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： 28810.9（+28810.9）
期貨指數： 28789.0（+28789.0）
大盤20日均線： 28067.4（+28067.4）
大盤5日均線： 28572.1（+28572.1）
資料時間： 2025/12/30 03:42:07
| 買權 Call | 2025-12-30 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 |
| - | - | - | - | - | - | 0 +0 | - |
32900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
32800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 177 +177 | - |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 230 +230 | - |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 186 +186 | - |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +15 | - |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +8 | - |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 47 +47 | - |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +9 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 02:26:52 | 0.4 | 6.5 | 3.0 | -1 | 8 | 63 +63 | 35150 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 14 +14 | - |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 27 +27 | - |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 22:12:54 | 0.5 | 13.0 | 5.1 | 0 | 8 | 41 +41 | 35255 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 38 +38 | - |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 21:10:03 | 2.1 | 10.5 | 6.2 | -1 | 1 | 107 +107 | 35310 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 87 +87 | - |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 17:57:03 | 4.5 | 11.0 | 8.7 | 0 | 1 | 72 +72 | 35435 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 19:53:10 | 0.9 | 10.0 | 9.7 | 0 | 2 | 205 +205 | 35485 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 99 +99 | - |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 00:30:09 | 12.5 | 13.5 | 13.0 | -1 | 119 | 172 +172 | 35650 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 00:30:39 | 1.3 | 28.5 | 13.5 | -3 | 13 | 74 +74 | 35675 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 00:31:22 | 3.2 | 19.5 | 19.0 | 0 | 5 | 169 +169 | 35950 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 23:17:36 | 1.7 | 22.5 | 20.0 | -3 | 2 | 171 +171 | 36000 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 22:32:24 | 23.0 | 28.0 | 22.0 | -6 | 40 | 250 +250 | 36100 |
30600 |
- | - | - | - | - | - | 2 +2 | - |
| 22:26:37 | 28.0 | 33.0 | 28.5 | -4 | 78 | 607 +607 | 36425 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 01:31:45 | 34.0 | 39.0 | 31.5 | -8 | 30 | 246 +246 | 36575 |
30400 |
- | - | - | - | - | - | 7 +7 | - |
| 02:56:14 | 41.5 | 43.5 | 41.0 | -10 | 26 | 158 +158 | 37050 |
30300 |
- | - | - | - | - | - | 1 +1 | - |
| 01:31:02 | 50.0 | 55.0 | 51.0 | -9 | 60 | 271 +271 | 37550 |
30200 |
- | - | - | - | - | - | 20 +20 | - |
| 23:37:46 | 61.0 | 63.0 | 64.0 | -9 | 60 | 193 +193 | 38200 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 03:24:40 | 73.0 | 76.0 | 71.0 | -17 | 310 | 2373 +2373 | 38550 |
30000 |
21:48:21 | 1270.0 | 1300.0 | 1260.0 | 110 | 1 | 19 +19 | 132000 |
| 03:00:47 | 87.0 | 95.0 | 89.0 | -14 | 104 | 494 +494 | 39450 |
29900 |
23:25:22 | 1180.0 | 1220.0 | 1190.0 | 130 | 5 | 10 +10 | 128500 |
| 03:33:09 | 106.0 | 109.0 | 106.0 | -18 | 121 | 1020 +1020 | 40300 |
29800 |
- | - | - | - | - | - | 2 +2 | - |
| 02:37:46 | 126.0 | 134.0 | 125.0 | -23 | 98 | 651 +651 | 41250 |
29700 |
22:24:41 | 1020.0 | 1060.0 | 1050.0 | 135 | 16 | 9 +9 | 121500 |
| 00:43:36 | 149.0 | 150.0 | 145.0 | -31 | 192 | 998 +998 | 42250 |
29600 |
21:05:57 | 950.0 | 970.0 | 920.0 | 85 | 14 | 26 +26 | 115000 |
| 01:28:31 | 176.0 | 180.0 | 168.0 | -40 | 261 | 1369 +1369 | 43400 |
29500 |
22:07:28 | 875.0 | 900.0 | 915.0 | 145 | 12 | 26 +26 | 114750 |
| 01:28:05 | 206.0 | 215.0 | 195.0 | -45 | 99 | 555 +555 | 49295 |
29400 |
22:05:43 | 805.0 | 835.0 | 855.0 | 155 | 1 | 12 +12 | 111750 |
| 02:35:39 | 240.0 | 249.0 | 234.0 | -51 | 130 | 818 +818 | 56245 |
29300 |
22:31:05 | 740.0 | 770.0 | 785.0 | 145 | 2 | 50 +50 | 108250 |
| 01:26:13 | 278.0 | 288.0 | 265.0 | -62 | 179 | 756 +756 | 62795 |
29200 |
23:00:42 | 680.0 | 710.0 | 705.0 | 120 | 14 | 44 +44 | 104250 |
| 03:40:00 | 319.0 | 329.0 | 314.0 | -56 | 106 | 683 +683 | 70245 |
29100 |
23:49:29 | 625.0 | 645.0 | 650.0 | 120 | 38 | 65 +65 | 101500 |
| 03:16:47 | 365.0 | 370.0 | 352.0 | -70 | 357 | 1824 +1824 | 77145 |
29000 |
23:58:29 | 575.0 | 590.0 | 590.0 | 112 | 27 | 179 +179 | 98500 |
| 01:27:51 | 414.0 | 425.0 | 393.0 | -81 | 85 | 635 +635 | 84195 |
28900 |
00:06:09 | 520.0 | 540.0 | 545.0 | 108 | 29 | 167 +167 | 96250 |
| 02:56:31 | 461.0 | 484.0 | 453.0 | -82 | 77 | 624 +624 | 91650 |
28800 |
03:00:59 | 478.0 | 489.0 | 515.0 | 126 | 52 | 231 +231 | 94205 |
| 01:09:06 | 520.0 | 540.0 | 505.0 | -90 | 114 | 617 +617 | 94250 |
28700 |
01:12:22 | 435.0 | 446.0 | 468.0 | 120 | 57 | 260 +260 | 86855 |
| 01:25:52 | 580.0 | 600.0 | 560.0 | -100 | 116 | 730 +730 | 97000 |
28600 5MA(28572.1)
|
01:47:08 | 395.0 | 406.0 | 427.0 | 115 | 65 | 584 +584 | 79805 |
| 23:27:38 | 645.0 | 660.0 | 665.0 | -60 | 40 | 632 +632 | 102250 |
28500 |
01:44:56 | 358.0 | 368.0 | 391.0 | 112 | 85 | 632 +632 | 73005 |
| 21:14:36 | 705.0 | 730.0 | 760.0 | -40 | 5 | 536 +536 | 107000 |
28400 |
02:38:06 | 324.0 | 334.0 | 337.0 | 79 | 35 | 251 +251 | 65305 |
| 23:58:29 | 770.0 | 800.0 | 775.0 | -90 | 29 | 480 +480 | 107750 |
28300 |
01:52:03 | 294.0 | 303.0 | 314.0 | 88 | 173 | 463 +463 | 59155 |
| 22:21:19 | 845.0 | 870.0 | 845.0 | -95 | 6 | 913 +913 | 111250 |
28200 |
03:40:00 | 265.0 | 274.0 | 278.0 | 72 | 87 | 578 +578 | 52355 |
| 02:49:38 | 920.0 | 945.0 | 910.0 | -110 | 13 | 837 +837 | 114500 |
28100 20MA(28067.4)
|
00:44:22 | 239.0 | 248.0 | 265.0 | 83 | 105 | 399 +399 | 48250 |
| 22:28:55 | 995.0 | 1020.0 | 1010.0 | -90 | 35 | 992 +992 | 119500 |
28000 |
02:30:07 | 216.0 | 225.0 | 235.0 | 73 | 251 | 938 +938 | 46750 |
| - | - | - | - | - | - | 466 +466 | - |
27900 |
02:13:35 | 194.0 | 203.0 | 209.0 | 65 | 74 | 301 +301 | 45450 |
| 02:38:02 | 1150.0 | 1180.0 | 1160.0 | -110 | 8 | 396 +396 | 127000 |
27800 |
01:28:12 | 179.0 | 183.0 | 195.0 | 65 | 126 | 415 +415 | 44750 |
| 00:47:18 | 1230.0 | 1270.0 | 1220.0 | -130 | 2 | 323 +323 | 130000 |
27700 |
01:40:45 | 158.0 | 165.0 | 180.0 | 65 | 81 | 424 +424 | 44000 |
| 21:55:09 | 1320.0 | 1360.0 | 1330.0 | -110 | 1 | 448 +448 | 135500 |
27600 |
03:32:59 | 142.0 | 150.0 | 152.0 | 51 | 96 | 1013 +1013 | 42600 |
| 00:44:54 | 1410.0 | 1420.0 | 1390.0 | -140 | 5 | 416 +416 | 138500 |
27500 |
03:02:43 | 130.0 | 134.0 | 138.0 | 46 | 391 | 1159 +1159 | 41900 |
| 22:04:03 | 1490.0 | 1530.0 | 1500.0 | -120 | 2 | 192 +192 | 144000 |
27400 |
01:29:30 | 119.0 | 121.0 | 130.0 | 49 | 160 | 645 +645 | 41500 |
| 22:08:08 | 1580.0 | 1610.0 | 1550.0 | -160 | 5 | 92 +92 | 146500 |
27300 |
02:26:30 | 107.0 | 109.0 | 108.0 | 35 | 115 | 458 +458 | 40400 |
| - | - | - | - | - | - | 64 +64 | - |
27200 |
03:36:57 | 94.0 | 98.0 | 97.0 | 34 | 105 | 690 +690 | 39850 |
| - | - | - | - | - | - | 43 +43 | - |
27100 |
03:35:20 | 84.0 | 88.0 | 87.0 | 31 | 51 | 362 +362 | 39350 |
| 22:05:01 | 1810.0 | 1920.0 | 1850.0 | -140 | 1 | 27 +27 | 161500 |
27000 |
03:17:48 | 76.0 | 81.0 | 85.0 | 35 | 896 | 2132 +2132 | 39250 |
| 16:07:43 | 1900.0 | 2020.0 | 2030.0 | -50 | 5 | 30 +30 | 170500 |
26900 |
00:32:12 | 68.0 | 74.0 | 75.0 | 30 | 76 | 522 +522 | 38750 |
| 16:03:05 | 1990.0 | 2110.0 | 2110.0 | -70 | 1 | 24 +24 | 174500 |
26800 |
01:39:14 | 64.0 | 67.0 | 70.0 | 30 | 100 | 1109 +1109 | 38500 |
| - | - | - | - | - | - | 16 +16 | - |
26700 |
00:19:28 | 55.0 | 60.0 | 63.0 | 27 | 38 | 1040 +1040 | 38150 |
| - | - | - | - | - | - | 16 +16 | - |
26600 |
00:39:15 | 50.0 | 55.0 | 58.0 | 28 | 49 | 1094 +1094 | 37900 |
| - | - | - | - | - | - | 17 +17 | - |
26500 |
03:06:03 | 47.0 | 50.0 | 50.0 | 20 | 82 | 1210 +1210 | 37500 |
| - | - | - | - | - | - | 24 +24 | - |
26400 |
23:51:53 | 43.0 | 46.0 | 46.0 | 22 | 18 | 1363 +1363 | 37300 |
| - | - | - | - | - | - | 4 +4 | - |
26300 |
00:28:07 | 40.0 | 44.0 | 42.0 | 20 | 11 | 365 +365 | 37100 |
| - | - | - | - | - | - | 2 +2 | - |
26200 |
00:01:33 | 34.0 | 38.5 | 40.0 | 19 | 21 | 496 +496 | 37000 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
22:32:40 | 33.0 | 35.5 | 33.0 | 13 | 10 | 344 +344 | 36650 |
| - | - | - | - | - | - | 1 +1 | - |
26000 |
00:55:10 | 30.0 | 33.0 | 35.0 | 19 | 95 | 1316 +1316 | 36750 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
01:12:49 | 25.5 | 30.5 | 28.0 | 12 | 22 | 320 +320 | 36400 |
| - | - | - | - | - | - | 1 +1 | - |
25800 |
23:26:15 | 23.0 | 28.0 | 26.0 | 12 | 13 | 387 +387 | 36300 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
- | - | - | - | - | - | 540 +540 | - |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
22:59:45 | 19.5 | 24.5 | 23.5 | 12 | 2 | 241 +241 | 36175 |
| - | - | - | - | - | - | 2 +2 | - |
25500 |
01:47:31 | 18.0 | 23.0 | 18.5 | 8 | 6 | 375 +375 | 35925 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
00:50:27 | 16.0 | 21.0 | 18.0 | 8 | 3 | 638 +638 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
01:51:35 | 15.0 | 20.0 | 18.0 | 8 | 11 | 215 +215 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
25200 |
23:33:55 | 13.5 | 17.5 | 18.0 | 8 | 3 | 130 +130 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
01:51:35 | 13.0 | 14.5 | 14.5 | 5 | 6 | 87 +87 | 35725 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
02:51:31 | 12.5 | 16.5 | 13.5 | 4 | 182 | 974 +974 | 35675 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
01:37:20 | 11.0 | 12.5 | 12.0 | 4 | 38 | 135 +135 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
01:35:32 | 9.6 | 11.5 | 11.0 | 3 | 2 | 97 +97 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
01:33:15 | 9.0 | 11.0 | 10.5 | 3 | 2 | 53 +53 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
01:33:20 | 8.3 | 10.5 | 10.0 | 3 | 8 | 64 +64 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
01:28:53 | 7.7 | 10.5 | 10.0 | 4 | 20 | 482 +482 | 35500 |
| - | - | - | - | - | - | 1 +1 | - |
24400 |
01:47:57 | 7.0 | 12.0 | 10.0 | 4 | 22 | 307 +307 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
01:15:32 | 6.5 | 16.5 | 7.3 | 2 | 23 | 275 +275 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
17:08:12 | 6.0 | 16.0 | 5.9 | 1 | 1 | 209 +209 | 35295 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 310 +310 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
01:52:38 | 5.8 | 17.0 | 5.8 | 1 | 6 | 1008 +1008 | 35290 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
02:11:53 | 6.7 | 8.0 | 6.6 | 2 | 7 | 574 +574 | 35330 |
| - | - | - | - | - | - | 1 +1 | - |
23800 |
01:06:47 | 4.3 | 9.3 | 6.5 | 2 | 5 | 278 +278 | 35325 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
17:10:13 | 3.9 | 16.0 | 4.4 | 0 | 7 | 35 +35 | 35220 |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 197 +197 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
19:03:52 | 3.3 | 13.5 | 4.6 | 1 | 1 | 492 +492 | 35230 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
20:24:34 | 0.1 | 13.0 | 4.0 | 0 | 1 | 23 +23 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 56 +56 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
22:51:13 | 0.1 | 6.2 | 5.8 | 3 | 2 | 459 +459 | 35290 |
| - | - | - | - | - | - | 1 +1 | - |
23100 |
15:20:08 | 0.7 | 6.5 | 2.8 | 0 | 3 | 505 +505 | 35140 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
23:50:58 | 0.7 | 8.3 | 4.8 | 2 | 20 | 663 +663 | 35240 |
| - | - | - | - | - | - | 2 +2 | - |
22900 |
- | - | - | - | - | - | 414 +414 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 98 +98 | - |
| - | - | - | - | - | - | 2 +2 | - |
22700 |
- | - | - | - | - | - | 71 +71 | - |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 34 +34 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
23:37:30 | 0.2 | 174.0 | 4.6 | 2 | 12 | 117 +117 | 35230 |
| - | - | - | - | - | - | 1 +1 | - |
22400 |
02:09:17 | 2.7 | 5.0 | 3.0 | 1 | 89 | 1068 +1068 | 35150 |
