聰明快樂學投資

台股 » 期貨選擇權 » 周選擇權

台指期

FITX

成交
47956.0
漲跌
▼169.0
漲幅
-0.35%
成交量(口)
29,426
848人加入追蹤

立即追蹤
本地時間:04:59

期貨選擇權
周選擇權
月選擇權
結算行情
交易及未平倉數據
外資成本
除息點數預告表

熱門股票：健策, 印能科技, 雙鴻, 竑騰, 漢唐, 竹陞科技, 景碩, 大量, 倍利科, 禾伸堂, 鈊象, 兆聯實業, 研華, 洋基工程, 聯茂

台指周選擇權每日交易行情

近六日資料：

到期日：

日期：2026/09/24 加權指數 48024.6 ▼-132.69 (-0.28%) 台指期近月 48123 ▼-213.00 (-0.44%)

09/24 - 台指周選擇權每日交易行情 (到期月份：202609W5)

買權							履約價	賣權
買價	賣價	成交價	漲跌	漲跌幅	成交量	未平倉	履約價	買價	賣價	成交價	漲跌	漲跌幅	成交量	未平倉
0	7040	0	0	0	0	0	40900	0.1	2.1	0.7	▼1.5	-68.18	8	217
0	6940	0	0	0	0	0	41000	0.5	0	0	0	0	0	12
0	0	0	0	0	0	0	41100	0	0	0	0	0	0	10
0	6740	0	0	0	0	0	41200	0	0	0	0	0	0	160
0	0	0	0	0	0	0	41300	0	0	1	▼1.5	-60	17	124
0	0	0	0	0	0	0	41400	0	0	2.1	▼0.5	-19.23	13	17
0	6440	0	0	0	0	0	41500	0.7	2.3	1.9	▼0.8	-29.63	107	621
0	0	0	0	0	0	0	41600	0.2	2.5	2.2	▼0.6	-21.43	3	13
0	0	0	0	0	0	0	41700	0.1	2.4	0	0	0	0	13
0	6140	0	0	0	0	0	41800	0.7	2.5	0	0	0	2	16
0	6040	0	0	0	0	0	41900	0	0	0	0	0	6	13
0	0	0	0	0	0	0	42000	0.6	2.8	0	0	0	17	109
0	5840	0	0	0	0	0	42100	0.5	3.1	2.9	▼0.8	-21.62	10	7
0	0	0	0	0	0	0	42200	1.6	3.1	0	0	0	0	235
0	0	0	0	0	0	0	42300	1.7	0	1.7	▼2.3	-57.5	6	3
0	0	0	0	0	0	0	42400	0.7	3.5	0	0	0	0	1
0	0	0	0	0	0	0	42500	0	3	0	0	0	0	7
0	5340	0	0	0	0	0	42600	0.1	3	0	0	0	12	3
0	5240	0	0	0	0	0	42700	0.2	3	0	0	0	0	3
0	5140	0	0	0	0	0	42800	0.2	3	0	0	0	1	13
0	5040	0	0	0	0	0	42900	0.2	3	3	▼2.8	-48.28	4	2
0	4940	0	0	0	0	0	43000	1.6	2.7	2.6	▼3.5	-57.38	1,009	1,008
0	0	0	0	0	0	0	43100	0.3	106	3.5	▼3	-46.15	3	14
0	4740	0	0	0	0	0	43200	0.3	106	0	0	0	1	7
0.2	4640	0	0	0	0	0	43300	0.3	106	0	0	0	0	5
0.2	4540	0	0	0	0	0	43400	4.2	107	4.8	▼2.7	-36	8	13
0.2	4440	0	0	0	0	0	43500	4.6	7	4.9	▼3.4	-40.96	14	51
0.2	0	0	0	0	0	0	43600	4.5	99	6.6	▼2.2	-25	7	8
0.2	0	0	0	0	0	0	43700	3	2500	6.6	▼2.8	-29.79	5	4
0.2	0	0	0	0	0	0	43800	0.3	20	8.4	▼1.3	-13.4	6	10
3820	4130	0	0	0	0	6	43900	3	110	0	0	0	2	7
3100	0	0	0	0	0	5	44000	8	24.5	8.1	▼2.9	-26.36	47	61
0.2	0	0	0	0	0	0	44100	6	11	0	0	0	2	7
0.2	0	0	0	0	0	0	44150	9.3	11	0	0	0	18	16
0.2	0	0	0	0	0	0	44200	9.2	12	10.5	▼1.5	-12.5	16	19
0.2	0	0	0	0	0	0	44250	9.3	112	0	0	0	10	11
0.2	0	0	0	0	0	0	44300	10.5	13	10.5	▼2.5	-19.23	14	8
0.2	0	0	0	0	0	0	44350	11	13.5	11	▼2.5	-18.52	12	14
0.2	0	0	0	0	0	0	44400	12	14.5	11.5	▼2.5	-17.86	22	23
0.2	0	0	0	0	0	0	44450	0.3	0	12.5	▼2	-13.79	3	2
0.2	0	0	0	0	0	0	44500	14	15.5	14.5	0	0	81	92
0.2	3400	0	0	0	0	0	44550	0.2	115	0	0	0	0	2
0.2	3350	0	0	0	0	0	44600	14.5	17	16	▲0.5	3.23	4	156
0.2	0	0	0	0	0	0	44650	15	17.5	0	0	0	5	7
0.2	0	0	0	0	0	0	44700	17	18.5	17	▲0.5	3.03	12	168
0.2	0	0	0	0	0	0	44750	7	118	15	▼2.5	-14.29	12	10
0.2	0	0	0	0	0	0	44800	17.5	20	15	▼2.5	-14.29	23	40
0.2	0	0	0	0	0	0	44850	13	0	20	▲2	11.11	1	1
0.2	0	0	0	0	0	0	44900	19.5	22	19.5	▲0.5	2.63	89	62
0.2	0	0	0	0	0	0	44950	16.5	49	20	▲1	5.26	5	8
0.2	2960	0	0	0	0	0	45000	21.5	24	23	▲3.5	17.95	75	189
0.2	2910	0	0	0	0	0	45050	1.5	0	23.5	▲3	14.63	107	158
0.2	2860	0	0	0	0	0	45100	23.5	26	20	▼1	-4.76	6	7
0.2	0	0	0	0	0	0	45150	24	26.5	0	0	0	7	7
2620	0	0	0	0	0	2	45200	26	28.5	28	▲5.5	24.44	114	92
0.2	0	0	0	0	0	0	45250	27	29.5	23.5	0	0	6	6
0.2	0	0	0	0	0	0	45300	20	36	26	▲2	8.33	56	135
0.2	0	0	0	0	0	0	45350	16	444	27	▲2	8	13	9
2	0	0	0	0	0	0	45400	1.9	32	31.5	▲5.5	21.15	47	57
0.2	0	0	0	0	0	0	45450	3.2	0	29.5	▲1.5	5.36	14	7
2	0	0	0	0	0	0	45500	33.5	36	33	▲5	17.86	205	204
0.2	0	0	0	0	0	0	45550	3.3	46	36	▲6.5	22.03	18	26
2140	2370	0	0	0	0	3	45600	32.5	0	35.5	▲4	12.7	82	74
2200	0	0	0	0	0	1	45650	1.1	136	34.5	▲2	6.15	8	5
0.2	0	0	0	0	0	0	45700	5.3	0	37	▲3.5	10.45	26	33
0.2	2230	0	0	0	0	0	45750	30	44.5	41	▲6	17.14	9	7
0.2	2180	0	0	0	0	0	45800	1.6	126	47	▲9.5	25.33	63	348
0.2	0	0	0	0	0	0	45850	46.5	49.5	41.5	▲3	7.79	10	13
0.2	0	0	0	0	0	0	45900	7.4	140	45	▲4.5	11.11	50	27
0.2	0	0	0	0	0	0	45950	52	55	49	▲6.5	15.29	37	31
0.2	1990	2010	▼120	-5.63	10	3	46000	56	58	58	▲13.5	30.34	861	1,346
0.2	0	0	0	0	0	0	46050	57	60	52	▲4.5	9.47	14	12
1830	1980	0	0	0	0	1	46100	32	0	57	▲7.5	15.15	33	20
0.2	1850	0	0	0	0	0	46150	64	67	67	▲14	26.42	17	12
0.2	1880	0	0	0	0	2	46200	67	70	61	▲5	8.93	625	601
0.2	1840	0	0	0	0	1	46250	71	74	74	▲16	27.59	20	15
3	1710	0	0	0	0	500	46300	75	78	77	▲15	24.19	53	225
0.2	1660	0	0	0	0	0	46350	3.7	0	80	▲14	21.21	10	4
0.2	0	0	0	0	0	3	46400	83	88	78	▲9	13.04	179	256
0.2	0	0	0	0	0	0	46450	87	92	85	▲10	13.33	21	8
0.2	1610	0	0	0	10	502	46500	84	98	95	▲17	21.79	172	261
0.2	0	0	0	0	0	0	46550	98	103	94	▲7	8.05	44	42
0.2	1500	0	0	0	0	7	46600	46	122	106	▲18	20.45	52	38
0.2	0	0	0	0	0	0	46650	110	115	106	▲11	11.58	18	10
0.2	0	0	0	0	0	505	46700	118	123	121	▲21	21	76	139
0.2	1310	0	0	0	0	1	46750	110	211	130	▲23	21.5	6	3
1000	0	0	0	0	0	1	46800	132	139	127	▲14	12.39	150	152
1	1310	0	0	0	0	1	46850	140	146	127	▲7	5.83	38	22
1	0	1170	▼150	-11.36	2	2	46900	149	156	143	▲10	7.52	63	51
0.2	0	0	0	0	0	0	46950	158	165	143	▲8	5.93	15	15
990	1100	1010	▼230	-18.55	3	9	47000	143	188	173	▲28	19.31	284	259
9.2	1060	1040	▼160	-13.33	100	3	47050	110	0	170	▲12	7.59	38	34
7.3	0	0	0	0	0	0	47100	188	194	176	▲13	7.98	67	71
875	0	0	0	0	2	2	47150	98	0	200	▲27	15.61	57	51
920	940	0	0	0	1	2	47200	212	220	191	▲5	2.69	93	60
785	0	0	0	0	0	1	47250	226	234	226	▲30	15.31	50	77
745	965	860	▼140	-14	59	46	47300	147	0	227	▲15	7.08	40	44
810	825	760	▼205	-21.24	15	9	47350	252	262	249	▲24	10.67	20	22
5.8	920	780	▼150	-16.13	9	17	47400	267	277	267	▲18	7.23	48	48
640	0	780	▼110	-12.36	14	17	47450	282	293	251	▼12	-4.56	13	18
620	800	755	▼105	-12.21	37	38	47500	297	305	305	▲26	9.32	313	272
520	815	665	▼180	-21.3	13	11	47550	316	326	317	▲34	12.01	5	23
630	760	700	▼95	-11.95	94	40	47600	30	0	328	▲15	4.79	35	64
610	625	505	▼250	-33.11	2	11	47650	298	0	343	▲28	8.89	26	32
580	595	595	▼130	-17.93	28	13	47700	370	379	355	▲18	5.34	87	91
550	565	590	▼105	-15.11	3	12	47750	291	0	381	▲12	3.25	19	18
525	535	520	▼140	-21.21	51	34	47800	385	470	414	▲25	6.43	89	62
36.5	630	535	▼95	-15.08	18	15	47850	305	505	399	▲5	1.27	17	12
391	0	465	▼140	-23.14	90	60	47900	457	468	447	▲37	9.02	179	101
353	0	460	▼135	-22.69	48	26	47950	481	492	471	▲33	7.53	38	24
418	429	408	▼137	-25.14	503	377	48000	480	580	500	▲22	4.6	135	73
265	0	396	▼119	-23.11	23	14	48050	530	545	545	▲50	10.1	9	7
373	383	373	▼116	-23.72	65	48	48100	555	570	545	▲40	7.92	106	52
350	360	360	▼80	-18.18	75	33	48150	476	0	570	▲65	12.87	18	5
329	338	358	▼60	-14.35	204	97	48200	525	0	610	▲60	10.91	11	10
205	0	309	▼86	-21.77	25	27	48250	530	0	580	▲20	3.57	3	3
215	420	279	▼101	-26.58	162	93	48300	560	785	655	▲85	14.91	24	26
268	277	281	▼54	-16.12	11	8	48350	575	0	0	0	0	0	0
253	262	257	▼78	-23.28	145	81	48400	625	845	0	0	0	3	3
125	0	221	▼103	-31.79	12	7	48450	655	0	0	0	0	0	0
220	228	214	▼77	-26.46	266	166	48500	690	840	785	▲65	9.03	24	22
205	213	229	▼58	-20.21	37	37	48550	5.8	0	860	▲120	16.22	1	1
136	207	194	▼63	-24.51	158	91	48600	100	925	0	0	0	4	5
153	0	183	▼47	-20.43	12	16	48650	6.6	965	0	0	0	0	0
162	170	164	▼65	-28.38	89	42	48700	6.6	995	0	0	0	0	0
33.5	0	152	▼54	-26.21	34	22	48750	7.3	0	0	0	0	0	0
130	160	140	▼58	-29.29	213	113	48800	920	1070	0	0	0	0	18
129	135	130	▼56	-30.11	34	23	48850	7.8	0	0	0	0	4	0
50	174	120	▼54	-31.03	92	51	48900	8.3	1200	0	0	0	0	2
1.2	0	110	▼47	-29.94	13	10	48950	8.8	0	0	0	0	0	0
100	105	101	▼53	-34.42	683	625	49000	1070	0	0	0	0	0	3
93	98	106	▼36	-25.35	44	33	49050	8.8	0	0	0	0	0	0
85	90	93	▼33	-26.19	97	75	49100	9.3	0	1260	▲120	10.53	4	0
77	82	85	▼36	-29.75	39	28	49150	8.8	0	0	0	0	0	0
71	76	73	▼45	-38.14	151	83	49200	1240	6040	0	0	0	0	3
64	69	69	▼37	-34.91	21	6	49250	0	0	0	0	0	0	0
45	82	59	▼39	-39.8	130	61	49300	0	0	0	0	0	0	0
54	58	51	▼42	-45.16	6	3	49350	0	0	0	0	0	0	0
49.5	53	50	▼36	-41.86	80	50	49400	0	0	0	0	0	0	0
44.5	48	40.5	▼38.5	-48.73	6	2	49450	0	0	0	0	0	0	0
35	44	44	▼29	-39.73	228	121	49500	0	0	0	0	0	1	2
37.5	40	0	0	0	0	0	49550	1650	0	0	0	0	0	0
16	56	36.5	▼24.5	-40.16	73	86	49600	0	1840	0	0	0	0	2
4.1	32	30.5	▼20.5	-40.2	115	80	49700	0	0	0	0	0	0	0
23	25.5	25	▼19	-43.18	285	214	49800	0	0	0	0	0	0	0
10	29.5	19.5	▼17.5	-47.3	104	64	49900	0	0	0	0	0	0	0
16	17.5	17.5	▼14.5	-45.31	1,391	900	50000	0	2210	0	0	0	1	2
13.5	15.5	12	▼17	-58.62	85	37	50100	0	0	0	0	0	0	0
8.9	28	10.5	▼11.5	-52.27	135	77	50200	0	0	0	0	0	0	0
9.4	0	8.3	▼10.7	-56.32	65	76	50300	0	0	0	0	0	0	0
7.8	9.4	7	▼9	-56.25	106	116	50400	2470	0	0	0	0	0	0
1	135	6	▼9.5	-61.29	33	106	50500	0	0	0	0	0	0	0
6	6.7	6.6	▼4.9	-42.61	25	31	50600	0	0	0	0	0	0	0
3.7	6.6	6.3	▼4.2	-40	11	9	50700	0	0	0	0	0	0	0
0.3	0	3.4	▼4.9	-59.04	9	51	50800	0	0	0	0	0	0	0
0.3	0	3.2	▼4.8	-60	26	33	50900	0	0	0	0	0	0	0
0.4	3.2	3	▼4.5	-60	164	147	51000	0	0	0	0	0	0	0
0	6	3	▼3	-50	11	11	51100	0	0	0	0	0	0	0
1.4	4.4	1.4	▼4.1	-74.55	10	10	51200	0	0	0	0	0	0	0
0.1	13.5	1.4	▼3.5	-71.43	11	11	51300	0	0	0	0	0	0	0
0.6	3.5	0	0	0	8	6	51400	2	0	0	0	0	0	0
0	0.9	0.9	▼3	-76.92	1,339	1,337	51500	2	0	0	0	0	0	0
0	0	0	0	0	6	8	51600	2	0	0	0	0	0	0
0.1	102	0	0	0	0	1	51700	0	0	0	0	0	0	0
0	6.3	0	0	0	5	5	51800	0	0	0	0	0	0	0
0	13.5	0	0	0	1	52	51900	0	0	0	0	0	0	0
0.5	0.9	0	0	0	4	6	52000	0	0	0	0	0	0	0
0	0	0.9	▼1.3	-59.09	2	2	52100	0	0	0	0	0	0	0
0.1	0	0	0	0	0	1	52200	0	0	0	0	0	0	0
0.1	0	0	0	0	0	1	52300	0	0	0	0	0	0	0
0.1	0	0	0	0	0	4	52400	4460	0	0	0	0	0	0
0.1	0	0	0	0	0	51	52500	4560	0	0	0	0	0	0
0.1	100	0.1	▼1	-90.91	26	349	52600	0	0	0	0	0	0	0
0	0	0	0	0	0	0	52700	4760	0	0	0	0	0	0
0	0	0	0	0	0	0	52800	4860	0	0	0	0	0	0
0.1	0	0	0	0	0	0	52900	4960	0	0	0	0	0	0
0	2.5	0	0	0	0	0	53000	0	0	0	0	0	0	0