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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36245547 | 2015/3/13 | TEO | 201503 | 300 | 買權 | 0 | 0 | 0 | 0 | 0 | 85.5 | 0 | 70 | 101 | 0 | 0 |
36245548 | 2015/3/13 | TEO | 201503 | 300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245549 | 2015/3/13 | TEO | 201503 | 305 | 買權 | 0 | 0 | 0 | 0 | 0 | 80.5 | 0 | 65 | 96 | 0 | 0 |
36245550 | 2015/3/13 | TEO | 201503 | 305 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245551 | 2015/3/13 | TEO | 201503 | 310 | 買權 | 0 | 0 | 0 | 0 | 0 | 75.5 | 0 | 60 | 91 | 0 | 0 |
36245552 | 2015/3/13 | TEO | 201503 | 310 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245553 | 2015/3/13 | TEO | 201503 | 315 | 買權 | 0 | 0 | 0 | 0 | 0 | 70.5 | 0 | 55 | 86 | 0 | 0 |
36245554 | 2015/3/13 | TEO | 201503 | 315 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245555 | 2015/3/13 | TEO | 201503 | 320 | 買權 | 0 | 0 | 0 | 0 | 0 | 65.5 | 0 | 50 | 81 | 0 | 0 |
36245556 | 2015/3/13 | TEO | 201503 | 320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245557 | 2015/3/13 | TEO | 201503 | 325 | 買權 | 0 | 0 | 0 | 0 | 0 | 60.5 | 0 | 45 | 76 | 0 | 0 |
36245558 | 2015/3/13 | TEO | 201503 | 325 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245559 | 2015/3/13 | TEO | 201503 | 330 | 買權 | 0 | 0 | 0 | 0 | 0 | 55.5 | 0 | 40 | 71 | 0 | 0 |
36245560 | 2015/3/13 | TEO | 201503 | 330 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 30 | 0 | 0.03 | 0.475 | 0.185 |
36245561 | 2015/3/13 | TEO | 201503 | 335 | 買權 | 0 | 0 | 0 | 0 | 0 | 50.5 | 0 | 35 | 66 | 0 | 0 |
36245562 | 2015/3/13 | TEO | 201503 | 335 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245563 | 2015/3/13 | TEO | 201503 | 340 | 買權 | 0 | 0 | 0 | 0 | 0 | 45.75 | 0 | 30 | 61 | 0 | 0 |
36245564 | 2015/3/13 | TEO | 201503 | 340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 16 | 0 | 0.03 | 0.225 | 0.2 |
36245565 | 2015/3/13 | TEO | 201503 | 345 | 買權 | 0 | 0 | 0 | 0 | 0 | 40.75 | 0 | 25 | 56 | 0 | 0 |
36245566 | 2015/3/13 | TEO | 201503 | 345 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36245567 | 2015/3/13 | TEO | 201503 | 350 | 買權 | 0 | 0 | 0 | 0 | 0 | 35.75 | 0 | 20.1 | 51 | 0 | 0 |
36245568 | 2015/3/13 | TEO | 201503 | 350 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 40 | 0 | 0.03 | 1.675 | 1.075 |
36245569 | 2015/3/13 | TEO | 201503 | 355 | 買權 | 0 | 0 | 0 | 0 | 0 | 30.75 | 40 | 15.15 | 46 | 37.75 | 37.75 |
36245570 | 2015/3/13 | TEO | 201503 | 355 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 40 | 0 | 0.03 | 2.6 | 2.375 |
36245571 | 2015/3/13 | TEO | 201503 | 360 | 買權 | 0 | 0 | 0 | 0 | 0 | 25.75 | 40 | 25.25 | 26.75 | 32.75 | 27 |
36245572 | 2015/3/13 | TEO | 201503 | 360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 52 | 0.005 | 0.03 | 7.2 | 0.22 |
36245573 | 2015/3/13 | TEO | 201503 | 365 | 買權 | 0 | 0 | 0 | 0 | 0 | 20.8 | 60 | 20 | 21.6 | 24.45 | 14.7 |
36245574 | 2015/3/13 | TEO | 201503 | 365 | 賣權 | 0.005 | 0.005 | 0.005 | 0.005 | 20 | 0.005 | 49 | 0.005 | 0.03 | 5.5 | 0.005 |
36245575 | 2015/3/13 | TEO | 201503 | 370 | 買權 | 0 | 0 | 0 | 0 | 0 | 15.8 | 50 | 15.5 | 16.3 | 19.25 | 10.7 |
36245576 | 2015/3/13 | TEO | 201503 | 370 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 116 | 0.005 | 0.03 | 4.85 | 0.09 |
36245577 | 2015/3/13 | TEO | 201503 | 375 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.95 | 79 | 10.55 | 11.35 | 18.6 | 7.6 |
36245578 | 2015/3/13 | TEO | 201503 | 375 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.015 | 175 | 0.005 | 0.2 | 7.35 | 0.085 |
36245579 | 2015/3/13 | TEO | 201503 | 380 | 買權 | 6.4 | 6.4 | 5.9 | 6 | 6 | 6 | 106 | 5.95 | 6.35 | 14 | 2.175 |
36245580 | 2015/3/13 | TEO | 201503 | 380 | 賣權 | 0.205 | 0.205 | 0.18 | 0.18 | 6 | 0.26 | 201 | 0.175 | 0.345 | 7.85 | 0.18 |
36245581 | 2015/3/13 | TEO | 201503 | 385 | 買權 | 2.175 | 2.85 | 2.125 | 2.15 | 48 | 2.15 | 862 | 2.125 | 2.325 | 9.9 | 0.46 |
36245582 | 2015/3/13 | TEO | 201503 | 385 | 賣權 | 1.15 | 1.225 | 1.15 | 1.2 | 3 | 1.325 | 247 | 1.225 | 1.425 | 9.05 | 1.15 |
36245790 | 2015/3/13 | TEO | 201503 | 390 | 買權 | 0.425 | 0.575 | 0.375 | 0.375 | 266 | 0.375 | 581 | 0.305 | 0.31 | 6.15 | 0.035 |
36245791 | 2015/3/13 | TEO | 201503 | 390 | 賣權 | 5.05 | 5.05 | 4.1 | 4.6 | 73 | 4.6 | 124 | 4.05 | 4.9 | 12 | 3.05 |
36245792 | 2015/3/13 | TEO | 201503 | 395 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 125 | 0.005 | 0.2 | 2.325 | 0.025 |
36245793 | 2015/3/13 | TEO | 201503 | 395 | 賣權 | 9.3 | 9.3 | 9.2 | 9.2 | 2 | 9.2 | 42 | 8.95 | 9.3 | 10.6 | 5.4 |
36245794 | 2015/3/13 | TEO | 201503 | 400 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.015 | 110 | 0.005 | 0.03 | 2.125 | 0.05 |
36245795 | 2015/3/13 | TEO | 201503 | 400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 14.15 | 80 | 13.7 | 14.5 | 16 | 11.65 |
36245796 | 2015/3/13 | TEO | 201503 | 405 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 147 | 0.005 | 0.03 | 1.225 | 0.03 |
36245797 | 2015/3/13 | TEO | 201503 | 405 | 賣權 | 0 | 0 | 0 | 0 | 0 | 19.1 | 41 | 18.75 | 19.5 | 21.75 | 16.25 |
36245798 | 2015/3/13 | TEO | 201503 | 410 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 155 | 0.005 | 0.03 | 0.36 | 0.16 |
36245799 | 2015/3/13 | TEO | 201503 | 410 | 賣權 | 0 | 0 | 0 | 0 | 0 | 24.1 | 41 | 23.45 | 25 | 26.75 | 20.6 |
36245800 | 2015/3/13 | TEO | 201503 | 415 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 8 | 0 | 0.03 | 0.005 | 0.005 |
36245801 | 2015/3/13 | TEO | 201503 | 415 | 賣權 | 0 | 0 | 0 | 0 | 0 | 29 | 38 | 14.4 | 45 | 28 | 22.3 |
36245802 | 2015/3/13 | TEO | 201503 | 420 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 20 | 0 | 11.6 | 0.03 | 0.03 |
36245803 | 2015/3/13 | TEO | 201503 | 420 | 賣權 | 0 | 0 | 0 | 0 | 0 | 34 | 0 | 19 | 50 | 0 | 0 |