會員登出

選擇權T字報價表 歡迎您來到選擇權T字報價表專區,這裡可以看到選擇權履約價、選擇權最大未平倉量、大盤指數、期貨指數、5日均線、20日均線。讓你快速掌握選擇權報價,可以用來試算選擇權策略,並當作交易選擇權買賣的參考數據。

大盤指數: 31639.3(+31639.3)

期貨指數: 31576.0(+31576.0)

大盤20日均線: 29935.0(+29935.0)

大盤5日均線: 31287.9(+31287.9)

資料時間: 2026/01/20 01:16:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC32000 SP31000
買權 Call 2026-01-20
台指2601
賣權 Put
時間 買進 賣出 成交 漲跌 總量 未平倉 保證金 履約價 時間 買進 賣出 成交 漲跌 總量 未平倉 保證金
- - - - - - 0 +0 -

36200

- - - - - - 0 +0 -
- - - - - - 0 +0 -

36100

- - - - - - 0 +0 -
- - - - - - 0 +0 -

36000

- - - - - - 0 +0 -
- - - - - - 0 +0 -

35900

- - - - - - 0 +0 -
- - - - - - 0 +0 -

35800

- - - - - - 0 +0 -
- - - - - - 0 +0 -

35700

- - - - - - 0 +0 -
- - - - - - 1 +1 -

35600

- - - - - - 0 +0 -
- - - - - - 0 +0 -

35500

- - - - - - 0 +0 -
- - - - - - 12 +12 -

35400

- - - - - - 0 +0 -
- - - - - - 0 +0 -

35300

- - - - - - 0 +0 -
- - - - - - 50 +50 -

35200

- - - - - - 0 +0 -
- - - - - - 4 +4 -

35100

- - - - - - 0 +0 -
- - - - - - 24 +24 -

35000

- - - - - - 0 +0 -
- - - - - - 15 +15 -

34900

- - - - - - 0 +0 -
- - - - - - 10 +10 -

34800

- - - - - - 0 +0 -
- - - - - - 22 +22 -

34700

- - - - - - 0 +0 -
- - - - - - 10 +10 -

34600

- - - - - - 0 +0 -
- - - - - - 1 +1 -

34500

- - - - - - 0 +0 -
- - - - - - 1 +1 -

34400

- - - - - - 0 +0 -
- - - - - - 0 +0 -

34300

- - - - - - 0 +0 -
- - - - - - 7 +7 -

34200

- - - - - - 0 +0 -
- - - - - - 9 +9 -

34100

- - - - - - 0 +0 -
- - - - - - 50 +50 -

34000

- - - - - - 0 +0 -
- - - - - - 34 +34 -

33900

- - - - - - 0 +0 -
- - - - - - 18 +18 -

33800

- - - - - - 0 +0 -
- - - - - - 36 +36 -

33700

- - - - - - 0 +0 -
- - - - - - 18 +18 -

33600

- - - - - - 0 +0 -
- - - - - - 631 +631 -

33500

- - - - - - 0 +0 -
- - - - - - 88 +88 -

33400

- - - - - - 0 +0 -
15:09:41 0.0 33.0 0.3 0 1 49 +49 35015

33300

- - - - - - 0 +0 -
- - - - - - 187 +187 -

33200

- - - - - - 0 +0 -
22:36:25 0.2 47.0 0.2 0 64 476 +476 35010

33100

- - - - - - 0 +0 -
20:08:02 0.1 0.7 0.2 0 27 3758 +3758 35010

33000

- - - - - - 0 +0 -
23:53:34 0.1 0.7 0.2 0 15 1334 +1334 35010

32900

- - - - - - 0 +0 -
23:53:34 0.1 0.7 0.2 0 261 1505 +1505 35010

32800

- - - - - - 0 +0 -
00:02:12 0.5 0.8 0.6 0 150 553 +553 35030

32700

- - - - - - 0 +0 -
00:16:48 0.6 1.1 0.6 -1 606 1058 +1058 35030

32600

21:16:57 990.0 1060.0 1000.0 70 15 1 +1 119000
00:52:23 1.0 1.4 1.4 -1 936 4029 +4029 35070

32500

23:01:29 900.0 965.0 950.0 120 30 21 +21 116500
00:24:40 2.2 2.5 2.2 -3 726 4813 +4813 35110

32400

17:36:38 795.0 860.0 845.0 110 14 20 +20 111250
00:27:17 2.4 4.0 3.2 -5 301 426 +426 35160

32350

23:26:16 755.0 810.0 765.0 80 4 0 +0 107250
00:31:06 4.1 4.6 4.2 -7 813 3978 +3978 36175

32300

15:51:37 700.0 760.0 720.0 80 11 30 +30 105000
01:07:49 5.0 9.9 6.0 -8 1143 953 +953 38765

32250

- - - - - - 0 +0 -
00:43:56 7.6 9.0 9.9 -10 2176 4323 +4323 41460

32200

22:58:25 620.0 650.0 650.0 105 6 36 +36 101500
01:06:24 10.5 11.5 10.0 -15 2073 701 +701 43965

32150

00:03:09 560.0 610.0 570.0 65 4 2 +2 97500
01:10:20 15.0 15.5 15.0 -18 2673 3392 +3392 46715

32100

00:12:52 530.0 550.0 510.0 49 41 22 +22 94500
01:14:47 20.0 21.0 21.0 -21 2333 833 +833 49515

32050

00:13:28 476.0 510.0 470.0 52 47 9 +9 92500
01:13:18 26.5 27.0 27.5 -25 6483 6161 +6161 52340

32000

00:30:10 435.0 473.0 458.0 82 229 149 +149 91900
01:10:46 34.0 35.0 34.0 -31 2956 664 +664 55165

31950

00:26:01 397.0 427.0 415.0 76 279 131 +131 89750
01:10:25 44.0 45.0 45.0 -35 3675 3909 +3909 58215

31900

00:32:53 354.0 373.0 365.0 53 474 171 +171 87250
01:15:56 55.0 57.0 57.0 -40 2616 1348 +1348 61315

31850

01:12:22 327.0 334.0 329.0 57 87 62 +62 85450
01:14:55 69.0 70.0 70.0 -47 5120 3634 +3634 64465

31800

01:07:33 292.0 298.0 295.0 55 767 347 +347 83750
01:14:59 85.0 87.0 86.0 -53 3526 1248 +1248 67765

31750

01:11:03 260.0 263.0 263.0 45 701 390 +390 82150
01:16:00 103.0 105.0 105.0 -60 5777 2125 +2125 71215

31700

01:10:18 227.0 232.0 231.0 39 1749 781 +781 80550
01:14:55 126.0 127.0 126.0 -63 4031 737 +737 74765

31650

01:12:27 200.0 202.0 200.0 32 2040 373 +373 79000
01:14:12 150.0 152.0 151.0 -71 4997 1808 +1808 76550

31600

01:13:53 175.0 176.0 176.0 29 4873 926 +926 75835
01:13:28 176.0 178.0 179.0 -73 2066 1096 +1096 77950

31550

01:15:20 152.0 154.0 152.0 23 2564 575 +575 72135
01:14:07 204.0 207.0 205.0 -81 2064 2151 +2151 79250

31500

01:15:53 130.0 131.0 131.0 20 6281 2385 +2385 68585
01:08:34 236.0 239.0 235.0 -83 514 663 +663 80750

31450

01:13:17 112.0 113.0 113.0 15 2114 1009 +1009 65185
00:45:20 268.0 274.0 273.0 -80 1602 1178 +1178 82650

31400

01:13:41 95.0 97.0 97.0 13 4979 2406 +2406 61885
01:12:33 304.0 309.0 308.0 -81 265 553 +553 84400

31350

01:09:20 82.0 83.0 83.0 11 2303 907 +907 58685
00:59:49 340.0 346.0 343.0 -91 540 803 +803 86150

31300

5MA(31287.9)
01:14:55 70.0 71.0 70.0 9 4523 2041 +2041 55535
00:26:01 372.0 400.0 379.0 -94 127 260 +260 87950

31250

01:11:01 58.0 60.0 59.0 6 2653 1294 +1294 52485
00:43:39 420.0 426.0 420.0 -95 248 1531 +1531 90000

31200

01:14:01 48.5 49.5 49.0 3 4662 3675 +3675 49485
00:13:55 447.0 481.0 488.0 -72 79 184 +184 93400

31150

01:15:56 41.0 42.0 42.0 3 2129 1878 +1878 46635
00:42:57 497.0 520.0 505.0 -105 192 925 +925 94250

31100

01:16:09 34.5 35.0 35.0 1 2592 3312 +3312 43785
00:54:24 540.0 565.0 550.0 -95 42 151 +151 96500

31050

01:08:40 29.0 30.5 29.5 0 1300 1796 +1796 41010
00:35:30 590.0 610.0 600.0 -95 85 1755 +1755 99000

31000

01:15:58 25.0 26.0 26.0 0 4745 6786 +6786 38335
23:41:39 635.0 660.0 660.0 -85 26 370 +370 102000

30950

01:04:45 21.0 22.0 23.0 0 1391 2281 +2281 36150
23:01:29 680.0 705.0 665.0 -125 38 485 +485 102250

30900

01:15:58 18.5 20.0 19.0 -1 2568 3244 +3244 35950
21:31:43 725.0 755.0 750.0 -90 12 182 +182 106500

30850

01:08:24 16.0 17.0 17.0 0 1251 2308 +2308 35850
01:14:07 775.0 800.0 790.0 -95 28 569 +569 108500

30800

01:12:42 15.5 16.0 15.5 0 2092 3809 +3809 35775
21:23:05 820.0 850.0 845.0 -90 3 162 +162 111250

30750

01:08:35 12.5 14.0 13.0 0 922 1171 +1171 35650
01:08:50 870.0 900.0 890.0 -95 46 417 +417 113500

30700

01:15:29 11.5 13.0 11.5 0 1198 2216 +2216 35575
- - - - - - 51 +51 -

30650

01:05:32 9.9 11.0 9.0 -2 538 1662 +1662 35450
23:34:31 965.0 990.0 990.0 -90 12 572 +572 118500

30600

01:16:07 8.3 10.0 8.2 -1 782 2058 +2058 35410
23:15:45 1010.0 1050.0 1020.0 -110 3 64 +64 120000

30550

00:45:59 7.2 10.0 8.2 0 324 936 +936 35410
01:10:02 1060.0 1090.0 1080.0 -100 17 540 +540 123000

30500

01:09:11 7.4 8.9 8.0 0 761 3114 +3114 35400
- - - - - - 35 +35 -

30450

00:30:48 6.0 8.3 6.0 -1 160 578 +578 35300
22:52:28 1160.0 1200.0 1170.0 -110 15 425 +425 127500

30400

00:22:06 5.0 8.7 5.6 0 378 2127 +2127 35280
- - - - - - 32 +32 -

30350

00:12:54 4.2 9.6 4.8 -1 87 867 +867 35240
22:20:26 1270.0 1300.0 1260.0 -120 14 312 +312 132000

30300

23:57:32 4.0 6.9 4.8 0 147 1720 +1720 35240
- - - - - - 6 +6 -

30250

00:11:17 4.3 5.2 4.4 0 69 726 +726 35220
- - - - - - 257 +257 -

30200

00:06:56 3.8 6.2 4.0 -1 97 1138 +1138 35200
- - - - - - 9 +9 -

30150

23:23:52 3.5 5.9 4.2 0 136 463 +463 35210
22:39:27 1470.0 1490.0 1440.0 -140 6 240 +240 141000

30100

23:23:15 3.1 4.5 3.9 0 53 1080 +1080 35195
- - - - - - 20 +20 -

30050

00:21:22 2.7 30.0 3.1 0 228 443 +443 35155
22:52:36 1560.0 1580.0 1560.0 -120 5 1381 +1381 147000

30000

00:45:32 2.9 4.0 2.9 0 369 4209 +4209 35145
- - - - - - 2 +2 -

29950

20MA(29935.0)
22:06:31 2.5 4.0 4.1 0 62 605 +605 35205
22:44:11 1670.0 1690.0 1640.0 -130 2 492 +492 151000

29900

23:11:43 1.7 5.4 2.8 0 85 803 +803 35140
- - - - - - 3 +3 -

29850

23:16:24 0.6 11.0 2.8 0 45 311 +311 35140
- - - - - - 1042 +1042 -

29800

23:29:33 1.6 3.0 2.5 0 75 1147 +1147 35125
- - - - - - 4 +4 -

29750

19:58:30 1.5 10.0 3.9 1 3 255 +255 35195
17:19:50 1870.0 1890.0 1910.0 -60 1 457 +457 164500

29700

00:25:17 2.0 4.9 2.2 0 146 807 +807 35110
- - - - - - 0 +0 -

29650

20:42:50 2.0 76.0 3.1 0 16 242 +242 35155
22:40:01 1970.0 2000.0 1940.0 -130 2 843 +843 166000

29600

00:12:57 1.6 3.3 1.8 0 40 1136 +1136 35090
- - - - - - 0 +0 -

29550

23:26:04 0.4 3.0 1.9 0 10 282 +282 35095
- - - - - - 1005 +1005 -

29500

23:02:59 1.8 2.0 2.0 0 97 2389 +2389 35100
- - - - - - 1 +1 -

29450

21:06:14 0.1 2.5 2.2 0 6 226 +226 35110
17:07:39 2170.0 2190.0 2240.0 -30 1 602 +602 181000

29400

23:16:13 1.5 2.5 1.6 0 10 635 +635 35080
17:31:04 2250.0 2290.0 2290.0 -80 3 670 +670 183500

29300

00:26:59 0.2 2.5 1.4 0 39 700 +700 35070
- - - - - - 514 +514 -

29200

21:46:55 1.0 2.0 1.7 0 12 610 +610 35085
22:43:44 2450.0 2490.0 2430.0 -140 3 1011 +1011 190500

29100

22:10:25 0.2 2.5 1.6 0 15 1146 +1146 35080
15:51:33 2550.0 2580.0 2600.0 -70 1 1004 +1004 199000

29000

23:00:43 1.0 1.3 1.3 0 85 2267 +2267 35065
- - - - - - 422 +422 -

28900

00:57:11 0.4 1.7 1.4 0 10 493 +493 35070
19:30:30 2720.0 2780.0 2800.0 -70 8 472 +472 209000

28800

23:27:35 0.6 2.4 0.9 0 60 725 +725 35045
19:27:50 800.0 2870.0 2900.0 -70 1 396 +396 214000

28700

20:44:55 0.3 1.1 1.1 0 48 340 +340 35055
22:45:22 1200.0 2970.0 2940.0 -130 2 486 +486 216000

28600

18:49:44 0.1 1.7 1.4 0 10 793 +793 35070
- - - - - - 403 +403 -

28500

23:02:52 0.6 1.5 0.7 0 32 1243 +1243 35035
- - - - - - 442 +442 -

28400

23:21:18 0.5 11.0 0.6 0 8 1684 +1684 35030
- - - - - - 406 +406 -

28300

20:43:31 0.3 1.9 0.8 0 7 889 +889 35040
- - - - - - 828 +828 -

28200

23:10:47 0.1 4.9 0.3 0 33 632 +632 35015
- - - - - - 811 +811 -

28100

23:04:01 0.3 11.0 0.5 0 9 654 +654 35025
17:00:46 3350.0 3570.0 3670.0 0 1 858 +858 252500

28000

00:28:44 0.2 0.5 0.5 0 113 1943 +1943 35025
- - - - - - 401 +401 -

27900

22:07:21 0.2 0.8 0.7 0 7 487 +487 35035
22:18:04 3740.0 3770.0 3750.0 -120 2 325 +325 256500

27800

22:58:28 0.1 0.7 0.4 0 19 487 +487 35020
22:03:51 3750.0 3880.0 3890.0 -80 1 290 +290 263500

27700

22:49:33 0.2 0.6 0.4 0 2 439 +439 35020
- - - - - - 394 +394 -

27600

16:17:32 0.1 0.6 0.5 0 3 1045 +1045 35025
- - - - - - 380 +380 -

27500

23:04:40 0.2 0.5 0.3 0 4 1320 +1320 35015
- - - - - - 164 +164 -

27400

- - - - - - 558 +558 -
17:36:39 4230.0 4280.0 4260.0 -110 1 77 +77 282000

27300

17:36:39 0.1 0.6 0.5 0 15 408 +408 35025
- - - - - - 51 +51 -

27200

21:07:35 0.1 0.4 0.3 0 204 806 +806 35015
- - - - - - 41 +41 -

27100

- - - - - - 501 +501 -
- - - - - - 24 +24 -

27000

- - - - - - 1544 +1544 -
- - - - - - 28 +28 -

26900

- - - - - - 607 +607 -
- - - - - - 23 +23 -

26800

17:42:17 0.1 0.6 0.4 0 4 707 +707 35020
- - - - - - 9 +9 -

26700

16:35:21 0.1 0.6 0.3 0 2 937 +937 35015
- - - - - - 17 +17 -

26600

17:42:23 0.1 0.6 0.3 0 3 1103 +1103 35015
- - - - - - 19 +19 -

26500

- - - - - - 760 +760 -
- - - - - - 24 +24 -

26400

- - - - - - 1394 +1394 -
- - - - - - 2 +2 -

26300

- - - - - - 1385 +1385 -
- - - - - - 2 +2 -

26200

- - - - - - 457 +457 -
- - - - - - 0 +0 -

26100

- - - - - - 349 +349 -
- - - - - - 1 +1 -

26000

- - - - - - 1247 +1247 -
- - - - - - 0 +0 -

25900

- - - - - - 287 +287 -
- - - - - - 1 +1 -

25800

- - - - - - 261 +261 -
- - - - - - 0 +0 -

25700

- - - - - - 459 +459 -
- - - - - - 0 +0 -

25600

- - - - - - 343 +343 -
- - - - - - 1 +1 -

25500

- - - - - - 372 +372 -
- - - - - - 0 +0 -

25400

- - - - - - 352 +352 -
- - - - - - 0 +0 -

25300

- - - - - - 320 +320 -
- - - - - - 0 +0 -

25200

- - - - - - 325 +325 -
- - - - - - 0 +0 -

25100

- - - - - - 86 +86 -
- - - - - - 0 +0 -

25000

- - - - - - 916 +916 -
- - - - - - 0 +0 -

24900

- - - - - - 153 +153 -
- - - - - - 0 +0 -

24800

- - - - - - 63 +63 -
- - - - - - 0 +0 -

24700

22:16:12 0.0 0.3 0.2 0 6 42 +42 35010
- - - - - - 0 +0 -

24600

22:16:07 0.0 0.3 0.2 0 4 84 +84 35010
- - - - - - 0 +0 -

24500

- - - - - - 581 +581 -
- - - - - - 1 +1 -

24400

- - - - - - 491 +491 -
- - - - - - 0 +0 -

24300

- - - - - - 504 +504 -
- - - - - - 0 +0 -

24200

22:15:58 0.0 0.3 0.2 0 1 241 +241 35010
- - - - - - 0 +0 -

24100

22:47:26 0.0 0.3 0.3 0 10 298 +298 35015
- - - - - - 0 +0 -

24000

22:15:54 0.1 0.3 0.2 0 11 920 +920 35010
- - - - - - 0 +0 -

23900

- - - - - - 549 +549 -
- - - - - - 0 +0 -

23800

- - - - - - 259 +259 -
- - - - - - 0 +0 -

23700

- - - - - - 18 +18 -
- - - - - - 0 +0 -

23600

- - - - - - 177 +177 -
- - - - - - 0 +0 -

23500

- - - - - - 431 +431 -
- - - - - - 0 +0 -

23400

- - - - - - 19 +19 -
- - - - - - 0 +0 -

23300

- - - - - - 66 +66 -
- - - - - - 0 +0 -

23200

- - - - - - 451 +451 -
- - - - - - 1 +1 -

23100

- - - - - - 480 +480 -
- - - - - - 0 +0 -

23000

- - - - - - 308 +308 -
- - - - - - 2 +2 -

22900

- - - - - - 31 +31 -
- - - - - - 0 +0 -

22800

- - - - - - 39 +39 -
- - - - - - 2 +2 -

22700

- - - - - - 114 +114 -
- - - - - - 0 +0 -

22600

- - - - - - 64 +64 -
- - - - - - 0 +0 -

22500

16:28:23 0.0 0.3 0.3 0 3 144 +144 35015
- - - - - - 1 +1 -

22400

18:38:59 0.0 0.3 0.2 0 36 2112 +2112 35010