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： 29281.7（+318.1）
期貨指數： 29418.0（+409.0）
大盤20日均線： 28206.6（+74.5）
大盤5日均線： 28863.9（+182.0）
資料時間： 2026/01/02 11:49:07
| 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 |
| 10:34:37 | 2.0 | 2.4 | 2.1 | 0 | 2 | 0 - | 35105 |
33400 |
- | - | - | - | - | - | 0 - | - |
| - | - | - | - | - | - | 0 - | - |
33300 |
- | - | - | - | - | - | 0 - | - |
| 11:46:52 | 2.3 | 2.7 | 2.8 | 1 | 15 | 7 +0 | 35140 |
33200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
33100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:08:09 | 2.8 | 3.2 | 2.2 | 0 | 1 | 2 +0 | 35110 |
33000 |
- | - | - | - | - | - | 0 +0 | - |
| 10:09:10 | 3.0 | 3.4 | 2.3 | 0 | 2 | 2 +0 | 35115 |
32900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
32800 |
- | - | - | - | - | - | 0 +0 | - |
| 10:41:39 | 3.5 | 4.0 | 3.9 | 1 | 2 | 177 +0 | 35195 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 10:41:34 | 3.9 | 4.2 | 4.2 | 1 | 4 | 229 +0 | 35210 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 10:47:20 | 4.2 | 4.6 | 4.3 | 1 | 2 | 166 +0 | 35215 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| 10:43:47 | 4.6 | 5.0 | 4.4 | 1 | 5 | 15 +0 | 35220 |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 47 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| 11:31:05 | 6.5 | 7.0 | 7.3 | 3 | 9 | 9 +0 | 35365 |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 10:35:02 | 7.5 | 8.0 | 6.7 | 2 | 28 | 68 +0 | 35335 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 11:44:47 | 8.6 | 9.2 | 9.5 | 4 | 7 | 14 +0 | 35475 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| 11:47:23 | 9.9 | 11.0 | 10.0 | 4 | 6 | 30 +0 | 35500 |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 11:00:18 | 11.5 | 13.0 | 12.5 | 6 | 33 | 56 +0 | 35625 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 11:19:34 | 14.0 | 15.0 | 16.0 | 9 | 34 | 38 +0 | 35800 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 11:40:23 | 16.5 | 17.5 | 17.0 | 8 | 74 | 107 +0 | 35850 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 11:46:35 | 19.5 | 21.0 | 20.5 | 11 | 46 | 87 +0 | 36025 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 11:17:56 | 23.5 | 24.5 | 28.0 | 18 | 25 | 71 +0 | 36400 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 11:27:05 | 28.0 | 29.5 | 30.0 | 19 | 188 | 214 +0 | 36500 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 11:29:23 | 34.0 | 35.5 | 36.5 | 23 | 110 | 128 +0 | 36825 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 11:40:51 | 40.5 | 43.0 | 42.0 | 26 | 402 | 278 +0 | 37100 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 11:45:00 | 48.5 | 51.0 | 51.0 | 31 | 98 | 81 +0 | 37550 |
30900 |
10:13:45 | 1510.0 | 1550.0 | 1670.0 | -230 | 4 | 0 +0 | 152500 |
| 11:33:31 | 58.0 | 61.0 | 60.0 | 36 | 224 | 190 +0 | 38000 |
30800 |
10:46:51 | 1420.0 | 1460.0 | 1450.0 | -360 | 1 | 0 +0 | 141500 |
| 11:39:26 | 69.0 | 73.0 | 71.0 | 43 | 393 | 198 +0 | 38550 |
30700 |
10:23:00 | 1330.0 | 1370.0 | 1420.0 | -290 | 1 | 0 +0 | 140000 |
| 11:48:43 | 84.0 | 86.0 | 85.0 | 50 | 241 | 273 +0 | 39250 |
30600 |
10:08:42 | 1250.0 | 1280.0 | 1380.0 | -240 | 1 | 1 +0 | 138000 |
| 11:47:41 | 100.0 | 102.0 | 100.0 | 59 | 648 | 775 +0 | 40000 |
30500 |
09:33:07 | 1160.0 | 1200.0 | 1370.0 | -150 | 1 | 0 +0 | 137500 |
| 11:44:24 | 118.0 | 121.0 | 121.0 | 72 | 232 | 267 +0 | 41050 |
30400 |
- | - | - | - | - | - | 7 +0 | - |
| 11:42:31 | 139.0 | 143.0 | 142.0 | 88 | 754 | 473 +0 | 42100 |
30300 |
11:01:00 | 1010.0 | 1040.0 | 1010.0 | -330 | 6 | 1 +0 | 119500 |
| 11:39:16 | 164.0 | 168.0 | 166.0 | 97 | 592 | 399 +0 | 43300 |
30200 |
11:05:01 | 935.0 | 960.0 | 935.0 | -325 | 11 | 20 +0 | 115750 |
| 11:48:43 | 192.0 | 196.0 | 194.0 | 111 | 326 | 270 +0 | 44700 |
30100 |
11:29:43 | 865.0 | 885.0 | 865.0 | -305 | 11 | 0 +0 | 112250 |
| 11:47:07 | 224.0 | 227.0 | 225.0 | 119 | 1445 | 2690 +0 | 46250 |
30000 |
11:39:16 | 800.0 | 810.0 | 810.0 | -280 | 41 | 18 +0 | 109500 |
| 11:42:08 | 258.0 | 262.0 | 259.0 | 136 | 261 | 562 +0 | 51035 |
29900 |
10:35:34 | 735.0 | 745.0 | 755.0 | -255 | 30 | 9 +0 | 106750 |
| 11:37:52 | 297.0 | 300.0 | 299.0 | 150 | 881 | 1236 +0 | 58035 |
29800 |
11:48:26 | 675.0 | 685.0 | 680.0 | -255 | 47 | 12 +0 | 103000 |
| 11:43:04 | 339.0 | 342.0 | 341.0 | 165 | 554 | 687 +0 | 65135 |
29700 |
11:37:28 | 615.0 | 625.0 | 625.0 | -235 | 32 | 28 +0 | 100250 |
| 11:40:15 | 385.0 | 388.0 | 384.0 | 177 | 483 | 1086 +0 | 72285 |
29600 |
11:34:07 | 565.0 | 570.0 | 580.0 | -210 | 26 | 31 +0 | 98000 |
| 11:47:10 | 433.0 | 435.0 | 432.0 | 187 | 1371 | 1567 +0 | 79685 |
29500 |
11:39:49 | 515.0 | 520.0 | 520.0 | -200 | 70 | 32 +0 | 95000 |
| 11:47:52 | 484.0 | 489.0 | 482.0 | 203 | 517 | 732 +0 | 87185 |
29400 |
11:34:56 | 467.0 | 471.0 | 473.0 | -192 | 234 | 15 +0 | 92650 |
| 11:47:43 | 540.0 | 550.0 | 540.0 | 221 | 528 | 994 +0 | 95085 |
29300 |
11:42:17 | 425.0 | 428.0 | 425.0 | -180 | 279 | 70 +0 | 90250 |
| 11:45:00 | 595.0 | 605.0 | 605.0 | 236 | 723 | 756 +0 | 99250 |
29200 |
11:47:41 | 383.0 | 386.0 | 387.0 | -158 | 354 | 98 +0 | 84265 |
| 11:44:49 | 660.0 | 670.0 | 670.0 | 252 | 631 | 1113 +0 | 102500 |
29100 |
11:42:27 | 346.0 | 349.0 | 345.0 | -155 | 298 | 96 +0 | 77165 |
| 11:47:41 | 730.0 | 735.0 | 730.0 | 260 | 1093 | 1729 +0 | 105500 |
29000 |
11:47:41 | 312.0 | 315.0 | 316.0 | -132 | 748 | 283 +0 | 70715 |
| 11:27:07 | 795.0 | 805.0 | 805.0 | 285 | 180 | 628 +0 | 109250 |
28900 5MA(28863.9)
|
11:47:40 | 281.0 | 284.0 | 283.0 | -124 | 504 | 156 +0 | 64065 |
| 11:43:50 | 865.0 | 880.0 | 865.0 | 285 | 247 | 633 +0 | 112250 |
28800 |
11:37:43 | 252.0 | 255.0 | 254.0 | -116 | 465 | 240 +0 | 57615 |
| 11:41:05 | 935.0 | 955.0 | 935.0 | 285 | 150 | 590 +0 | 115750 |
28700 |
11:42:47 | 227.0 | 230.0 | 228.0 | -102 | 339 | 240 +0 | 51315 |
| 11:14:29 | 1010.0 | 1040.0 | 1060.0 | 345 | 257 | 710 +0 | 122000 |
28600 |
11:40:42 | 204.0 | 206.0 | 205.0 | -94 | 517 | 551 +0 | 45250 |
| 11:19:06 | 1090.0 | 1110.0 | 1130.0 | 345 | 157 | 652 +0 | 125500 |
28500 |
11:48:43 | 182.0 | 185.0 | 184.0 | -81 | 790 | 798 +0 | 44200 |
| 11:08:43 | 1170.0 | 1190.0 | 1170.0 | 315 | 36 | 523 +0 | 127500 |
28400 |
11:42:17 | 164.0 | 166.0 | 164.0 | -77 | 351 | 803 +0 | 43200 |
| 10:46:51 | 1250.0 | 1280.0 | 1260.0 | 330 | 43 | 467 +0 | 132000 |
28300 20MA(28206.6)
|
11:40:47 | 145.0 | 148.0 | 146.0 | -69 | 423 | 476 +0 | 42300 |
| 11:29:05 | 1340.0 | 1360.0 | 1360.0 | 350 | 66 | 902 +0 | 137000 |
28200 |
11:38:09 | 130.0 | 133.0 | 132.0 | -59 | 368 | 569 +0 | 41600 |
| 11:31:12 | 1420.0 | 1450.0 | 1440.0 | 350 | 14 | 835 +0 | 141000 |
28100 |
11:43:49 | 116.0 | 119.0 | 119.0 | -55 | 287 | 498 +0 | 40950 |
| 11:47:04 | 1510.0 | 1540.0 | 1520.0 | 350 | 106 | 980 +0 | 145000 |
28000 |
11:49:07 | 103.0 | 105.0 | 105.0 | -54 | 862 | 1050 +0 | 40250 |
| 11:22:44 | 1600.0 | 1630.0 | 1610.0 | 360 | 9 | 467 +0 | 149500 |
27900 |
11:43:13 | 92.0 | 95.0 | 95.0 | -48 | 195 | 330 +0 | 39750 |
| 10:51:03 | 1680.0 | 1720.0 | 1670.0 | 330 | 29 | 395 +0 | 152500 |
27800 |
11:43:13 | 82.0 | 85.0 | 82.0 | -43 | 216 | 351 +0 | 39100 |
| 11:13:14 | 1770.0 | 1810.0 | 1800.0 | 380 | 3 | 324 +0 | 159000 |
27700 |
11:38:52 | 74.0 | 76.0 | 76.0 | -34 | 225 | 528 +0 | 38800 |
| 11:18:43 | 1870.0 | 1910.0 | 1920.0 | 410 | 2 | 447 +0 | 165000 |
27600 |
11:45:26 | 65.0 | 68.0 | 66.0 | -37 | 301 | 1284 +0 | 38300 |
| 11:01:13 | 1960.0 | 1990.0 | 2000.0 | 400 | 6 | 415 +0 | 169000 |
27500 |
11:45:08 | 59.0 | 60.0 | 60.0 | -28 | 673 | 1441 +0 | 38000 |
| 11:21:37 | 2050.0 | 2090.0 | 2050.0 | 360 | 12 | 194 +0 | 171500 |
27400 |
11:47:58 | 53.0 | 54.0 | 54.0 | -25 | 344 | 766 +0 | 37700 |
| - | - | - | - | - | - | 90 +0 | - |
27300 |
11:35:31 | 46.5 | 48.0 | 47.0 | -23 | 252 | 567 +0 | 37350 |
| - | - | - | - | - | - | 64 +0 | - |
27200 |
11:39:28 | 41.5 | 43.0 | 43.0 | -22 | 208 | 771 +0 | 37150 |
| 11:48:05 | 2340.0 | 2370.0 | 2340.0 | 370 | 2 | 42 +0 | 186000 |
27100 |
11:47:21 | 37.5 | 38.5 | 38.5 | -20 | 157 | 455 +0 | 36925 |
| - | - | - | - | - | - | 28 +0 | - |
27000 |
11:42:18 | 34.0 | 34.5 | 34.0 | -17 | 900 | 2197 +0 | 36700 |
| - | - | - | - | - | - | 32 +0 | - |
26900 |
11:49:07 | 30.5 | 32.0 | 30.5 | -14 | 119 | 602 +0 | 36525 |
| - | - | - | - | - | - | 24 +0 | - |
26800 |
11:36:39 | 27.5 | 29.0 | 28.0 | -12 | 175 | 1259 +0 | 36400 |
| 21:23:19 | 2710.0 | 2760.0 | 2370.0 | 20 | 1 | 13 +0 | 187500 |
26700 |
11:30:36 | 25.0 | 26.5 | 25.0 | -9 | 114 | 1160 +0 | 36250 |
| - | - | - | - | - | - | 16 +0 | - |
26600 |
11:36:39 | 22.5 | 24.0 | 22.5 | -9 | 193 | 1084 +0 | 36125 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
11:46:33 | 21.0 | 22.0 | 21.5 | -9 | 269 | 1389 +0 | 36075 |
| 18:16:03 | 3010.0 | 3050.0 | 2620.0 | -20 | 1 | 24 +0 | 200000 |
26400 |
11:39:39 | 19.0 | 20.0 | 19.0 | -6 | 123 | 1370 +0 | 35950 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
11:11:03 | 17.5 | 18.5 | 19.5 | -4 | 542 | 377 +0 | 35975 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
11:47:25 | 16.0 | 17.5 | 16.0 | -5 | 234 | 410 +0 | 35800 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
11:45:05 | 14.5 | 15.5 | 15.0 | -3 | 24 | 339 +0 | 35750 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
11:37:27 | 14.0 | 15.0 | 14.0 | -4 | 472 | 1394 +0 | 35700 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
11:42:23 | 12.5 | 13.0 | 12.5 | -3 | 175 | 349 +0 | 35625 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
11:28:51 | 11.5 | 12.5 | 12.0 | -3 | 216 | 354 +0 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
11:14:48 | 11.0 | 11.5 | 12.0 | -1 | 11 | 543 +0 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
11:28:19 | 10.0 | 11.0 | 10.0 | -2 | 118 | 246 +0 | 35500 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
11:48:45 | 9.8 | 10.5 | 9.9 | 0 | 40 | 406 +0 | 35495 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
11:31:41 | 8.9 | 9.4 | 9.1 | 0 | 292 | 643 +0 | 35455 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
11:30:08 | 8.2 | 8.8 | 8.5 | -1 | 42 | 208 +0 | 35425 |
| - | - | - | - | - | - | 0 +0 | - |
25200 |
11:47:41 | 7.6 | 8.2 | 8.2 | -1 | 413 | 131 +0 | 35410 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
11:29:30 | 7.1 | 7.6 | 7.3 | -1 | 10 | 80 +0 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
11:49:09 | 6.8 | 7.3 | 7.3 | -1 | 125 | 1046 +0 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
10:00:59 | 6.2 | 6.8 | 6.5 | 0 | 16 | 131 +0 | 35325 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
11:09:53 | 5.9 | 6.5 | 7.0 | 0 | 17 | 96 +0 | 35350 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
11:44:34 | 5.5 | 6.0 | 6.0 | 0 | 4 | 48 +0 | 35300 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
11:35:31 | 5.1 | 5.7 | 5.3 | -1 | 19 | 83 +0 | 35265 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
11:11:56 | 4.9 | 5.3 | 5.5 | 0 | 36 | 634 +0 | 35275 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
11:25:42 | 4.6 | 5.1 | 5.1 | 0 | 34 | 530 +0 | 35255 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
10:33:10 | 4.2 | 4.7 | 4.5 | -1 | 27 | 545 +0 | 35225 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
11:47:41 | 4.0 | 4.5 | 4.0 | -1 | 21 | 261 +0 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
10:56:14 | 3.8 | 4.3 | 4.4 | 0 | 2 | 307 +0 | 35220 |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
11:20:31 | 3.5 | 4.0 | 4.3 | 0 | 74 | 987 +0 | 35215 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
11:32:03 | 3.3 | 3.8 | 3.7 | -1 | 12 | 590 +0 | 35185 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
11:47:29 | 3.1 | 3.6 | 3.6 | 0 | 27 | 274 +0 | 35180 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
10:13:49 | 2.9 | 3.4 | 3.1 | 0 | 1 | 34 +0 | 35155 |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
10:04:44 | 2.8 | 3.2 | 2.8 | -1 | 3 | 193 +0 | 35140 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
09:11:44 | 2.6 | 3.0 | 2.8 | 0 | 4 | 488 +0 | 35140 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 20 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 54 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
10:04:48 | 2.1 | 2.5 | 2.2 | 0 | 1 | 458 +0 | 35110 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
11:06:47 | 2.0 | 2.4 | 2.6 | 0 | 4 | 507 +0 | 35130 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
10:30:11 | 1.9 | 2.3 | 2.3 | 0 | 2 | 662 +0 | 35115 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 413 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 96 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
10:42:55 | 1.6 | 1.9 | 1.9 | 0 | 4 | 71 +0 | 35095 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
09:18:11 | 1.5 | 1.8 | 1.5 | 0 | 10 | 34 +0 | 35075 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
09:16:18 | 1.4 | 1.7 | 1.4 | 0 | 14 | 126 +0 | 35070 |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
11:28:55 | 1.4 | 1.6 | 1.5 | 0 | 161 | 1384 +0 | 35075 |
