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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36247074 | 2015/3/13 | TFO | 201504 | 1140 | 買權 | 7.7 | 7.7 | 6.9 | 7.2 | 4 | 5.3 | 134 | 5.2 | 5.4 | 11.6 | 4.3 |
36247075 | 2015/3/13 | TFO | 201504 | 1140 | 賣權 | 27.4 | 27.4 | 27.4 | 27.4 | 20 | 30.8 | 41 | 30 | 31.8 | 40 | 27.4 |
36247076 | 2015/3/13 | TFO | 201504 | 1160 | 買權 | 2 | 2 | 2 | 2 | 1 | 2 | 234 | 1.7 | 2.5 | 7 | 1.4 |
36247077 | 2015/3/13 | TFO | 201504 | 1160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 48 | 0 | 44.6 | 49.2 | 0 | 0 |
36247078 | 2015/3/13 | TFO | 201504 | 1180 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.66 | 108 | 0.32 | 1 | 3.4 | 0.62 |
36247079 | 2015/3/13 | TFO | 201504 | 1180 | 賣權 | 0 | 0 | 0 | 0 | 0 | 66.2 | 0 | 63.4 | 68 | 0 | 0 |
36247080 | 2015/3/13 | TFO | 201504 | 1200 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.42 | 31 | 0.02 | 0.82 | 1.58 | 0.8 |
36247081 | 2015/3/13 | TFO | 201504 | 1200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 85.6 | 1 | 82.6 | 87.2 | 81.4 | 81.4 |
36247082 | 2015/3/13 | TFO | 201504 | 1220 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0.02 | 0.82 | 0 | 0 |
36247083 | 2015/3/13 | TFO | 201504 | 1220 | 賣權 | 0 | 0 | 0 | 0 | 0 | 105 | 0 | 103 | 107 | 0 | 0 |
36247084 | 2015/3/13 | TFO | 201504 | 1240 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 1.56 | 0 | 0 |
36247085 | 2015/3/13 | TFO | 201504 | 1240 | 賣權 | 0 | 0 | 0 | 0 | 0 | 125 | 0 | 72.8 | 167 | 0 | 0 |
36247086 | 2015/3/13 | TFO | 201504 | 1260 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36247087 | 2015/3/13 | TFO | 201504 | 1260 | 賣權 | 0 | 0 | 0 | 0 | 0 | 145 | 0 | 92.2 | 187 | 0 | 0 |
36247088 | 2015/3/13 | TFO | 201504 | 1280 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36247089 | 2015/3/13 | TFO | 201504 | 1280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 165 | 0 | 112 | 208 | 0 | 0 |
36247090 | 2015/3/13 | TFO | 201504 | 1300 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36247091 | 2015/3/13 | TFO | 201504 | 1300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 185 | 0 | 132 | 228 | 0 | 0 |
36247092 | 2015/3/13 | TFO | 201505 | 920 | 買權 | 0 | 0 | 0 | 0 | 0 | 194 | 0 | 151 | 250 | 0 | 0 |
36247093 | 2015/3/13 | TFO | 201505 | 920 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 33.8 | 0 | 0 |
36247094 | 2015/3/13 | TFO | 201505 | 940 | 買權 | 0 | 0 | 0 | 0 | 0 | 174 | 0 | 132 | 230 | 0 | 0 |
36247095 | 2015/3/13 | TFO | 201505 | 940 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 34 | 0 | 0 |
36247096 | 2015/3/13 | TFO | 201505 | 960 | 買權 | 0 | 0 | 0 | 0 | 0 | 154 | 0 | 113 | 210 | 0 | 0 |
36247097 | 2015/3/13 | TFO | 201505 | 960 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 34.2 | 0 | 0 |
36247098 | 2015/3/13 | TFO | 201505 | 980 | 買權 | 0 | 0 | 0 | 0 | 0 | 134 | 0 | 94.4 | 190 | 0 | 0 |
36247099 | 2015/3/13 | TFO | 201505 | 980 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0.02 | 34.4 | 0 | 0 |
36247100 | 2015/3/13 | TFO | 201505 | 1000 | 買權 | 0 | 0 | 0 | 0 | 0 | 114 | 0 | 76.4 | 170 | 0 | 0 |
36247101 | 2015/3/13 | TFO | 201505 | 1000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0.02 | 35 | 0 | 0 |
36247102 | 2015/3/13 | TFO | 201505 | 1020 | 買權 | 0 | 0 | 0 | 0 | 0 | 94.4 | 0 | 59.6 | 151 | 0 | 0 |
36247103 | 2015/3/13 | TFO | 201505 | 1020 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.3 | 0 | 0.02 | 35.8 | 0 | 0 |
36247104 | 2015/3/13 | TFO | 201505 | 1040 | 買權 | 0 | 0 | 0 | 0 | 0 | 75.2 | 0 | 44.2 | 131 | 0 | 0 |
36247105 | 2015/3/13 | TFO | 201505 | 1040 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.98 | 0 | 0.12 | 37.4 | 0 | 0 |
36247106 | 2015/3/13 | TFO | 201505 | 1060 | 買權 | 0 | 0 | 0 | 0 | 0 | 57 | 0 | 31 | 111 | 0 | 0 |
36247107 | 2015/3/13 | TFO | 201505 | 1060 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.7 | 0 | 0.38 | 39.4 | 0 | 0 |
36247108 | 2015/3/13 | TFO | 201505 | 1080 | 買權 | 0 | 0 | 0 | 0 | 0 | 40.4 | 0 | 20 | 92 | 0 | 0 |
36247109 | 2015/3/13 | TFO | 201505 | 1080 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.2 | 0 | 1.2 | 29 | 0 | 0 |
36247110 | 2015/3/13 | TFO | 201505 | 1100 | 買權 | 0 | 0 | 0 | 0 | 0 | 26.6 | 0 | 11.6 | 73.8 | 0 | 0 |
36247111 | 2015/3/13 | TFO | 201505 | 1100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.4 | 0 | 3.6 | 40.8 | 0 | 0 |
36247112 | 2015/3/13 | TFO | 201505 | 1120 | 買權 | 0 | 0 | 0 | 0 | 0 | 16.2 | 0 | 6.1 | 56.6 | 0 | 0 |
36247113 | 2015/3/13 | TFO | 201505 | 1120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.8 | 0 | 6.7 | 55.2 | 0 | 0 |
36247114 | 2015/3/13 | TFO | 201505 | 1140 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.9 | 0 | 2.7 | 41.2 | 0 | 0 |
36247115 | 2015/3/13 | TFO | 201505 | 1140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 34.4 | 0 | 11.2 | 72 | 0 | 0 |
36247116 | 2015/3/13 | TFO | 201505 | 1160 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.4 | 0 | 0.36 | 28.2 | 0 | 0 |
36247117 | 2015/3/13 | TFO | 201505 | 1160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 49.8 | 0 | 18.2 | 90.2 | 0 | 0 |
36247118 | 2015/3/13 | TFO | 201505 | 1180 | 買權 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0.02 | 37.6 | 0 | 0 |
36247119 | 2015/3/13 | TFO | 201505 | 1180 | 賣權 | 0 | 0 | 0 | 0 | 0 | 67.4 | 0 | 28 | 110 | 0 | 0 |
36247120 | 2015/3/13 | TFO | 201505 | 1200 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0.02 | 35.4 | 0 | 0 |
36247121 | 2015/3/13 | TFO | 201505 | 1200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 86.2 | 0 | 40.6 | 130 | 0 | 0 |
36247122 | 2015/3/13 | TFO | 201505 | 1220 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.28 | 0 | 0 | 34.4 | 0 | 0 |
36247123 | 2015/3/13 | TFO | 201505 | 1220 | 賣權 | 0 | 0 | 0 | 0 | 0 | 105 | 0 | 55.6 | 149 | 0 | 0 |