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： 29630.0（+621.0）
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 19:44:07
| 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 |
| 18:33:08 | 2.7 | 3.2 | 2.9 | 0 | 6 | 1 - | 35145 |
33400 |
- | - | - | - | - | - | 0 - | - |
| 19:18:39 | 2.9 | 3.6 | 3.2 | 0 | 1 | 1 - | 35160 |
33300 |
- | - | - | - | - | - | 0 - | - |
| 19:08:45 | 3.1 | 3.7 | 3.8 | 0 | 3 | 7 +0 | 35190 |
33200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
33100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1 -1 | - |
33000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 -2 | - |
32900 |
- | - | - | - | - | - | 0 +0 | - |
| 16:17:55 | 4.5 | 5.1 | 3.9 | 0 | 3 | 0 +0 | 35195 |
32800 |
- | - | - | - | - | - | 0 +0 | - |
| 16:17:55 | 4.9 | 5.7 | 4.9 | 1 | 1 | 177 +0 | 35245 |
32700 |
- | - | - | - | - | - | 0 +0 | - |
| 19:14:03 | 5.5 | 6.3 | 5.9 | 1 | 9 | 228 -1 | 35295 |
32600 |
- | - | - | - | - | - | 0 +0 | - |
| 19:40:26 | 6.3 | 7.2 | 6.2 | 1 | 22 | 166 +0 | 35310 |
32500 |
- | - | - | - | - | - | 0 +0 | - |
| 17:32:07 | 6.9 | 8.0 | 7.6 | 2 | 9 | 11 -4 | 35380 |
32400 |
- | - | - | - | - | - | 0 +0 | - |
| 19:10:22 | 7.9 | 9.1 | 9.1 | 3 | 47 | 8 +0 | 35455 |
32300 |
- | - | - | - | - | - | 0 +0 | - |
| 18:47:18 | 9.0 | 10.5 | 10.0 | 3 | 147 | 42 -5 | 35500 |
32200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 10 +1 | - |
32100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:40:21 | 13.0 | 14.5 | 14.0 | 5 | 38 | 102 +34 | 35700 |
32000 |
- | - | - | - | - | - | 0 +0 | - |
| 18:32:36 | 15.0 | 17.0 | 14.5 | 4 | 10 | 16 +2 | 35725 |
31900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:49:08 | 17.5 | 20.5 | 20.0 | 8 | 6 | 38 +8 | 36000 |
31800 |
- | - | - | - | - | - | 0 +0 | - |
| 18:13:37 | 21.5 | 23.5 | 23.0 | 8 | 23 | 78 +22 | 36150 |
31700 |
- | - | - | - | - | - | 0 +0 | - |
| 17:11:38 | 24.5 | 28.0 | 26.0 | 9 | 18 | 66 +28 | 36300 |
31600 |
- | - | - | - | - | - | 0 +0 | - |
| 19:00:10 | 30.0 | 33.0 | 32.5 | 13 | 56 | 149 +42 | 36625 |
31500 |
- | - | - | - | - | - | 2 +2 | - |
| 18:05:48 | 35.0 | 39.5 | 39.5 | 14 | 80 | 128 +41 | 36975 |
31400 |
- | - | - | - | - | - | 0 +0 | - |
| 18:11:51 | 42.0 | 45.5 | 45.5 | 18 | 41 | 86 +15 | 37275 |
31300 |
- | - | - | - | - | - | 0 +0 | - |
| 19:32:45 | 50.0 | 54.0 | 53.0 | 20 | 91 | 279 +65 | 37650 |
31200 |
- | - | - | - | - | - | 0 +0 | - |
| 19:31:58 | 59.0 | 64.0 | 62.0 | 22 | 56 | 134 +6 | 38100 |
31100 |
- | - | - | - | - | - | 0 +0 | - |
| 19:22:43 | 71.0 | 74.0 | 67.0 | 19 | 182 | 442 +164 | 38350 |
31000 |
- | - | - | - | - | - | 0 +0 | - |
| 19:10:39 | 82.0 | 88.0 | 89.0 | 31 | 30 | 78 -3 | 39450 |
30900 |
- | - | - | - | - | - | 7 +7 | - |
| 19:15:53 | 100.0 | 102.0 | 98.0 | 30 | 203 | 204 +14 | 39900 |
30800 |
- | - | - | - | - | - | 5 +5 | - |
| 19:35:45 | 114.0 | 120.0 | 113.0 | 31 | 186 | 345 +147 | 40650 |
30700 |
- | - | - | - | - | - | 5 +5 | - |
| 19:21:07 | 134.0 | 139.0 | 129.0 | 33 | 160 | 289 +16 | 41450 |
30600 |
- | - | - | - | - | - | 6 +5 | - |
| 19:23:39 | 156.0 | 159.0 | 150.0 | 39 | 122 | 717 -58 | 42500 |
30500 |
17:41:13 | 1010.0 | 1040.0 | 1020.0 | -110 | 1 | 1 +1 | 120000 |
| 19:22:13 | 180.0 | 187.0 | 176.0 | 43 | 75 | 249 -18 | 43800 |
30400 |
17:41:12 | 940.0 | 965.0 | 945.0 | -105 | 6 | 7 +0 | 116250 |
| 19:18:42 | 208.0 | 215.0 | 200.0 | 47 | 130 | 354 -119 | 45000 |
30300 |
19:00:55 | 870.0 | 890.0 | 880.0 | -95 | 1 | 16 +15 | 113000 |
| 19:40:32 | 239.0 | 246.0 | 235.0 | 54 | 113 | 433 +34 | 46750 |
30200 |
17:39:43 | 800.0 | 825.0 | 800.0 | -95 | 1 | 36 +16 | 109000 |
| 19:25:41 | 274.0 | 281.0 | 266.0 | 54 | 98 | 293 +23 | 48300 |
30100 |
18:56:00 | 735.0 | 755.0 | 740.0 | -85 | 1 | 14 +14 | 106000 |
| 19:37:03 | 311.0 | 315.0 | 315.0 | 72 | 534 | 2635 -55 | 52240 |
30000 |
18:55:40 | 675.0 | 690.0 | 695.0 | -70 | 16 | 43 +25 | 103750 |
| 18:45:15 | 353.0 | 361.0 | 350.0 | 72 | 54 | 570 +8 | 58990 |
29900 |
19:19:03 | 620.0 | 630.0 | 630.0 | -75 | 2 | 32 +23 | 100500 |
| 19:32:29 | 398.0 | 406.0 | 400.0 | 77 | 355 | 1470 +234 | 66490 |
29800 |
19:32:50 | 565.0 | 575.0 | 580.0 | -60 | 4 | 63 +51 | 98000 |
| 19:41:47 | 446.0 | 455.0 | 450.0 | 89 | 95 | 690 +3 | 73990 |
29700 |
18:50:32 | 510.0 | 525.0 | 525.0 | -60 | 15 | 41 +13 | 95250 |
| 19:27:45 | 500.0 | 510.0 | 495.0 | 85 | 285 | 1104 +18 | 81240 |
29600 |
19:31:35 | 468.0 | 476.0 | 474.0 | -56 | 66 | 70 +39 | 92700 |
| 19:25:41 | 555.0 | 565.0 | 555.0 | 94 | 435 | 1733 +166 | 89240 |
29500 |
19:43:59 | 424.0 | 431.0 | 426.0 | -58 | 80 | 114 +82 | 90300 |
| 18:36:45 | 610.0 | 625.0 | 595.0 | 80 | 57 | 726 -6 | 96240 |
29400 |
19:25:40 | 383.0 | 389.0 | 388.0 | -49 | 99 | 143 +128 | 88400 |
| 19:35:12 | 675.0 | 685.0 | 680.0 | 105 | 43 | 890 -104 | 103000 |
29300 |
19:42:55 | 346.0 | 352.0 | 348.0 | -45 | 48 | 180 +110 | 83910 |
| 19:28:08 | 740.0 | 755.0 | 730.0 | 100 | 60 | 689 -67 | 105500 |
29200 |
19:18:39 | 310.0 | 318.0 | 313.0 | -43 | 75 | 152 +54 | 77160 |
| 19:30:42 | 805.0 | 820.0 | 810.0 | 110 | 40 | 1150 +37 | 109500 |
29100 |
18:52:27 | 279.0 | 286.0 | 284.0 | -36 | 47 | 156 +60 | 70710 |
| 19:36:48 | 880.0 | 895.0 | 885.0 | 115 | 146 | 1540 -189 | 113250 |
29000 |
19:35:45 | 251.0 | 256.0 | 253.0 | -33 | 194 | 574 +291 | 64160 |
| 19:19:03 | 950.0 | 970.0 | 940.0 | 105 | 32 | 544 -84 | 116000 |
28900 5MA(28877.5)
|
19:39:00 | 224.0 | 231.0 | 232.0 | -28 | 65 | 279 +123 | 58110 |
| 18:39:43 | 1020.0 | 1050.0 | 985.0 | 75 | 13 | 551 -82 | 118250 |
28800 |
19:42:18 | 200.0 | 206.0 | 200.0 | -30 | 163 | 381 +141 | 51510 |
| 18:54:56 | 1100.0 | 1130.0 | 1120.0 | 135 | 19 | 537 -53 | 125000 |
28700 |
19:40:32 | 178.0 | 185.0 | 179.0 | -29 | 52 | 279 +39 | 45460 |
| 18:12:02 | 1180.0 | 1210.0 | 1180.0 | 120 | 36 | 606 -104 | 128000 |
28600 |
19:24:01 | 159.0 | 166.0 | 166.0 | -17 | 64 | 517 -34 | 43300 |
| 18:26:06 | 1260.0 | 1290.0 | 1230.0 | 90 | 7 | 584 -68 | 130500 |
28500 |
19:28:14 | 142.0 | 148.0 | 144.0 | -22 | 183 | 1030 +232 | 42200 |
| 16:27:06 | 1340.0 | 1370.0 | 1300.0 | 70 | 6 | 499 -24 | 134000 |
28400 |
19:16:57 | 127.0 | 131.0 | 130.0 | -17 | 120 | 852 +49 | 41500 |
| 17:58:21 | 1430.0 | 1460.0 | 1450.0 | 140 | 2 | 461 -6 | 141500 |
28300 20MA(28210.0)
|
19:17:07 | 112.0 | 118.0 | 114.0 | -18 | 73 | 602 +126 | 40700 |
| 17:19:17 | 1510.0 | 1550.0 | 1520.0 | 120 | 10 | 866 -36 | 145000 |
28200 |
19:18:39 | 99.0 | 104.0 | 101.0 | -17 | 94 | 708 +139 | 40050 |
| 18:16:44 | 1610.0 | 1630.0 | 1610.0 | 130 | 9 | 829 -6 | 149500 |
28100 |
19:43:51 | 90.0 | 93.0 | 90.0 | -16 | 77 | 615 +117 | 39500 |
| 18:25:56 | 1690.0 | 1720.0 | 1650.0 | 80 | 27 | 947 -33 | 151500 |
28000 |
19:41:55 | 80.0 | 83.0 | 82.0 | -13 | 343 | 1269 +219 | 39100 |
| 17:43:05 | 1790.0 | 1820.0 | 1820.0 | 160 | 3 | 465 -2 | 160000 |
27900 |
18:42:31 | 71.0 | 75.0 | 71.0 | -13 | 85 | 387 +57 | 38550 |
| 17:22:48 | 1880.0 | 1910.0 | 1900.0 | 150 | 2 | 375 -20 | 164000 |
27800 |
19:41:42 | 64.0 | 67.0 | 64.0 | -9 | 94 | 460 +109 | 38200 |
| 16:49:16 | 1970.0 | 2000.0 | 1930.0 | 90 | 8 | 325 +1 | 165500 |
27700 |
18:34:02 | 57.0 | 60.0 | 60.0 | -7 | 80 | 500 -28 | 38000 |
| 17:08:48 | 2070.0 | 2100.0 | 2070.0 | 130 | 40 | 448 +1 | 172500 |
27600 |
19:02:59 | 51.0 | 54.0 | 53.0 | -6 | 58 | 1163 -121 | 37650 |
| - | - | - | - | - | - | 407 -8 | - |
27500 |
19:27:44 | 45.5 | 48.0 | 46.0 | -7 | 238 | 1437 -4 | 37300 |
| - | - | - | - | - | - | 177 -17 | - |
27400 |
19:33:14 | 42.5 | 43.5 | 42.5 | -6 | 53 | 624 -142 | 37125 |
| - | - | - | - | - | - | 90 +0 | - |
27300 |
19:17:07 | 37.0 | 39.5 | 38.5 | -5 | 55 | 562 -5 | 36925 |
| - | - | - | - | - | - | 64 +0 | - |
27200 |
19:17:07 | 34.5 | 36.0 | 35.0 | -3 | 59 | 763 -8 | 36750 |
| - | - | - | - | - | - | 42 +0 | - |
27100 |
18:38:46 | 30.0 | 32.5 | 32.0 | -2 | 37 | 437 -18 | 36600 |
| - | - | - | - | - | - | 28 +0 | - |
27000 |
19:36:24 | 28.5 | 30.5 | 30.0 | 0 | 185 | 2343 +146 | 36500 |
| - | - | - | - | - | - | 32 +0 | - |
26900 |
18:30:14 | 26.0 | 27.5 | 26.0 | -1 | 16 | 672 +70 | 36300 |
| - | - | - | - | - | - | 24 +0 | - |
26800 |
19:36:44 | 23.5 | 25.5 | 25.0 | 0 | 91 | 1219 -40 | 36250 |
| - | - | - | - | - | - | 13 +0 | - |
26700 |
19:38:25 | 22.0 | 23.5 | 23.0 | 0 | 18 | 1168 +8 | 36150 |
| - | - | - | - | - | - | 18 +2 | - |
26600 |
18:13:50 | 20.0 | 21.5 | 20.0 | 0 | 24 | 1242 +158 | 36000 |
| - | - | - | - | - | - | 17 +0 | - |
26500 |
18:55:16 | 19.0 | 20.5 | 20.5 | 1 | 20 | 1338 -51 | 36025 |
| - | - | - | - | - | - | 24 +0 | - |
26400 |
16:40:03 | 17.0 | 18.5 | 17.0 | 0 | 20 | 1422 +52 | 35850 |
| - | - | - | - | - | - | 4 +0 | - |
26300 |
19:25:41 | 16.0 | 17.5 | 18.0 | 1 | 16 | 873 +496 | 35900 |
| - | - | - | - | - | - | 2 +0 | - |
26200 |
17:51:22 | 15.0 | 17.0 | 15.5 | 0 | 24 | 481 +71 | 35775 |
| - | - | - | - | - | - | 0 +0 | - |
26100 |
17:40:31 | 14.0 | 15.0 | 14.5 | 0 | 7 | 335 -4 | 35725 |
| - | - | - | - | - | - | 1 +0 | - |
26000 |
19:01:14 | 13.0 | 14.5 | 14.5 | 1 | 107 | 1383 -11 | 35725 |
| - | - | - | - | - | - | 0 +0 | - |
25900 |
19:33:01 | 12.0 | 13.5 | 13.0 | 2 | 54 | 389 +40 | 35650 |
| - | - | - | - | - | - | 1 +0 | - |
25800 |
18:30:26 | 11.5 | 13.0 | 12.5 | 2 | 183 | 531 +177 | 35625 |
| - | - | - | - | - | - | 0 +0 | - |
25700 |
16:42:53 | 10.5 | 12.0 | 11.0 | 1 | 26 | 538 -5 | 35550 |
| - | - | - | - | - | - | 0 +0 | - |
25600 |
18:35:23 | 10.0 | 11.5 | 11.5 | 2 | 4 | 248 +2 | 35575 |
| - | - | - | - | - | - | 2 +0 | - |
25500 |
17:39:15 | 9.4 | 11.0 | 9.1 | 0 | 9 | 407 +1 | 35455 |
| - | - | - | - | - | - | 0 +0 | - |
25400 |
16:42:07 | 8.8 | 10.5 | 9.0 | 0 | 1 | 400 -243 | 35450 |
| - | - | - | - | - | - | 0 +0 | - |
25300 |
16:41:52 | 8.2 | 9.6 | 8.4 | 0 | 12 | 223 +15 | 35420 |
| - | - | - | - | - | - | 0 +0 | - |
25200 |
18:30:14 | 7.8 | 8.9 | 8.1 | 0 | 13 | 486 +355 | 35405 |
| - | - | - | - | - | - | 0 +0 | - |
25100 |
18:30:26 | 7.3 | 8.6 | 7.7 | 0 | 5 | 72 -8 | 35385 |
| - | - | - | - | - | - | 0 +0 | - |
25000 |
17:39:01 | 7.2 | 7.8 | 6.8 | 0 | 25 | 1034 -12 | 35340 |
| - | - | - | - | - | - | 0 +0 | - |
24900 |
19:14:54 | 6.6 | 7.7 | 6.5 | 0 | 7 | 121 -10 | 35325 |
| - | - | - | - | - | - | 0 +0 | - |
24800 |
17:06:55 | 6.4 | 6.9 | 6.3 | 0 | 2 | 99 +3 | 35315 |
| - | - | - | - | - | - | 0 +0 | - |
24700 |
16:53:41 | 5.8 | 6.9 | 5.5 | 0 | 5 | 45 -3 | 35275 |
| - | - | - | - | - | - | 0 +0 | - |
24600 |
16:55:07 | 5.5 | 6.5 | 5.1 | 0 | 5 | 96 +13 | 35255 |
| - | - | - | - | - | - | 0 +0 | - |
24500 |
17:41:41 | 5.1 | 6.2 | 5.6 | 0 | 13 | 611 -23 | 35280 |
| - | - | - | - | - | - | 1 +0 | - |
24400 |
18:37:39 | 4.8 | 5.6 | 5.1 | 0 | 20 | 491 -39 | 35255 |
| - | - | - | - | - | - | 0 +0 | - |
24300 |
16:56:38 | 4.6 | 5.6 | 4.3 | 0 | 5 | 508 -37 | 35215 |
| - | - | - | - | - | - | 0 +0 | - |
24200 |
- | - | - | - | - | - | 259 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
24100 |
- | - | - | - | - | - | 306 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
24000 |
16:19:27 | 3.9 | 4.7 | 3.9 | 0 | 2 | 956 -31 | 35195 |
| - | - | - | - | - | - | 0 +0 | - |
23900 |
18:30:14 | 3.7 | 4.5 | 3.8 | 0 | 21 | 578 -12 | 35190 |
| - | - | - | - | - | - | 1 +0 | - |
23800 |
16:16:14 | 3.5 | 4.3 | 3.6 | 0 | 1 | 268 -6 | 35180 |
| - | - | - | - | - | - | 0 +0 | - |
23700 |
- | - | - | - | - | - | 32 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23600 |
- | - | - | - | - | - | 191 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
23500 |
17:47:56 | 3.0 | 3.7 | 2.8 | 0 | 1 | 480 -8 | 35140 |
| - | - | - | - | - | - | 0 +0 | - |
23400 |
- | - | - | - | - | - | 17 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
23300 |
- | - | - | - | - | - | 54 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
23200 |
17:41:41 | 2.5 | 3.2 | 2.1 | 0 | 1 | 457 -1 | 35105 |
| - | - | - | - | - | - | 1 +0 | - |
23100 |
- | - | - | - | - | - | 498 -9 | - |
| - | - | - | - | - | - | 0 +0 | - |
23000 |
17:39:43 | 2.3 | 3.0 | 2.5 | 0 | 1 | 660 -2 | 35125 |
| - | - | - | - | - | - | 2 +0 | - |
22900 |
- | - | - | - | - | - | 413 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
22800 |
- | - | - | - | - | - | 96 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
22700 |
15:23:28 | 2.0 | 2.5 | 1.5 | 0 | 1 | 111 +40 | 35075 |
| - | - | - | - | - | - | 0 +0 | - |
22600 |
- | - | - | - | - | - | 64 +30 | - |
| - | - | - | - | - | - | 0 +0 | - |
22500 |
15:52:51 | 1.8 | 2.4 | 1.6 | 0 | 1 | 133 +7 | 35080 |
| - | - | - | - | - | - | 1 +0 | - |
22400 |
18:30:07 | 1.8 | 2.2 | 2.0 | 0 | 13 | 1458 +74 | 35100 |
