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： 29349.8（+386.2）
期貨指數： 29564.0（+555.0）
大盤20日均線： 28210.0（+77.9）
大盤5日均線： 28877.5（+195.6）
資料時間： 2026/01/02 23:30:09
| 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 |
| 20:03:24 | 2.2 | 3.0 | 2.8 | 0 | 7 | 1 - | 35140 |
33400 |
- | - | - | - | - | - | 0 - | - |
| 19:18:39 | 2.3 | 3.1 | 3.2 | 0 | 1 | 1 - | 35160 |
33300 |
- | - | - | - | - | - | 0 - | - |
| 22:35:43 | 2.7 | 3.4 | 3.6 | 0 | 4 | 7 +0 | 35180 |
33200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
33100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:59:23 | 3.0 | 3.7 | 3.4 | 0 | 1 | 1 -1 | 35170 |
33000 |
- | - | - | - | - | - | 0 +0 | - |
| 22:41:15 | 3.3 | 4.0 | 4.2 | 0 | 1 | 0 -2 | 35210 |
32900 |
- | - | - | - | - | - | 0 +0 | - |
| 22:40:19 | 3.7 | 4.4 | 4.4 | 0 | 4 | 0 +0 | 35220 |
32800 |
- | - | - | - | - | - | 0 +0 | - |
| 16:17:55 | 4.0 | 4.8 | 4.9 | 1 | 1 | 177 +0 | 35245 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 22:35:40 | 4.5 | 5.4 | 5.4 | 0 | 10 | 228 -1 | 35270 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 22:16:50 | 5.1 | 6.0 | 6.0 | 1 | 24 | 166 +0 | 35300 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| 17:32:07 | 5.4 | 6.5 | 7.6 | 2 | 9 | 11 -4 | 35380 |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| 22:50:00 | 6.4 | 7.5 | 9.5 | 3 | 55 | 8 +0 | 35475 |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| 23:10:53 | 7.3 | 8.5 | 10.0 | 3 | 159 | 42 -5 | 35500 |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| 23:18:10 | 8.5 | 10.0 | 10.5 | 3 | 5 | 10 +1 | 35525 |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 23:10:19 | 10.0 | 12.0 | 14.5 | 6 | 42 | 102 +34 | 35725 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 23:10:26 | 12.0 | 14.0 | 17.0 | 6 | 14 | 16 +2 | 35850 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| 23:29:59 | 14.0 | 16.5 | 16.5 | 5 | 34 | 38 +8 | 35825 |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 23:26:09 | 17.0 | 20.0 | 18.0 | 3 | 75 | 78 +22 | 35900 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:24:40 | 20.0 | 23.5 | 21.0 | 4 | 31 | 66 +28 | 36050 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 23:18:49 | 24.5 | 27.0 | 28.0 | 8 | 76 | 149 +42 | 36400 |
31500 |
20:37:00 | 1920.0 | 1990.0 | 1930.0 | -110 | 2 | 2 +2 | 165500 |
| 23:29:03 | 30.0 | 32.0 | 30.0 | 5 | 88 | 128 +41 | 36500 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 23:28:07 | 35.0 | 37.5 | 36.0 | 9 | 54 | 86 +15 | 36800 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 23:13:45 | 42.5 | 44.0 | 52.0 | 19 | 161 | 279 +65 | 37600 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 23:23:44 | 50.0 | 53.0 | 52.0 | 12 | 69 | 134 +6 | 37600 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 23:28:06 | 60.0 | 63.0 | 61.0 | 13 | 424 | 442 +164 | 38050 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 23:26:29 | 70.0 | 75.0 | 75.0 | 17 | 49 | 78 -3 | 38750 |
30900 |
- | - | - | - | - | - | 7 +7 | - |
| 23:26:09 | 82.0 | 88.0 | 87.0 | 19 | 267 | 204 +14 | 39350 |
30800 |
- | - | - | - | - | - | 5 +5 | - |
| 23:29:03 | 98.0 | 103.0 | 100.0 | 18 | 246 | 345 +147 | 40000 |
30700 |
- | - | - | - | - | - | 5 +5 | - |
| 23:26:10 | 114.0 | 122.0 | 121.0 | 25 | 204 | 289 +16 | 41050 |
30600 |
- | - | - | - | - | - | 6 +5 | - |
| 23:29:03 | 133.0 | 141.0 | 138.0 | 27 | 215 | 717 -58 | 41900 |
30500 |
23:21:16 | 1050.0 | 1080.0 | 1080.0 | -50 | 8 | 1 +1 | 123000 |
| 23:30:02 | 157.0 | 166.0 | 161.0 | 28 | 161 | 249 -18 | 43050 |
30400 |
23:21:08 | 975.0 | 1000.0 | 990.0 | -60 | 8 | 7 +0 | 118500 |
| 23:29:52 | 183.0 | 192.0 | 190.0 | 37 | 301 | 354 -119 | 44500 |
30300 |
19:00:55 | 895.0 | 930.0 | 880.0 | -95 | 1 | 16 +15 | 113000 |
| 23:28:18 | 212.0 | 221.0 | 213.0 | 32 | 216 | 433 +34 | 45650 |
30200 |
22:53:10 | 835.0 | 855.0 | 750.0 | -145 | 5 | 36 +16 | 106500 |
| 23:27:51 | 244.0 | 252.0 | 250.0 | 38 | 194 | 293 +23 | 47500 |
30100 |
23:04:06 | 765.0 | 790.0 | 650.0 | -175 | 3 | 14 +14 | 101500 |
| 23:30:02 | 281.0 | 283.0 | 283.0 | 40 | 976 | 2635 -55 | 50640 |
30000 |
23:23:10 | 705.0 | 720.0 | 725.0 | -40 | 120 | 43 +25 | 105250 |
| 23:26:31 | 318.0 | 330.0 | 332.0 | 54 | 146 | 570 +8 | 58090 |
29900 |
23:05:06 | 645.0 | 660.0 | 545.0 | -160 | 30 | 32 +23 | 96250 |
| 23:26:52 | 364.0 | 373.0 | 372.0 | 49 | 660 | 1470 +234 | 65090 |
29800 |
23:28:58 | 590.0 | 605.0 | 595.0 | -45 | 110 | 63 +51 | 98750 |
| 23:29:24 | 407.0 | 419.0 | 415.0 | 54 | 195 | 690 +3 | 72240 |
29700 |
23:26:03 | 535.0 | 550.0 | 540.0 | -45 | 37 | 41 +13 | 96000 |
| 23:27:26 | 458.0 | 471.0 | 471.0 | 61 | 511 | 1104 +18 | 80040 |
29600 |
23:24:35 | 489.0 | 499.0 | 500.0 | -30 | 128 | 70 +39 | 94000 |
| 23:25:48 | 515.0 | 520.0 | 520.0 | 59 | 724 | 1733 +166 | 87490 |
29500 |
23:28:01 | 440.0 | 453.0 | 442.0 | -42 | 187 | 114 +82 | 91100 |
| 23:29:29 | 570.0 | 580.0 | 575.0 | 60 | 100 | 726 -6 | 95240 |
29400 |
23:19:16 | 398.0 | 409.0 | 389.0 | -48 | 231 | 143 +128 | 88450 |
| 23:28:57 | 625.0 | 640.0 | 630.0 | 55 | 78 | 890 -104 | 100500 |
29300 |
23:28:33 | 363.0 | 373.0 | 369.0 | -24 | 216 | 180 +110 | 84960 |
| 23:21:02 | 690.0 | 705.0 | 695.0 | 65 | 116 | 689 -67 | 103750 |
29200 |
23:27:54 | 326.0 | 335.0 | 321.0 | -35 | 236 | 152 +54 | 77560 |
| 23:24:01 | 760.0 | 770.0 | 760.0 | 60 | 75 | 1150 +37 | 107000 |
29100 |
23:27:21 | 292.0 | 302.0 | 288.0 | -32 | 116 | 156 +60 | 70910 |
| 23:29:08 | 825.0 | 840.0 | 855.0 | 85 | 224 | 1540 -189 | 111750 |
29000 |
23:29:22 | 263.0 | 267.0 | 260.0 | -26 | 395 | 574 +291 | 64510 |
| 23:29:08 | 895.0 | 915.0 | 905.0 | 70 | 37 | 544 -84 | 114250 |
28900 5MA(28877.5)
|
23:16:16 | 233.0 | 241.0 | 224.0 | -36 | 587 | 279 +123 | 57710 |
| 23:11:20 | 970.0 | 990.0 | 1100.0 | 190 | 33 | 551 -82 | 124000 |
28800 |
23:24:50 | 209.0 | 217.0 | 211.0 | -19 | 273 | 381 +141 | 52060 |
| 23:22:51 | 1040.0 | 1070.0 | 1040.0 | 55 | 30 | 537 -53 | 121000 |
28700 |
23:27:46 | 187.0 | 195.0 | 184.0 | -24 | 86 | 279 +39 | 45710 |
| 23:28:31 | 1130.0 | 1150.0 | 1140.0 | 80 | 70 | 606 -104 | 126000 |
28600 |
23:27:11 | 167.0 | 175.0 | 163.0 | -20 | 138 | 517 -34 | 43150 |
| 23:21:02 | 1200.0 | 1240.0 | 1230.0 | 90 | 24 | 584 -68 | 130500 |
28500 |
23:21:39 | 148.0 | 156.0 | 150.0 | -16 | 413 | 1030 +232 | 42500 |
| 23:13:48 | 1290.0 | 1320.0 | 1400.0 | 170 | 16 | 499 -24 | 139000 |
28400 |
23:29:03 | 132.0 | 139.0 | 135.0 | -12 | 216 | 852 +49 | 41750 |
| 23:04:39 | 1370.0 | 1400.0 | 1570.0 | 260 | 10 | 461 -6 | 147500 |
28300 20MA(28210.0)
|
23:16:10 | 116.0 | 123.0 | 114.0 | -18 | 139 | 602 +126 | 40700 |
| 23:23:25 | 1460.0 | 1490.0 | 1490.0 | 90 | 18 | 866 -36 | 143500 |
28200 |
23:23:25 | 103.0 | 110.0 | 110.0 | -8 | 188 | 708 +139 | 40500 |
| 23:17:35 | 1550.0 | 1580.0 | 1610.0 | 130 | 22 | 829 -6 | 149500 |
28100 |
23:27:07 | 92.0 | 98.0 | 93.0 | -13 | 149 | 615 +117 | 39650 |
| 23:09:11 | 1640.0 | 1670.0 | 1850.0 | 280 | 36 | 947 -33 | 161500 |
28000 |
23:27:24 | 83.0 | 88.0 | 80.0 | -15 | 551 | 1269 +219 | 39000 |
| 23:11:19 | 1730.0 | 1760.0 | 1900.0 | 240 | 25 | 465 -2 | 164000 |
27900 |
23:17:03 | 74.0 | 77.0 | 71.0 | -13 | 139 | 387 +57 | 38550 |
| 22:45:32 | 1820.0 | 1850.0 | 1920.0 | 170 | 4 | 375 -20 | 165000 |
27800 |
23:04:32 | 66.0 | 70.0 | 54.0 | -19 | 111 | 460 +109 | 37700 |
| 23:03:52 | 1910.0 | 1940.0 | 2100.0 | 260 | 11 | 325 +1 | 174000 |
27700 |
23:20:48 | 58.0 | 63.0 | 58.0 | -9 | 122 | 500 -28 | 37900 |
| 23:13:11 | 2010.0 | 2040.0 | 2120.0 | 180 | 41 | 448 +1 | 175000 |
27600 |
23:29:33 | 53.0 | 57.0 | 56.0 | -3 | 100 | 1163 -121 | 37800 |
| 21:34:35 | 2100.0 | 2130.0 | 2120.0 | 90 | 1 | 407 -8 | 175000 |
27500 |
23:30:02 | 47.5 | 50.0 | 49.0 | -4 | 345 | 1437 -4 | 37450 |
| - | - | - | - | - | - | 177 -17 | - |
27400 |
23:26:28 | 43.5 | 45.0 | 45.0 | -3 | 118 | 624 -142 | 37250 |
| - | - | - | - | - | - | 90 +0 | - |
27300 |
23:24:00 | 39.0 | 40.5 | 39.0 | -4 | 72 | 562 -5 | 36950 |
| - | - | - | - | - | - | 64 +0 | - |
27200 |
23:22:16 | 35.0 | 37.0 | 37.0 | -1 | 85 | 763 -8 | 36850 |
| 21:23:42 | 2460.0 | 2540.0 | 2560.0 | 150 | 1 | 42 +0 | 197000 |
27100 |
23:15:51 | 31.5 | 35.0 | 30.0 | -4 | 38 | 437 -18 | 36500 |
| - | - | - | - | - | - | 28 +0 | - |
27000 |
23:26:21 | 29.5 | 31.0 | 29.5 | 0 | 430 | 2343 +146 | 36475 |
| 21:17:57 | 2660.0 | 2760.0 | 2740.0 | 130 | 1 | 32 +0 | 206000 |
26900 |
23:13:03 | 26.5 | 29.0 | 22.0 | -5 | 37 | 672 +70 | 36100 |
| - | - | - | - | - | - | 24 +0 | - |
26800 |
23:26:09 | 24.0 | 26.0 | 25.0 | 0 | 139 | 1219 -40 | 36250 |
| - | - | - | - | - | - | 13 +0 | - |
26700 |
22:54:15 | 22.0 | 24.5 | 20.5 | -2 | 63 | 1168 +8 | 36025 |
| - | - | - | - | - | - | 18 +2 | - |
26600 |
23:23:09 | 20.5 | 22.5 | 22.5 | 2 | 95 | 1242 +158 | 36125 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
23:21:24 | 19.0 | 21.0 | 19.5 | 0 | 80 | 1338 -51 | 35975 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
22:54:39 | 17.5 | 19.5 | 16.5 | -1 | 55 | 1422 +52 | 35825 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
22:53:28 | 16.0 | 18.0 | 14.5 | -2 | 56 | 873 +496 | 35725 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
23:16:23 | 15.0 | 17.0 | 15.0 | 0 | 33 | 481 +71 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
22:52:47 | 14.0 | 16.0 | 12.5 | -1 | 8 | 335 -4 | 35625 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
23:17:06 | 13.5 | 15.0 | 13.5 | 0 | 178 | 1383 -11 | 35675 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
23:07:59 | 12.0 | 14.5 | 11.0 | 0 | 59 | 389 +40 | 35550 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
23:11:36 | 11.5 | 13.0 | 10.0 | 0 | 225 | 531 +177 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
23:00:42 | 10.5 | 12.5 | 9.6 | 0 | 35 | 538 -5 | 35480 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
23:22:10 | 10.0 | 11.0 | 10.5 | 1 | 7 | 248 +2 | 35525 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
22:54:13 | 9.4 | 11.0 | 8.8 | 0 | 32 | 407 +1 | 35440 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
23:00:36 | 9.0 | 10.5 | 8.8 | 0 | 3 | 400 -243 | 35440 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
20:57:57 | 8.3 | 9.7 | 8.3 | 0 | 14 | 223 +15 | 35415 |
| - | - | - | - | - | - | 0 +0 | - |
25200 |
18:30:14 | 7.8 | 9.2 | 8.1 | 0 | 13 | 486 +355 | 35405 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
18:30:26 | 7.4 | 8.9 | 7.7 | 0 | 5 | 72 -8 | 35385 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
23:20:26 | 7.1 | 8.3 | 7.7 | 0 | 45 | 1034 -12 | 35385 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
19:14:54 | 6.5 | 7.7 | 6.5 | 0 | 7 | 121 -10 | 35325 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
21:14:56 | 6.2 | 7.6 | 6.3 | 0 | 3 | 99 +3 | 35315 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
23:07:31 | 5.9 | 7.2 | 5.7 | 0 | 6 | 45 -3 | 35285 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
16:55:07 | 5.6 | 6.7 | 5.1 | 0 | 5 | 96 +13 | 35255 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
23:15:38 | 5.1 | 6.4 | 5.1 | 0 | 39 | 611 -23 | 35255 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
22:00:56 | 4.7 | 5.9 | 5.3 | 0 | 21 | 491 -39 | 35265 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
23:15:39 | 4.6 | 5.7 | 4.6 | 0 | 6 | 508 -37 | 35230 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
23:15:25 | 4.3 | 5.5 | 4.3 | 0 | 3 | 259 -2 | 35215 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 306 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
23:20:26 | 3.8 | 4.9 | 3.7 | 0 | 11 | 956 -31 | 35185 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
18:30:14 | 3.6 | 4.6 | 3.8 | 0 | 21 | 578 -12 | 35190 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
22:53:43 | 3.5 | 4.5 | 3.6 | 0 | 2 | 268 -6 | 35180 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 32 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 191 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
23:13:38 | 2.9 | 3.9 | 2.9 | 0 | 2 | 480 -8 | 35145 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 17 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 54 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
17:41:41 | 2.6 | 3.4 | 2.1 | 0 | 1 | 457 -1 | 35105 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 498 -9 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
22:53:28 | 2.3 | 3.1 | 2.4 | 0 | 2 | 660 -2 | 35120 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 413 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 96 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
15:23:28 | 1.8 | 2.7 | 1.5 | 0 | 1 | 111 +40 | 35075 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 64 +30 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
15:52:51 | 1.7 | 2.5 | 1.6 | 0 | 1 | 133 +7 | 35080 |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
23:01:34 | 1.7 | 2.0 | 1.7 | 0 | 31 | 1458 +74 | 35085 |
