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: 32317.9(+253.4)

期貨指數: 32712.0(+505.0)

大盤20日均線: 30978.5(+355.9)

大盤5日均線: 32081.6(+325.9)

資料時間: 2026/01/28 01:34:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC32000 SP30000
買權 Call 2026-01-28
台指2602
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
21:44:20 1.0 4.0 3.7 0 1 3 - 35185

36900

- - - - - - 0 - -
- - - - - - 26 +12 -

36800

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

36700

- - - - - - 0 +0 -
- - - - - - 37 +2 -

36600

- - - - - - 0 +0 -
- - - - - - 22 +1 -

36500

- - - - - - 0 +0 -
23:44:05 0.2 32.5 6.7 0 10 46 +0 35335

36400

- - - - - - 0 +0 -
17:58:00 0.3 185.0 6.3 -1 1 5 +0 35315

36300

- - - - - - 0 +0 -
- - - - - - 19 +4 -

36200

- - - - - - 0 +0 -
- - - - - - 19 +3 -

36100

- - - - - - 0 +0 -
17:28:18 6.0 11.0 10.5 0 1 49 +2 35525

36000

- - - - - - 0 +0 -
01:03:01 0.3 190.0 12.5 1 1 82 +0 35625

35900

- - - - - - 0 +0 -
- - - - - - 86 +2 -

35800

- - - - - - 0 +0 -
15:45:57 0.5 19.5 14.5 0 15 65 +2 35725

35700

- - - - - - 0 +0 -
00:09:17 14.0 20.5 18.5 1 5 362 +1 35925

35600

- - - - - - 0 +0 -
00:11:08 17.5 24.5 22.0 2 9 345 +8 36100

35500

- - - - - - 0 +0 -
23:47:13 4.7 27.0 24.0 2 1 241 +0 36200

35400

- - - - - - 0 +0 -
00:06:31 23.0 30.5 28.0 2 5 70 +2 36400

35300

- - - - - - 0 +0 -
18:17:12 23.5 34.5 28.5 0 9 151 +4 36425

35200

- - - - - - 0 +0 -
00:06:22 32.0 44.0 38.0 7 14 34 +4 36900

35100

- - - - - - 0 +0 -
01:08:10 40.0 44.0 40.5 4 93 3443 +1949 37025

35000

- - - - - - 0 +0 -
00:41:03 46.0 51.0 54.0 10 7 152 -1 37700

34900

- - - - - - 0 +0 -
00:49:28 53.0 58.0 56.0 6 29 584 +18 37800

34800

- - - - - - 0 +0 -
23:50:33 59.0 69.0 62.0 7 13 19 +3 38100

34700

23:56:32 33.0 2150.0 2080.0 -170 4 0 +0 173000
01:02:56 70.0 77.0 74.0 13 23 51 +8 38700

34600

- - - - - - 0 +0 -
01:19:58 81.0 88.0 83.0 8 88 659 -7 39150

34500

- - - - - - 0 +0 -
00:01:41 94.0 101.0 101.0 20 4 114 +4 40050

34400

23:24:29 25.0 1790.0 1870.0 -110 2 0 +0 162500
00:15:15 108.0 114.0 116.0 22 45 75 +15 40800

34300

- - - - - - 1 +1 -
01:30:33 125.0 132.0 127.0 19 48 128 +38 41350

34200

- - - - - - 0 +0 -
00:15:55 142.0 150.0 150.0 26 53 138 +48 42500

34100

- - - - - - 0 +0 -
01:22:52 162.0 172.0 161.0 22 116 2714 +1707 43050

34000

- - - - - - 20 +12 -
01:02:54 185.0 204.0 192.0 29 54 182 -31 44600

33900

- - - - - - 3 +2 -
01:08:18 211.0 219.0 212.0 29 72 227 +60 45600

33800

- - - - - - 2 -1 -
00:57:23 238.0 247.0 247.0 44 90 283 +112 47350

33700

- - - - - - 6 +0 -
00:29:04 264.0 289.0 290.0 57 72 332 +33 49500

33600

01:29:57 1120.0 1210.0 1150.0 -180 2 4 +0 126500
01:33:48 296.0 322.0 311.0 48 74 2896 +71 50550

33500

15:37:22 1060.0 1130.0 1170.0 -80 1 2 +1 127500
01:33:48 332.0 358.0 332.0 43 39 323 +38 51600

33400

23:48:35 1000.0 1060.0 1040.0 -140 1 57 +41 121000
01:29:38 370.0 397.0 363.0 36 41 299 +22 53150

33300

00:19:16 945.0 995.0 935.0 -185 15 3 +1 115750
01:19:31 410.0 438.0 420.0 60 37 250 +12 56000

33200

00:14:27 885.0 935.0 920.0 -130 9 4 +0 115000
01:19:31 455.0 483.0 449.0 54 34 322 -18 57450

33100

20:18:16 830.0 885.0 940.0 -50 1 21 +10 116000
00:55:51 505.0 525.0 510.0 71 140 1313 +173 60500

33000

20:19:23 775.0 835.0 885.0 -55 10 77 +43 113250
23:56:30 550.0 575.0 545.0 62 30 381 -6 67145

32900

- - - - - - 11 +0 -
01:30:51 605.0 630.0 625.0 95 83 466 -23 76145

32800

23:44:41 680.0 730.0 720.0 -115 9 17 +5 105000
00:41:17 655.0 685.0 685.0 105 42 233 -74 84145

32700

00:22:31 645.0 675.0 640.0 -135 7 26 +8 101000
00:57:56 705.0 735.0 735.0 105 47 243 -13 91645

32600

00:49:07 605.0 630.0 610.0 -115 11 36 +11 99500
01:04:03 770.0 820.0 790.0 105 110 658 +152 99395

32500

00:48:41 565.0 590.0 580.0 -105 50 69 +7 98000
23:46:24 835.0 880.0 855.0 110 38 144 +3 107645

32400

00:47:18 530.0 550.0 530.0 -110 28 99 +14 95500
01:18:41 895.0 945.0 900.0 100 113 362 +180 114000

32300

01:13:00 491.0 515.0 500.0 -100 54 56 +43 93105
01:18:00 960.0 1000.0 970.0 110 13 453 -8 117500

32200

01:18:00 459.0 487.0 480.0 -80 27 139 +57 87105
23:38:38 1030.0 1080.0 1020.0 90 17 195 -1 120000

32100

5MA(32081.6)
01:25:17 428.0 455.0 445.0 -80 38 86 +1 80355
01:00:47 1080.0 1130.0 1110.0 120 50 4092 -25 124500

32000

01:26:49 401.0 430.0 406.0 -79 72 703 +41 73405
00:32:13 1170.0 1200.0 1210.0 150 23 1097 -5 129500

31900

00:37:48 371.0 397.0 368.0 -90 36 437 +18 66505
01:00:47 1230.0 1310.0 1310.0 180 5 431 -3 134500

31800

01:04:18 346.0 371.0 365.0 -65 30 442 +35 61355
00:01:24 1310.0 1350.0 1350.0 150 10 224 -22 136500

31700

01:12:11 322.0 347.0 335.0 -65 24 113 +17 54855
23:01:39 1370.0 1480.0 1360.0 80 3 200 -4 137000

31600

01:10:30 299.0 324.0 312.0 -63 108 192 +35 50600
00:53:04 1460.0 1550.0 1510.0 160 10 805 -15 144500

31500

01:19:55 285.0 302.0 295.0 -55 89 289 +41 49750
- - - - - - 175 -2 -

31400

00:34:06 259.0 282.0 255.0 -71 40 226 +34 47750
- - - - - - 293 +0 -

31300

01:28:21 241.0 264.0 258.0 -50 28 101 +22 47900
21:53:06 1690.0 1800.0 1610.0 20 10 188 -1 149500

31200

01:17:38 235.0 244.0 242.0 -44 36 275 +5 47100
- - - - - - 298 +0 -

31100

23:48:24 219.0 228.0 219.0 -46 24 234 +47 45950
01:01:51 1870.0 1940.0 1900.0 150 11 405 -8 164000

31000

20MA(30978.5)
01:23:33 204.0 210.0 208.0 -41 169 1256 +271 45400
15:20:11 1940.0 2060.0 1890.0 60 2 153 -7 163500

30900

01:18:38 191.0 199.0 193.0 -42 31 143 +8 44650
15:02:09 2030.0 2150.0 1940.0 20 1 175 +0 166000

30800

01:28:26 178.0 184.0 187.0 -30 29 207 +13 44350
- - - - - - 81 +0 -

30700

00:12:10 156.0 170.0 158.0 -46 27 131 -2 42900
21:51:27 2200.0 2330.0 2100.0 10 5 71 +0 174000

30600

00:50:10 154.0 163.0 156.0 -33 46 274 +3 42800
- - - - - - 308 +0 -

30500

01:22:48 143.0 152.0 148.0 -25 93 1395 +30 42400
- - - - - - 37 +0 -

30400

00:21:24 134.0 136.0 130.0 -34 30 301 +39 41500
- - - - - - 26 -1 -

30300

00:11:57 119.0 130.0 118.0 -33 13 310 +25 40900
- - - - - - 36 +0 -

30200

00:57:15 116.0 123.0 117.0 -23 15 656 +13 40850
- - - - - - 53 -4 -

30100

00:59:48 108.0 113.0 105.0 -24 43 692 +58 40250
- - - - - - 154 -3 -

30000

01:22:32 100.0 103.0 100.0 -20 177 3309 +48 40000
- - - - - - 18 +0 -

29900

00:03:33 93.0 95.0 93.0 -18 10 205 -19 39650
- - - - - - 69 +0 -

29800

01:18:24 86.0 91.0 87.0 -15 72 276 +18 39350
00:14:25 3090.0 3130.0 3080.0 180 1 53 +0 223000

29700

00:26:06 80.0 85.0 80.0 -18 18 252 -1 39000
- - - - - - 62 +0 -

29600

00:11:39 74.0 79.0 71.0 -15 61 282 -1 38550
- - - - - - 82 +0 -

29500

01:07:43 69.0 73.0 68.0 -14 67 1584 -6 38400
- - - - - - 12 +0 -

29400

00:03:33 59.0 68.0 61.0 -13 42 214 +27 38050
- - - - - - 8 +0 -

29300

23:37:42 58.0 64.0 61.0 -6 8 303 +106 38050
- - - - - - 42 +0 -

29200

00:07:58 56.0 60.0 55.0 -10 47 228 -16 37750
- - - - - - 23 +0 -

29100

00:37:22 50.0 56.0 53.0 -8 19 263 +5 37650
01:18:31 3730.0 3780.0 3730.0 170 2 80 +0 255500

29000

01:09:16 47.5 49.0 48.0 -8 119 1069 -25 37400
- - - - - - 4 +0 -

28900

23:54:40 44.0 48.0 44.0 -7 13 268 +14 37200
- - - - - - 511 -1 -

28800

00:26:43 40.5 47.0 45.0 -4 16 2377 +25 37250
- - - - - - 6 +0 -

28700

23:53:01 37.0 40.5 37.0 -6 19 271 +6 36850
- - - - - - 10 +0 -

28600

16:11:56 27.0 37.5 38.0 0 1 591 +0 36900
- - - - - - 8 +0 -

28500

01:33:52 31.5 35.0 34.5 -2 124 780 +266 36725
- - - - - - 3 +0 -

28400

00:12:58 27.5 32.0 30.5 -3 9 158 +3 36525
- - - - - - 43 +0 -

28300

00:26:06 22.5 29.5 27.5 -3 40 238 -4 36375
- - - - - - 28 +0 -

28200

00:04:04 10.5 26.5 26.5 -1 18 218 +4 36325
- - - - - - 30 +0 -

28100

00:42:20 8.2 25.5 22.5 -4 13 174 +2 36125
- - - - - - 28 +0 -

28000

01:03:03 20.5 24.5 23.5 -1 110 1472 +98 36175
- - - - - - 5 +0 -

27900

23:44:00 20.0 22.5 21.0 0 38 101 +5 36050
- - - - - - 5 +0 -

27800

01:07:56 16.5 19.5 18.5 -1 7 184 +1 35925
- - - - - - 13 +0 -

27700

01:07:47 15.0 20.0 16.5 -2 14 124 +1 35825
- - - - - - 1 -1 -

27600

- - - - - - 196 +0 -
- - - - - - 7 +0 -

27500

00:52:57 10.5 18.5 14.0 -1 20 1610 -45 35700
- - - - - - 3 +0 -

27400

- - - - - - 1543 +0 -
- - - - - - 2 +0 -

27300

00:10:50 6.0 107.0 10.0 -2 1 1513 +137 35500
- - - - - - 2 +0 -

27200

00:00:38 8.9 15.0 8.9 -2 16 2583 +216 35445
- - - - - - 0 +0 -

27100

17:20:19 7.5 28.5 8.8 0 1 1360 +36 35440
- - - - - - 8 +0 -

27000

22:48:34 8.3 11.0 10.5 1 9 2430 -20 35525
- - - - - - 1 +0 -

26900

19:16:08 5.7 39.5 6.5 0 1 1807 +1 35325
- - - - - - 5 +0 -

26800

- - - - - - 1342 +0 -
- - - - - - 0 +0 -

26700

- - - - - - 1362 +0 -
- - - - - - 5 +0 -

26600

22:23:06 5.0 21.0 6.7 0 3 1493 -4 35335
- - - - - - 1 +0 -

26500

18:17:26 2.4 20.0 3.1 -2 1 1904 +0 35155
- - - - - - 0 +0 -

26400

00:14:48 1.5 19.0 5.0 0 1 2196 -10 35250
- - - - - - 1 +0 -

26300

- - - - - - 2174 -50 -
- - - - - - 0 +0 -

26200

- - - - - - 2230 +0 -
- - - - - - 0 +0 -

26100

- - - - - - 1059 +0 -
- - - - - - 0 +0 -

26000

- - - - - - 1395 +10 -
- - - - - - 0 +0 -

25900

- - - - - - 806 +0 -
- - - - - - 0 +0 -

25800

- - - - - - 851 +0 -
- - - - - - 0 +0 -

25700

- - - - - - 582 +0 -
- - - - - - 0 +0 -

25600

20:47:34 0.8 11.0 4.3 1 12 859 +0 35215
- - - - - - 0 +0 -

25500

- - - - - - 1000 +0 -
- - - - - - 0 +0 -

25400

- - - - - - 720 +0 -
- - - - - - 0 +0 -

25300

- - - - - - 765 +0 -
- - - - - - 0 +0 -

25200

- - - - - - 719 +0 -
- - - - - - 0 +0 -

25100

- - - - - - 760 +0 -
- - - - - - 0 +0 -

25000

23:06:19 1.9 5.0 3.2 0 24 1081 -28 35160
- - - - - - 0 +0 -

24900

- - - - - - 706 +0 -
- - - - - - 0 +0 -

24800

22:22:40 0.5 5.2 3.0 0 8 548 +0 35150
- - - - - - 0 +0 -

24700

- - - - - - 213 +0 -
- - - - - - 0 +0 -

24600

- - - - - - 267 +0 -
- - - - - - 0 +0 -

24500

- - - - - - 371 +0 -
- - - - - - 0 +0 -

24400

- - - - - - 206 +0 -
- - - - - - 0 +0 -

24300

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

24200

- - - - - - 11 +0 -
- - - - - - 0 +0 -

24100

- - - - - - 8 +0 -
- - - - - - 0 +0 -

24000

- - - - - - 424 +10 -
- - - - - - 0 +0 -

23900

- - - - - - 57 +0 -
- - - - - - 0 +0 -

23800

- - - - - - 62 +0 -
- - - - - - 0 +0 -

23700

- - - - - - 84 +0 -
- - - - - - 0 +0 -

23600

- - - - - - 57 +0 -
- - - - - - 0 +0 -

23500

- - - - - - 433 +0 -
- - - - - - 0 +0 -

23400

- - - - - - 27 +0 -
- - - - - - 0 +0 -

23300

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

23200

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

23100

- - - - - - 29 +0 -
- - - - - - 0 +0 -

23000

23:14:25 0.4 87.0 1.0 0 4 353 +0 35050
- - - - - - 0 +0 -

22900

- - - - - - 443 +0 -
- - - - - - 0 +0 -

22800

- - - - - - 471 +0 -
- - - - - - 0 +0 -

22700

- - - - - - 558 +0 -
- - - - - - 0 +0 -

22600

- - - - - - 842 +0 -
- - - - - - 0 +0 -

22500

01:19:20 0.9 8.0 1.5 1 4 877 -3 35075
- - - - - - 0 +0 -

22400

23:14:29 1.0 4.7 0.8 0 33 1270 -437 35040