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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36247124 | 2015/3/13 | TFO | 201505 | 1240 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 34 | 0 | 0 |
36247125 | 2015/3/13 | TFO | 201505 | 1240 | 賣權 | 0 | 0 | 0 | 0 | 0 | 125 | 0 | 72.8 | 169 | 0 | 0 |
36247126 | 2015/3/13 | TFO | 201505 | 1260 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 33.8 | 0 | 0 |
36247127 | 2015/3/13 | TFO | 201505 | 1260 | 賣權 | 0 | 0 | 0 | 0 | 0 | 145 | 0 | 91.2 | 189 | 0 | 0 |
36247355 | 2015/3/13 | TFO | 201505 | 1280 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 33.8 | 0 | 0 |
36247359 | 2015/3/13 | TFO | 201505 | 1280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 165 | 0 | 110 | 210 | 0 | 0 |
36247361 | 2015/3/13 | TFO | 201505 | 1300 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 33.8 | 0 | 0 |
36247363 | 2015/3/13 | TFO | 201505 | 1300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 185 | 0 | 130 | 230 | 0 | 0 |
36247365 | 2015/3/13 | TFO | 201506 | 800 | 買權 | 0 | 0 | 0 | 0 | 0 | 312 | 0 | 268 | 372 | 0 | 0 |
36247367 | 2015/3/13 | TFO | 201506 | 800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.12 | 0 | 0 |
36247369 | 2015/3/13 | TFO | 201506 | 840 | 買權 | 0 | 0 | 0 | 0 | 0 | 272 | 0 | 228 | 332 | 0 | 0 |
36247371 | 2015/3/13 | TFO | 201506 | 840 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 33.8 | 0 | 0 |
36247373 | 2015/3/13 | TFO | 201506 | 880 | 買權 | 0 | 0 | 0 | 0 | 0 | 232 | 0 | 189 | 292 | 0 | 0 |
36247375 | 2015/3/13 | TFO | 201506 | 880 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 34 | 0 | 0 |
36247377 | 2015/3/13 | TFO | 201506 | 920 | 買權 | 0 | 0 | 0 | 0 | 0 | 193 | 0 | 150 | 252 | 0 | 0 |
36247379 | 2015/3/13 | TFO | 201506 | 920 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0.02 | 34.4 | 15.2 | 2 |
36247381 | 2015/3/13 | TFO | 201506 | 960 | 買權 | 0 | 0 | 0 | 0 | 0 | 153 | 5 | 113 | 212 | 112 | 112 |
36247383 | 2015/3/13 | TFO | 201506 | 960 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0.02 | 35.2 | 0 | 0 |
36247385 | 2015/3/13 | TFO | 201506 | 1000 | 買權 | 0 | 0 | 0 | 0 | 0 | 113 | 0 | 78.6 | 173 | 0 | 0 |
36247387 | 2015/3/13 | TFO | 201506 | 1000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.3 | 0 | 0.08 | 37 | 0 | 0 |
36247389 | 2015/3/13 | TFO | 201506 | 1040 | 買權 | 0 | 0 | 0 | 0 | 0 | 75.8 | 0 | 48.4 | 134 | 0 | 0 |
36247391 | 2015/3/13 | TFO | 201506 | 1040 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.1 | 0 | 0.46 | 20.2 | 0 | 0 |
36247393 | 2015/3/13 | TFO | 201506 | 1080 | 買權 | 0 | 0 | 0 | 0 | 0 | 42.8 | 0 | 25.2 | 96.8 | 0 | 0 |
36247395 | 2015/3/13 | TFO | 201506 | 1080 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.1 | 0 | 2.7 | 37 | 0 | 0 |
36247397 | 2015/3/13 | TFO | 201506 | 1120 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.4 | 0 | 10.4 | 63.2 | 0 | 0 |
36247401 | 2015/3/13 | TFO | 201506 | 1120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 25.6 | 0 | 11.4 | 62 | 0 | 0 |
36247402 | 2015/3/13 | TFO | 201506 | 1160 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.8 | 0 | 1.38 | 36.2 | 0 | 0 |
36247403 | 2015/3/13 | TFO | 201506 | 1160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 52.8 | 0 | 24.6 | 95.2 | 0 | 0 |
36247404 | 2015/3/13 | TFO | 201506 | 1200 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.78 | 0 | 0.02 | 38.8 | 0 | 0 |
36247405 | 2015/3/13 | TFO | 201506 | 1200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 87.8 | 0 | 46 | 133 | 0 | 0 |
36247406 | 2015/3/13 | TFO | 201506 | 1240 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.34 | 0 | 0.02 | 35.2 | 0 | 0 |
36247407 | 2015/3/13 | TFO | 201506 | 1240 | 賣權 | 0 | 0 | 0 | 0 | 0 | 126 | 0 | 75.4 | 172 | 0 | 0 |
36247408 | 2015/3/13 | TFO | 201506 | 1280 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 34 | 0 | 0 |
36247409 | 2015/3/13 | TFO | 201506 | 1280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 165 | 0 | 110 | 212 | 0 | 0 |
36247411 | 2015/3/13 | TFO | 201506 | 1320 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 33.8 | 0 | 0 |
36247413 | 2015/3/13 | TFO | 201506 | 1320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 204 | 0 | 149 | 252 | 0 | 0 |
36247415 | 2015/3/13 | TFO | 201506 | 1360 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 33.6 | 0 | 0 |
36247417 | 2015/3/13 | TFO | 201506 | 1360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 244 | 0 | 188 | 292 | 0 | 0 |
36247420 | 2015/3/13 | TFO | 201509 | 800 | 買權 | 0 | 0 | 0 | 0 | 0 | 284 | 0 | 240 | 346 | 0 | 0 |
36247422 | 2015/3/13 | TFO | 201509 | 800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0.02 | 33.8 | 0 | 0 |
36247424 | 2015/3/13 | TFO | 201509 | 840 | 買權 | 0 | 0 | 0 | 0 | 0 | 244 | 0 | 202 | 306 | 0 | 0 |
36247426 | 2015/3/13 | TFO | 201509 | 840 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0.02 | 34.6 | 0 | 0 |
36247428 | 2015/3/13 | TFO | 201509 | 880 | 買權 | 0 | 0 | 0 | 0 | 0 | 204 | 0 | 165 | 266 | 0 | 0 |
36247430 | 2015/3/13 | TFO | 201509 | 880 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0.08 | 36 | 0 | 0 |
36247432 | 2015/3/13 | TFO | 201509 | 920 | 買權 | 0 | 0 | 0 | 0 | 0 | 165 | 0 | 130 | 228 | 0 | 0 |
36247433 | 2015/3/13 | TFO | 201509 | 920 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0.22 | 38.4 | 0 | 0 |
36247435 | 2015/3/13 | TFO | 201509 | 960 | 買權 | 0 | 0 | 0 | 0 | 0 | 126 | 0 | 98 | 189 | 0 | 0 |
36247437 | 2015/3/13 | TFO | 201509 | 960 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.16 | 0 | 0.66 | 25.6 | 0 | 0 |
36247439 | 2015/3/13 | TFO | 201509 | 1000 | 買權 | 0 | 0 | 0 | 0 | 0 | 89.8 | 0 | 69 | 152 | 0 | 0 |
36247441 | 2015/3/13 | TFO | 201509 | 1000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.3 | 0 | 1.98 | 35.4 | 0 | 0 |