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： 28149.6（+28149.6）
期貨指數： 28343.0（+28343.0）
大盤20日均線： 26459.8（+26459.8）
大盤5日均線： 27797.8（+27797.8）
資料時間： 2025/12/23 05:00:10
| 買權 Call | 2025-12-23 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 |
| 12:52:12 | 0.3 | 555.0 | 2.5 | 0 | 17 | 170 +170 | 35125 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 20:12:50 | 0.7 | 18.0 | 2.6 | 0 | 10 | 240 +240 | 35130 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 00:47:25 | 2.0 | 3.5 | 3.5 | 0 | 1 | 146 +146 | 35175 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| 10:27:03 | 0.2 | 555.0 | 3.5 | 0 | 14 | 15 +15 | 35175 |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| 10:27:03 | 0.2 | 66.0 | 3.8 | 0 | 10 | 8 +8 | 35190 |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| 13:13:45 | 0.2 | 183.0 | 3.8 | 0 | 15 | 42 +42 | 35190 |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| 10:27:03 | 0.4 | 184.0 | 4.3 | 0 | 10 | 9 +9 | 35215 |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 01:16:43 | 4.0 | 100.0 | 4.4 | 0 | 1 | 53 +53 | 35220 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 22:18:36 | 0.6 | 184.0 | 4.9 | 0 | 1 | 14 +14 | 35245 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| 23:25:06 | 0.6 | 185.0 | 5.1 | 0 | 1 | 23 +23 | 35255 |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 10:27:03 | 4.5 | 185.0 | 5.7 | 1 | 13 | 33 +33 | 35285 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 13:41:42 | 0.7 | 186.0 | 6.2 | 1 | 24 | 30 +30 | 35310 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 13:36:41 | 5.0 | 7.0 | 6.8 | 1 | 23 | 108 +108 | 35340 |
31500 |
- | - | - | - | - | - | 0 +0 | - |
| 22:33:11 | 2.0 | 188.0 | 8.0 | 0 | 1 | 66 +66 | 35400 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 23:27:32 | 8.3 | 10.5 | 8.6 | 0 | 3 | 28 +28 | 35430 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 16:28:56 | 1.2 | 12.0 | 11.0 | 1 | 2 | 65 +65 | 35550 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:40 | 11.0 | 13.5 | 12.5 | 1 | 31 | 108 +108 | 35625 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 03:40:07 | 12.0 | 17.0 | 18.0 | 5 | 9 | 186 +186 | 35900 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 22:18:36 | 1.8 | 19.5 | 16.0 | 1 | 2 | 38 +38 | 35800 |
30900 |
- | - | - | - | - | - | 0 +0 | - |
| 23:14:38 | 3.1 | 22.0 | 17.5 | 0 | 7 | 121 +121 | 35875 |
30800 |
- | - | - | - | - | - | 0 +0 | - |
| 22:18:36 | 2.5 | 65.0 | 21.5 | 2 | 12 | 110 +110 | 36075 |
30700 |
- | - | - | - | - | - | 0 +0 | - |
| 04:47:23 | 22.0 | 28.5 | 25.5 | 2 | 7 | 157 +157 | 36275 |
30600 |
- | - | - | - | - | - | 0 +0 | - |
| 00:00:26 | 22.0 | 30.5 | 26.0 | -1 | 8 | 343 +343 | 36300 |
30500 |
- | - | - | - | - | - | 0 +0 | - |
| 03:39:28 | 28.0 | 42.0 | 35.0 | 2 | 10 | 192 +192 | 36750 |
30400 |
- | - | - | - | - | - | 1 +1 | - |
| 01:00:11 | 30.0 | 40.0 | 37.5 | 1 | 9 | 203 +203 | 36875 |
30300 |
- | - | - | - | - | - | 1 +1 | - |
| 01:19:39 | 33.5 | 47.0 | 45.0 | 1 | 14 | 217 +217 | 37250 |
30200 |
- | - | - | - | - | - | 20 +20 | - |
| 22:44:45 | 48.0 | 85.0 | 49.0 | -1 | 34 | 137 +137 | 37450 |
30100 |
- | - | - | - | - | - | 0 +0 | - |
| 04:52:08 | 52.0 | 66.0 | 58.0 | -4 | 110 | 1785 +1785 | 37900 |
30000 |
13:41:33 | 1.0 | 1770.0 | 1710.0 | -430 | 5 | 3 +3 | 154500 |
| 04:52:05 | 64.0 | 75.0 | 68.0 | -1 | 65 | 236 +236 | 38400 |
29900 |
- | - | - | - | - | - | 0 +0 | - |
| 04:52:05 | 4.6 | 83.0 | 79.0 | -2 | 51 | 1019 +1019 | 38950 |
29800 |
- | - | - | - | - | - | 1 +1 | - |
| 00:26:20 | 85.0 | 102.0 | 98.0 | 34 | 24 | 707 +707 | 39900 |
29700 |
- | - | - | - | - | - | 0 +0 | - |
| 04:05:19 | 102.0 | 111.0 | 107.0 | -5 | 23 | 830 +830 | 40350 |
29600 |
22:12:03 | 1.0 | 1430.0 | 1350.0 | -20 | 7 | 4 +4 | 136500 |
| 04:52:05 | 124.0 | 140.0 | 125.0 | -3 | 92 | 1234 +1234 | 41250 |
29500 |
16:28:34 | 1.0 | 1330.0 | 1310.0 | 20 | 1 | 1 +1 | 134500 |
| 01:28:45 | 142.0 | 166.0 | 152.0 | 5 | 47 | 410 +410 | 42600 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| 01:27:53 | 165.0 | 222.0 | 175.0 | 4 | 23 | 953 +953 | 43750 |
29300 |
20:23:32 | 1010.0 | 1180.0 | 1140.0 | 10 | 6 | 10 +10 | 126000 |
| 03:08:36 | 192.0 | 205.0 | 193.0 | -7 | 39 | 802 +802 | 44650 |
29200 |
- | - | - | - | - | - | 0 +0 | - |
| 00:56:57 | 220.0 | 234.0 | 222.0 | -8 | 42 | 695 +695 | 46100 |
29100 |
11:08:21 | 490.0 | 1030.0 | 975.0 | -385 | 2 | 5 +5 | 117750 |
| 04:54:40 | 252.0 | 260.0 | 255.0 | -8 | 126 | 1618 +1618 | 47750 |
29000 |
22:42:04 | 495.0 | 960.0 | 955.0 | 35 | 7 | 34 +34 | 116750 |
| 00:34:47 | 280.0 | 316.0 | 293.0 | -4 | 49 | 564 +564 | 49650 |
28900 |
13:20:05 | 815.0 | 890.0 | 870.0 | -340 | 8 | 17 +17 | 112500 |
| 00:32:30 | 314.0 | 340.0 | 334.0 | 97 | 40 | 607 +607 | 53180 |
28800 |
22:30:08 | 16.5 | 850.0 | 775.0 | -25 | 39 | 39 +39 | 107750 |
| 04:00:12 | 360.0 | 390.0 | 376.0 | 0 | 44 | 504 +504 | 60280 |
28700 |
22:09:21 | 16.5 | 850.0 | 735.0 | 0 | 12 | 17 +17 | 105750 |
| 01:53:14 | 402.0 | 448.0 | 423.0 | -1 | 61 | 689 +689 | 67630 |
28600 |
17:28:21 | 650.0 | 745.0 | 680.0 | 5 | 3 | 22 +22 | 103000 |
| 03:22:03 | 453.0 | 480.0 | 470.0 | 3 | 69 | 747 +747 | 74980 |
28500 |
01:33:45 | 570.0 | 655.0 | 630.0 | 0 | 34 | 216 +216 | 100500 |
| 23:57:03 | 490.0 | 575.0 | 520.0 | -5 | 47 | 493 +493 | 82480 |
28400 |
00:10:36 | 420.0 | 640.0 | 580.0 | 0 | 10 | 84 +84 | 98000 |
| 23:41:23 | 565.0 | 625.0 | 565.0 | -10 | 48 | 567 +567 | 89730 |
28300 |
00:12:47 | 520.0 | 565.0 | 530.0 | -15 | 45 | 76 +76 | 95500 |
| 22:46:33 | 600.0 | 715.0 | 630.0 | 0 | 5 | 913 +913 | 97980 |
28200 |
21:22:09 | 456.0 | 540.0 | 491.0 | -1 | 11 | 242 +242 | 93550 |
| 01:52:55 | 665.0 | 785.0 | 705.0 | 5 | 16 | 938 +938 | 104250 |
28100 |
02:01:49 | 411.0 | 635.0 | 441.0 | -12 | 9 | 199 +199 | 88570 |
| 02:18:43 | 680.0 | 800.0 | 755.0 | 0 | 72 | 1049 +1049 | 106750 |
28000 |
03:09:58 | 385.0 | 480.0 | 423.0 | 5 | 39 | 498 +498 | 82670 |
| 01:36:03 | 251.0 | 875.0 | 820.0 | 0 | 5 | 543 +543 | 110000 |
27900 |
00:32:28 | 120.0 | 395.0 | 383.0 | -252 | 23 | 126 +126 | 75670 |
| 04:49:22 | 810.0 | 980.0 | 880.0 | -15 | 10 | 407 +407 | 113000 |
27800 5MA(27797.8)
|
04:07:04 | 1.3 | 363.0 | 345.0 | -7 | 50 | 216 +216 | 68770 |
| 03:34:21 | 800.0 | 1010.0 | 970.0 | 5 | 6 | 334 +334 | 117500 |
27700 |
23:27:13 | 0.9 | 2500.0 | 325.0 | -2 | 96 | 130 +130 | 62770 |
| 17:56:40 | 16.5 | 1070.0 | 1040.0 | 0 | 4 | 471 +471 | 121000 |
27600 |
04:51:30 | 287.0 | 312.0 | 300.0 | 1 | 25 | 791 +791 | 56520 |
| 23:30:56 | 995.0 | 1270.0 | 1100.0 | -10 | 7 | 440 +440 | 124000 |
27500 |
03:49:29 | 258.0 | 283.0 | 264.0 | -8 | 134 | 653 +653 | 49720 |
| 00:22:28 | 17.0 | 1240.0 | 1210.0 | 20 | 4 | 209 +209 | 129500 |
27400 |
00:34:40 | 160.0 | 268.0 | 250.0 | -2 | 22 | 484 +484 | 47500 |
| 18:09:19 | 1.5 | 1320.0 | 1250.0 | -20 | 5 | 94 +94 | 131500 |
27300 |
00:24:57 | 150.0 | 233.0 | 224.0 | -6 | 30 | 364 +364 | 46200 |
| 09:26:48 | 5.1 | 1400.0 | 1260.0 | 170 | 11 | 65 +65 | 132000 |
27200 |
04:47:45 | 180.0 | 222.0 | 208.0 | -1 | 46 | 382 +382 | 45400 |
| 16:52:42 | 7.1 | 1960.0 | 1380.0 | -50 | 3 | 44 +44 | 138000 |
27100 |
01:52:39 | 180.0 | 203.0 | 187.0 | -3 | 8 | 270 +270 | 44350 |
| 11:03:41 | 2.1 | 1570.0 | 1530.0 | 290 | 6 | 27 +27 | 145500 |
27000 |
04:59:16 | 160.0 | 180.0 | 170.0 | -4 | 65 | 1162 +1162 | 43500 |
| 12:24:04 | 161.0 | 1890.0 | 1570.0 | 260 | 10 | 33 +33 | 147500 |
26900 |
02:05:07 | 145.0 | 162.0 | 150.0 | -8 | 27 | 334 +334 | 42500 |
| - | - | - | - | - | - | 25 +25 | - |
26800 |
04:45:58 | 1.1 | 155.0 | 147.0 | 1 | 30 | 463 +463 | 42350 |
| 22:12:03 | 25.5 | 1830.0 | 1790.0 | 20 | 1 | 21 +21 | 158500 |
26700 |
04:23:50 | 120.0 | 258.0 | 127.0 | -3 | 26 | 627 +627 | 41350 |
| - | - | - | - | - | - | 17 +17 | - |
26600 |
03:26:53 | 110.0 | 129.0 | 121.0 | -2 | 14 | 1081 +1081 | 41050 |
| 08:51:40 | 7.8 | 2020.0 | 1810.0 | 180 | 3 | 18 +18 | 159500 |
26500 20MA(26459.8)
|
02:18:46 | 102.0 | 113.0 | 107.0 | -3 | 40 | 893 +893 | 40350 |
| 09:15:54 | 1.0 | 2110.0 | 1940.0 | 220 | 1 | 27 +27 | 166000 |
26400 |
23:03:55 | 88.0 | 105.0 | 97.0 | -5 | 7 | 1393 +1393 | 39850 |
| 22:34:09 | 2090.0 | 2400.0 | 2100.0 | -30 | 1 | 4 +4 | 174000 |
26300 |
04:43:22 | 78.0 | 250.0 | 86.0 | -6 | 20 | 417 +417 | 39300 |
| - | - | - | - | - | - | 5 +5 | - |
26200 |
00:20:30 | 71.0 | 86.0 | 80.0 | -2 | 31 | 575 +575 | 39000 |
| 09:34:19 | 1.0 | 2390.0 | 2200.0 | 230 | 1 | 0 +0 | 179000 |
26100 |
01:17:45 | 20.0 | 90.0 | 71.0 | -4 | 13 | 348 +348 | 38550 |
| 12:05:08 | 1.0 | 2490.0 | 2380.0 | 320 | 2 | 2 +2 | 188000 |
26000 |
02:34:35 | 58.0 | 75.0 | 68.0 | -3 | 105 | 1311 +1311 | 38400 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
00:14:58 | 11.0 | 64.0 | 62.0 | -5 | 23 | 337 +337 | 38100 |
| - | - | - | - | - | - | 1 +1 | - |
25800 |
22:19:50 | 54.0 | 61.0 | 56.0 | -4 | 41 | 385 +385 | 37800 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
04:44:25 | 49.0 | 65.0 | 49.5 | -5 | 66 | 567 +567 | 37475 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
22:45:57 | 10.0 | 50.0 | 49.0 | -1 | 8 | 234 +234 | 37450 |
| - | - | - | - | - | - | 2 +2 | - |
25500 |
01:02:33 | 42.5 | 46.0 | 43.0 | -3 | 29 | 446 +446 | 37150 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
00:53:17 | 39.5 | 41.5 | 41.0 | 0 | 30 | 752 +752 | 37050 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
17:44:35 | 36.0 | 42.5 | 39.5 | 0 | 11 | 235 +235 | 36975 |
| - | - | - | - | - | - | 1 +1 | - |
25200 |
03:34:25 | 29.0 | 37.0 | 34.0 | -3 | 31 | 122 +122 | 36700 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
00:20:25 | 18.5 | 34.5 | 32.5 | -2 | 6 | 90 +90 | 36625 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
01:02:36 | 29.0 | 30.0 | 29.5 | 0 | 61 | 736 +736 | 36475 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
22:16:43 | 20.0 | 60.0 | 27.0 | 0 | 11 | 149 +149 | 36350 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
23:42:56 | 21.0 | 38.0 | 25.0 | -1 | 5 | 110 +110 | 36250 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
21:22:17 | 19.5 | 24.0 | 24.0 | 0 | 2 | 53 +53 | 36200 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
19:43:02 | 19.5 | 35.0 | 20.5 | -2 | 4 | 63 +63 | 36025 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
18:38:26 | 19.0 | 100.0 | 19.0 | -2 | 16 | 166 +166 | 35950 |
| - | - | - | - | - | - | 1 +1 | - |
24400 |
22:34:53 | 8.1 | 115.0 | 20.0 | 0 | 15 | 58 +58 | 36000 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
12:49:32 | 7.9 | 19.5 | 19.5 | -28 | 13 | 40 +40 | 35975 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
17:24:56 | 7.8 | 49.0 | 18.0 | 1 | 2 | 33 +33 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
10:43:42 | 7.7 | 16.5 | 20.0 | -23 | 6 | 34 +34 | 36000 |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
02:23:04 | 13.0 | 20.0 | 14.0 | 1 | 36 | 553 +553 | 35700 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
12:13:56 | 10.5 | 49.0 | 16.0 | -24 | 38 | 88 +88 | 35800 |
| - | - | - | - | - | - | 1 +1 | - |
23800 |
13:22:22 | 9.0 | 2800.0 | 11.5 | -24 | 19 | 154 +154 | 35575 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
11:02:39 | 9.9 | 40.0 | 15.0 | -20 | 16 | 35 +35 | 35750 |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
11:54:10 | 1.8 | 25.0 | 12.0 | -20 | 148 | 201 +201 | 35600 |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
01:40:34 | 9.4 | 49.0 | 10.0 | 0 | 3 | 575 +575 | 35500 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
13:42:44 | 5.0 | 49.0 | 11.0 | -18 | 14 | 37 +37 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
01:18:09 | 4.4 | 49.0 | 8.9 | 0 | 3 | 65 +65 | 35445 |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
17:24:19 | 0.2 | 20.0 | 9.9 | 1 | 4 | 74 +74 | 35495 |
| - | - | - | - | - | - | 1 +1 | - |
23100 |
13:31:26 | 8.0 | 49.0 | 9.3 | -15 | 8 | 120 +120 | 35465 |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
13:13:30 | 4.5 | 9.8 | 7.3 | -17 | 291 | 549 +549 | 35365 |
| - | - | - | - | - | - | 2 +2 | - |
22900 |
13:13:36 | 3.5 | 187.0 | 7.0 | -14 | 407 | 418 +418 | 35350 |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
12:36:02 | 5.0 | 187.0 | 7.4 | -13 | 98 | 133 +133 | 35370 |
| - | - | - | - | - | - | 2 +2 | - |
22700 |
10:30:36 | 1.0 | 187.0 | 9.9 | -9 | 6 | 72 +72 | 35495 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
12:35:19 | 2.9 | 11.0 | 7.3 | -11 | 14 | 32 +32 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
00:00:20 | 1.3 | 7.5 | 7.5 | 1 | 2 | 151 +151 | 35375 |
| 11:29:10 | 5890.0 | 6030.0 | 5950.0 | 440 | 1 | 2 +2 | 366500 |
22400 |
02:10:26 | 5.8 | 10.0 | 5.8 | 0 | 53 | 1592 +1592 | 35290 |
