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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36246847 | 2015/3/13 | TFO | 201503 | 1160 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 117 | 0.02 | 0.1 | 9.4 | 0.12 |
36246848 | 2015/3/13 | TFO | 201503 | 1160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 46 | 1 | 44.2 | 47.2 | 85.4 | 85.4 |
36246849 | 2015/3/13 | TFO | 201503 | 1180 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 54 | 0.02 | 0.12 | 1.18 | 0.04 |
36246850 | 2015/3/13 | TFO | 201503 | 1180 | 賣權 | 0 | 0 | 0 | 0 | 0 | 66 | 1 | 64.2 | 67.2 | 100 | 94.8 |
36246851 | 2015/3/13 | TFO | 201503 | 1200 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0.02 | 0.12 | 0 | 0 |
36246852 | 2015/3/13 | TFO | 201503 | 1200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 86 | 0 | 84.2 | 87.2 | 0 | 0 |
36246853 | 2015/3/13 | TFO | 201503 | 1220 | 買權 | 0.02 | 0.02 | 0.02 | 0.02 | 20 | 0.02 | 60 | 0 | 33.6 | 0.02 | 0.02 |
36246854 | 2015/3/13 | TFO | 201503 | 1220 | 賣權 | 0 | 0 | 0 | 0 | 0 | 106 | 0 | 104 | 107 | 0 | 0 |
36246855 | 2015/3/13 | TFO | 201503 | 1240 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36246856 | 2015/3/13 | TFO | 201503 | 1240 | 賣權 | 0 | 0 | 0 | 0 | 0 | 126 | 0 | 75.2 | 165 | 0 | 0 |
36246857 | 2015/3/13 | TFO | 201503 | 1260 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36246858 | 2015/3/13 | TFO | 201503 | 1260 | 賣權 | 0 | 0 | 0 | 0 | 0 | 146 | 0 | 95.2 | 185 | 0 | 0 |
36246859 | 2015/3/13 | TFO | 201503 | 1280 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36246860 | 2015/3/13 | TFO | 201503 | 1280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 166 | 0 | 115 | 206 | 0 | 0 |
36246861 | 2015/3/13 | TFO | 201503 | 1300 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36246862 | 2015/3/13 | TFO | 201503 | 1300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 186 | 0 | 135 | 226 | 0 | 0 |
36246863 | 2015/3/13 | TFO | 201503 | 1320 | 買權 | 0.02 | 0.02 | 0.02 | 0.02 | 30 | 0.02 | 30 | 0 | 0.12 | 0.02 | 0.02 |
36246864 | 2015/3/13 | TFO | 201503 | 1320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 206 | 0 | 155 | 246 | 0 | 0 |
36246865 | 2015/3/13 | TFO | 201503 | 1340 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36246866 | 2015/3/13 | TFO | 201503 | 1340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 226 | 0 | 175 | 266 | 0 | 0 |
36246867 | 2015/3/13 | TFO | 201503 | 1360 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36246868 | 2015/3/13 | TFO | 201503 | 1360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 246 | 0 | 195 | 286 | 0 | 0 |
36246869 | 2015/3/13 | TFO | 201503 | 1380 | 買權 | 0.02 | 0.02 | 0.02 | 0.02 | 400 | 0.02 | 0 | 0 | 0.12 | 0.02 | 0.02 |
36246870 | 2015/3/13 | TFO | 201503 | 1380 | 賣權 | 0 | 0 | 0 | 0 | 0 | 266 | 0 | 214 | 306 | 0 | 0 |
36246871 | 2015/3/13 | TFO | 201503 | 1400 | 買權 | 0.02 | 0.02 | 0.02 | 0.02 | 400 | 0.02 | 0 | 0 | 0.12 | 0.02 | 0.02 |
36246872 | 2015/3/13 | TFO | 201503 | 1400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 286 | 0 | 234 | 326 | 0 | 0 |
36246873 | 2015/3/13 | TFO | 201504 | 900 | 買權 | 0 | 0 | 0 | 0 | 0 | 214 | 0 | 173 | 268 | 0 | 0 |
36246874 | 2015/3/13 | TFO | 201504 | 900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 12 | 0 | 0.12 | 0.12 | 0.12 |
36246875 | 2015/3/13 | TFO | 201504 | 920 | 買權 | 0 | 0 | 0 | 0 | 0 | 194 | 0 | 153 | 248 | 0 | 0 |
36246876 | 2015/3/13 | TFO | 201504 | 920 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36247054 | 2015/3/13 | TFO | 201504 | 940 | 買權 | 0 | 0 | 0 | 0 | 0 | 174 | 0 | 133 | 228 | 0 | 0 |
36247055 | 2015/3/13 | TFO | 201504 | 940 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36247056 | 2015/3/13 | TFO | 201504 | 960 | 買權 | 0 | 0 | 0 | 0 | 0 | 154 | 0 | 113 | 208 | 0 | 0 |
36247057 | 2015/3/13 | TFO | 201504 | 960 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 8 | 0 | 0.12 | 0.12 | 0.12 |
36247058 | 2015/3/13 | TFO | 201504 | 980 | 買權 | 0 | 0 | 0 | 0 | 0 | 134 | 0 | 94.2 | 188 | 0 | 0 |
36247059 | 2015/3/13 | TFO | 201504 | 980 | 賣權 | 0.12 | 0.12 | 0.12 | 0.12 | 4 | 0.02 | 4 | 0 | 0.12 | 0.12 | 0.12 |
36247060 | 2015/3/13 | TFO | 201504 | 1000 | 買權 | 0 | 0 | 0 | 0 | 0 | 114 | 0 | 75 | 168 | 0 | 0 |
36247061 | 2015/3/13 | TFO | 201504 | 1000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 40 | 0.02 | 0.82 | 0.82 | 0.42 |
36247062 | 2015/3/13 | TFO | 201504 | 1020 | 買權 | 0 | 0 | 0 | 0 | 0 | 94.2 | 0 | 93.2 | 97.8 | 0 | 0 |
36247063 | 2015/3/13 | TFO | 201504 | 1020 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 15 | 0.02 | 0.6 | 1.34 | 0.94 |
36247064 | 2015/3/13 | TFO | 201504 | 1040 | 買權 | 0 | 0 | 0 | 0 | 0 | 74.4 | 0 | 73.8 | 78.4 | 0 | 0 |
36247065 | 2015/3/13 | TFO | 201504 | 1040 | 賣權 | 0.6 | 0.78 | 0.6 | 0.78 | 20 | 0.32 | 64 | 0.3 | 1.1 | 2.9 | 0.6 |
36247066 | 2015/3/13 | TFO | 201504 | 1060 | 買權 | 0 | 0 | 0 | 0 | 0 | 55.2 | 0 | 54.8 | 59.4 | 0 | 0 |
36247067 | 2015/3/13 | TFO | 201504 | 1060 | 賣權 | 1.8 | 1.8 | 1.5 | 1.6 | 18 | 1.6 | 41 | 1.5 | 1.9 | 5.3 | 1.5 |
36247068 | 2015/3/13 | TFO | 201504 | 1080 | 買權 | 0 | 0 | 0 | 0 | 0 | 38.2 | 2 | 38.2 | 40.6 | 34.6 | 34.6 |
36247069 | 2015/3/13 | TFO | 201504 | 1080 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.4 | 64 | 4 | 4.8 | 9.5 | 2.7 |
36247070 | 2015/3/13 | TFO | 201504 | 1100 | 買權 | 28 | 28 | 26.2 | 26.2 | 19 | 24.4 | 32 | 23.2 | 25.6 | 28 | 18.4 |
36247071 | 2015/3/13 | TFO | 201504 | 1100 | 賣權 | 6.8 | 8.9 | 6.7 | 8.9 | 39 | 9.2 | 79 | 8.8 | 9.7 | 17.8 | 6.7 |
36247072 | 2015/3/13 | TFO | 201504 | 1120 | 買權 | 16.4 | 16.8 | 11.8 | 12 | 14 | 12 | 139 | 12.2 | 13.4 | 16.8 | 8.1 |
36247073 | 2015/3/13 | TFO | 201504 | 1120 | 賣權 | 15.6 | 16.4 | 15.6 | 15.8 | 54 | 17.8 | 59 | 17.2 | 18.4 | 24.8 | 15.4 |