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: 29349.8(+386.2)

期貨指數: 29630.0(+621.0)

大盤20日均線: 28210.0(+77.9)

大盤5日均線: 28877.5(+195.6)

資料時間: 2026/01/02 19:44:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC30000 SP27000
買權 Call 2026-01-02
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
18:33:08 2.7 3.2 2.9 0 6 1 - 35145

33400

- - - - - - 0 - -
19:18:39 2.9 3.6 3.2 0 1 1 - 35160

33300

- - - - - - 0 - -
19:08:45 3.1 3.7 3.8 0 3 7 +0 35190

33200

- - - - - - 0 +0 -
- - - - - - 2 +0 -

33100

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

33000

- - - - - - 0 +0 -
- - - - - - 0 -2 -

32900

- - - - - - 0 +0 -
16:17:55 4.5 5.1 3.9 0 3 0 +0 35195

32800

- - - - - - 0 +0 -
16:17:55 4.9 5.7 4.9 1 1 177 +0 35245

32700

- - - - - - 0 +0 -
19:14:03 5.5 6.3 5.9 1 9 228 -1 35295

32600

- - - - - - 0 +0 -
19:40:26 6.3 7.2 6.2 1 22 166 +0 35310

32500

- - - - - - 0 +0 -
17:32:07 6.9 8.0 7.6 2 9 11 -4 35380

32400

- - - - - - 0 +0 -
19:10:22 7.9 9.1 9.1 3 47 8 +0 35455

32300

- - - - - - 0 +0 -
18:47:18 9.0 10.5 10.0 3 147 42 -5 35500

32200

- - - - - - 0 +0 -
- - - - - - 10 +1 -

32100

- - - - - - 0 +0 -
18:40:21 13.0 14.5 14.0 5 38 102 +34 35700

32000

- - - - - - 0 +0 -
18:32:36 15.0 17.0 14.5 4 10 16 +2 35725

31900

- - - - - - 0 +0 -
17:49:08 17.5 20.5 20.0 8 6 38 +8 36000

31800

- - - - - - 0 +0 -
18:13:37 21.5 23.5 23.0 8 23 78 +22 36150

31700

- - - - - - 0 +0 -
17:11:38 24.5 28.0 26.0 9 18 66 +28 36300

31600

- - - - - - 0 +0 -
19:00:10 30.0 33.0 32.5 13 56 149 +42 36625

31500

- - - - - - 2 +2 -
18:05:48 35.0 39.5 39.5 14 80 128 +41 36975

31400

- - - - - - 0 +0 -
18:11:51 42.0 45.5 45.5 18 41 86 +15 37275

31300

- - - - - - 0 +0 -
19:32:45 50.0 54.0 53.0 20 91 279 +65 37650

31200

- - - - - - 0 +0 -
19:31:58 59.0 64.0 62.0 22 56 134 +6 38100

31100

- - - - - - 0 +0 -
19:22:43 71.0 74.0 67.0 19 182 442 +164 38350

31000

- - - - - - 0 +0 -
19:10:39 82.0 88.0 89.0 31 30 78 -3 39450

30900

- - - - - - 7 +7 -
19:15:53 100.0 102.0 98.0 30 203 204 +14 39900

30800

- - - - - - 5 +5 -
19:35:45 114.0 120.0 113.0 31 186 345 +147 40650

30700

- - - - - - 5 +5 -
19:21:07 134.0 139.0 129.0 33 160 289 +16 41450

30600

- - - - - - 6 +5 -
19:23:39 156.0 159.0 150.0 39 122 717 -58 42500

30500

17:41:13 1010.0 1040.0 1020.0 -110 1 1 +1 120000
19:22:13 180.0 187.0 176.0 43 75 249 -18 43800

30400

17:41:12 940.0 965.0 945.0 -105 6 7 +0 116250
19:18:42 208.0 215.0 200.0 47 130 354 -119 45000

30300

19:00:55 870.0 890.0 880.0 -95 1 16 +15 113000
19:40:32 239.0 246.0 235.0 54 113 433 +34 46750

30200

17:39:43 800.0 825.0 800.0 -95 1 36 +16 109000
19:25:41 274.0 281.0 266.0 54 98 293 +23 48300

30100

18:56:00 735.0 755.0 740.0 -85 1 14 +14 106000
19:37:03 311.0 315.0 315.0 72 534 2635 -55 52240

30000

18:55:40 675.0 690.0 695.0 -70 16 43 +25 103750
18:45:15 353.0 361.0 350.0 72 54 570 +8 58990

29900

19:19:03 620.0 630.0 630.0 -75 2 32 +23 100500
19:32:29 398.0 406.0 400.0 77 355 1470 +234 66490

29800

19:32:50 565.0 575.0 580.0 -60 4 63 +51 98000
19:41:47 446.0 455.0 450.0 89 95 690 +3 73990

29700

18:50:32 510.0 525.0 525.0 -60 15 41 +13 95250
19:27:45 500.0 510.0 495.0 85 285 1104 +18 81240

29600

19:31:35 468.0 476.0 474.0 -56 66 70 +39 92700
19:25:41 555.0 565.0 555.0 94 435 1733 +166 89240

29500

19:43:59 424.0 431.0 426.0 -58 80 114 +82 90300
18:36:45 610.0 625.0 595.0 80 57 726 -6 96240

29400

19:25:40 383.0 389.0 388.0 -49 99 143 +128 88400
19:35:12 675.0 685.0 680.0 105 43 890 -104 103000

29300

19:42:55 346.0 352.0 348.0 -45 48 180 +110 83910
19:28:08 740.0 755.0 730.0 100 60 689 -67 105500

29200

19:18:39 310.0 318.0 313.0 -43 75 152 +54 77160
19:30:42 805.0 820.0 810.0 110 40 1150 +37 109500

29100

18:52:27 279.0 286.0 284.0 -36 47 156 +60 70710
19:36:48 880.0 895.0 885.0 115 146 1540 -189 113250

29000

19:35:45 251.0 256.0 253.0 -33 194 574 +291 64160
19:19:03 950.0 970.0 940.0 105 32 544 -84 116000

28900

5MA(28877.5)
19:39:00 224.0 231.0 232.0 -28 65 279 +123 58110
18:39:43 1020.0 1050.0 985.0 75 13 551 -82 118250

28800

19:42:18 200.0 206.0 200.0 -30 163 381 +141 51510
18:54:56 1100.0 1130.0 1120.0 135 19 537 -53 125000

28700

19:40:32 178.0 185.0 179.0 -29 52 279 +39 45460
18:12:02 1180.0 1210.0 1180.0 120 36 606 -104 128000

28600

19:24:01 159.0 166.0 166.0 -17 64 517 -34 43300
18:26:06 1260.0 1290.0 1230.0 90 7 584 -68 130500

28500

19:28:14 142.0 148.0 144.0 -22 183 1030 +232 42200
16:27:06 1340.0 1370.0 1300.0 70 6 499 -24 134000

28400

19:16:57 127.0 131.0 130.0 -17 120 852 +49 41500
17:58:21 1430.0 1460.0 1450.0 140 2 461 -6 141500

28300

20MA(28210.0)
19:17:07 112.0 118.0 114.0 -18 73 602 +126 40700
17:19:17 1510.0 1550.0 1520.0 120 10 866 -36 145000

28200

19:18:39 99.0 104.0 101.0 -17 94 708 +139 40050
18:16:44 1610.0 1630.0 1610.0 130 9 829 -6 149500

28100

19:43:51 90.0 93.0 90.0 -16 77 615 +117 39500
18:25:56 1690.0 1720.0 1650.0 80 27 947 -33 151500

28000

19:41:55 80.0 83.0 82.0 -13 343 1269 +219 39100
17:43:05 1790.0 1820.0 1820.0 160 3 465 -2 160000

27900

18:42:31 71.0 75.0 71.0 -13 85 387 +57 38550
17:22:48 1880.0 1910.0 1900.0 150 2 375 -20 164000

27800

19:41:42 64.0 67.0 64.0 -9 94 460 +109 38200
16:49:16 1970.0 2000.0 1930.0 90 8 325 +1 165500

27700

18:34:02 57.0 60.0 60.0 -7 80 500 -28 38000
17:08:48 2070.0 2100.0 2070.0 130 40 448 +1 172500

27600

19:02:59 51.0 54.0 53.0 -6 58 1163 -121 37650
- - - - - - 407 -8 -

27500

19:27:44 45.5 48.0 46.0 -7 238 1437 -4 37300
- - - - - - 177 -17 -

27400

19:33:14 42.5 43.5 42.5 -6 53 624 -142 37125
- - - - - - 90 +0 -

27300

19:17:07 37.0 39.5 38.5 -5 55 562 -5 36925
- - - - - - 64 +0 -

27200

19:17:07 34.5 36.0 35.0 -3 59 763 -8 36750
- - - - - - 42 +0 -

27100

18:38:46 30.0 32.5 32.0 -2 37 437 -18 36600
- - - - - - 28 +0 -

27000

19:36:24 28.5 30.5 30.0 0 185 2343 +146 36500
- - - - - - 32 +0 -

26900

18:30:14 26.0 27.5 26.0 -1 16 672 +70 36300
- - - - - - 24 +0 -

26800

19:36:44 23.5 25.5 25.0 0 91 1219 -40 36250
- - - - - - 13 +0 -

26700

19:38:25 22.0 23.5 23.0 0 18 1168 +8 36150
- - - - - - 18 +2 -

26600

18:13:50 20.0 21.5 20.0 0 24 1242 +158 36000
- - - - - - 17 +0 -

26500

18:55:16 19.0 20.5 20.5 1 20 1338 -51 36025
- - - - - - 24 +0 -

26400

16:40:03 17.0 18.5 17.0 0 20 1422 +52 35850
- - - - - - 4 +0 -

26300

19:25:41 16.0 17.5 18.0 1 16 873 +496 35900
- - - - - - 2 +0 -

26200

17:51:22 15.0 17.0 15.5 0 24 481 +71 35775
- - - - - - 0 +0 -

26100

17:40:31 14.0 15.0 14.5 0 7 335 -4 35725
- - - - - - 1 +0 -

26000

19:01:14 13.0 14.5 14.5 1 107 1383 -11 35725
- - - - - - 0 +0 -

25900

19:33:01 12.0 13.5 13.0 2 54 389 +40 35650
- - - - - - 1 +0 -

25800

18:30:26 11.5 13.0 12.5 2 183 531 +177 35625
- - - - - - 0 +0 -

25700

16:42:53 10.5 12.0 11.0 1 26 538 -5 35550
- - - - - - 0 +0 -

25600

18:35:23 10.0 11.5 11.5 2 4 248 +2 35575
- - - - - - 2 +0 -

25500

17:39:15 9.4 11.0 9.1 0 9 407 +1 35455
- - - - - - 0 +0 -

25400

16:42:07 8.8 10.5 9.0 0 1 400 -243 35450
- - - - - - 0 +0 -

25300

16:41:52 8.2 9.6 8.4 0 12 223 +15 35420
- - - - - - 0 +0 -

25200

18:30:14 7.8 8.9 8.1 0 13 486 +355 35405
- - - - - - 0 +0 -

25100

18:30:26 7.3 8.6 7.7 0 5 72 -8 35385
- - - - - - 0 +0 -

25000

17:39:01 7.2 7.8 6.8 0 25 1034 -12 35340
- - - - - - 0 +0 -

24900

19:14:54 6.6 7.7 6.5 0 7 121 -10 35325
- - - - - - 0 +0 -

24800

17:06:55 6.4 6.9 6.3 0 2 99 +3 35315
- - - - - - 0 +0 -

24700

16:53:41 5.8 6.9 5.5 0 5 45 -3 35275
- - - - - - 0 +0 -

24600

16:55:07 5.5 6.5 5.1 0 5 96 +13 35255
- - - - - - 0 +0 -

24500

17:41:41 5.1 6.2 5.6 0 13 611 -23 35280
- - - - - - 1 +0 -

24400

18:37:39 4.8 5.6 5.1 0 20 491 -39 35255
- - - - - - 0 +0 -

24300

16:56:38 4.6 5.6 4.3 0 5 508 -37 35215
- - - - - - 0 +0 -

24200

- - - - - - 259 -2 -
- - - - - - 0 +0 -

24100

- - - - - - 306 -1 -
- - - - - - 0 +0 -

24000

16:19:27 3.9 4.7 3.9 0 2 956 -31 35195
- - - - - - 0 +0 -

23900

18:30:14 3.7 4.5 3.8 0 21 578 -12 35190
- - - - - - 1 +0 -

23800

16:16:14 3.5 4.3 3.6 0 1 268 -6 35180
- - - - - - 0 +0 -

23700

- - - - - - 32 -2 -
- - - - - - 0 +0 -

23600

- - - - - - 191 -2 -
- - - - - - 0 +0 -

23500

17:47:56 3.0 3.7 2.8 0 1 480 -8 35140
- - - - - - 0 +0 -

23400

- - - - - - 17 -3 -
- - - - - - 0 +0 -

23300

- - - - - - 54 +0 -
- - - - - - 0 +0 -

23200

17:41:41 2.5 3.2 2.1 0 1 457 -1 35105
- - - - - - 1 +0 -

23100

- - - - - - 498 -9 -
- - - - - - 0 +0 -

23000

17:39:43 2.3 3.0 2.5 0 1 660 -2 35125
- - - - - - 2 +0 -

22900

- - - - - - 413 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 96 +0 -
- - - - - - 2 +0 -

22700

15:23:28 2.0 2.5 1.5 0 1 111 +40 35075
- - - - - - 0 +0 -

22600

- - - - - - 64 +30 -
- - - - - - 0 +0 -

22500

15:52:51 1.8 2.4 1.6 0 1 133 +7 35080
- - - - - - 1 +0 -

22400

18:30:07 1.8 2.2 2.0 0 13 1458 +74 35100