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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36236117 | 2015/3/13 | CAO | 201503 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 17.1 | 0 | 0 | 0 | 0 | 0 |
36236136 | 2015/3/13 | CAO | 201503 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |
36236139 | 2015/3/13 | CAO | 201503 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.1 | 0 | 0 | 0 | 0 | 0 |
36236140 | 2015/3/13 | CAO | 201503 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236141 | 2015/3/13 | CAO | 201503 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.1 | 0 | 0 | 0 | 0 | 0 |
36236142 | 2015/3/13 | CAO | 201503 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236143 | 2015/3/13 | CAO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.21 | 1 | 0 | 0 | 1.9 | 1.9 |
36236144 | 2015/3/13 | CAO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 11 | 0 | 0 | 0.24 | 0.09 |
36236145 | 2015/3/13 | CAO | 201503 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 26 | 0 | 0 | 0.91 | 0.33 |
36236146 | 2015/3/13 | CAO | 201503 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.94 | 0 | 0 | 0 | 0 | 0 |
36236147 | 2015/3/13 | CAO | 201503 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 21 | 0 | 0.03 | 0.16 | 0.03 |
36236148 | 2015/3/13 | CAO | 201503 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.85 | 0 | 0 | 0 | 0 | 0 |
36236149 | 2015/3/13 | CAO | 201503 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 25 | 0 | 0.03 | 0.03 | 0.03 |
36236150 | 2015/3/13 | CAO | 201503 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.85 | 0 | 0 | 0 | 0 | 0 |
36236151 | 2015/3/13 | CAO | 201504 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.2 | 0 | 0 | 0 | 0 | 0 |
36236152 | 2015/3/13 | CAO | 201504 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36236153 | 2015/3/13 | CAO | 201504 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.11 | 0 | 0 | 0 | 0 | 0 |
36236154 | 2015/3/13 | CAO | 201504 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.97 | 0 | 0 | 0 | 0 | 0 |
36236155 | 2015/3/13 | CAO | 201504 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.82 | 0 | 0 | 0 | 0 | 0 |
36236156 | 2015/3/13 | CAO | 201504 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.67 | 0 | 0 | 0 | 0 | 0 |
36236157 | 2015/3/13 | CAO | 201504 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 |
36236158 | 2015/3/13 | CAO | 201504 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.95 | 0 | 0 | 0 | 0 | 0 |
36236159 | 2015/3/13 | CAO | 201504 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236160 | 2015/3/13 | CAO | 201504 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.85 | 0 | 0 | 0 | 0 | 0 |
36236161 | 2015/3/13 | CAO | 201506 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 17.2 | 0 | 0 | 0 | 0 | 0 |
36236162 | 2015/3/13 | CAO | 201506 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236163 | 2015/3/13 | CAO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.35 | 0 | 0 | 0 | 0 | 0 |
36236164 | 2015/3/13 | CAO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |
36236165 | 2015/3/13 | CAO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.9 | 0 | 0 | 0 | 0 | 0 |
36236166 | 2015/3/13 | CAO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.69 | 0 | 0 | 0 | 0 | 0 |
36236167 | 2015/3/13 | CAO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.39 | 0 | 0 | 0 | 0 | 0 |
36236168 | 2015/3/13 | CAO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.15 | 0 | 0 | 0 | 0 | 0 |
36236169 | 2015/3/13 | CAO | 201506 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.07 | 0 | 0 | 0 | 0 | 0 |
36236170 | 2015/3/13 | CAO | 201506 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.83 | 0 | 0 | 0 | 0 | 0 |
36236171 | 2015/3/13 | CAO | 201506 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.83 | 0 | 0 | 0 | 0 | 0 |
36236172 | 2015/3/13 | CAO | 201506 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.55 | 0 | 0 | 0 | 0 | 0 |
36236173 | 2015/3/13 | CAO | 201506 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.28 | 0 | 0 | 0 | 0 | 0 |
36236174 | 2015/3/13 | CAO | 201506 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13 | 0 | 0 | 0 | 0 | 0 |
36236175 | 2015/3/13 | CAO | 201509 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 17.4 | 0 | 0 | 0 | 0 | 0 |
36236176 | 2015/3/13 | CAO | 201509 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |
36236177 | 2015/3/13 | CAO | 201509 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.85 | 0 | 0 | 0 | 0 | 0 |
36236178 | 2015/3/13 | CAO | 201509 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.55 | 0 | 0 | 0 | 0 | 0 |
36236179 | 2015/3/13 | CAO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.85 | 0 | 0 | 0 | 0 | 0 |
36236180 | 2015/3/13 | CAO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.52 | 0 | 0 | 0 | 0 | 0 |
36236181 | 2015/3/13 | CAO | 201509 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.65 | 0 | 0 | 0 | 0 | 0 |
36236182 | 2015/3/13 | CAO | 201509 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.31 | 0 | 0 | 0 | 0 | 0 |
36236183 | 2015/3/13 | CAO | 201509 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.37 | 0 | 0 | 0 | 0 | 0 |
36236184 | 2015/3/13 | CAO | 201509 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.95 | 0 | 0 | 0 | 0 | 0 |
36236185 | 2015/3/13 | CAO | 201509 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.86 | 0 | 0 | 0 | 0 | 0 |
36236186 | 2015/3/13 | CAO | 201509 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.45 | 0 | 0 | 0 | 0 | 0 |