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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36247443 | 2015/3/13 | TFO | 201509 | 1040 | 買權 | 0 | 0 | 0 | 0 | 0 | 57.8 | 0 | 45 | 117 | 0 | 0 |
36247445 | 2015/3/13 | TFO | 201509 | 1040 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.2 | 0 | 5.7 | 48.2 | 0 | 0 |
36247446 | 2015/3/13 | TFO | 201509 | 1080 | 買權 | 0 | 0 | 0 | 0 | 0 | 33.2 | 0 | 26.6 | 85 | 0 | 0 |
36247448 | 2015/3/13 | TFO | 201509 | 1080 | 賣權 | 0 | 0 | 0 | 0 | 0 | 27.4 | 0 | 15.6 | 67.8 | 0 | 0 |
36247450 | 2015/3/13 | TFO | 201509 | 1120 | 買權 | 0 | 0 | 0 | 0 | 0 | 16.6 | 0 | 8.8 | 58.8 | 0 | 0 |
36247452 | 2015/3/13 | TFO | 201509 | 1120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 50.8 | 0 | 35 | 96 | 0 | 0 |
36247455 | 2015/3/13 | TFO | 201509 | 1160 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.3 | 0 | 1.86 | 41.4 | 0 | 0 |
36247457 | 2015/3/13 | TFO | 201509 | 1160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 81.2 | 0 | 54.8 | 129 | 0 | 0 |
36247459 | 2015/3/13 | TFO | 201509 | 1200 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.8 | 0 | 0.24 | 29.8 | 0 | 0 |
36247461 | 2015/3/13 | TFO | 201509 | 1200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 116 | 0 | 80 | 165 | 0 | 0 |
36247464 | 2015/3/13 | TFO | 201509 | 1240 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.92 | 0 | 0.02 | 38.2 | 0 | 0 |
36247467 | 2015/3/13 | TFO | 201509 | 1240 | 賣權 | 0 | 0 | 0 | 0 | 0 | 154 | 0 | 110 | 204 | 0 | 0 |
36247469 | 2015/3/13 | TFO | 201509 | 1280 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.26 | 0 | 0.02 | 35.4 | 0 | 0 |
36247471 | 2015/3/13 | TFO | 201509 | 1280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 193 | 0 | 144 | 242 | 0 | 0 |
36247472 | 2015/3/13 | TFO | 201509 | 1320 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0.02 | 34 | 0 | 0 |
36247473 | 2015/3/13 | TFO | 201509 | 1320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 232 | 0 | 180 | 282 | 0 | 0 |
36247475 | 2015/3/13 | TFO | 201509 | 1360 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 33.4 | 0 | 0 |
36247476 | 2015/3/13 | TFO | 201509 | 1360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 272 | 0 | 218 | 322 | 0 | 0 |
36247478 | 2015/3/13 | TGO | 201504 | 3900 | 買權 | 0 | 0 | 0 | 0 | 0 | 567.5 | 0 | 55 | 0 | 0 | 0 |
36247479 | 2015/3/13 | TGO | 201504 | 3900 | 賣權 | 3.5 | 3.5 | 3.5 | 3.5 | 1 | 2 | 51 | 0.5 | 3.5 | 20 | 3.5 |
36247481 | 2015/3/13 | TGO | 201504 | 3950 | 買權 | 0 | 0 | 0 | 0 | 0 | 518 | 0 | 512.5 | 527.5 | 0 | 0 |
36247484 | 2015/3/13 | TGO | 201504 | 3950 | 賣權 | 4.5 | 4.5 | 4.5 | 4.5 | 1 | 4.5 | 41 | 0 | 8.5 | 23 | 3.5 |
36247486 | 2015/3/13 | TGO | 201504 | 4000 | 買權 | 0 | 0 | 0 | 0 | 0 | 469 | 0 | 464 | 479 | 0 | 0 |
36247488 | 2015/3/13 | TGO | 201504 | 4000 | 賣權 | 6 | 6 | 6 | 6 | 2 | 5.5 | 67 | 2.5 | 5.5 | 31.5 | 3.5 |
36247489 | 2015/3/13 | TGO | 201504 | 4100 | 買權 | 0 | 0 | 0 | 0 | 0 | 372.5 | 20 | 369.5 | 384.5 | 539 | 535.5 |
36247490 | 2015/3/13 | TGO | 201504 | 4100 | 賣權 | 11 | 11 | 10 | 10 | 2 | 10 | 112 | 7.5 | 10.5 | 34 | 7 |
36247491 | 2015/3/13 | TGO | 201504 | 4200 | 買權 | 0 | 0 | 0 | 0 | 0 | 282.5 | 10 | 282.5 | 294.5 | 448 | 448 |
36247492 | 2015/3/13 | TGO | 201504 | 4200 | 賣權 | 23 | 23 | 19.5 | 19.5 | 18 | 19.5 | 233 | 18 | 20.5 | 51.5 | 13 |
36247493 | 2015/3/13 | TGO | 201504 | 4300 | 買權 | 0 | 0 | 0 | 0 | 0 | 207 | 10 | 204 | 210.5 | 363 | 363 |
36247717 | 2015/3/13 | TGO | 201504 | 4300 | 賣權 | 42.5 | 42.5 | 42.5 | 42.5 | 10 | 38 | 253 | 37 | 39 | 66.5 | 24 |
36247718 | 2015/3/13 | TGO | 201504 | 4400 | 買權 | 125 | 125 | 125 | 125 | 1 | 133 | 60 | 133 | 141 | 280 | 125 |
36247719 | 2015/3/13 | TGO | 201504 | 4400 | 賣權 | 77.5 | 77.5 | 67.5 | 67.5 | 2 | 67.5 | 214 | 67.5 | 70.5 | 87 | 33 |
36247720 | 2015/3/13 | TGO | 201504 | 4500 | 買權 | 77 | 81.5 | 77 | 79.5 | 7 | 80.5 | 93 | 80.5 | 85 | 269.5 | 77 |
36247721 | 2015/3/13 | TGO | 201504 | 4500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 113.5 | 211 | 110 | 117 | 126 | 51.5 |
36247722 | 2015/3/13 | TGO | 201504 | 4600 | 買權 | 40.5 | 46.5 | 40.5 | 46.5 | 6 | 46.5 | 181 | 45 | 48 | 245 | 40.5 |
36247723 | 2015/3/13 | TGO | 201504 | 4600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 177 | 90 | 173.5 | 181 | 146 | 96 |
36247724 | 2015/3/13 | TGO | 201504 | 4700 | 買權 | 22 | 24 | 22 | 24 | 14 | 24 | 160 | 22.5 | 25.5 | 147.5 | 20 |
36247725 | 2015/3/13 | TGO | 201504 | 4700 | 賣權 | 0 | 0 | 0 | 0 | 0 | 258 | 31 | 251.5 | 265 | 250 | 147.5 |
36247726 | 2015/3/13 | TGO | 201504 | 4800 | 買權 | 11 | 13 | 11 | 13 | 2 | 13 | 199 | 11.5 | 13 | 168 | 11 |
36247727 | 2015/3/13 | TGO | 201504 | 4800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 343 | 23 | 336.5 | 349.5 | 250 | 209.5 |
36247728 | 2015/3/13 | TGO | 201504 | 4900 | 買權 | 6.5 | 6.5 | 6.5 | 6.5 | 1 | 6.5 | 110 | 5.5 | 6.5 | 116 | 6 |
36247729 | 2015/3/13 | TGO | 201504 | 4900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 437 | 0 | 430.5 | 443.5 | 0 | 0 |
36247730 | 2015/3/13 | TGO | 201504 | 5000 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.5 | 182 | 2 | 3.5 | 76.5 | 4 |
36247731 | 2015/3/13 | TGO | 201504 | 5000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 534 | 0 | 527.5 | 540.5 | 0 | 0 |
36247732 | 2015/3/13 | TGO | 201504 | 5100 | 買權 | 0 | 0 | 0 | 0 | 0 | 2 | 153 | 1 | 3.5 | 49 | 2 |
36247733 | 2015/3/13 | TGO | 201504 | 5100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 631.5 | 0 | 624 | 639 | 0 | 0 |
36247734 | 2015/3/13 | TGO | 201504 | 5200 | 買權 | 1 | 1 | 1 | 1 | 20 | 1 | 126 | 0.5 | 25 | 28 | 1 |
36247735 | 2015/3/13 | TGO | 201504 | 5200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 731 | 0 | 723.5 | 738.5 | 0 | 0 |
36247736 | 2015/3/13 | TGO | 201504 | 5300 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.5 | 70 | 0 | 1 | 8 | 0.5 |
36247737 | 2015/3/13 | TGO | 201504 | 5300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 831 | 0 | 0 | 0 | 0 | 0 |