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： 32518.2（-594.4）
期貨指數： 32735.0（-55.0）
大盤20日均線： 33345.4（-128.8）
大盤5日均線： 33003.9（-40.9）
資料時間： 2026/03/30 19:48:07
| 買權 Call | 2026-03-30 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 |
| 18:30:10 | 1.1 | 3.0 | 1.2 | 0 | 13 | 153 -13 | 35060 |
40800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 52 +0 | - |
40700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 58 -2 | - |
40600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 53 +0 | - |
40500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
40400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 63 +0 | - |
40300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
40200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
40100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 561 -3 | - |
40000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
39900 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 33 -11 | - |
39800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 13 +0 | - |
39700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 20 +0 | - |
39600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 98 +0 | - |
39500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +0 | - |
39400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 35 +0 | - |
39300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 148 +0 | - |
39200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 130 +0 | - |
39100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 325 +0 | - |
39000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 286 +8 | - |
38900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 224 +0 | - |
38800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 245 +0 | - |
38700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 147 +0 | - |
38600 |
- | - | - | - | - | - | 0 +0 | - |
| 15:33:12 | 0.5 | 22.0 | 6.7 | 0 | 1 | 265 -2 | 35335 |
38500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 185 +0 | - |
38400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 163 +0 | - |
38300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 109 +0 | - |
38200 |
- | - | - | - | - | - | 0 +0 | - |
| 17:24:20 | 0.3 | 53.0 | 9.9 | 0 | 3 | 119 +1 | 35495 |
38100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:49:49 | 10.5 | 17.5 | 10.5 | 0 | 3 | 781 +2 | 35525 |
38000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 135 +0 | - |
37900 |
- | - | - | - | - | - | 0 +0 | - |
| 19:07:52 | 6.2 | 44.5 | 12.5 | 0 | 6 | 485 +1 | 35625 |
37800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 140 +0 | - |
37700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 112 +0 | - |
37600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 621 +9 | - |
37500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 73 +0 | - |
37400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 84 +1 | - |
37300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 232 +5 | - |
37200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 153 -1 | - |
37100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 865 -298 | - |
37000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 230 +88 | - |
36900 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 259 -4 | - |
36800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 141 +16 | - |
36700 |
- | - | - | - | - | - | 0 +0 | - |
| 16:34:30 | 23.5 | 53.0 | 37.0 | 0 | 1 | 143 +23 | 36850 |
36600 |
- | - | - | - | - | - | 0 +0 | - |
| 19:25:29 | 36.0 | 44.5 | 43.0 | 5 | 8 | 581 -279 | 37150 |
36500 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 84 -1 | - |
36400 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 112 +2 | - |
36300 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 242 +5 | - |
36200 |
- | - | - | - | - | - | 0 +0 | - |
| 19:45:44 | 58.0 | 78.0 | 58.0 | -3 | 2 | 260 -3 | 37900 |
36100 |
- | - | - | - | - | - | 0 +0 | - |
| 19:24:48 | 62.0 | 72.0 | 72.0 | 5 | 17 | 1523 -17 | 38600 |
36000 |
- | - | - | - | - | - | 25 +0 | - |
| 18:02:39 | 73.0 | 86.0 | 73.0 | 3 | 3 | 139 -7 | 38650 |
35900 |
- | - | - | - | - | - | 20 +0 | - |
| - | - | - | - | - | - | 258 +0 | - |
35800 |
- | - | - | - | - | - | 14 +0 | - |
| 18:52:44 | 75.0 | 108.0 | 80.0 | 0 | 1 | 98 -9 | 39000 |
35700 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 172 +11 | - |
35600 |
- | - | - | - | - | - | 12 +0 | - |
| 19:34:33 | 107.0 | 116.0 | 116.0 | 9 | 18 | 536 +32 | 40800 |
35500 |
- | - | - | - | - | - | 11 +0 | - |
| 15:00:00 | 109.0 | 143.0 | 121.0 | 9 | 1 | 150 +2 | 41050 |
35400 |
- | - | - | - | - | - | 15 +0 | - |
| 19:31:21 | 121.0 | 155.0 | 168.0 | 47 | 8 | 650 +51 | 43400 |
35300 |
- | - | - | - | - | - | 42 +0 | - |
| 19:39:28 | 136.0 | 170.0 | 175.0 | 38 | 1 | 949 +2 | 43750 |
35200 |
- | - | - | - | - | - | 13 +0 | - |
| 15:11:24 | 153.0 | 188.0 | 165.0 | 19 | 1 | 923 +27 | 43250 |
35100 |
- | - | - | - | - | - | 24 +0 | - |
| 19:44:52 | 174.0 | 189.0 | 180.0 | 19 | 51 | 1998 +73 | 44000 |
35000 |
- | - | - | - | - | - | 28 +0 | - |
| 17:35:22 | 189.0 | 223.0 | 205.0 | 28 | 6 | 317 +1 | 45250 |
34900 |
- | - | - | - | - | - | 6 +0 | - |
| 19:23:10 | 212.0 | 244.0 | 212.0 | 19 | 16 | 361 +12 | 45600 |
34800 |
- | - | - | - | - | - | 16 +0 | - |
| 16:31:36 | 232.0 | 267.0 | 236.0 | 22 | 1 | 167 +14 | 46800 |
34700 |
- | - | - | - | - | - | 19 +0 | - |
| 19:26:48 | 256.0 | 292.0 | 276.0 | 44 | 4 | 213 +31 | 48800 |
34600 |
- | - | - | - | - | - | 54 +1 | - |
| 19:45:35 | 291.0 | 296.0 | 284.0 | 30 | 37 | 736 +241 | 49200 |
34500 |
15:10:41 | 1980.0 | 2080.0 | 2220.0 | -50 | 1 | 398 +0 | 180000 |
| 19:46:24 | 308.0 | 339.0 | 308.0 | 31 | 8 | 714 +31 | 50400 |
34400 |
- | - | - | - | - | - | 474 +0 | - |
| 18:50:34 | 337.0 | 369.0 | 325.0 | 25 | 11 | 185 +5 | 51250 |
34300 |
- | - | - | - | - | - | 61 +0 | - |
| 19:30:59 | 368.0 | 407.0 | 411.0 | 86 | 35 | 287 +32 | 55550 |
34200 |
- | - | - | - | - | - | 39 -2 | - |
| 19:00:25 | 399.0 | 439.0 | 390.0 | 35 | 6 | 153 +23 | 54500 |
34100 |
- | - | - | - | - | - | 53 -1 | - |
| 19:31:04 | 440.0 | 459.0 | 460.0 | 76 | 19 | 773 +84 | 58000 |
34000 |
15:37:45 | 1680.0 | 1760.0 | 1880.0 | -20 | 1 | 355 -5 | 163000 |
| 19:18:35 | 468.0 | 510.0 | 468.0 | 52 | 3 | 125 +15 | 58400 |
33900 |
- | - | - | - | - | - | 79 -17 | - |
| 19:20:54 | 505.0 | 545.0 | 500.0 | 51 | 10 | 703 -22 | 60000 |
33800 |
- | - | - | - | - | - | 448 -7 | - |
| 19:23:10 | 545.0 | 585.0 | 550.0 | 66 | 12 | 218 +11 | 62500 |
33700 |
17:55:03 | 1480.0 | 1570.0 | 1630.0 | -70 | 26 | 151 +68 | 150500 |
| 19:26:50 | 585.0 | 625.0 | 630.0 | 105 | 8 | 443 +34 | 66500 |
33600 |
- | - | - | - | - | - | 94 +0 | - |
| 19:27:05 | 630.0 | 670.0 | 680.0 | 115 | 19 | 405 +10 | 69000 |
33500 |
- | - | - | - | - | - | 517 -4 | - |
| 18:38:41 | 675.0 | 715.0 | 630.0 | 30 | 5 | 228 +20 | 66500 |
33400 20MA(33345.4)
|
19:15:32 | 1310.0 | 1400.0 | 1420.0 | -100 | 2 | 161 -21 | 140000 |
| 15:30:13 | 715.0 | 760.0 | 680.0 | 40 | 2 | 172 +18 | 69000 |
33300 |
- | - | - | - | - | - | 171 +1 | - |
| 17:16:01 | 765.0 | 810.0 | 740.0 | 45 | 6 | 129 -6 | 72000 |
33200 |
15:27:28 | 1200.0 | 1300.0 | 1400.0 | -10 | 1 | 182 -2 | 139000 |
| 15:24:50 | 815.0 | 860.0 | 770.0 | 35 | 2 | 63 -6 | 78410 |
33100 5MA(33003.9)
|
15:28:12 | 1160.0 | 1250.0 | 1350.0 | 0 | 1 | 325 -1 | 136500 |
| 19:27:07 | 885.0 | 910.0 | 890.0 | 110 | 18 | 357 +29 | 89410 |
33000 |
18:12:27 | 1120.0 | 1200.0 | 1230.0 | -70 | 7 | 1391 -7 | 130500 |
| 16:55:24 | 920.0 | 965.0 | 905.0 | 75 | 5 | 160 +15 | 95160 |
32900 |
16:55:17 | 1070.0 | 1150.0 | 1150.0 | -100 | 4 | 214 +2 | 126500 |
| 19:25:10 | 955.0 | 1040.0 | 1000.0 | 120 | 8 | 117 -17 | 104910 |
32800 |
15:27:30 | 1030.0 | 1090.0 | 1200.0 | 0 | 1 | 158 -5 | 129000 |
| 16:57:46 | 1020.0 | 1050.0 | 1040.0 | 105 | 3 | 96 +6 | 111910 |
32700 |
19:44:28 | 990.0 | 1030.0 | 1000.0 | -160 | 1 | 274 -6 | 119000 |
| 19:26:50 | 1070.0 | 1150.0 | 1160.0 | 170 | 28 | 184 +51 | 122910 |
32600 |
16:36:16 | 950.0 | 995.0 | 1010.0 | -100 | 13 | 382 -1 | 119500 |
| 19:31:20 | 1150.0 | 1210.0 | 1230.0 | 190 | 13 | 156 +73 | 130500 |
32500 |
19:44:34 | 910.0 | 955.0 | 930.0 | -130 | 21 | 1273 -153 | 114590 |
| 16:52:31 | 1180.0 | 1280.0 | 1200.0 | 100 | 3 | 89 +19 | 129000 |
32400 |
19:23:10 | 870.0 | 915.0 | 910.0 | -110 | 12 | 396 +10 | 108590 |
| 15:05:15 | 1250.0 | 1340.0 | 1210.0 | 50 | 2 | 69 +2 | 129500 |
32300 |
18:22:03 | 835.0 | 880.0 | 905.0 | -75 | 10 | 855 +245 | 103340 |
| 16:18:00 | 1310.0 | 1410.0 | 1320.0 | 100 | 2 | 39 +25 | 135000 |
32200 |
18:45:06 | 795.0 | 840.0 | 890.0 | -50 | 2 | 400 +8 | 97590 |
| 15:11:17 | 1370.0 | 1470.0 | 1340.0 | 60 | 1 | 42 -1 | 136000 |
32100 |
- | - | - | - | - | - | 162 +7 | - |
| 15:58:54 | 1440.0 | 1530.0 | 1400.0 | 60 | 6 | 144 +17 | 139000 |
32000 |
19:30:10 | 730.0 | 770.0 | 700.0 | -160 | 33 | 664 +10 | 78090 |
| 19:05:47 | 1510.0 | 1600.0 | 1500.0 | 100 | 2 | 21 +0 | 144000 |
31900 |
19:00:25 | 700.0 | 740.0 | 755.0 | -70 | 4 | 132 -1 | 75840 |
| - | - | - | - | - | - | 16 +0 | - |
31800 |
18:39:52 | 670.0 | 710.0 | 745.0 | -45 | 9 | 405 +2 | 72250 |
| - | - | - | - | - | - | 10 +0 | - |
31700 |
- | - | - | - | - | - | 153 +14 | - |
| - | - | - | - | - | - | 5 +0 | - |
31600 |
17:57:38 | 610.0 | 650.0 | 670.0 | -50 | 22 | 173 -3 | 68500 |
| - | - | - | - | - | - | 14 +0 | - |
31500 |
19:43:31 | 580.0 | 620.0 | 580.0 | -110 | 10 | 284 -33 | 64000 |
| - | - | - | - | - | - | 5 +0 | - |
31400 |
19:01:43 | 555.0 | 595.0 | 600.0 | -60 | 4 | 105 +5 | 65000 |
| - | - | - | - | - | - | 2 +1 | - |
31300 |
16:57:47 | 530.0 | 580.0 | 565.0 | -70 | 1 | 81 +0 | 63250 |
| - | - | - | - | - | - | 1 +0 | - |
31200 |
- | - | - | - | - | - | 121 +4 | - |
| - | - | - | - | - | - | 5 +0 | - |
31100 |
19:00:25 | 484.0 | 520.0 | 530.0 | -50 | 3 | 111 +2 | 61500 |
| - | - | - | - | - | - | 8 +0 | - |
31000 |
19:26:48 | 461.0 | 499.0 | 485.0 | -65 | 38 | 706 +54 | 59250 |
| - | - | - | - | - | - | 0 +0 | - |
30900 |
17:36:27 | 441.0 | 479.0 | 500.0 | -30 | 3 | 381 +3 | 60000 |
| - | - | - | - | - | - | 0 +0 | - |
30800 |
16:12:48 | 421.0 | 446.0 | 498.0 | -7 | 3 | 132 +0 | 59900 |
| - | - | - | - | - | - | 3 +0 | - |
30700 |
- | - | - | - | - | - | 190 +5 | - |
| - | - | - | - | - | - | 1 +1 | - |
30600 |
19:26:48 | 383.0 | 419.0 | 399.0 | -65 | 3 | 222 +17 | 54950 |
| - | - | - | - | - | - | 5 +0 | - |
30500 |
19:24:49 | 365.0 | 400.0 | 393.0 | -52 | 30 | 365 +37 | 54650 |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
- | - | - | - | - | - | 253 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
- | - | - | - | - | - | 83 -3 | - |
| - | - | - | - | - | - | 1 +1 | - |
30200 |
19:15:11 | 318.0 | 351.0 | 360.0 | -31 | 1 | 109 +28 | 53000 |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
- | - | - | - | - | - | 350 -7 | - |
| - | - | - | - | - | - | 8 +0 | - |
30000 |
19:41:19 | 295.0 | 304.0 | 295.0 | -64 | 46 | 2006 +22 | 49750 |
| - | - | - | - | - | - | 1 +0 | - |
29900 |
19:29:04 | 274.0 | 308.0 | 260.0 | -82 | 1 | 247 +11 | 48000 |
| - | - | - | - | - | - | 14 +0 | - |
29800 |
- | - | - | - | - | - | 71 -18 | - |
| - | - | - | - | - | - | 3 +0 | - |
29700 |
15:57:57 | 251.0 | 297.0 | 295.0 | -17 | 2 | 53 -2 | 49750 |
| - | - | - | - | - | - | 0 +0 | - |
29600 |
15:24:50 | 239.0 | 273.0 | 294.0 | -5 | 1 | 70 +23 | 49700 |
| - | - | - | - | - | - | 1 +0 | - |
29500 |
17:14:53 | 228.0 | 262.0 | 265.0 | -15 | 3 | 1056 +45 | 48250 |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
15:24:50 | 217.0 | 264.0 | 269.0 | -4 | 2 | 88 +3 | 48450 |
| - | - | - | - | - | - | 9 +0 | - |
29300 |
18:51:19 | 208.0 | 240.0 | 238.0 | -31 | 8 | 70 +31 | 46900 |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
- | - | - | - | - | - | 122 +21 | - |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
- | - | - | - | - | - | 91 +9 | - |
| - | - | - | - | - | - | 1 +0 | - |
29000 |
19:27:34 | 193.0 | 217.0 | 190.0 | -40 | 7 | 898 -10 | 44500 |
| - | - | - | - | - | - | 1 +0 | - |
28900 |
- | - | - | - | - | - | 77 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
16:00:31 | 164.0 | 199.0 | 194.0 | -19 | 2 | 99 +5 | 44700 |
| - | - | - | - | - | - | 1 +0 | - |
28700 |
16:15:37 | 157.0 | 185.0 | 192.0 | -11 | 2 | 179 -30 | 44600 |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
17:18:13 | 150.0 | 185.0 | 174.0 | -18 | 2 | 196 +1 | 43700 |
| - | - | - | - | - | - | 2 +0 | - |
28500 |
18:37:32 | 151.0 | 176.0 | 173.0 | -12 | 4 | 385 +1 | 43650 |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
19:09:29 | 136.0 | 169.0 | 160.0 | -17 | 7 | 266 +6 | 43000 |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
- | - | - | - | - | - | 288 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28200 |
- | - | - | - | - | - | 248 -2 | - |
| - | - | - | - | - | - | 1 +0 | - |
28100 |
- | - | - | - | - | - | 144 -1 | - |
| - | - | - | - | - | - | 1 +0 | - |
28000 |
19:24:56 | 126.0 | 149.0 | 133.0 | -20 | 20 | 1682 +339 | 41650 |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
- | - | - | - | - | - | 50 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
27800 |
- | - | - | - | - | - | 191 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
- | - | - | - | - | - | 52 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
27600 |
- | - | - | - | - | - | 67 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
17:57:46 | 51.0 | 170.0 | 115.0 | -11 | 3 | 220 +11 | 40750 |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
16:42:38 | 74.0 | 136.0 | 107.0 | -13 | 23 | 58 +0 | 40350 |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
- | - | - | - | - | - | 111 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
19:26:48 | 82.0 | 263.0 | 89.0 | -24 | 1 | 55 +5 | 39450 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
19:26:48 | 51.0 | 271.0 | 85.0 | -26 | 8 | 48 +1 | 39250 |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
19:35:00 | 82.0 | 117.0 | 81.0 | -25 | 18 | 500 +1 | 39050 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
17:57:45 | 13.0 | 108.0 | 93.0 | -10 | 1 | 42 -10 | 39650 |
| - | - | - | - | - | - | 0 +0 | - |
26800 |
- | - | - | - | - | - | 175 +34 | - |
| - | - | - | - | - | - | 0 +0 | - |
26700 |
19:16:19 | 70.0 | 106.0 | 91.0 | -6 | 1 | 73 -26 | 39550 |
| - | - | - | - | - | - | 0 +0 | - |
26600 |
- | - | - | - | - | - | 100 -16 | - |
| 19:26:48 | 2810.0 | 6330.0 | 6330.0 | 270 | 1 | 0 +0 | 385500 |
26500 |
19:47:15 | 76.0 | 87.0 | 76.0 | -16 | 61 | 7317 +64 | 38800 |
