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： 28963.6（+256.5）
期貨指數： 29009.0（+175.0）
大盤20日均線： 28132.1（+69.9）
大盤5日均線： 28681.9（+130.6）
資料時間： 2026/01/01 15:44:07
| 買權 Call | 2026-01-01 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 |
| - | - | - | - | - | - | 7 +7 | - |
33200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +1 | - |
33100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +1 | - |
33000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +1 | - |
32900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 -1 | - |
32800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 177 +1 | - |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 229 +0 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 166 +0 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 47 +0 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 02:23:09 | 0.3 | 4.7 | 4.8 | 0 | 17 | 68 -5 | 35240 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 14 +0 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 56 +0 | - |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 38 +0 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 16:32:35 | 3.4 | 10.5 | 7.7 | 0 | 1 | 107 +0 | 35385 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 87 +0 | - |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 21:12:17 | 4.5 | 191.0 | 12.0 | 2 | 1 | 71 +0 | 35600 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 04:10:53 | 6.1 | 20.0 | 11.5 | 0 | 34 | 214 +9 | 35575 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 18:03:09 | 5.5 | 22.0 | 14.0 | 0 | 34 | 128 +26 | 35700 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:21:35 | 11.0 | 20.5 | 14.5 | -1 | 47 | 278 +44 | 35725 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 21:38:18 | 8.0 | 27.0 | 24.5 | 5 | 8 | 81 +4 | 36225 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:26:46 | 3.1 | 38.0 | 24.0 | 0 | 4 | 190 +11 | 36200 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 04:10:30 | 1.6 | 33.0 | 28.0 | 0 | 32 | 198 +16 | 36400 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 04:22:14 | 31.0 | 41.0 | 31.0 | -4 | 36 | 273 +2 | 36550 |
30600 |
- | - | - | - | - | - | 1 +0 | - |
| 04:20:19 | 40.0 | 48.0 | 40.0 | -1 | 26 | 775 +95 | 37000 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 02:53:43 | 49.0 | 58.0 | 59.0 | 10 | 19 | 267 +9 | 37950 |
30400 |
- | - | - | - | - | - | 7 +1 | - |
| 04:51:34 | 59.0 | 66.0 | 59.0 | 5 | 220 | 473 +297 | 37950 |
30300 |
00:43:51 | 1260.0 | 1450.0 | 1390.0 | 50 | 4 | 1 +0 | 138500 |
| 04:04:02 | 70.0 | 81.0 | 76.0 | 7 | 71 | 399 +23 | 38800 |
30200 |
- | - | - | - | - | - | 20 +0 | - |
| 03:00:54 | 82.0 | 99.0 | 96.0 | 13 | 39 | 270 +36 | 39800 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:53:05 | 100.0 | 104.0 | 101.0 | -5 | 491 | 2690 +73 | 40050 |
30000 |
03:04:33 | 1010.0 | 1180.0 | 1010.0 | -80 | 2 | 18 -1 | 119500 |
| 04:33:09 | 116.0 | 138.0 | 121.0 | -2 | 34 | 562 +25 | 41050 |
29900 |
04:22:47 | 935.0 | 1090.0 | 1040.0 | 30 | 8 | 9 +4 | 121000 |
| 04:53:40 | 134.0 | 148.0 | 142.0 | -7 | 127 | 1236 +36 | 42100 |
29800 |
- | - | - | - | - | - | 12 +9 | - |
| 04:38:09 | 161.0 | 180.0 | 170.0 | -6 | 86 | 687 -6 | 43500 |
29700 |
04:21:18 | 795.0 | 885.0 | 885.0 | 25 | 3 | 28 +2 | 113250 |
| 04:55:05 | 190.0 | 219.0 | 210.0 | 3 | 146 | 1086 -49 | 47680 |
29600 |
21:47:01 | 730.0 | 820.0 | 755.0 | -35 | 1 | 31 +2 | 106750 |
| 04:29:09 | 226.0 | 253.0 | 228.0 | -17 | 318 | 1567 +65 | 53580 |
29500 |
03:33:29 | 670.0 | 790.0 | 680.0 | -40 | 13 | 32 +6 | 103000 |
| 04:24:20 | 260.0 | 291.0 | 262.0 | -17 | 96 | 732 -19 | 60280 |
29400 |
02:59:28 | 625.0 | 710.0 | 600.0 | -65 | 25 | 15 +4 | 99000 |
| 04:36:04 | 300.0 | 330.0 | 316.0 | -3 | 99 | 994 -7 | 67980 |
29300 |
04:21:03 | 570.0 | 650.0 | 615.0 | 10 | 41 | 70 +20 | 99750 |
| 04:34:23 | 345.0 | 379.0 | 350.0 | -19 | 92 | 756 -15 | 74680 |
29200 |
03:32:50 | 515.0 | 580.0 | 510.0 | -35 | 41 | 98 +41 | 94500 |
| 04:57:49 | 393.0 | 428.0 | 415.0 | -3 | 186 | 1113 +7 | 82930 |
29100 |
04:40:20 | 465.0 | 530.0 | 500.0 | 0 | 61 | 96 +5 | 94000 |
| 04:50:08 | 460.0 | 485.0 | 456.0 | -14 | 162 | 1729 -56 | 89980 |
29000 |
04:50:08 | 445.0 | 474.0 | 465.0 | 17 | 122 | 283 +99 | 92250 |
| 04:21:38 | 493.0 | 535.0 | 505.0 | -15 | 34 | 628 -27 | 94250 |
28900 |
04:21:06 | 395.0 | 430.0 | 426.0 | 19 | 64 | 156 -15 | 87120 |
| 04:21:38 | 555.0 | 620.0 | 565.0 | -15 | 44 | 633 -7 | 97250 |
28800 |
04:20:33 | 356.0 | 389.0 | 378.0 | 8 | 72 | 240 +1 | 79720 |
| 04:21:38 | 605.0 | 685.0 | 625.0 | -25 | 59 | 590 -38 | 100250 |
28700 5MA(28681.9)
|
02:54:51 | 320.0 | 353.0 | 311.0 | -19 | 68 | 240 -15 | 71370 |
| 02:28:55 | 700.0 | 735.0 | 770.0 | 55 | 100 | 710 -3 | 107500 |
28600 |
04:11:22 | 287.0 | 319.0 | 300.0 | 1 | 62 | 551 -25 | 65820 |
| 04:20:32 | 720.0 | 845.0 | 785.0 | 0 | 52 | 652 -4 | 108250 |
28500 |
04:29:07 | 257.0 | 288.0 | 287.0 | 22 | 100 | 798 +100 | 60170 |
| 02:54:49 | 785.0 | 920.0 | 915.0 | 60 | 22 | 523 -17 | 114750 |
28400 |
04:29:07 | 230.0 | 259.0 | 258.0 | 17 | 63 | 803 +20 | 53720 |
| 04:20:45 | 855.0 | 1000.0 | 925.0 | -5 | 19 | 467 +0 | 115250 |
28300 |
04:20:45 | 205.0 | 228.0 | 231.0 | 16 | 77 | 476 +6 | 47370 |
| 04:21:06 | 950.0 | 1080.0 | 1000.0 | -10 | 12 | 902 -2 | 119000 |
28200 20MA(28132.1)
|
04:47:33 | 182.0 | 205.0 | 193.0 | 2 | 54 | 569 -8 | 44650 |
| 04:42:09 | 1010.0 | 1160.0 | 1120.0 | 30 | 6 | 835 -12 | 125000 |
28100 |
04:29:06 | 162.0 | 189.0 | 186.0 | 12 | 40 | 498 +26 | 44300 |
| 02:55:51 | 1090.0 | 1200.0 | 1240.0 | 70 | 9 | 980 +1 | 131000 |
28000 |
04:59:56 | 151.0 | 163.0 | 162.0 | 3 | 128 | 1050 +54 | 43100 |
| 23:18:39 | 1160.0 | 1330.0 | 1280.0 | 30 | 3 | 467 +1 | 133000 |
27900 |
04:21:06 | 128.0 | 153.0 | 145.0 | 2 | 48 | 330 -38 | 42250 |
| 21:23:10 | 1250.0 | 1420.0 | 1360.0 | 20 | 3 | 395 +3 | 137000 |
27800 |
04:08:24 | 117.0 | 133.0 | 124.0 | -1 | 32 | 351 -91 | 41200 |
| 00:11:01 | 1330.0 | 1510.0 | 1430.0 | 10 | 1 | 324 -1 | 140500 |
27700 |
04:52:02 | 102.0 | 121.0 | 111.0 | 1 | 54 | 528 +72 | 40550 |
| 22:10:54 | 1400.0 | 1610.0 | 1590.0 | 80 | 1 | 447 +0 | 148500 |
27600 |
04:10:39 | 89.0 | 106.0 | 98.0 | -5 | 89 | 1284 +204 | 39900 |
| - | - | - | - | - | - | 415 -4 | - |
27500 |
04:56:16 | 95.0 | 98.0 | 95.0 | 7 | 118 | 1441 +201 | 39750 |
| - | - | - | - | - | - | 194 +1 | - |
27400 |
04:26:08 | 77.0 | 88.0 | 86.0 | 7 | 36 | 766 +95 | 39300 |
| - | - | - | - | - | - | 90 +0 | - |
27300 |
02:37:11 | 69.0 | 85.0 | 72.0 | 2 | 28 | 567 +87 | 38600 |
| - | - | - | - | - | - | 64 +0 | - |
27200 |
04:20:32 | 66.0 | 69.0 | 66.0 | 1 | 17 | 771 +2 | 38300 |
| - | - | - | - | - | - | 42 +0 | - |
27100 |
04:46:29 | 56.0 | 66.0 | 63.0 | 4 | 33 | 455 +49 | 38150 |
| - | - | - | - | - | - | 28 +2 | - |
27000 |
04:51:33 | 52.0 | 59.0 | 57.0 | 6 | 129 | 2197 -143 | 37850 |
| - | - | - | - | - | - | 32 +1 | - |
26900 |
17:47:39 | 35.5 | 52.0 | 46.5 | 1 | 1 | 602 +8 | 37325 |
| - | - | - | - | - | - | 24 +0 | - |
26800 |
02:41:02 | 37.0 | 47.5 | 40.0 | 0 | 23 | 1259 +77 | 37000 |
| 21:23:19 | 2210.0 | 2480.0 | 2370.0 | 20 | 1 | 13 -1 | 187500 |
26700 |
04:15:04 | 32.0 | 38.5 | 36.0 | 1 | 8 | 1160 +94 | 36800 |
| - | - | - | - | - | - | 16 +0 | - |
26600 |
23:38:13 | 28.0 | 39.0 | 30.0 | -1 | 11 | 1084 +11 | 36500 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
01:52:42 | 28.5 | 34.5 | 29.5 | -1 | 52 | 1389 +35 | 36475 |
| 18:16:03 | 2490.0 | 2780.0 | 2620.0 | -20 | 1 | 24 +0 | 200000 |
26400 |
04:36:49 | 22.5 | 29.5 | 29.0 | 3 | 10 | 1370 +12 | 36450 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
23:10:01 | 20.5 | 31.5 | 25.5 | 1 | 7 | 377 +10 | 36275 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
23:10:20 | 19.0 | 24.0 | 23.5 | 2 | 17 | 410 -85 | 36175 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
03:20:13 | 17.5 | 20.0 | 19.0 | 1 | 8 | 339 +5 | 35950 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
01:00:27 | 14.0 | 20.0 | 16.0 | -2 | 40 | 1394 +81 | 35800 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
00:34:56 | 13.5 | 24.0 | 14.0 | -2 | 5 | 349 +14 | 35700 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
02:50:06 | 8.8 | 21.5 | 17.0 | 2 | 120 | 354 -5 | 35850 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
- | - | - | - | - | - | 543 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
03:26:51 | 4.9 | 18.5 | 12.0 | 0 | 12 | 246 -1 | 35600 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
01:50:10 | 9.0 | 12.0 | 9.8 | 0 | 12 | 406 +4 | 35490 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
01:30:02 | 4.4 | 18.0 | 10.0 | 0 | 1 | 643 +2 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
17:16:32 | 8.0 | 16.0 | 10.0 | 0 | 23 | 208 -1 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
25200 |
- | - | - | - | - | - | 131 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
01:22:21 | 7.0 | 14.5 | 8.0 | 0 | 6 | 80 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
01:22:21 | 7.0 | 9.6 | 8.2 | 0 | 9 | 1046 +15 | 35410 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
00:32:20 | 3.7 | 9.5 | 9.5 | 2 | 7 | 131 -1 | 35475 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
00:34:16 | 4.4 | 6.7 | 4.8 | -1 | 1 | 96 +0 | 35240 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
- | - | - | - | - | - | 48 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
15:14:57 | 0.8 | 70.0 | 6.2 | 0 | 2 | 83 +15 | 35310 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
- | - | - | - | - | - | 634 +3 | - |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
01:54:14 | 0.1 | 170.0 | 5.2 | 0 | 5 | 530 +3 | 35260 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
02:11:35 | 0.1 | 5.7 | 4.5 | -1 | 5 | 545 +0 | 35225 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
02:10:04 | 1.6 | 4.1 | 4.0 | -1 | 1 | 261 -1 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 307 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
16:31:50 | 1.8 | 15.0 | 5.0 | 0 | 3 | 987 +2 | 35250 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
- | - | - | - | - | - | 590 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
03:30:41 | 4.4 | 4.6 | 4.5 | 0 | 18 | 274 +0 | 35225 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 34 -4 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 193 -6 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
- | - | - | - | - | - | 488 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 20 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 54 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
- | - | - | - | - | - | 458 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 507 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
- | - | - | - | - | - | 662 -1 | - |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 413 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 96 -2 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
- | - | - | - | - | - | 71 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 34 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
18:25:39 | 0.2 | 33.0 | 2.0 | 0 | 5 | 126 +6 | 35100 |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
01:02:52 | 2.0 | 2.6 | 2.0 | 0 | 22 | 1384 +50 | 35100 |
