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: 36296.1(+838.8)

期貨指數: 36458.0(+936.0)

大盤20日均線: 33699.9(+144.8)

大盤5日均線: 35358.8(+613.3)

資料時間: 2026/04/14 17:52:06

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC38000 SP34000
買權 Call 2026-04-14
台指2604
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
16:35:37 0.1 0.2 0.2 0 1 222 +3 35010

40800

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

40700

- - - - - - 0 +0 -
- - - - - - 67 +0 -

40600

- - - - - - 0 +0 -
- - - - - - 55 +0 -

40500

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

40400

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

40300

- - - - - - 0 +0 -
- - - - - - 25 +0 -

40200

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

40100

- - - - - - 0 +0 -
- - - - - - 579 +10 -

40000

- - - - - - 1 +0 -
- - - - - - 15 +0 -

39900

- - - - - - 1 +0 -
- - - - - - 39 +0 -

39800

- - - - - - 0 +0 -
- - - - - - 13 +0 -

39700

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

39600

- - - - - - 0 +0 -
- - - - - - 956 +0 -

39500

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

39400

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

39300

- - - - - - 0 +0 -
- - - - - - 179 +0 -

39200

- - - - - - 0 +0 -
- - - - - - 173 +0 -

39100

- - - - - - 0 +0 -
17:48:48 0.1 0.3 0.2 0 1 557 -10 35010

39000

- - - - - - 0 +0 -
- - - - - - 289 +0 -

38900

- - - - - - 0 +0 -
- - - - - - 227 +0 -

38800

- - - - - - 0 +0 -
- - - - - - 253 +0 -

38700

- - - - - - 0 +0 -
- - - - - - 159 +0 -

38600

- - - - - - 0 +0 -
- - - - - - 626 -2 -

38500

- - - - - - 0 +0 -
- - - - - - 202 +0 -

38400

- - - - - - 0 +0 -
- - - - - - 172 -14 -

38300

- - - - - - 1 +0 -
16:02:26 0.1 2.5 0.2 0 5 139 -68 35010

38200

- - - - - - 0 +0 -
16:36:33 0.1 1.4 0.2 0 13 306 +94 35010

38100

- - - - - - 0 +0 -
17:49:21 0.2 0.4 0.4 0 33 3503 +1911 35020

38000

- - - - - - 1 +0 -
17:16:41 0.2 0.5 0.6 0 100 860 +557 35030

37900

- - - - - - 0 +0 -
17:43:31 0.6 0.8 0.8 0 787 2371 +1754 35040

37800

- - - - - - 0 +0 -
17:33:46 1.3 1.9 1.9 0 69 587 +168 35095

37700

- - - - - - 0 +0 -
17:36:01 2.1 2.9 2.1 0 68 374 +113 35105

37600

16:31:51 1130.0 1150.0 1100.0 -130 3 0 +0 124000
17:46:50 3.7 4.2 4.3 1 327 1059 +4 35215

37500

17:02:05 1030.0 1060.0 965.0 -175 4 0 +0 117250
17:48:39 5.4 6.0 5.7 1 148 469 +9 35285

37400

- - - - - - 4 +4 -
17:38:56 8.2 8.7 9.0 2 456 413 -4 35450

37300

16:29:42 835.0 855.0 805.0 -135 2 10 +8 109250
17:51:12 11.5 12.0 11.5 2 616 1841 +1005 35575

37200

- - - - - - 16 +16 -
17:50:29 17.0 17.5 16.5 3 928 1471 +498 35825

37100

17:34:21 650.0 665.0 645.0 -105 8 20 +20 101250
17:52:04 25.0 26.0 25.5 6 2743 3272 +669 36275

37000

17:49:25 560.0 570.0 575.0 -75 44 32 +29 97750
17:52:01 36.0 37.5 37.0 9 2528 1552 +761 40655

36900

17:47:35 475.0 478.0 470.0 -90 108 28 +27 92500
17:51:44 53.0 54.0 54.0 14 2906 2378 +856 46505

36800

17:50:27 392.0 395.0 396.0 -75 214 30 +29 88800
17:51:38 76.0 78.0 77.0 19 2897 1785 +463 52655

36700

17:46:18 316.0 317.0 307.0 -82 335 42 +42 84350
17:51:53 108.0 110.0 109.0 26 2905 2151 +204 59255

36600

17:49:47 248.0 250.0 252.0 -60 690 87 +81 81600
17:51:53 149.0 151.0 150.0 36 3399 2792 +216 66305

36500

17:52:04 188.0 190.0 189.0 -57 1242 175 +156 78450
17:51:28 174.0 175.0 175.0 42 1026 929 +636 70055

36450

17:49:48 163.0 165.0 167.0 -47 656 80 +80 77350
17:51:33 200.0 203.0 203.0 47 1617 1894 +219 73955

36400

17:52:02 141.0 142.0 142.0 -46 1871 779 +759 76100
17:50:32 230.0 233.0 230.0 50 715 608 +272 77805

36350

17:51:06 120.0 122.0 120.0 -44 954 329 +329 75000
17:52:01 264.0 265.0 265.0 53 1222 1646 -82 82055

36300

17:52:06 103.0 104.0 104.0 -36 2144 940 +921 74200
17:47:47 297.0 300.0 300.0 62 543 489 +150 84000

36250

17:51:59 88.0 89.0 88.0 -33 935 368 +367 71095
17:51:06 334.0 337.0 336.0 68 753 1165 -1095 85800

36200

17:51:24 75.0 77.0 75.0 -24 1295 1120 +1101 67945
17:46:18 373.0 376.0 382.0 76 870 916 +656 88100

36150

17:51:27 64.0 65.0 64.0 -22 730 421 +420 64895
17:49:09 413.0 416.0 405.0 62 317 1465 -618 89250

36100

17:52:08 54.0 56.0 55.0 -19 1666 1133 +1099 61945
17:49:08 455.0 458.0 450.0 69 78 331 +47 91500

36050

17:52:04 46.5 47.0 46.5 -17 1092 636 +632 59020
17:51:02 495.0 505.0 498.0 78 389 2023 -922 93900

36000

17:52:04 40.5 41.0 40.5 -13 2391 2671 +2550 56220
17:36:07 535.0 550.0 545.0 82 31 164 -39 96250

35950

17:50:29 34.0 35.0 35.0 -11 556 513 +508 53445
17:41:00 580.0 595.0 620.0 115 67 1974 -382 100000

35900

17:51:21 29.5 30.5 30.0 -9 787 1187 +1126 50695
17:00:35 630.0 650.0 700.0 150 23 268 -115 104000

35850

17:50:05 26.0 26.5 26.0 -7 720 889 +854 47995
17:50:37 675.0 690.0 680.0 85 60 674 -448 103000

35800

17:51:06 22.5 23.5 23.0 -6 875 2064 +1739 45345
16:32:23 725.0 740.0 770.0 125 8 228 -69 107500

35750

17:51:49 19.5 20.5 20.5 -3 260 993 +943 42720
17:13:35 770.0 790.0 830.0 135 19 586 -135 110500

35700

17:49:46 17.5 18.5 18.0 -4 453 1311 +1216 40095
17:30:20 815.0 830.0 830.0 95 11 346 -262 110500

35650

17:51:06 15.5 16.0 15.5 -3 182 1246 +1174 37470
17:45:03 865.0 885.0 890.0 105 31 681 -454 113500

35600

17:49:09 14.0 15.0 14.5 -2 321 2164 +1712 35725
17:28:17 920.0 935.0 950.0 115 4 261 -54 116500

35550

17:50:07 12.5 13.5 12.5 -1 101 818 +650 35625
17:13:20 965.0 985.0 1000.0 120 19 907 -326 119000

35500

17:50:47 11.5 12.5 12.0 -1 690 2733 +1966 35600
17:30:01 1010.0 1040.0 1030.0 100 8 170 -91 120500

35450

17:37:19 10.5 11.5 10.5 -1 143 599 +345 35525
17:02:07 1060.0 1080.0 1150.0 170 12 886 -628 126500

35400

5MA(35358.8)
17:47:22 9.7 9.9 9.6 0 209 2366 +1514 35480
15:46:19 1110.0 1130.0 1170.0 140 1 126 -7 127500

35350

17:51:06 8.8 9.4 8.9 0 36 433 +222 35445
17:23:00 1160.0 1180.0 1220.0 140 4 739 -109 130000

35300

17:48:34 8.2 8.8 8.2 0 193 1532 +682 35410
15:27:54 1210.0 1230.0 1230.0 100 1 50 +1 130500

35250

17:51:54 7.6 8.2 7.5 0 62 336 +119 35375
17:03:07 1260.0 1280.0 1360.0 180 3 985 -61 137000

35200

17:51:06 7.1 7.6 7.1 0 94 1398 +657 35355
- - - - - - 35 -1 -

35150

17:51:10 6.6 6.9 6.7 0 40 454 +131 35335
17:30:20 1350.0 1380.0 1370.0 100 3 1059 +57 137500

35100

17:44:10 6.2 6.7 6.0 0 106 727 +40 35300
- - - - - - 23 -4 -

35050

17:28:30 5.9 6.4 5.6 0 21 339 -440 35280
17:49:09 1450.0 1480.0 1460.0 90 11 1793 -224 142000

35000

17:51:41 5.8 5.9 5.8 0 246 3120 +976 35290
- - - - - - 29 +1 -

34950

17:32:23 5.2 5.7 5.2 0 8 596 -152 35260
17:48:36 1550.0 1580.0 1570.0 100 2 398 -14 147500

34900

17:22:55 4.7 5.2 4.6 0 74 678 +45 35230
15:26:01 1590.0 1630.0 1640.0 120 1 53 -1 151000

34850

17:15:28 3.4 4.9 4.3 0 11 392 +123 35215
15:23:20 1650.0 1680.0 1700.0 130 1 553 -9 154000

34800

17:28:57 4.1 4.8 4.3 0 105 1145 +236 35215
15:10:56 1680.0 1730.0 1720.0 100 1 78 -4 155000

34750

17:47:36 3.8 4.6 4.3 0 83 355 -186 35215
15:45:03 1750.0 1780.0 1800.0 130 3 165 -6 159000

34700

17:48:55 3.8 4.3 4.0 0 42 622 -176 35200
- - - - - - 2 +0 -

34650

16:39:00 3.7 4.0 3.9 0 22 175 -67 35195
17:35:56 1850.0 1880.0 1870.0 100 16 230 -15 162500

34600

17:51:10 3.3 4.0 3.8 0 49 572 -78 35190
- - - - - - 2 +0 -

34550

17:46:33 3.1 3.8 3.6 0 24 241 +9 35180
17:22:54 1940.0 1980.0 2020.0 150 6 908 -30 170000

34500

17:48:12 3.5 3.6 3.5 0 115 2370 +227 35175
- - - - - - 6 +0 -

34450

17:46:02 3.2 3.8 3.4 0 19 286 +56 35170
- - - - - - 764 -4 -

34400

17:42:15 3.1 3.5 3.4 0 25 1373 -18 35170
- - - - - - 8 +0 -

34350

17:45:50 2.7 3.6 3.3 0 9 240 -48 35165
- - - - - - 270 -8 -

34300

16:49:59 2.9 3.2 3.0 0 42 1083 +8 35150
- - - - - - 6 +0 -

34250

17:32:31 2.8 3.4 3.2 0 19 205 -86 35160
- - - - - - 274 +2 -

34200

17:45:33 2.8 3.0 3.0 0 28 860 -472 35150
- - - - - - 29 +0 -

34150

16:27:07 2.7 3.2 2.7 0 19 191 -13 35135
- - - - - - 257 -7 -

34100

17:38:27 2.5 3.0 2.4 0 47 806 -180 35120
- - - - - - 43 +0 -

34050

17:00:56 2.4 2.9 2.3 0 22 407 -251 35115
16:48:22 2450.0 2480.0 2510.0 140 9 839 -56 194500

34000

17:44:38 2.5 2.7 2.3 0 96 4267 -411 35115
- - - - - - 20 +0 -

33950

17:03:32 2.2 2.8 2.1 0 35 261 +41 35105
- - - - - - 133 -4 -

33900

17:38:27 2.1 2.7 2.0 0 37 738 -165 35100
- - - - - - 15 +0 -

33850

16:47:58 1.7 2.6 2.1 0 44 251 +25 35105
17:00:07 2650.0 2680.0 2720.0 150 2 633 -8 205000

33800

17:51:06 1.9 2.6 2.0 0 80 949 -68 35100
- - - - - - 16 +0 -

33750

17:33:52 1.5 2.4 1.8 0 15 597 -41 35090
- - - - - - 207 -7 -

33700

20MA(33699.9)
17:16:43 1.5 2.1 2.2 0 23 628 -16 35110
- - - - - - 14 +0 -

33650

15:35:20 1.3 2.1 2.3 0 8 460 -26 35115
- - - - - - 363 -3 -

33600

16:04:54 1.3 1.9 1.7 0 7 516 -129 35085
- - - - - - 15 +0 -

33550

16:04:42 1.6 2.0 1.6 0 6 197 +36 35080
- - - - - - 384 -9 -

33500

16:53:05 1.3 1.8 2.1 0 24 2188 +414 35105
- - - - - - 7 +0 -

33450

17:17:20 1.2 1.7 1.6 0 4 89 -12 35080
- - - - - - 271 -1 -

33400

16:03:08 1.3 1.5 1.3 0 10 411 -61 35065
- - - - - - 20 +0 -

33350

16:02:43 1.3 1.9 1.2 0 1 126 +6 35060
- - - - - - 213 -8 -

33300

16:42:52 1.2 1.9 1.4 0 13 547 -10 35070
- - - - - - 17 +0 -

33250

- - - - - - 234 -25 -
- - - - - - 153 -6 -

33200

16:33:40 1.1 1.4 1.2 0 8 449 -230 35060
- - - - - - 26 +0 -

33150

- - - - - - 192 +26 -
- - - - - - 95 +0 -

33100

15:09:14 0.9 1.3 0.9 0 2 444 -5 35045
- - - - - - 21 +0 -

33050

16:34:56 1.0 1.6 1.1 0 26 205 -11 35055
- - - - - - 504 -9 -

33000

17:48:56 0.8 1.0 1.0 0 74 2961 -94 35050
- - - - - - 18 +0 -

32950

17:27:03 0.4 1.5 1.3 0 3 224 -10 35065
15:32:14 3550.0 3580.0 3620.0 150 1 175 -1 250000

32900

17:41:28 0.6 1.1 0.7 0 9 484 -14 35035
- - - - - - 12 +0 -

32850

17:26:46 0.3 1.3 0.3 0 1 153 -1 35015
- - - - - - 103 -2 -

32800

17:08:54 0.3 1.1 1.0 0 5 492 +34 35050
- - - - - - 5 +0 -

32750

15:13:30 0.2 0.9 0.3 0 28 163 -10 35015
- - - - - - 99 -1 -

32700

15:13:01 0.2 0.3 0.4 0 8 392 -18 35020
- - - - - - 4 +0 -

32650

- - - - - - 292 +109 -
- - - - - - 126 -2 -

32600

17:37:51 0.1 0.3 0.1 0 23 507 -25 35005
- - - - - - 11 +0 -

32550

15:08:16 0.1 0.3 0.6 0 3 108 -4 35030
- - - - - - 215 +0 -

32500

15:10:33 0.5 0.3 0.6 0 2 1578 -12 35030
- - - - - - 20 +0 -

32450

- - - - - - 93 +1 -
- - - - - - 97 +0 -

32400

- - - - - - 562 -24 -
- - - - - - 6 +0 -

32350

15:09:51 0.4 0.3 0.5 0 3 107 -1 35025
- - - - - - 85 +0 -

32300

17:26:41 0.2 0.3 0.3 0 10 1849 -6 35015
- - - - - - 2 +0 -

32250

- - - - - - 67 -1 -
- - - - - - 43 +0 -

32200

15:35:58 0.2 0.4 0.3 0 6 583 -3 35015
- - - - - - 0 +0 -

32150

- - - - - - 56 +4 -
- - - - - - 50 -1 -

32100

- - - - - - 237 +3 -
- - - - - - 3 +0 -

32050

- - - - - - 153 -17 -
- - - - - - 181 -1 -

32000

17:51:29 0.2 0.3 0.3 0 21 2087 -31 35015
- - - - - - 14 +0 -

31950

15:23:34 0.2 0.3 0.3 0 3 112 +4 35015
- - - - - - 52 -1 -

31900

15:23:26 0.2 0.3 0.3 0 12 275 -10 35015
- - - - - - 0 +0 -

31850

15:23:12 0.2 0.4 0.3 0 5 138 +5 35015
- - - - - - 19 +0 -

31800

15:22:32 0.2 0.3 0.3 0 1 798 -17 35015
- - - - - - 0 +0 -

31750

- - - - - - 32 +0 -
- - - - - - 11 +0 -

31700

15:22:24 0.1 0.3 0.3 0 12 1371 -42 35015
- - - - - - 0 +0 -

31650

17:15:47 0.1 0.2 0.2 0 4 140 +0 35010
- - - - - - 8 +0 -

31600

- - - - - - 553 -6 -
- - - - - - 4 +0 -

31550

- - - - - - 61 +0 -
- - - - - - 27 +0 -

31500

15:38:47 0.1 0.3 0.3 0 1 455 -35 35015
- - - - - - 0 +0 -

31450

- - - - - - 52 -29 -
- - - - - - 5 +0 -

31400

17:15:24 0.1 0.3 0.2 0 9 193 -10 35010
- - - - - - 0 +0 -

31350

- - - - - - 67 -19 -
- - - - - - 4 +0 -

31300

17:23:33 0.2 0.2 0.2 0 2 216 -23 35010
- - - - - - 0 +0 -

31250

- - - - - - 236 -1 -
- - - - - - 3 +0 -

31200

- - - - - - 137 -21 -
- - - - - - 0 +0 -

31150

- - - - - - 35 -3 -
- - - - - - 5 +0 -

31100

- - - - - - 159 -27 -
- - - - - - 2 +0 -

31050

- - - - - - 54 -32 -
- - - - - - 10 +0 -

31000

- - - - - - 1020 -130 -
- - - - - - 1 +0 -

30950

- - - - - - 232 +9 -
- - - - - - 3 +0 -

30900

- - - - - - 300 -13 -
- - - - - - 1 +0 -

30850

- - - - - - 86 -2 -
- - - - - - 1 +0 -

30800

- - - - - - 307 -17 -
- - - - - - 4 +0 -

30700

- - - - - - 329 +0 -
- - - - - - 1 +0 -

30600

- - - - - - 576 -82 -
- - - - - - 5 +0 -

30500

15:21:39 0.2 0.3 0.3 0 1 670 -20 35015
- - - - - - 0 +0 -

30400

15:21:16 0.2 0.2 0.3 0 1 638 -24 35015
- - - - - - 0 +0 -

30300

16:06:47 0.0 0.3 0.2 0 2 817 -9 35010
- - - - - - 0 +0 -

30200

- - - - - - 789 -6 -
- - - - - - 0 +0 -

30100

- - - - - - 817 -19 -
- - - - - - 13 -1 -

30000

17:44:44 0.0 0.4 0.3 0 100 3510 +164 35015
- - - - - - 1 +0 -

29900

- - - - - - 653 -86 -
- - - - - - 14 +0 -

29800

16:14:25 0.1 0.3 0.2 0 1 627 -26 35010
- - - - - - 3 +0 -

29700

- - - - - - 698 -15 -
- - - - - - 0 +0 -

29600

- - - - - - 397 -25 -
- - - - - - 1 +0 -

29500

- - - - - - 1359 -13 -
- - - - - - 0 +0 -

29400

- - - - - - 352 -1 -
- - - - - - 9 +0 -

29300

- - - - - - 167 -3 -
- - - - - - 0 +0 -

29200

- - - - - - 140 +0 -
- - - - - - 0 +0 -

29100

- - - - - - 88 +0 -
- - - - - - 1 +0 -

29000

- - - - - - 1170 +0 -
- - - - - - 1 +0 -

28900

16:34:17 0.0 0.3 0.3 0 2 92 +0 35015
- - - - - - 0 +0 -

28800

- - - - - - 152 +53 -
- - - - - - 1 +0 -

28700

- - - - - - 264 +108 -
- - - - - - 0 +0 -

28600

- - - - - - 227 +69 -
- - - - - - 2 +0 -

28500

- - - - - - 833 -9 -
- - - - - - 0 +0 -

28400

- - - - - - 244 +0 -
- - - - - - 0 +0 -

28300

- - - - - - 282 +0 -
- - - - - - 0 +0 -

28200

- - - - - - 298 +0 -
- - - - - - 1 +0 -

28100

- - - - - - 542 +0 -
- - - - - - 1 +0 -

28000

17:14:41 0.1 0.3 0.2 0 3 1888 -7 35010
- - - - - - 0 +0 -

27900

- - - - - - 112 +0 -
- - - - - - 1 +0 -

27800

- - - - - - 68 -2 -
- - - - - - 0 +0 -

27700

- - - - - - 109 +0 -
- - - - - - 1 +0 -

27600

17:13:59 0.1 0.3 0.2 0 1 76 +0 35010
- - - - - - 0 +0 -

27500

17:12:54 0.1 0.2 0.2 0 3 231 -1 35010
- - - - - - 0 +0 -

27400

15:28:20 0.2 0.2 0.2 0 2 87 -20 35010
- - - - - - 0 +0 -

27300

- - - - - - 148 -3 -
- - - - - - 0 +0 -

27200

- - - - - - 61 +0 -
- - - - - - 0 +0 -

27100

- - - - - - 67 -1 -
- - - - - - 0 +0 -

27000

- - - - - - 632 +0 -
- - - - - - 0 +0 -

26900

- - - - - - 397 +0 -
- - - - - - 0 +0 -

26800

- - - - - - 406 -2 -
- - - - - - 0 +0 -

26700

- - - - - - 307 -1 -
- - - - - - 0 +0 -

26600

- - - - - - 346 +4 -
- - - - - - 3 +2 -

26500

16:32:38 0.1 0.1 0.2 0 7 2160 -225 35010