |
3940 |
3974 |
262 |
| 540 |
545 |
540 |
▲78
|
▲16.88% |
328 |
81 |
32 |
27350 |
0 |
0.4 |
0.1 |
▼-11.9 |
▼-99.17% |
3810 |
2227 |
23 |
| 491 |
493 |
493 |
▲74
|
▲17.66% |
175 |
151 |
-7 |
27400 |
0 |
0.3 |
0.3 |
▼-15.2 |
▼-98.06% |
6183 |
3924 |
508 |
| 441 |
443 |
439 |
▲69
|
▲18.65% |
245 |
154 |
45 |
27450 |
0 |
0.3 |
0.2 |
▼-19.3 |
▼-98.97% |
6916 |
2607 |
1106 |
| 391 |
393 |
405 |
▲81
|
▲25% |
1090 |
406 |
17 |
27500 |
0 |
0.1 |
0.1 |
▼-24.4 |
▼-99.59% |
12823 |
3836 |
694 |
| 341 |
342 |
341 |
▲60
|
▲21.35% |
1049 |
381 |
101 |
27550 |
0 |
0.3 |
0.1 |
▼-31.4 |
▼-99.68% |
10521 |
2462 |
1133 |
| 291 |
292 |
292 |
▲49
|
▲20.16% |
2717 |
503 |
-35 |
27600 |
0 |
0.3 |
0.1 |
▼-39.9 |
▼-99.75% |
18116 |
3475 |
1522 |
| 242 |
243 |
242 |
▲39
|
▲19.21% |
3160 |
367 |
-139 |
27650 |
0.1 |
0.3 |
0.1 |
▼-49.9 |
▼-99.8% |
17033 |
3176 |
1891 |
| 191 |
192 |
192 |
▲27
|
▲16.36% |
14925 |
1098 |
-786 |
27700 |
0 |
0.3 |
0.1 |
▼-62.9 |
▼-99.84% |
31002 |
4741 |
2621 |
| 141 |
142 |
141 |
▲8
|
▲6.02% |
20257 |
1885 |
935 |
27750 |
0 |
0.2 |
0.2 |
▼-81.8 |
▼-99.76% |
29796 |
5230 |
3893 |
| 91 |
92 |
92 |
▼-11
|
▼-10.68% |
52457 |
3150 |
990 |
27800 |
0 |
0.2 |
0.2 |
▼-100.8 |
▼-99.8% |
52951 |
8967 |
7768 |
| 41 |
42 |
41.5 |
▼-36.5
|
▼-46.79% |
51681 |
2747 |
714 |
27850 |
0.1 |
0.2 |
0.2 |
▼-123.8 |
▼-99.84% |
38585 |
5489 |
4981 |
| 0 |
0.3 |
0.2 |
▼-56.8
|
▼-99.65% |
64274 |
8415 |
5601 |
27900 |
7.2 |
7.3 |
7.2 |
▼-146.8 |
▼-95.32% |
38462 |
4275 |
3596 |
| 0 |
0.1 |
0.2 |
▼-38.8
|
▼-99.49% |
27358 |
6897 |
5196 |
27950 |
57 |
58 |
57 |
▼-128 |
▼-69.19% |
14742 |
1635 |
1475 |
| 0.1 |
0.3 |
0.1 |
▼-25.9
|
▼-99.62% |
35603 |
8507 |
3509 |
28000 |
106 |
107 |
107 |
▼-119 |
▼-52.65% |
7095 |
893 |
588 |
| 0 |
0.1 |
0.2 |
▼-16.8
|
▼-98.82% |
13166 |
4699 |
988 |
28050 |
157 |
158 |
157 |
▼-108 |
▼-40.75% |
1374 |
311 |
194 |
| 0 |
0.3 |
0.1 |
▼-9.9
|
▼-99% |
11537 |
3848 |
971 |
28100 |
207 |
208 |
207 |
▼-103 |
▼-33.23% |
1228 |
272 |
162 |
| 0 |
0.3 |
0.1 |
▼-5.7
|
▼-98.28% |
5590 |
3425 |
492 |
28150 |
257 |
258 |
257 |
▼-100 |
▼-28.01% |
304 |
55 |
21 |
| 0 |
0.4 |
0.3 |
▼-3.7
|
▼-92.5% |
5135 |
4185 |
842 |
28200 |
307 |
308 |
307 |
▼-93 |
▼-23.25% |
248 |
99 |
23 |
| 0 |
0.2 |
0.1 |
▼-2.5
|
▼-96.15% |
1254 |
2145 |
291 |
28250 |
356 |
358 |
351 |
▼-99 |
▼-22% |
7 |
7 |
1 |
| 0 |
0.1 |
0.1 |
▼-1.7
|
▼-94.44% |
1033 |
2053 |
-112 |
28300 |
407 |
409 |
500 |
─ |
─ |
27 |
10 |
-3 |
| 0 |
0.8 |
0.1 |
▼-0.9
|
▼-90% |
1645 |
1791 |
993 |
28350 |
456 |
459 |
475 |
▼-75 |
▼-13.64% |
5 |
1 |
-2 |
| 0 |
0.1 |
0.1 |
▼-0.9
|
▼-90% |
753 |
1325 |
-66 |
28400 |
505 |
510 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
0.3 |
0.2 |
▼-0.5
|
▼-71.43% |
78 |
238 |
-32 |
28450 |
555 |
560 |
0 |
─ |
─ |
1 |
0 |
-1 |
| 0 |
0.2 |
0.2 |
▼-0.3
|
▼-60% |
394 |
2843 |
-223 |
28500 |
605 |
610 |
620 |
▼-80 |
▼-11.43% |
3 |
4 |
0 |
| 0 |
28 |
0 |
─
|
─ |
0 |
165 |
0 |
28550 |
655 |
660 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
0.2 |
0.2 |
▼-0.2
|
▼-50% |
61 |
782 |
-49 |
28600 |
705 |
710 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
28 |
0 |
─
|
─ |
6 |
1086 |
-1 |
28700 |
805 |
810 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
5 |
0 |
─
|
─ |
0 |
657 |
0 |
28800 |
905 |
910 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
27.5 |
0 |
─
|
─ |
0 |
115 |
0 |
28900 |
1000 |
1010 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
0.3 |
0 |
─
|
─ |
0 |
401 |
0 |
29000 |
1100 |
1110 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
28 |
0 |
─
|
─ |
0 |
64 |
0 |
29100 |
1200 |
1210 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
28 |
0.2 |
▲0.1
|
─ |
1 |
19 |
-1 |
29200 |
1300 |
1310 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
27 |
0.2 |
▲0.1
|
─ |
4 |
4 |
-4 |
29300 |
1400 |
1410 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
0.2 |
0 |
─
|
─ |
0 |
10 |
0 |
29400 |
1500 |
1510 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
0.9 |
0 |
─
|
─ |
0 |
123 |
0 |
29500 |
1600 |
1610 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
28 |
0 |
─
|
─ |
2 |
16 |
2 |
29600 |
1700 |
1710 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
28 |
0 |
─
|
─ |
0 |
0 |
0 |
29700 |
1800 |
1810 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
28 |
0 |
─
|
─ |
0 |
1 |
0 |
29800 |
1900 |
1910 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
28 |
0 |
─
|
─ |
0 |
0 |
0 |
29900 |
2000 |
2010 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
28 |
0.2 |
▲0.1
|
─ |
12 |
15 |
12 |
30000 |
2100 |
2110 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
29 |
0.2 |
▲0.1
|
─ |
24 |
24 |
24 |
30100 |
2200 |
2210 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
0.2 |
0.2 |
▲0.1
|
─ |
3 |
12 |
0 |
30200 |
2300 |
2310 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
27 |
0 |
─
|
─ |
0 |
0 |
0 |
30300 |
2400 |
2410 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
0.4 |
0 |
─
|
─ |
0 |
6 |
0 |
30400 |
2500 |
2510 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
27 |
0 |
─
|
─ |
0 |
0 |
0 |
30500 |
2600 |
2610 |
0 |
─ |
─ |
0 |
0 |
0 |
| 0 |
25 |
0 |
─
|
─ |
0 |
0 |
0 |
30600 |
2700 |
2710 |
0 |
─ |
─ |
0 |
0 |
0 |
