◎台期選擇權(TXO )行情表 2017 年 01月 19日交易日
【買權】
最 後 未沖銷
契約 到期月份 履約價 開盤價 最高價 最低價 成交價 漲跌價 漲跌% 成交量 結算價 契約量
----------------------------------------------------------------------------------------------------
TXO 201701W4 8600 715 715 715 715 -15 -2.05% 1 720 1
TXO 201701W4 8700 0 0 0 0 - - 0 620 0
TXO 201701W4 8800 520 520 520 520 -10 -1.89% 1 520 12
TXO 201701W4 8900 300 403 300 403 -27 -6.28% 2 420 1
TXO 201701W4 9000 297 327 291 323 -13 -3.87% 62 323 51
TXO 201701W4 9100 258 258 212 227 -15 -6.20% 62 234 94
TXO 201701W4 9150 184 201 170 189 -14 -6.90% 143 189 127
TXO 201701W4 9200 174 174 128 150 -9 -5.66% 1519 150 585
TXO 201701W4 9250 133 138 93 113 -10 -8.13% 5121 113 1464
TXO 201701W4 9300 100 105 66 82 -8 -8.89% 14693 82 10412
TXO 201701W4 9350 67 74 45.5 56 -8 -12.50% 27645 56 15328
TXO 201701W4 9400 46 49.5 29.5 35 -6 -14.63% 24245 35 14646
TXO 201701W4 9450 26 30 18 20.5 -3.5 -14.58% 18735 20.5 15677
TXO 201701W4 9500 15 16 9.3 10 -3 -23.08% 15834 10 10625
TXO 201701W4 9550 6.9 8.4 4.3 5.1-0.9000001 -15.00% 9320 5.1 6702
TXO 201701W4 9600 3 3.8 2 2.2-0.8999999 -29.03% 6053 2.2 4904
TXO 201701W4 9700 0.5 1 0.5 0.7 0 0.00% 1770 0.7 3510
TXO 201701W4 9800 0.3 0.3 0.1 0.3 -0.2 -40.00% 443 0.3 584
TXO 201701W4 9900 0 0 0 0 - - 0 0.1 0
TXO 201701W4 10000 0.2 0.2 0.2 0.2 0.1 100.00% 200 0.1 200
TXO 201701W4 10200 0 0 0 0 - - 0 0.1 1
TXO 201702 7600 1700 1700 1690 1690 -30 -1.74% 208 1700 210
TXO 201702 7700 0 0 0 0 - - 0 1600 1
TXO 201702 7800 0 0 0 0 - - 0 1500 1
TXO 201702 7900 1380 1380 1380 1380 -40 -2.82% 20 1400 20
TXO 201702 8000 1280 1280 1280 1280 -40 -3.03% 20 1300 25
TXO 201702 8100 1180 1180 1180 1180 -40 -3.28% 20 1200 21
TXO 201702 8200 0 0 0 0 - - 0 1110 1
TXO 201702 8300 0 0 0 0 - - 0 1010 16
TXO 201702 8400 880 880 880 880 -40 -4.35% 20 910 45
TXO 201702 8500 0 0 0 0 - - 0 810 40
TXO 201702 8600 800 800 585 585 -135 -18.75% 4 710 54
TXO 201702 8700 570 740 485 740 115 18.40% 43 615 49
TXO 201702 8800 560 560 485 515 -10 -1.90% 580 515 578
TXO 201702 8900 464 467 398 429 -5 -1.15% 1339 429 1316
TXO 201702 9000 372 376 300 340 -8 -2.30% 1080 340 1214
TXO 201702 9100 283 288 221 256 -8 -3.03% 3324 256 2867
TXO 201702 9200 198 208 152 183 -5 -2.66% 6882 183 6297
TXO 201702 9300 130 138 96 118 -7 -5.60% 18636 118 16826
TXO 201702 9400 76 83 54 69 -3 -4.17% 26300 69 20182
TXO 201702 9500 39 43.5 27.5 36.5 0 0.00% 18328 36.5 20132
TXO 201702 9600 17 19.5 12 14.5 -1.5 -9.38% 10110 14.5 24319
TXO 201702 9700 6.2 7.8 4.9 5.3-0.8999996 -14.52% 6095 5.3 17849
TXO 201702 9800 2.3 2.6 1.8 1.8 -0.5 -21.74% 2533 1.8 10146
TXO 201702 9900 1 1 0.7 0.9 -0.1 -10.00% 451 0.9 3993
TXO 201702 10000 0.5 0.6 0.4 0.6 0.2 50.00% 382 0.6 2219
TXO 201702 10200 0.4 0.4 0.3 0.4 0 0.00% 3 0.4 435
TXO 201702 10400 0.4 0.4 0.3 0.3 0.2 200.00% 205 0.3 351
TXO 201702 10600 0 0 0 0 - - 0 0.1 111
TXO 201702 10800 0 0 0 0 - - 0 0.1 148
TXO 201702 11000 0 0 0 0 - - 0 0.1 329
TXO 201703 6600 0 0 0 0 - - 0 2690 4
TXO 201703 6700 0 0 0 0 - - 0 2590 0
TXO 201703 6800 0 0 0 0 - - 0 2490 7
TXO 201703 6900 0 0 0 0 - - 0 2390 0
TXO 201703 7000 0 0 0 0 - - 0 2290 0
TXO 201703 7100 0 0 0 0 - - 0 2190 0
TXO 201703 7200 0 0 0 0 - - 0 2090 0
TXO 201703 7300 0 0 0 0 - - 0 1990 0
TXO 201703 7400 0 0 0 0 - - 0 1890 0
TXO 201703 7500 1800 1800 1800 1800 -10 -0.55% 1 1800 1
TXO 201703 7600 0 0 0 0 - - 0 1700 7
TXO 201703 7700 0 0 0 0 - - 0 1600 0
TXO 201703 7800 0 0 0 0 - - 0 1500 2
TXO 201703 7900 0 0 0 0 - - 0 1400 0
TXO 201703 8000 0 0 0 0 - - 0 1300 33
TXO 201703 8100 0 0 0 0 - - 0 1200 0
TXO 201703 8200 1110 1110 1110 1110 0 0.00% 2 1100 34
TXO 201703 8300 1010 1010 1010 1010 -10 -0.98% 1 1010 3
TXO 201703 8400 0 0 0 0 - - 0 910 60
TXO 201703 8500 0 0 0 0 - - 0 815 2
TXO 201703 8600 0 0 0 0 - - 0 725 127
TXO 201703 8700 0 0 0 0 - - 0 635 45
TXO 201703 8800 530 550 515 545 -10 -1.80% 21 545 515
TXO 201703 8900 466 466 440 456 -14 -2.98% 47 456 75
TXO 201703 9000 350 387 350 378 -11 -2.83% 42 378 876
TXO 201703 9100 300 308 280 299 -6 -1.97% 101 299 206
TXO 201703 9200 254 254 220 236 -5 -2.07% 129 236 2570
TXO 201703 9300 182 182 157 175 -7 -3.85% 446 175 1087
TXO 201703 9400 139 139 112 126 -6 -4.55% 664 126 4278
TXO 201703 9500 97 97 74 83 -6 -6.74% 711 83 2208
TXO 201703 9600 59 62 47.5 51 -6 -10.53% 853 51 7365
TXO 201703 9700 36 37.5 28 31 -3 -8.82% 1333 31 4237
TXO 201703 9800 20.5 21 16 17 -2.5 -12.82% 1478 17 8460
TXO 201703 9900 11.5 12 9.2 9.9-0.6000004 -5.71% 1179 9.9 7039
TXO 201703 10000 6.4 6.4 5.3 5.3-0.7999997 -13.11% 1233 5.3 5813
TXO 201703 10200 2.4 2.5 2 2.2 -0.2 -8.33% 61 2.2 1036
TXO 201703 10400 1.4 1.4 1.2 1.3 -0.1 -7.14% 70 1.3 3691
TXO 201703 10600 0 0 0 0 - - 0 1.1 123
TXO 201703 10800 1 1 1 1 0.2 25.00% 1 0.7 2046
TXO 201703 11000 0.5 0.6 0.5 0.5 -0.1 -16.67% 9 0.5 28
TXO 201703 11200 0.4 0.4 0.4 0.4 -0.2 -33.33% 10 0.4 3052
TXO 201703 11400 0.4 0.4 0.4 0.4 0 0.00% 10 0.4 100
TXO 201703 11600 0 0 0 0 - - 0 0.3 393
TXO 201706 7000 0 0 0 0 - - 0 2260 0
TXO 201706 7200 0 0 0 0 - - 0 2070 0
TXO 201706 7400 0 0 0 0 - - 0 1870 0
TXO 201706 7600 0 0 0 0 - - 0 1680 0
TXO 201706 7800 0 0 0 0 - - 0 1490 10
TXO 201706 8000 0 0 0 0 - - 0 1310 13
TXO 201706 8200 0 0 0 0 - - 0 1130 47
TXO 201706 8400 920 950 920 950 -10 -1.04% 7 950 40
TXO 201706 8600 500 880 500 880 85 10.69% 2 795 60
TXO 201706 8800 640 640 615 620 -20 -3.13% 8 635 185
TXO 201706 9000 475 499 475 499 -1 -0.20% 4 489 310
TXO 201706 9200 368 374 345 369 -6 -1.60% 31 368 755
TXO 201706 9400 271 271 245 265 -6 -2.21% 50 265 1331
TXO 201706 9600 176 181 162 178 2 1.14% 86 178 2337
TXO 201706 9800 118 118 104 115 2 1.77% 102 115 4755
TXO 201706 10000 69 72 62 66 -1 -1.49% 194 66 7206
TXO 201706 10400 20 24 19 22 -1.5 -6.38% 300 22 5448
TXO 201706 10800 6.8 8 6.8 7.8 0.5 6.85% 226 7.8 2597
TXO 201706 11200 2.9 3.5 2.9 3.50.4000001 12.90% 163 2.2 7265
TXO 201706 11600 0 0 0 0 - - 0 1.8 1483
TXO 201709 7200 0 0 0 0 - - 0 1790 3
TXO 201709 7400 0 0 0 0 - - 0 1600 0
TXO 201709 7600 0 0 0 0 - - 0 1430 2
TXO 201709 7800 0 0 0 0 - - 0 1250 2
TXO 201709 8000 0 0 0 0 - - 0 1080 3
TXO 201709 8200 0 0 0 0 - - 0 920 1
TXO 201709 8400 0 0 0 0 - - 0 775 1
TXO 201709 8600 0 0 0 0 - - 0 630 31
TXO 201709 8800 492 515 488 515 0 0.00% 14 515 167
TXO 201709 9000 401 408 381 408 9 2.26% 65 408 283
TXO 201709 9200 300 307 283 304 -4 -1.30% 63 304 309
TXO 201709 9400 205 227 205 222 -5 -2.20% 114 222 441
TXO 201709 9600 155 161 148 157 0 0.00% 53 157 334
TXO 201709 9800 99 111 99 110 0 0.00% 134 110 937
TXO 201709 10000 71 75 66 74 3 4.23% 97 74 1393
TXO 201709 10400 30.5 32.5 28.5 30.5 6 24.49% 235 30.5 1961
TXO 201709 10800 13 14.5 13 14 -0.5 -3.45% 39 14 854
TXO 201709 11200 6.2 6.4 6 6-0.1999998 -3.23% 13 6 954
TXO 201709 11600 3.2 3.2 3.2 3.20.1000001 3.23% 2 3.2 28
----------------------------------------------------------------------------------------------------
小計: 232836 311788
【賣權】
最 後 未沖銷
契約 到期月份 履約價 開盤價 最高價 最低價 成交價 漲跌價 漲跌% 成交量 結算價 契約量
----------------------------------------------------------------------------------------------------
TXO 201701W4 8600 0.9 0.9 0.5 0.5 -0.4 -44.44% 1769 0.5 2396
TXO 201701W4 8700 1 1.4 0.7 0.7 -0.6 -46.15% 4180 0.7 3841
TXO 201701W4 8800 1.4 2.6 0.9 0.9 -1 -52.63% 20034 0.9 16508
TXO 201701W4 8900 2.2 6 2.2 3-0.0999999 -3.23% 4394 3 5018
TXO 201701W4 9000 5.7 13 4.2 6.60.4000001 6.45% 9038 6.6 7883
TXO 201701W4 9100 11 27 9.7 15 1.5 11.11% 13793 15 7775
TXO 201701W4 9150 18.5 38 15 21.5 1.5 7.50% 9832 21.5 4465
TXO 201701W4 9200 27 53 22 31.5 3.5 12.50% 15092 31.5 5610
TXO 201701W4 9250 37.5 71 31.5 44 4 10.00% 17144 44 7073
TXO 201701W4 9300 51 94 47 62 5 8.77% 18306 62 8564
TXO 201701W4 9350 75 122 67 87 7 8.75% 12343 87 4239
TXO 201701W4 9400 101 154 92 116 8 7.41% 4076 116 1772
TXO 201701W4 9450 105 193 105 152 7 4.83% 646 152 462
TXO 201701W4 9500 180 226 180 191 11 6.11% 362 191 269
TXO 201701W4 9550 256 256 227 239 14 6.22% 81 239 55
TXO 201701W4 9600 0 0 0 0 - - 0 287 11
TXO 201701W4 9700 0 0 0 0 - - 0 383 0
TXO 201701W4 9800 0 0 0 0 - - 0 482 0
TXO 201701W4 9900 0 0 0 0 - - 0 580 0
TXO 201701W4 10000 0 0 0 0 - - 0 680 0
TXO 201701W4 10200 0 0 0 0 - - 0 880 0
TXO 201702 7600 0.5 0.7 0.4 0.5 -0.2 -28.57% 1092 0.5 4267
TXO 201702 7700 0.8 0.8 0.7 0.7 -0.1 -12.50% 24 0.7 953
TXO 201702 7800 1.1 1.1 0.7 0.7 -0.3 -30.00% 984 0.7 1610
TXO 201702 7900 0.9 1.1 0.9 1.1 -0.1 -8.33% 389 1.1 906
TXO 201702 8000 1.3 1.4 1 1.2-0.0999999 -7.69% 763 1.2 1624
TXO 201702 8100 1.8 1.9 1.4 1.5 -0.4 -21.05% 307 1.5 1308
TXO 201702 8200 2 2.2 1.7 1.8 -0.2 -10.00% 502 1.8 2552
TXO 201702 8300 2.3 3 2.1 2.2-0.3999999 -15.38% 683 2.2 3694
TXO 201702 8400 3 4 2.8 3 -0.8 -21.05% 815 3 3907
TXO 201702 8500 4.3 5.7 3.9 4.2-0.8000002 -16.00% 2786 4.2 5899
TXO 201702 8600 6.1 8.4 5.6 6.2-0.7000003 -10.14% 3251 6.2 6998
TXO 201702 8700 8.8 12.5 8 9.4-0.3000002 -3.09% 5073 9.4 9809
TXO 201702 8800 12.5 18.5 12 14 -0.5 -3.45% 5081 14 11562
TXO 201702 8900 21 28.5 18 22.5 0 0.00% 7271 22.5 15455
TXO 201702 9000 30.5 43.5 27 34.5 1.5 4.55% 10383 34.5 15442
TXO 201702 9100 45 66 41.5 51 2 4.08% 13751 51 23028
TXO 201702 9200 67 98 63 77 5 6.94% 12183 77 15666
TXO 201702 9300 102 141 93 114 7 6.54% 20277 114 16980
TXO 201702 9400 140 199 138 162 9 5.88% 17422 162 18675
TXO 201702 9500 202 272 196 231 11 5.00% 6602 231 5368
TXO 201702 9600 285 351 274 312 12 4.00% 1197 312 1252
TXO 201702 9700 361 439 360 399 10 2.57% 799 399 824
TXO 201702 9800 457 530 456 496 10 2.06% 529 496 560
TXO 201702 9900 555 610 555 610 25 4.27% 400 595 415
TXO 201702 10000 665 725 665 725 40 5.84% 80 695 115
TXO 201702 10200 0 0 0 0 - - 0 895 1
TXO 201702 10400 0 0 0 0 - - 0 1090 1
TXO 201702 10600 0 0 0 0 - - 0 1290 1
TXO 201702 10800 0 0 0 0 - - 0 1490 1
TXO 201702 11000 0 0 0 0 - - 0 1690 1
TXO 201703 6600 1.1 1.2 0.9 0.9 0 0.00% 112 0.9 10383
TXO 201703 6700 0 0 0 0 - - 0 1.3 106
TXO 201703 6800 1.4 1.5 1.4 1.5 0.1 7.14% 24 1.5 2330
TXO 201703 6900 1.5 1.5 1.5 1.5 0 0.00% 20 1.5 82
TXO 201703 7000 1.6 1.7 1.6 1.6-0.1999999 -11.11% 53 1.6 2872
TXO 201703 7100 1.8 1.8 1.8 1.8 -0.1 -5.26% 15 1.8 147
TXO 201703 7200 2.5 2.5 2.5 2.50.4000001 19.05% 2 2.1 1672
TXO 201703 7300 2.3 2.3 2.3 2.3 0 0.00% 5 2.3 372
TXO 201703 7400 2.9 2.9 2.6 2.6 -0.2 -7.14% 8 2.6 1678
TXO 201703 7500 3.2 3.2 2.8 2.90.1000001 3.57% 52 2.9 330
TXO 201703 7600 3.4 3.4 3 3-0.0999999 -3.23% 44 3 2263
TXO 201703 7700 4.3 4.3 3.5 3.5-0.0999999 -2.78% 82 3.5 540
TXO 201703 7800 4.7 4.8 4.4 4.4 0 0.00% 62 4.4 1887
TXO 201703 7900 5.7 6.1 5.3 5.3-0.0999999 -1.85% 346 5.3 1617
TXO 201703 8000 7.3 8.2 6.7 6.7-0.2000003 -2.90% 58 6.7 3001
TXO 201703 8100 8.3 9.5 8.3 8.3 0 0.00% 255 8.3 1695
TXO 201703 8200 10.5 12 10 10.5 0 0.00% 486 10.5 3037
TXO 201703 8300 13 16.5 13 13.5 0.5 3.85% 626 13.5 2480
TXO 201703 8400 18 20.5 17.5 18 1 5.88% 306 18 3383
TXO 201703 8500 23 28 22.5 23 1 4.55% 1076 23 2849
TXO 201703 8600 27 35 27 30 0.5 1.69% 703 30 4626
TXO 201703 8700 38 46 35.5 40 2 5.26% 564 40 2435
TXO 201703 8800 47 60 47 51 0 0.00% 1455 51 5059
TXO 201703 8900 61 77 61 66 1 1.54% 1273 66 1965
TXO 201703 9000 80 100 80 86 1 1.18% 2244 86 6000
TXO 201703 9100 100 130 100 110 0 0.00% 905 110 1914
TXO 201703 9200 133 163 131 143 2 1.42% 533 143 2551
TXO 201703 9300 171 209 171 184 2 1.10% 160 184 1111
TXO 201703 9400 222 250 222 231 2 0.87% 71 231 657
TXO 201703 9500 308 323 287 290 7 2.47% 190 290 303
TXO 201703 9600 388 388 355 360 6 1.69% 35 360 119
TXO 201703 9700 470 470 470 470 39 9.05% 2 439 12
TXO 201703 9800 0 0 0 0 - - 0 525 10
TXO 201703 9900 0 0 0 0 - - 0 615 1
TXO 201703 10000 0 0 0 0 - - 0 710 3
TXO 201703 10200 0 0 0 0 - - 0 910 1
TXO 201703 10400 0 0 0 0 - - 0 1110 1
TXO 201703 10600 0 0 0 0 - - 0 1310 1
TXO 201703 10800 0 0 0 0 - - 0 1510 1
TXO 201703 11000 0 0 0 0 - - 0 1700 1
TXO 201703 11200 0 0 0 0 - - 0 1900 1
TXO 201703 11400 0 0 0 0 - - 0 2100 1
TXO 201703 11600 0 0 0 0 - - 0 2300 1
TXO 201706 7000 14.5 16 14.5 16 1 6.67% 83 16 3662
TXO 201706 7200 20 21 18.5 19 1 5.56% 84 19 3991
TXO 201706 7400 26 27 25 25.5 0.5 2.00% 88 25.5 1947
TXO 201706 7600 30 34.5 29.5 34 1.5 4.62% 128 33 1651
TXO 201706 7800 41 45.5 41 42.5 0 0.00% 126 42.5 1586
TXO 201706 8000 54 62 54 57 1 1.79% 334 57 2659
TXO 201706 8200 79 81 76 78 4 5.41% 59 78 1954
TXO 201706 8400 106 106 103 103 3 3.00% 68 103 1464
TXO 201706 8600 141 141 137 137 7 5.38% 85 137 1357
TXO 201706 8800 168 197 168 182 7 4.00% 450 182 2666
TXO 201706 9000 221 251 221 237 7 3.04% 103 237 2466
TXO 201706 9200 329 329 310 318 10 3.25% 6 318 456
TXO 201706 9400 403 403 403 403 2 0.50% 1 408 843
TXO 201706 9600 610 610 610 610 100 19.61% 1 520 11
TXO 201706 9800 0 0 0 0 - - 0 655 6
TXO 201706 10000 0 0 0 0 - - 0 815 4
TXO 201706 10400 0 0 0 0 - - 0 1170 13
TXO 201706 10800 0 0 0 0 - - 0 1550 0
TXO 201706 11200 0 0 0 0 - - 0 1940 1
TXO 201706 11600 0 0 0 0 - - 0 2340 0
TXO 201709 7200 63 66 60 64 1 1.59% 193 64 2850
TXO 201709 7400 79 83 79 79 1 1.28% 79 79 846
TXO 201709 7600 98 102 98 102 3 3.03% 17 102 513
TXO 201709 7800 123 130 123 125 4 3.31% 17 125 469
TXO 201709 8000 161 161 154 158 6 3.95% 16 158 403
TXO 201709 8200 188 200 188 198 5 2.59% 8 192 392
TXO 201709 8400 241 255 241 247 6 2.49% 13 225 246
TXO 201709 8600 0 0 0 0 - - 0 300 213
TXO 201709 8800 380 380 380 380 7 1.88% 3 380 263
TXO 201709 9000 470 480 462 465 8 1.75% 60 465 562
TXO 201709 9200 570 570 570 570 0 0.00% 1 570 30
TXO 201709 9400 0 0 0 0 - - 0 685 2
TXO 201709 9600 740 740 251 251 -559 -69.01% 5 830 5
TXO 201709 9800 0 0 0 0 - - 0 975 0
TXO 201709 10000 0 0 0 0 - - 0 1140 1
TXO 201709 10400 0 0 0 0 - - 0 1490 1
TXO 201709 10800 0 0 0 0 - - 0 1870 4
TXO 201709 11200 0 0 0 0 - - 0 2260 15
TXO 201709 11600 0 0 0 0 - - 0 2660 0
----------------------------------------------------------------------------------------------------
小計: 257529 347865
★ 資料來源:台灣期貨交易所 2017/1/19 下午 06:19:19