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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36245854 | 2015/3/13 | TEO | 201504 | 390 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.45 | 70 | 3.3 | 3.6 | 5.65 | 2.75 |
36245855 | 2015/3/13 | TEO | 201504 | 390 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.15 | 10 | 6.9 | 7.4 | 8.65 | 8.3 |
36245856 | 2015/3/13 | TEO | 201504 | 395 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.825 | 270 | 1.675 | 1.975 | 5.55 | 1.2 |
36245857 | 2015/3/13 | TEO | 201504 | 395 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.7 | 0 | 10.2 | 11.2 | 0 | 0 |
36245858 | 2015/3/13 | TEO | 201504 | 400 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.175 | 150 | 0.725 | 1.025 | 3.5 | 0.8 |
36245859 | 2015/3/13 | TEO | 201504 | 400 | 賣權 | 14.75 | 14.75 | 14.75 | 14.75 | 1 | 14.75 | 1 | 14.3 | 15.2 | 14.75 | 14.75 |
36245860 | 2015/3/13 | TEO | 201504 | 405 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 331 | 0.25 | 0.55 | 2.225 | 1.275 |
36245861 | 2015/3/13 | TEO | 201504 | 405 | 賣權 | 19 | 19 | 19 | 19 | 1 | 19.05 | 1 | 18.45 | 19.65 | 19 | 19 |
36246150 | 2015/3/13 | TEO | 201504 | 410 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.26 | 304 | 0.03 | 0.33 | 1.075 | 0.875 |
36246151 | 2015/3/13 | TEO | 201504 | 410 | 賣權 | 0 | 0 | 0 | 0 | 0 | 23.85 | 0 | 22.75 | 25.25 | 0 | 0 |
36246152 | 2015/3/13 | TEO | 201504 | 415 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.105 | 70 | 0 | 0.525 | 0.625 | 0.035 |
36246153 | 2015/3/13 | TEO | 201504 | 415 | 賣權 | 0 | 0 | 0 | 0 | 0 | 28.75 | 0 | 14.1 | 44.5 | 0 | 0 |
36246154 | 2015/3/13 | TEO | 201504 | 420 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 11.6 | 0 | 0 |
36246155 | 2015/3/13 | TEO | 201504 | 420 | 賣權 | 0 | 0 | 0 | 0 | 0 | 33.5 | 0 | 18.4 | 50.5 | 0 | 0 |
36246156 | 2015/3/13 | TEO | 201504 | 425 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36246157 | 2015/3/13 | TEO | 201504 | 425 | 賣權 | 0 | 0 | 0 | 0 | 0 | 38.5 | 0 | 23.15 | 55.5 | 0 | 0 |
36246158 | 2015/3/13 | TEO | 201504 | 430 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36246159 | 2015/3/13 | TEO | 201504 | 430 | 賣權 | 0 | 0 | 0 | 0 | 0 | 43.5 | 0 | 28 | 60.5 | 0 | 0 |
36246160 | 2015/3/13 | TEO | 201504 | 435 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36246161 | 2015/3/13 | TEO | 201504 | 435 | 賣權 | 0 | 0 | 0 | 0 | 0 | 48.5 | 0 | 33 | 65.5 | 0 | 0 |
36246162 | 2015/3/13 | TEO | 201504 | 440 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36246163 | 2015/3/13 | TEO | 201504 | 440 | 賣權 | 0 | 0 | 0 | 0 | 0 | 53.5 | 0 | 38 | 70.5 | 0 | 0 |
36246164 | 2015/3/13 | TEO | 201504 | 445 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36246165 | 2015/3/13 | TEO | 201504 | 445 | 賣權 | 0 | 0 | 0 | 0 | 0 | 58.5 | 0 | 42.75 | 75.5 | 0 | 0 |
36246166 | 2015/3/13 | TEO | 201504 | 450 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36246167 | 2015/3/13 | TEO | 201504 | 450 | 賣權 | 0 | 0 | 0 | 0 | 0 | 63.5 | 0 | 47.75 | 80.5 | 0 | 0 |
36246168 | 2015/3/13 | TEO | 201505 | 320 | 買權 | 0 | 0 | 0 | 0 | 0 | 66 | 0 | 54 | 77.5 | 0 | 0 |
36246169 | 2015/3/13 | TEO | 201505 | 320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 11.65 | 0 | 0 |
36246170 | 2015/3/13 | TEO | 201505 | 325 | 買權 | 0 | 0 | 0 | 0 | 0 | 61 | 0 | 44 | 78 | 0 | 0 |
36246171 | 2015/3/13 | TEO | 201505 | 325 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 11.7 | 0 | 0 |
36246172 | 2015/3/13 | TEO | 201505 | 330 | 買權 | 0 | 0 | 0 | 0 | 0 | 56 | 0 | 39.25 | 73 | 0 | 0 |
36246173 | 2015/3/13 | TEO | 201505 | 330 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 11.75 | 0 | 0 |
36246174 | 2015/3/13 | TEO | 201505 | 335 | 買權 | 0 | 0 | 0 | 0 | 0 | 51 | 0 | 34.5 | 68 | 0 | 0 |
36246175 | 2015/3/13 | TEO | 201505 | 335 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 11.8 | 0 | 0 |
36246176 | 2015/3/13 | TEO | 201505 | 340 | 買權 | 0 | 0 | 0 | 0 | 0 | 46 | 0 | 30 | 63 | 0 | 0 |
36246177 | 2015/3/13 | TEO | 201505 | 340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 11.9 | 0 | 0 |
36246178 | 2015/3/13 | TEO | 201505 | 345 | 買權 | 0 | 0 | 0 | 0 | 0 | 41 | 0 | 25.5 | 58 | 0 | 0 |
36246179 | 2015/3/13 | TEO | 201505 | 345 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.025 | 0 | 0 | 12.1 | 0 | 0 |
36246180 | 2015/3/13 | TEO | 201505 | 350 | 買權 | 0 | 0 | 0 | 0 | 0 | 36.25 | 0 | 21.5 | 53 | 0 | 0 |
36246181 | 2015/3/13 | TEO | 201505 | 350 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.075 | 0 | 0 | 12.3 | 0 | 0 |
36246182 | 2015/3/13 | TEO | 201505 | 355 | 買權 | 0 | 0 | 0 | 0 | 0 | 31.25 | 0 | 17.55 | 48 | 0 | 0 |
36246183 | 2015/3/13 | TEO | 201505 | 355 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.185 | 0 | 0.025 | 12.6 | 0 | 0 |
36246184 | 2015/3/13 | TEO | 201505 | 360 | 買權 | 0 | 0 | 0 | 0 | 0 | 26.5 | 0 | 13.9 | 43 | 0 | 0 |
36246185 | 2015/3/13 | TEO | 201505 | 360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0.06 | 13.1 | 0 | 0 |
36246186 | 2015/3/13 | TEO | 201505 | 365 | 買權 | 0 | 0 | 0 | 0 | 0 | 22 | 0 | 10.65 | 38.25 | 0 | 0 |
36246187 | 2015/3/13 | TEO | 201505 | 365 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0.145 | 13.55 | 0 | 0 |
36246188 | 2015/3/13 | TEO | 201505 | 370 | 買權 | 0 | 0 | 0 | 0 | 0 | 17.7 | 0 | 7.85 | 33.5 | 0 | 0 |
36246189 | 2015/3/13 | TEO | 201505 | 370 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.475 | 0 | 0.33 | 9.15 | 0 | 0 |
36246190 | 2015/3/13 | TEO | 201505 | 375 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.8 | 0 | 5.5 | 28.75 | 0 | 0 |
36246191 | 2015/3/13 | TEO | 201505 | 375 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.55 | 0 | 0.725 | 11.8 | 0 | 0 |