1. data.gov.tw
  2. 選擇權每日交易行情
(計算時間: 0.004秒, 共找到 3802 筆資料，顯示第 1601 到 1700 筆)
可用欄位參考
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
2015/3/13 DHO 201506 120 買權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DHO 201506 120 賣權 0 0 0 0 0 31.7 0 0 0 0 0
2015/3/13 DHO 201509 75 買權 0 0 0 0 0 13.9 0 0 0 0 0
2015/3/13 DHO 201509 75 賣權 0 0 0 0 0 0.31 0 0 0 0 0
2015/3/13 DHO 201509 80 買權 0 0 0 0 0 9.85 0 0 0 0 0
2015/3/13 DHO 201509 80 賣權 0 0 0 0 0 1.01 0 0 0 0 0
2015/3/13 DHO 201509 85 買權 0 0 0 0 0 6.55 0 0 0 0 0
2015/3/13 DHO 201509 85 賣權 0 0 0 0 0 2.48 0 0 0 0 0
2015/3/13 DHO 201509 90 買權 0 0 0 0 0 4.08 0 0 0 0 0
2015/3/13 DHO 201509 90 賣權 0 0 0 0 0 4.91 0 0 0 0 0
2015/3/13 DHO 201509 95 買權 0 0 0 0 0 2.36 0 0 0 0 0
2015/3/13 DHO 201509 95 賣權 0 0 0 0 0 8.25 0 0 0 0 0
2015/3/13 DHO 201509 100 買權 0 0 0 0 0 1.28 0 0 0 0 0
2015/3/13 DHO 201509 100 賣權 0 0 0 0 0 12.3 0 0 0 0 0
2015/3/13 DHO 201509 110 買權 0 0 0 0 0 0.31 0 0 0 0 0
2015/3/13 DHO 201509 110 賣權 0 0 0 0 0 21.6 0 0 0 0 0
2015/3/13 DHO 201512 75 買權 0 0 0 0 0 14.6 0 0 0 0 0
2015/3/13 DHO 201512 75 賣權 0 0 0 0 0 0.64 0 0 0 0 0
2015/3/13 DHO 201512 80 買權 0 0 0 0 0 10.8 0 0 0 0 0
2015/3/13 DHO 201512 80 賣權 0 0 0 0 0 1.58 0 0 0 0 0
2015/3/13 DHO 201512 85 買權 0 0 0 0 0 7.65 0 0 0 0 0
2015/3/13 DHO 201512 85 賣權 0 0 0 0 0 3.23 0 0 0 0 0
2015/3/13 DHO 201512 90 買權 0 0 0 0 0 5.2 0 0 0 0 0
2015/3/13 DHO 201512 90 賣權 0 0 0 0 0 5.65 0 0 0 0 0
2015/3/13 DHO 201512 95 買權 0 0 0 0 0 3.39 0 0 0 0 0
2015/3/13 DHO 201512 95 賣權 0 0 0 0 0 8.9 0 0 0 0 0
2015/3/13 DJO 201503 240 買權 0 0 0 0 0 82.5 0 0 0 0 0
2015/3/13 DJO 201503 240 賣權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DJO 201503 260 買權 0 0 0 0 0 62.5 0 0 0 0 0
2015/3/13 DJO 201503 260 賣權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DJO 201503 280 買權 0 0 0 0 0 42.5 0 0 0 0 0
2015/3/13 DJO 201503 280 賣權 0 0 0 0 0 0.01 1 0 0.03 0.35 0.35
2015/3/13 DJO 201503 300 買權 0 0 0 0 0 22.5 0 0 0 0 0
2015/3/13 DJO 201503 300 賣權 0 0 0 0 0 0.01 25 0 0 1.96 0.11
2015/3/13 DJO 201503 320 買權 0 0 0 0 0 3.98 5 0 0 7.55 7.55
2015/3/13 DJO 201503 320 賣權 0 0 0 0 0 1.45 15 0 0 6.85 2.87
2015/3/13 DJO 201503 340 買權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DJO 201503 340 賣權 0 0 0 0 0 17.4 0 0 0 0 0
2015/3/13 DJO 201503 360 買權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DJO 201503 360 賣權 0 0 0 0 0 37.4 0 0 0 0 0
2015/3/13 DJO 201503 380 買權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DJO 201503 380 賣權 0 0 0 0 0 57 0 0 0 0 0
2015/3/13 DJO 201504 280 買權 0 0 0 0 0 42.7 0 0 0 0 0
2015/3/13 DJO 201504 280 賣權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DJO 201504 300 買權 0 0 0 0 0 23.2 0 0 0 0 0
2015/3/13 DJO 201504 300 賣權 0 0 0 0 0 0.52 0 0 0 0 0
2015/3/13 DJO 201504 320 買權 0 0 0 0 0 7.9 0 0 0 0 0
2015/3/13 DJO 201504 320 賣權 0 0 0 0 0 5.15 0 0 0 0 0
2015/3/13 DJO 201504 340 買權 0 0 0 0 0 1.31 0 0.02 0 0 0
2015/3/13 DJO 201504 340 賣權 0 0 0 0 0 18.5 0 0 0 0 0
2015/3/13 DJO 201504 360 買權 0 0 0 0 0 0.09 0 0 0 0 0
2015/3/13 DJO 201504 360 賣權 0 0 0 0 0 37.3 0 0 0 0 0
2015/3/13 DJO 201506 240 買權 0 0 0 0 0 83 0 0 0 0 0
2015/3/13 DJO 201506 240 賣權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DJO 201506 260 買權 0 0 0 0 0 63 0 0 0 0 0
2015/3/13 DJO 201506 260 賣權 0 0 0 0 0 0.04 0 0 0 0 0
2015/3/13 DJO 201506 280 買權 0 0 0 0 0 43.6 0 0 0 0 0
2015/3/13 DJO 201506 280 賣權 0 0 0 0 0 0.51 0 0 0 0 0
2015/3/13 DJO 201506 300 買權 0 0 0 0 0 26 0 0 0 0 0
2015/3/13 DJO 201506 300 賣權 0 0 0 0 0 2.87 0 0 0 0 0
2015/3/13 DJO 201506 320 買權 0 0 0 0 0 12.65 0 0 0 0 0
2015/3/13 DJO 201506 320 賣權 0 0 0 0 0 9.5 0 0 0 0 0
2015/3/13 DJO 201506 340 買權 0 0 0 0 0 4.89 0 0 0 0 0
2015/3/13 DJO 201506 340 賣權 0 0 0 0 0 21.6 0 0 0 0 0
2015/3/13 DJO 201506 360 買權 0 0 0 0 0 1.47 0 0 0 0 0
2015/3/13 DJO 201506 360 賣權 0 0 0 0 0 38.2 0 0 0 0 0
2015/3/13 DJO 201506 380 買權 0 0 0 0 0 0.35 0 0 0 0 0
2015/3/13 DJO 201506 380 賣權 0 0 0 0 0 57 0 0 0 0 0
2015/3/13 DJO 201509 260 買權 0 0 0 0 0 64 0 0 0 0 0
2015/3/13 DJO 201509 260 賣權 0 0 0 0 0 0.46 0 0 0 0 0
2015/3/13 DJO 201509 280 買權 0 0 0 0 0 45.6 0 0 0 0 0
2015/3/13 DJO 201509 280 賣權 0 0 0 0 0 1.98 0 0 0 0 0
2015/3/13 DJO 201509 300 買權 0 0 0 0 0 29.6 0 0 0 0 0
2015/3/13 DJO 201509 300 賣權 0 0 0 0 0 5.9 0 0 0 0 0
2015/3/13 DJO 201509 320 買權 0 0 0 0 0 17.3 0 0 0 0 0
2015/3/13 DJO 201509 320 賣權 0 0 0 0 0 13.5 0 0 0 0 0
2015/3/13 DJO 201509 340 買權 0 0 0 0 0 9.05 0 0 0 0 0
2015/3/13 DJO 201509 340 賣權 0 0 0 0 0 25.1 0 0 0 0 0
2015/3/13 DJO 201509 360 買權 0 0 0 0 0 4.25 0 0 0 0 0
2015/3/13 DJO 201509 360 賣權 0 0 0 0 0 40.2 0 0 0 0 0
2015/3/13 DJO 201509 380 買權 0 0 0 0 0 1.79 0 0 0 0 0
2015/3/13 DJO 201509 380 賣權 0 0 0 0 0 57.5 0 0 0 0 0
2015/3/13 DJO 201512 280 買權 0 0 0 0 0 47.8 0 0 0 0 0
2015/3/13 DJO 201512 280 賣權 0 0 0 0 0 3.61 0 0 0 0 0
2015/3/13 DJO 201512 300 買權 0 0 0 0 0 32.8 0 0 0 0 0
2015/3/13 DJO 201512 300 賣權 0 0 0 0 0 8.5 0 0 0 0 0
2015/3/13 DJO 201512 320 買權 0 0 0 0 0 21 0 0 0 0 0
2015/3/13 DJO 201512 320 賣權 0 0 0 0 0 16.5 0 0 0 0 0
2015/3/13 DJO 201512 340 買權 0 0 0 0 0 12.55 0 0 0 0 0
2015/3/13 DJO 201512 340 賣權 0 0 0 0 0 27.9 0 0 0 0 0
2015/3/13 DJO 201512 360 買權 0 0 0 0 0 7 0 0 0 0 0
2015/3/13 DJO 201512 360 賣權 0 0 0 0 0 42.3 0 0 0 0 0
2015/3/13 DKO 201503 65 買權 0 0 0 0 0 12 0 0 0 0 0
2015/3/13 DKO 201503 65 賣權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DKO 201503 70 買權 0 0 0 0 0 7 0 0 0 0 0
2015/3/13 DKO 201503 70 賣權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DKO 201503 75 買權 0 0 0 0 0 2.17 0 0 0 0 0
2015/3/13 DKO 201503 75 賣權 0 0 0 0 0 0.16 0 0 0 0 0
2015/3/13 DKO 201503 80 買權 0 0 0 0 0 0.06 0 0 0 0 0
2015/3/13 DKO 201503 80 賣權 0 0 0 0 0 3.06 10 0.03 0 2 1.53