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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36247788 | 2015/3/13 | TGO | 201508 | 4500 | 買權 | 0 | 0 | 0 | 0 | 0 | 136 | 0 | 0 | 0 | 0 | 0 |
36247789 | 2015/3/13 | TGO | 201508 | 4500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 165.5 | 0 | 0 | 0 | 0 | 0 |
36247790 | 2015/3/13 | TGO | 201508 | 4600 | 買權 | 0 | 0 | 0 | 0 | 0 | 96 | 0 | 0 | 0 | 0 | 0 |
36247791 | 2015/3/13 | TGO | 201508 | 4600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 225 | 0 | 0 | 0 | 0 | 0 |
36247792 | 2015/3/13 | TGO | 201508 | 4700 | 買權 | 0 | 0 | 0 | 0 | 0 | 65.5 | 0 | 0 | 0 | 0 | 0 |
36247972 | 2015/3/13 | TGO | 201508 | 4700 | 賣權 | 0 | 0 | 0 | 0 | 0 | 294.5 | 0 | 0 | 0 | 0 | 0 |
36247973 | 2015/3/13 | TGO | 201508 | 4800 | 買權 | 0 | 0 | 0 | 0 | 0 | 43.5 | 0 | 0 | 0 | 0 | 0 |
36247974 | 2015/3/13 | TGO | 201508 | 4800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 371.5 | 2 | 0 | 0 | 270 | 270 |
36247975 | 2015/3/13 | TGO | 201508 | 4900 | 買權 | 0 | 0 | 0 | 0 | 0 | 27.5 | 0 | 0 | 0 | 0 | 0 |
36247976 | 2015/3/13 | TGO | 201508 | 4900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 455.5 | 0 | 0 | 0 | 0 | 0 |
36247977 | 2015/3/13 | TGO | 201508 | 5000 | 買權 | 0 | 0 | 0 | 0 | 0 | 17 | 0 | 0 | 0 | 0 | 0 |
36247978 | 2015/3/13 | TGO | 201508 | 5000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 544.5 | 0 | 0 | 0 | 0 | 0 |
36247979 | 2015/3/13 | TGO | 201508 | 5100 | 買權 | 0 | 0 | 0 | 0 | 0 | 10 | 0 | 0 | 0 | 0 | 0 |
36247980 | 2015/3/13 | TGO | 201508 | 5100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 637 | 0 | 0 | 0 | 0 | 0 |
36247982 | 2015/3/13 | TGO | 201508 | 5200 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.5 | 0 | 0 | 0 | 0 | 0 |
36247983 | 2015/3/13 | TGO | 201508 | 5200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 732.5 | 0 | 0 | 0 | 0 | 0 |
36247984 | 2015/3/13 | TGO | 201508 | 5300 | 買權 | 0 | 0 | 0 | 0 | 0 | 3 | 0 | 0 | 0 | 0 | 0 |
36247985 | 2015/3/13 | TGO | 201508 | 5300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 829.5 | 0 | 0 | 0 | 0 | 0 |
36247986 | 2015/3/13 | TGO | 201508 | 5400 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.5 | 0 | 0 | 0 | 0 | 0 |
36247987 | 2015/3/13 | TGO | 201508 | 5400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 927.5 | 0 | 0 | 0 | 0 | 0 |
36247988 | 2015/3/13 | TGO | 201510 | 3900 | 買權 | 0 | 0 | 0 | 0 | 0 | 576.5 | 0 | 0 | 0 | 0 | 0 |
36247989 | 2015/3/13 | TGO | 201510 | 3900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 16 | 0 | 0 | 0 | 0 | 0 |
36247990 | 2015/3/13 | TGO | 201510 | 3950 | 買權 | 0 | 0 | 0 | 0 | 0 | 532 | 0 | 0 | 0 | 0 | 0 |
36247991 | 2015/3/13 | TGO | 201510 | 3950 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.5 | 0 | 0 | 0 | 0 | 0 |
36247993 | 2015/3/13 | TGO | 201510 | 4000 | 買權 | 0 | 0 | 0 | 0 | 0 | 489 | 0 | 0 | 0 | 0 | 0 |
36247994 | 2015/3/13 | TGO | 201510 | 4000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 28 | 0 | 0 | 0 | 0 | 0 |
36247996 | 2015/3/13 | TGO | 201510 | 4100 | 買權 | 0 | 0 | 0 | 0 | 0 | 407 | 0 | 0 | 0 | 0 | 0 |
36247997 | 2015/3/13 | TGO | 201510 | 4100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 45.5 | 0 | 0 | 0 | 0 | 0 |
36247998 | 2015/3/13 | TGO | 201510 | 4200 | 買權 | 0 | 0 | 0 | 0 | 0 | 332 | 0 | 0 | 0 | 0 | 0 |
36247999 | 2015/3/13 | TGO | 201510 | 4200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 70 | 0 | 0 | 0 | 0 | 0 |
36248000 | 2015/3/13 | TGO | 201510 | 4300 | 買權 | 0 | 0 | 0 | 0 | 0 | 265 | 0 | 0 | 0 | 0 | 0 |
36248001 | 2015/3/13 | TGO | 201510 | 4300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 102.5 | 0 | 0 | 0 | 0 | 0 |
36248002 | 2015/3/13 | TGO | 201510 | 4400 | 買權 | 0 | 0 | 0 | 0 | 0 | 207 | 0 | 0 | 0 | 0 | 0 |
36248003 | 2015/3/13 | TGO | 201510 | 4400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 144 | 0 | 0 | 0 | 0 | 0 |
36248004 | 2015/3/13 | TGO | 201510 | 4500 | 買權 | 0 | 0 | 0 | 0 | 0 | 158 | 0 | 0 | 0 | 0 | 0 |
36248005 | 2015/3/13 | TGO | 201510 | 4500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 194.5 | 0 | 0 | 0 | 0 | 0 |
36248007 | 2015/3/13 | TGO | 201510 | 4600 | 買權 | 0 | 0 | 0 | 0 | 0 | 118 | 0 | 0 | 0 | 0 | 0 |
36248009 | 2015/3/13 | TGO | 201510 | 4600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 253.5 | 0 | 0 | 0 | 0 | 0 |
36248011 | 2015/3/13 | TGO | 201510 | 4700 | 買權 | 0 | 0 | 0 | 0 | 0 | 86 | 0 | 0 | 0 | 0 | 0 |
36248013 | 2015/3/13 | TGO | 201510 | 4700 | 賣權 | 0 | 0 | 0 | 0 | 0 | 321 | 0 | 0 | 0 | 0 | 0 |
36248015 | 2015/3/13 | TGO | 201510 | 4800 | 買權 | 0 | 0 | 0 | 0 | 0 | 61 | 0 | 0 | 0 | 0 | 0 |
36248017 | 2015/3/13 | TGO | 201510 | 4800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 396 | 0 | 0 | 0 | 0 | 0 |
36248019 | 2015/3/13 | TGO | 201510 | 4900 | 買權 | 0 | 0 | 0 | 0 | 0 | 42.5 | 0 | 0 | 0 | 0 | 0 |
36248025 | 2015/3/13 | TGO | 201510 | 4900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 476.5 | 0 | 0 | 0 | 0 | 0 |
36248027 | 2015/3/13 | TGO | 201510 | 5000 | 買權 | 0 | 0 | 0 | 0 | 0 | 29 | 0 | 0 | 0 | 0 | 0 |
36248028 | 2015/3/13 | TGO | 201510 | 5000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 562.5 | 0 | 0 | 0 | 0 | 0 |
36248030 | 2015/3/13 | TGO | 201510 | 5100 | 買權 | 0 | 0 | 0 | 0 | 0 | 19 | 0 | 0 | 0 | 0 | 0 |
36248032 | 2015/3/13 | TGO | 201510 | 5100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 652.5 | 0 | 0 | 0 | 0 | 0 |
36248033 | 2015/3/13 | TGO | 201510 | 5200 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.5 | 0 | 0 | 0 | 0 | 0 |
36248035 | 2015/3/13 | TGO | 201510 | 5200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 745 | 0 | 0 | 0 | 0 | 0 |