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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36247738 | 2015/3/13 | TGO | 201504 | 5400 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.5 | 0 | 0 | 1 | 0 | 0 |
36247739 | 2015/3/13 | TGO | 201504 | 5400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 931 | 0 | 0 | 0 | 0 | 0 |
36247740 | 2015/3/13 | TGO | 201506 | 3900 | 買權 | 0 | 0 | 0 | 0 | 0 | 570.5 | 0 | 55 | 0 | 0 | 0 |
36247741 | 2015/3/13 | TGO | 201506 | 3900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 |
36247742 | 2015/3/13 | TGO | 201506 | 3950 | 買權 | 0 | 0 | 0 | 0 | 0 | 522.5 | 0 | 55 | 0 | 0 | 0 |
36247743 | 2015/3/13 | TGO | 201506 | 3950 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.5 | 0 | 0 | 0 | 0 | 0 |
36247744 | 2015/3/13 | TGO | 201506 | 4000 | 買權 | 0 | 0 | 0 | 0 | 0 | 474.5 | 0 | 45 | 0 | 0 | 0 |
36247745 | 2015/3/13 | TGO | 201506 | 4000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6 | 0 | 0 | 0 | 0 | 0 |
36247746 | 2015/3/13 | TGO | 201506 | 4100 | 買權 | 0 | 0 | 0 | 0 | 0 | 383 | 0 | 35 | 0 | 0 | 0 |
36247747 | 2015/3/13 | TGO | 201506 | 4100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.5 | 0 | 0 | 0 | 0 | 0 |
36247748 | 2015/3/13 | TGO | 201506 | 4200 | 買權 | 0 | 0 | 0 | 0 | 0 | 297.5 | 0 | 35 | 0 | 0 | 0 |
36247749 | 2015/3/13 | TGO | 201506 | 4200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 28 | 0 | 2 | 0 | 0 | 0 |
36247750 | 2015/3/13 | TGO | 201506 | 4300 | 買權 | 0 | 0 | 0 | 0 | 0 | 221.5 | 0 | 25 | 0 | 0 | 0 |
36247751 | 2015/3/13 | TGO | 201506 | 4300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 52 | 0 | 6 | 0 | 0 | 0 |
36247752 | 2015/3/13 | TGO | 201506 | 4400 | 買權 | 0 | 0 | 0 | 0 | 0 | 157.5 | 0 | 20 | 0 | 0 | 0 |
36247753 | 2015/3/13 | TGO | 201506 | 4400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 87.5 | 0 | 6 | 0 | 0 | 0 |
36247754 | 2015/3/13 | TGO | 201506 | 4500 | 買權 | 0 | 0 | 0 | 0 | 0 | 106.5 | 0 | 40 | 0 | 0 | 0 |
36247755 | 2015/3/13 | TGO | 201506 | 4500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 136.5 | 0 | 10 | 0 | 0 | 0 |
36247756 | 2015/3/13 | TGO | 201506 | 4600 | 買權 | 0 | 0 | 0 | 0 | 0 | 68 | 0 | 6 | 0 | 0 | 0 |
36247757 | 2015/3/13 | TGO | 201506 | 4600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 197.5 | 0 | 25 | 0 | 0 | 0 |
36247758 | 2015/3/13 | TGO | 201506 | 4700 | 買權 | 0 | 0 | 0 | 0 | 0 | 41 | 0 | 6 | 0 | 0 | 0 |
36247759 | 2015/3/13 | TGO | 201506 | 4700 | 賣權 | 0 | 0 | 0 | 0 | 0 | 270.5 | 0 | 25 | 0 | 0 | 0 |
36247760 | 2015/3/13 | TGO | 201506 | 4800 | 買權 | 0 | 0 | 0 | 0 | 0 | 23.5 | 0 | 2 | 0 | 0 | 0 |
36247761 | 2015/3/13 | TGO | 201506 | 4800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 352.5 | 0 | 35 | 0 | 0 | 0 |
36247762 | 2015/3/13 | TGO | 201506 | 4900 | 買權 | 0 | 0 | 0 | 0 | 0 | 20.5 | 13 | 1 | 40 | 30 | 24 |
36247763 | 2015/3/13 | TGO | 201506 | 4900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 441.5 | 0 | 45 | 0 | 0 | 0 |
36247764 | 2015/3/13 | TGO | 201506 | 5000 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.5 | 10 | 0 | 0 | 28 | 27 |
36247765 | 2015/3/13 | TGO | 201506 | 5000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 535 | 0 | 55 | 0 | 0 | 0 |
36247766 | 2015/3/13 | TGO | 201506 | 5100 | 買權 | 0 | 0 | 0 | 0 | 0 | 3 | 20 | 0 | 0 | 25.5 | 11 |
36247767 | 2015/3/13 | TGO | 201506 | 5100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 631.5 | 0 | 65 | 0 | 0 | 0 |
36247768 | 2015/3/13 | TGO | 201506 | 5200 | 買權 | 0 | 0 | 0 | 0 | 0 | 1 | 10 | 0 | 0 | 10.5 | 10.5 |
36247769 | 2015/3/13 | TGO | 201506 | 5200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 729.5 | 0 | 0 | 0 | 0 | 0 |
36247770 | 2015/3/13 | TGO | 201506 | 5300 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.5 | 0 | 0 | 0 | 0 | 0 |
36247771 | 2015/3/13 | TGO | 201506 | 5300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 828.5 | 0 | 0 | 0 | 0 | 0 |
36247772 | 2015/3/13 | TGO | 201506 | 5400 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.5 | 0 | 0 | 0 | 0 | 0 |
36247773 | 2015/3/13 | TGO | 201506 | 5400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 928 | 0 | 0 | 0 | 0 | 0 |
36247774 | 2015/3/13 | TGO | 201508 | 3900 | 買權 | 0 | 0 | 0 | 0 | 0 | 576 | 0 | 0 | 0 | 0 | 0 |
36247775 | 2015/3/13 | TGO | 201508 | 3900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.5 | 0 | 0 | 0 | 0 | 0 |
36247776 | 2015/3/13 | TGO | 201508 | 3950 | 買權 | 0 | 0 | 0 | 0 | 0 | 529.5 | 0 | 0 | 0 | 0 | 0 |
36247777 | 2015/3/13 | TGO | 201508 | 3950 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11 | 0 | 0 | 0 | 0 | 0 |
36247778 | 2015/3/13 | TGO | 201508 | 4000 | 買權 | 0 | 0 | 0 | 0 | 0 | 484 | 0 | 0 | 0 | 0 | 0 |
36247779 | 2015/3/13 | TGO | 201508 | 4000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.5 | 0 | 0 | 0 | 0 | 0 |
36247780 | 2015/3/13 | TGO | 201508 | 4100 | 買權 | 0 | 0 | 0 | 0 | 0 | 397.5 | 0 | 0 | 0 | 0 | 0 |
36247781 | 2015/3/13 | TGO | 201508 | 4100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 28.5 | 0 | 0 | 0 | 0 | 0 |
36247782 | 2015/3/13 | TGO | 201508 | 4200 | 買權 | 0 | 0 | 0 | 0 | 0 | 318 | 0 | 0 | 0 | 0 | 0 |
36247783 | 2015/3/13 | TGO | 201508 | 4200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 48.5 | 0 | 0 | 0 | 0 | 0 |
36247784 | 2015/3/13 | TGO | 201508 | 4300 | 買權 | 0 | 0 | 0 | 0 | 0 | 247.5 | 0 | 0 | 0 | 0 | 0 |
36247785 | 2015/3/13 | TGO | 201508 | 4300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 77.5 | 0 | 0 | 0 | 0 | 0 |
36247786 | 2015/3/13 | TGO | 201508 | 4400 | 買權 | 0 | 0 | 0 | 0 | 0 | 186.5 | 0 | 0 | 0 | 0 | 0 |
36247787 | 2015/3/13 | TGO | 201508 | 4400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 116.5 | 0 | 0 | 0 | 44 | 44 |