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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36246192 | 2015/3/13 | TEO | 201505 | 380 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.35 | 0 | 3.65 | 24.25 | 0 | 0 |
36246193 | 2015/3/13 | TEO | 201505 | 380 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.1 | 0 | 1.525 | 14.95 | 0 | 0 |
36246194 | 2015/3/13 | TEO | 201505 | 385 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.45 | 0 | 2.275 | 19.95 | 0 | 0 |
36246195 | 2015/3/13 | TEO | 201505 | 385 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.2 | 0 | 2.25 | 18.6 | 0 | 0 |
36246196 | 2015/3/13 | TEO | 201505 | 390 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.15 | 0 | 1.35 | 16 | 0 | 0 |
36246197 | 2015/3/13 | TEO | 201505 | 390 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.9 | 0 | 3.3 | 22.65 | 0 | 0 |
36246198 | 2015/3/13 | TEO | 201505 | 395 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.4 | 0 | 0.525 | 12.45 | 0 | 0 |
36246199 | 2015/3/13 | TEO | 201505 | 395 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.15 | 0 | 4.75 | 27.25 | 0 | 0 |
36246200 | 2015/3/13 | TEO | 201505 | 400 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.15 | 0 | 0.11 | 9.35 | 0 | 0 |
36246201 | 2015/3/13 | TEO | 201505 | 400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.85 | 0 | 6.65 | 31.75 | 0 | 0 |
36246202 | 2015/3/13 | TEO | 201505 | 405 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.275 | 0 | 0.01 | 13.2 | 0 | 0 |
36246203 | 2015/3/13 | TEO | 201505 | 405 | 賣權 | 0 | 0 | 0 | 0 | 0 | 20 | 0 | 9.05 | 36.5 | 0 | 0 |
36246204 | 2015/3/13 | TEO | 201505 | 410 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.725 | 0 | 0 | 12.5 | 0 | 0 |
36246205 | 2015/3/13 | TEO | 201505 | 410 | 賣權 | 0 | 0 | 0 | 0 | 0 | 24.45 | 0 | 11.95 | 41.5 | 0 | 0 |
36246206 | 2015/3/13 | TEO | 201505 | 415 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0 | 12.1 | 0 | 0 |
36246207 | 2015/3/13 | TEO | 201505 | 415 | 賣權 | 0 | 0 | 0 | 0 | 0 | 29 | 0 | 15.35 | 46.5 | 0 | 0 |
36246208 | 2015/3/13 | TEO | 201505 | 420 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.205 | 0 | 0 | 11.85 | 0 | 0 |
36246209 | 2015/3/13 | TEO | 201505 | 420 | 賣權 | 0 | 0 | 0 | 0 | 0 | 33.75 | 0 | 19.2 | 51.5 | 0 | 0 |
36246210 | 2015/3/13 | TEO | 201505 | 425 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 11.7 | 0 | 0 |
36246211 | 2015/3/13 | TEO | 201505 | 425 | 賣權 | 0 | 0 | 0 | 0 | 0 | 38.75 | 0 | 23.4 | 56.5 | 0 | 0 |
36246212 | 2015/3/13 | TEO | 201505 | 430 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.045 | 0 | 0 | 11.65 | 0 | 0 |
36246213 | 2015/3/13 | TEO | 201505 | 430 | 賣權 | 0 | 0 | 0 | 0 | 0 | 43.5 | 0 | 27.75 | 61.5 | 0 | 0 |
36246214 | 2015/3/13 | TEO | 201505 | 435 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 11.6 | 0 | 0 |
36246215 | 2015/3/13 | TEO | 201505 | 435 | 賣權 | 0 | 0 | 0 | 0 | 0 | 48.5 | 0 | 32.5 | 66.5 | 0 | 0 |
36246216 | 2015/3/13 | TEO | 201505 | 440 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 11.6 | 0 | 0 |
36246217 | 2015/3/13 | TEO | 201505 | 440 | 賣權 | 0 | 0 | 0 | 0 | 0 | 53.5 | 0 | 37.25 | 71.5 | 0 | 0 |
36246218 | 2015/3/13 | TEO | 201505 | 445 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36246219 | 2015/3/13 | TEO | 201505 | 445 | 賣權 | 0 | 0 | 0 | 0 | 0 | 58.5 | 0 | 42.25 | 76.5 | 0 | 0 |
36246220 | 2015/3/13 | TEO | 201505 | 450 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 1 | 0 | 0.03 | 0.03 | 0.03 |
36246221 | 2015/3/13 | TEO | 201505 | 450 | 賣權 | 0 | 0 | 0 | 0 | 0 | 63.5 | 0 | 47.25 | 81.5 | 0 | 0 |
36246222 | 2015/3/13 | TEO | 201506 | 260 | 買權 | 0 | 0 | 0 | 0 | 0 | 126 | 0 | 107.5 | 143.5 | 0 | 0 |
36246223 | 2015/3/13 | TEO | 201506 | 260 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36246224 | 2015/3/13 | TEO | 201506 | 270 | 買權 | 0 | 0 | 0 | 0 | 0 | 116 | 0 | 97.5 | 133.5 | 0 | 0 |
36246500 | 2015/3/13 | TEO | 201506 | 270 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0.03 | 0 | 0 |
36246501 | 2015/3/13 | TEO | 201506 | 280 | 買權 | 0 | 0 | 0 | 0 | 0 | 106 | 0 | 87.5 | 123.5 | 0 | 0 |
36246502 | 2015/3/13 | TEO | 201506 | 280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 20 | 0 | 0.03 | 6.2 | 6.2 |
36246503 | 2015/3/13 | TEO | 201506 | 290 | 買權 | 0 | 0 | 0 | 0 | 0 | 96 | 0 | 78 | 113.5 | 0 | 0 |
36246504 | 2015/3/13 | TEO | 201506 | 290 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 21 | 0 | 11.65 | 7.1 | 7.1 |
36246505 | 2015/3/13 | TEO | 201506 | 300 | 買權 | 0 | 0 | 0 | 0 | 0 | 86 | 0 | 68 | 103.5 | 0 | 0 |
36246506 | 2015/3/13 | TEO | 201506 | 300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 21 | 0 | 11.65 | 7.95 | 7.95 |
36246507 | 2015/3/13 | TEO | 201506 | 310 | 買權 | 0 | 0 | 0 | 0 | 0 | 76 | 0 | 58 | 93.5 | 0 | 0 |
36246508 | 2015/3/13 | TEO | 201506 | 310 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 21 | 0 | 11.75 | 8.9 | 8.9 |
36246509 | 2015/3/13 | TEO | 201506 | 320 | 買權 | 0 | 0 | 0 | 0 | 0 | 66 | 0 | 48.75 | 83.5 | 0 | 0 |
36246510 | 2015/3/13 | TEO | 201506 | 320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 21 | 0 | 11.85 | 10 | 10 |
36246511 | 2015/3/13 | TEO | 201506 | 330 | 買權 | 0 | 0 | 0 | 0 | 0 | 56 | 0 | 39.25 | 73.5 | 0 | 0 |
36246512 | 2015/3/13 | TEO | 201506 | 330 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 21 | 0 | 12.1 | 11.4 | 11.4 |
36246513 | 2015/3/13 | TEO | 201506 | 340 | 買權 | 0 | 0 | 0 | 0 | 0 | 46.5 | 0 | 30.5 | 64 | 0 | 0 |
36246514 | 2015/3/13 | TEO | 201506 | 340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.045 | 21 | 0.015 | 12.5 | 14.4 | 14.4 |
36246515 | 2015/3/13 | TEO | 201506 | 350 | 買權 | 0 | 0 | 0 | 0 | 0 | 36.5 | 0 | 22.5 | 54 | 0 | 0 |
36246516 | 2015/3/13 | TEO | 201506 | 350 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.225 | 21 | 0.055 | 13.2 | 18.75 | 18.75 |