本站大部份資料在 2016 年後就未更新,若資料內無明確標示資料時間,請預設該資料為過時資料並斟酌使用,謝謝
資料集描述: 提供選擇權每日交易行情資料(臺灣期貨交易所) ; 資料集提供機關: 金融監督管理委員會證券期貨局 ; 資料量: 約4000筆 ; 更新頻率: 每日 ; 資料集提供機關聯絡人: 張先生 ; 資料集提供機關聯絡人電話: 02-23663362 ; detail: http://data.gov.tw/node/11320
交易日期 | 契約 | 到期月份(週別) | 履約價 | 買賣權 | 開盤價 | 最高價 | 最低價 | 收盤價 | 成交量 | 結算價 | 未沖銷契約數 | 最後最佳買價 | 最後最佳賣價 | 歷史最高價 | 歷史最低價 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36245270 | 2015/3/13 | LOO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245272 | 2015/3/13 | LOO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.03 | 0 | 0 | 0 | 0 | 0 |
36245274 | 2015/3/13 | LOO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36245276 | 2015/3/13 | LOO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.03 | 0 | 0 | 0 | 0 | 0 |
36245280 | 2015/3/13 | LOO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.97 | 0 | 0 | 0 | 0 | 0 |
36245282 | 2015/3/13 | LOO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245284 | 2015/3/13 | LOO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.97 | 0 | 0 | 0 | 0 | 0 |
36245285 | 2015/3/13 | LOO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245286 | 2015/3/13 | LOO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.19 | 0 | 0 | 0 | 0 | 0 |
36245288 | 2015/3/13 | LOO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.21 | 0 | 0 | 0 | 0 | 0 |
36245290 | 2015/3/13 | LOO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245292 | 2015/3/13 | LOO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.01 | 0 | 0 | 0 | 0 | 0 |
36245505 | 2015/3/13 | LOO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245507 | 2015/3/13 | LOO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4 | 0 | 0 | 0 | 0 | 0 |
36245509 | 2015/3/13 | LOO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.99 | 0 | 0 | 0 | 0 | 0 |
36245511 | 2015/3/13 | LOO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245513 | 2015/3/13 | LOO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 |
36245514 | 2015/3/13 | LOO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245515 | 2015/3/13 | LOO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.29 | 0 | 0 | 0 | 0 | 0 |
36245516 | 2015/3/13 | LOO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.27 | 0 | 0 | 0 | 0 | 0 |
36245517 | 2015/3/13 | LOO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245518 | 2015/3/13 | LOO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.97 | 0 | 0 | 0 | 0 | 0 |
36245519 | 2015/3/13 | LOO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245520 | 2015/3/13 | LOO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.96 | 0 | 0 | 0 | 0 | 0 |
36245521 | 2015/3/13 | LOO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.02 | 0 | 0 | 0 | 0 | 0 |
36245522 | 2015/3/13 | LOO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245523 | 2015/3/13 | LOO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.03 | 0 | 0 | 0 | 0 | 0 |
36245524 | 2015/3/13 | LOO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245525 | 2015/3/13 | LOO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.36 | 0 | 0 | 0 | 0 | 0 |
36245526 | 2015/3/13 | LOO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.31 | 0 | 0 | 0 | 0 | 0 |
36245527 | 2015/3/13 | LOO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245528 | 2015/3/13 | LOO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.94 | 0 | 0 | 0 | 0 | 0 |
36245529 | 2015/3/13 | LOO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245530 | 2015/3/13 | LOO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.92 | 0 | 0 | 0 | 0 | 0 |
36245531 | 2015/3/13 | TEO | 201503 | 260 | 買權 | 0 | 0 | 0 | 0 | 0 | 125.5 | 0 | 110 | 141 | 0 | 0 |
36245532 | 2015/3/13 | TEO | 201503 | 260 | 賣權 | 0.005 | 0.005 | 0.005 | 0.005 | 200 | 0.005 | 380 | 0 | 0.03 | 0.03 | 0.005 |
36245533 | 2015/3/13 | TEO | 201503 | 265 | 買權 | 0 | 0 | 0 | 0 | 0 | 120.5 | 0 | 105 | 136 | 0 | 0 |
36245534 | 2015/3/13 | TEO | 201503 | 265 | 賣權 | 0.005 | 0.005 | 0.005 | 0.005 | 200 | 0.005 | 540 | 0 | 0.03 | 0.01 | 0.005 |
36245535 | 2015/3/13 | TEO | 201503 | 270 | 買權 | 0 | 0 | 0 | 0 | 0 | 115.5 | 0 | 100 | 131 | 0 | 0 |
36245536 | 2015/3/13 | TEO | 201503 | 270 | 賣權 | 0.005 | 0.005 | 0.005 | 0.005 | 200 | 0.005 | 0 | 0 | 0.03 | 0.005 | 0.005 |
36245537 | 2015/3/13 | TEO | 201503 | 275 | 買權 | 0 | 0 | 0 | 0 | 0 | 110.5 | 0 | 95 | 126 | 0 | 0 |
36245538 | 2015/3/13 | TEO | 201503 | 275 | 賣權 | 0.005 | 0.005 | 0.005 | 0.005 | 200 | 0.005 | 1 | 0 | 0.03 | 0.03 | 0.005 |
36245539 | 2015/3/13 | TEO | 201503 | 280 | 買權 | 0 | 0 | 0 | 0 | 0 | 105.5 | 0 | 90 | 121 | 0 | 0 |
36245540 | 2015/3/13 | TEO | 201503 | 280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 1 | 0 | 0.03 | 0.03 | 0.03 |
36245541 | 2015/3/13 | TEO | 201503 | 285 | 買權 | 0 | 0 | 0 | 0 | 0 | 100.5 | 0 | 85 | 116 | 0 | 0 |
36245542 | 2015/3/13 | TEO | 201503 | 285 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245543 | 2015/3/13 | TEO | 201503 | 290 | 買權 | 0 | 0 | 0 | 0 | 0 | 95.5 | 0 | 80 | 111 | 0 | 0 |
36245544 | 2015/3/13 | TEO | 201503 | 290 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245545 | 2015/3/13 | TEO | 201503 | 295 | 買權 | 0 | 0 | 0 | 0 | 0 | 90.5 | 0 | 75 | 106 | 0 | 0 |
36245546 | 2015/3/13 | TEO | 201503 | 295 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |