20180212

加權股價指數資料
日期	開盤	最高	最低	收盤	波動
20180206	10761.01	10761.01	10300.40	10404.00	-542.25
20180207	10547.64	10697.82	10547.64	10551.54	147.54
20180208	10559.44	10609.50	10512.93	10528.52	-23.02
20180209	10371.01	10392.31	10189.04	10371.75	-156.77
20180212	10429.09	10473.51	10416.01	10421.09	49.34

三大法人買賣超
日期	券商	法人	外資	合計
20180206	-22.69	-8.32	-313.36	-344.37
20180207	-23.86	18.89	-166.41	-171.38
20180208	-29.52	-6.78	-84.30	-120.59
20180209	0.47	-3.70	-187.79	-191.02
20180212	-7.81	3.83	-193.77	-197.75

融資
日期	融資餘額	增減
20180206	1673.64	-75.63
20180207	1674.41	0.80
20180208	1663.93	-10.48
20180209	1621.13	-42.70

期貨契約法人交易
日期	法人	多方口數	多方金額	空方口數	空方金額	淨額口數	淨額金額	Open多口	Open多金	Open空口	Open空金	Open淨口	Open淨金
20180206	Broker	88460	184873913	94855	198312297	-6395	-13438385	13151	27063577	20519	42345826	-7368	-15282249
20180206	Foreign	190174	398659698	187252	392639358	2922	6020340	71010	147569952	27939	58011409	43071	89558543
20180207	Broker	50352	106404938	49449	104452496	903	1952442	10272	21355825	16740	34929997	-6468	-13574172
20180207	Foreign	141917	299654846	136731	288713326	5186	10941520	73006	153492177	24818	52130218	48188	101361959
20180208	Broker	24483	51563444	24171	50899362	312	664083	11586	24122933	17704	36963103	-6118	-12840170
20180208	Foreign	98321	207173614	100571	211900951	-2250	-4727337	72213	151805894	26274	55184334	45939	96621560
20180209	Broker	46778	96079828	44686	91775169	2092	4304659	14244	29192823	17703	36335689	-3459	-7142866
20180209	Foreign	143627	295354775	147002	302419211	-3375	-7064437	71902	148636062	29338	60637516	42564	87998546
20180212	Broker	28305	58741278	27256	56562010	1049	2179268	13622	28033107	16014	33010578	-2392	-4977471
20180212	Foreign	129669	268974412	129592	268848087	77	126325	74313	154323895	31672	65774613	42641	88549282

期貨行情表
日期	契約月	開盤	最高	最低	成交價	漲跌	漲跌%	盤後成交量	成交量	合計成交量	結算價	未沖銷契約量
20180206	201802	10643	10663	10242	10399	-528	-4.83%	59032	409245	468277	10396	91490
20180207	201802	10600	10669	10510	10517	121	1.16%	117119	236946	354065	10518	84129
20180208	201802	10526	10595	10492	10518	0	0.00%	55088	182147	237235	10518	77306
20180209	201802	10203	10368	10121	10353	-165	-1.57%	91030	257335	348365	10353	58219
20180212	201802	10420	10438	10377	10410	57	0.55%	111225	151528	262753	10413	35441

期貨次月行情表
日期	契約月	開盤	最高	最低	成交價	漲跌	漲跌%	盤後成交量	成交量	合計成交量	結算價	未沖銷契約量
20180206	201803	10621	10651	10230	10380	-536	-4.91%	2009	21646	23655	10378	12490
20180207	201803	10599	10649	10494	10498	120	1.16%	4089	15708	19797	10500	15686
20180209	201803	10188	10341	10107	10322	-180	-1.71%	5261	36653	41914	10323	45194
20180212	201803	10383	10410	10358	10371	48	0.46%	7071	40354	47425	10375	66013

券商選擇權分計
日期	權別	買方口數	買方金額	買方均價	賣方口數	賣方金額	賣方均價	淨額口數	淨額金額	Open買口	Open買金	Open買均	Open賣口	Open賣金	Open賣均	Open淨口	Open淨金
20180206	Call	339848	1197773	70.5	386384	1630844	84.4	-46536	-433071	203553	482710	47.4	235437	598130	50.8	-31884	-115420
20180206	Put	439633	5016502	228.2	556078	7837939	281.9	-116445	-2821437	188925	2884495	305.4	316955	5009642	316.1	-128030	-2125147
20180207	Call	297221	727460	49.0	360131	782396	43.5	-62910	-54936	109413	364432	66.6	142218	442244	62.2	-32805	-77812
20180207	Put	327736	1201418	73.3	341821	966393	56.5	-14085	235026	134256	1175976	175.2	247999	2027965	163.5	-113743	-851989
20180208	Call	96053	245654	51.1	98830	235555	47.7	-2777	10098	124648	361672	58.0	160230	426532	53.2	-35582	-64860
20180208	Put	98134	432177	88.1	94826	387311	81.7	3308	44866	145429	1150132	158.2	255864	1935447	151.3	-110435	-785315
20180209	Call	135494	560023	82.7	154247	606473	78.6	-18753	-46450	129875	385675	59.4	184210	503657	54.7	-54335	-117982
20180209	Call	135494	560023	82.7	154247	606473	78.6	-18753	-46450	129875	385675	59.4	184210	503657	54.7	-54335	-117982
20180209	Call	135494	560023	82.7	154247	606473	78.6	-18753	-46450	129875	385675	59.4	184210	503657	54.7	-54335	-117982
20180209	Put	152774	976389	127.8	152876	1011446	132.3	-102	-35057	149271	1724349	231.0	259808	2874259	221.3	-110537	-1149910
20180209	Put	152774	976389	127.8	152876	1011446	132.3	-102	-35057	149271	1724349	231.0	259808	2874259	221.3	-110537	-1149910
20180209	Put	152774	976389	127.8	152876	1011446	132.3	-102	-35057	149271	1724349	231.0	259808	2874259	221.3	-110537	-1149910
20180212	Call	147724	416228	56.4	149323	437677	58.6	-1599	-21450	145405	417827	57.5	201339	550396	54.7	-55934	-132569
20180212	Put	149627	639151	85.4	169048	586418	69.4	-19421	52733	165632	1485122	179.3	295590	2415674	163.4	-129958	-930552

外資選擇權分計
日期	權別	買方口數	買方金額	買方均價	賣方口數	賣方金額	賣方均價	淨額口數	淨額金額	Open買口	Open買金	Open買均	Open賣口	Open賣金	Open賣均	Open淨口	Open淨金
20180206	Call	61401	209597	68.3	57648	297021	103.0	3753	-87424	156476	540057	69.0	43726	167024	76.4	112750	373033
20180206	Put	101763	1096512	215.5	195251	2914082	298.5	-93488	-1817570	362089	5801475	320.4	139494	2775060	397.9	222595	3026415
20180207	Call	153007	454804	59.4	167472	507863	60.7	-14465	-53060	132549	358481	54.1	46786	168238	71.9	85763	190243
20180207	Put	169808	559645	65.9	195904	871417	89.0	-26096	-311772	321261	2949108	183.6	140703	1732455	246.3	180558	1216653
20180208	Call	41977	160349	76.4	40673	180185	88.6	1304	-19836	138529	341818	49.3	51462	178434	69.3	87067	163384
20180208	Put	62901	248695	79.1	58273	304394	104.5	4628	-55698	334902	2771550	165.5	149716	1672331	223.4	185186	1099219
20180209	Call	68210	316892	92.9	73272	343078	93.6	-5062	-26186	140952	316930	45.0	58947	207174	70.3	82005	109756
20180209	Call	68210	316892	92.9	73272	343078	93.6	-5062	-26186	140952	316930	45.0	58947	207174	70.3	82005	109756
20180209	Call	68210	316892	92.9	73272	343078	93.6	-5062	-26186	140952	316930	45.0	58947	207174	70.3	82005	109756
20180209	Put	82031	795954	194.1	80451	836332	207.9	1580	-40378	342951	4310986	251.4	156265	2692358	344.6	186686	1618628
20180209	Put	82031	795954	194.1	80451	836332	207.9	1580	-40378	342951	4310986	251.4	156265	2692358	344.6	186686	1618628
20180209	Put	82031	795954	194.1	80451	836332	207.9	1580	-40378	342951	4310986	251.4	156265	2692358	344.6	186686	1618628
20180212	Call	66391	261390	78.7	61993	294804	95.1	4398	-33414	156866	333793	42.6	70463	268484	76.2	86403	65309
20180212	Put	85283	319132	74.8	67107	364887	108.7	18176	-45755	361171	3435659	190.3	156309	2131002	272.7	204862	1304657

散戶選擇權分計
日期	權別	買方口數	買方金額	買方均價	賣方口數	賣方金額	賣方均價	淨額口數	淨額金額
20180206	Call	324983	1421247	87.5	282200	900752	63.8	42783	520495
20180206	Put	454315	6741427	296.8	244382	2102420	172.1	209933	4639007
20180207	Call	207124	327592	31.6	129749	219597	33.8	77375	107995
20180207	Put	172013	406748	47.3	131832	330001	50.1	40181	76747
20180208	Call	56853	75206	26.5	55380	65469	23.6	1473	9737
20180208	Put	31925	138616	86.8	39861	127783	64.1	-7936	10833
20180209	Call	86037	289581	67.3	62222	216945	69.7	23815	72636
20180209	Put	70845	215492	60.8	72323	140057	38.7	-1478	75435
20180212	Call	82932	176287	42.5	85731	121424	28.3	-2799	54863
20180212	Put	83765	267286	63.8	82520	274264	66.5	1245	-6978

價平權利金
日期	月選契約	月選Call	月選Put	月選合計	週選契約	週選Call	週選Put	週選合計
20180206	10400	248.0	248.0	496.0	10400	118.0	115.0	233.0
20180207	10500	174.0	158.0	332.0	10500	174.0	158.0	332.0
20180208	10500	143.0	124.0	267.0	10500	143.0	124.0	267.0
20180209	10400	135.0	185.0	320.0	10350	163.0	160.0	323.0
20180212	10400	134.0	123.0	257.0	10400	134.0	123.0	257.0