1. data.gov.tw
  2. 選擇權每日交易行情
(計算時間: 0.006秒, 共找到 3802 筆資料，顯示第 2001 到 2100 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 DQO 201509 20 買權 0 0 0 0 0 0.3 0 0 0 0 0
2015/3/13 DQO 201509 20 賣權 0 0 0 0 0 4.52 0 0 0 0 0
2015/3/13 DQO 201512 12 買權 0 0 0 0 0 4.09 0 0 0 0 0
2015/3/13 DQO 201512 12 賣權 0 0 0 0 0 0.32 0 0 0 0 0
2015/3/13 DQO 201512 14 買權 0 0 0 0 0 2.68 0 0 0 0 0
2015/3/13 DQO 201512 14 賣權 0 0 0 0 0 0.89 0 0 0 0 0
2015/3/13 DQO 201512 16 買權 0 0 0 0 0 1.64 0 0 0 0 0
2015/3/13 DQO 201512 16 賣權 0 0 0 0 0 1.85 0 0 0 0 0
2015/3/13 DQO 201512 18 買權 0 0 0 0 0 0.96 0 0 0 0 0
2015/3/13 DQO 201512 18 賣權 0 0 0 0 0 3.15 0 0 0 0 0
2015/3/13 DQO 201512 20 買權 0 0 0 0 0 0.53 0 0 0 0 0
2015/3/13 DQO 201512 20 賣權 0 0 0 0 0 4.71 0 0 0 0 0
2015/3/13 DSO 201503 16 買權 0 0 0 0 0 5.2 0 0 0 0 0
2015/3/13 DSO 201503 16 賣權 0 0 0 0 0 0.01 40 0 0.01 0.01 0.01
2015/3/13 DSO 201503 18 買權 0 0 0 0 0 3.2 0 0 0 0 0
2015/3/13 DSO 201503 18 賣權 0.01 0.01 0.01 0.01 10 0.01 35 0 0.03 0.01 0.01
2015/3/13 DSO 201503 20 買權 0 0 0 0 0 1.2 14 0.05 0 1.75 0.69
2015/3/13 DSO 201503 20 賣權 0 0 0 0 0 0.01 2 0 0 0.3 0.3
2015/3/13 DSO 201503 22 買權 0 0 0 0 0 0.03 5 0 0 0.32 0.16
2015/3/13 DSO 201503 22 賣權 0 0 0 0 0 0.82 5 0 0 0.79 0.79
2015/3/13 DSO 201503 24 買權 0.01 0.01 0.01 0.01 10 0.01 10 0 0.03 0.01 0.01
2015/3/13 DSO 201503 24 賣權 0 0 0 0 0 2.79 0 0 0 0 0
2015/3/13 DSO 201503 26 買權 0.03 0.03 0.01 0.01 10 0.01 35 0 0 0.03 0.01
2015/3/13 DSO 201503 26 賣權 0 0 0 0 0 4.79 0 0 0 0 0
2015/3/13 DSO 201504 16 買權 0 0 0 0 0 5.2 0 0 0 0 0
2015/3/13 DSO 201504 16 賣權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DSO 201504 18 買權 0 0 0 0 0 3.22 0 0 0 0 0
2015/3/13 DSO 201504 18 賣權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DSO 201504 20 買權 0 0 0 0 0 1.4 0 0 0 0 0
2015/3/13 DSO 201504 20 賣權 0 0 0 0 0 0.18 0 0 0 0 0
2015/3/13 DSO 201504 22 買權 0 0 0 0 0 0.32 0 0 0 0 0
2015/3/13 DSO 201504 22 賣權 0 0 0 0 0 1.1 0 0 0 0 0
2015/3/13 DSO 201504 24 買權 0 0 0 0 0 0.03 0 0 0 0 0
2015/3/13 DSO 201504 24 賣權 0 0 0 0 0 2.81 0 0 0 0 0
2015/3/13 DSO 201506 16 買權 0 0 0 0 0 5.2 0 0 0 0 0
2015/3/13 DSO 201506 16 賣權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DSO 201506 18 買權 0 0 0 0 0 3.35 0 0 0 0 0
2015/3/13 DSO 201506 18 賣權 0 0 0 0 0 0.11 0 0 0 0 0
2015/3/13 DSO 201506 20 買權 0 0 0 0 0 1.77 0 0 0 0 0
2015/3/13 DSO 201506 20 賣權 0 0 0 0 0 0.53 0 0 0 0 0
2015/3/13 DSO 201506 22 買權 0 0 0 0 0 0.75 0 0 0 0 0
2015/3/13 DSO 201506 22 賣權 0 0 0 0 0 1.51 0 0 0 0 0
2015/3/13 DSO 201506 24 買權 0 0 0 0 0 0.25 0 0 0 0 0
2015/3/13 DSO 201506 24 賣權 0 0 0 0 0 3 0 0 0 0 0
2015/3/13 DSO 201506 26 買權 0 0 0 0 0 0.07 0 0 0 0 0
2015/3/13 DSO 201506 26 賣權 0 0 0 0 0 4.81 0 0 0 0 0
2015/3/13 DSO 201509 16 買權 0 0 0 0 0 5.3 0 0 0 0 0
2015/3/13 DSO 201509 16 賣權 0 0 0 0 0 0.07 0 0 0 0 0
2015/3/13 DSO 201509 18 買權 0 0 0 0 0 3.59 0 0 0 0 0
2015/3/13 DSO 201509 18 賣權 0 0 0 0 0 0.31 0 0 0 0 0
2015/3/13 DSO 201509 20 買權 0 0 0 0 0 2.18 0 0 0 0 0
2015/3/13 DSO 201509 20 賣權 0 0 0 0 0 0.9 0 0 0 0 0
2015/3/13 DSO 201509 22 買權 0 0 0 0 0 1.19 0 0 0 0 0
2015/3/13 DSO 201509 22 賣權 0 0 0 0 0 1.9 0 0 0 0 0
2015/3/13 DSO 201509 24 買權 0 0 0 0 0 0.59 0 0 0 0 0
2015/3/13 DSO 201509 24 賣權 0 0 0 0 0 3.29 0 0 0 0 0
2015/3/13 DSO 201509 26 買權 0 0 0 0 0 0.26 0 0 0 0 0
2015/3/13 DSO 201509 26 賣權 0 0 0 0 0 4.96 0 0 0 0 0
2015/3/13 DSO 201512 16 買權 0 0 0 0 0 5.45 0 0 0 0 0
2015/3/13 DSO 201512 16 賣權 0 0 0 0 0 0.16 0 0 0 0 0
2015/3/13 DSO 201512 18 買權 0 0 0 0 0 3.82 0 0 0 0 0
2015/3/13 DSO 201512 18 賣權 0 0 0 0 0 0.51 0 0 0 0 0
2015/3/13 DSO 201512 20 買權 0 0 0 0 0 2.5 0 0 0 0 0
2015/3/13 DSO 201512 20 賣權 0 0 0 0 0 1.18 0 0 0 0 0
2015/3/13 DSO 201512 22 買權 0 0 0 0 0 1.54 0 0 0 0 0
2015/3/13 DSO 201512 22 賣權 0 0 0 0 0 2.2 0 0 0 0 0
2015/3/13 DSO 201512 24 買權 0 0 0 0 0 0.89 0 0 0 0 0
2015/3/13 DSO 201512 24 賣權 0 0 0 0 0 3.54 0 0 0 0 0
2015/3/13 DUO 201503 48 買權 0 0 0 0 0 9.1 0 0 0 0 0
2015/3/13 DUO 201503 48 賣權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DUO 201503 50 買權 0 0 0 0 0 7.1 0 0 0 0 0
2015/3/13 DUO 201503 50 賣權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DUO 201503 55 買權 0 0 0 0 0 2.14 0 0 0 0 0
2015/3/13 DUO 201503 55 賣權 0 0 0 0 0 0.08 1 0 0 0.22 0.22
2015/3/13 DUO 201503 60 買權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DUO 201503 60 賣權 0 0 0 0 0 2.92 10 0 0 1.81 1.56
2015/3/13 DUO 201503 65 買權 0 0 0 0 0 0.01 1 0 0.03 0.16 0.16
2015/3/13 DUO 201503 65 賣權 0 0 0 0 0 7.85 0 0 0 0 0
2015/3/13 DUO 201503 70 買權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DUO 201503 70 賣權 0 0 0 0 0 12.85 0 0 0 0 0
2015/3/13 DUO 201503 75 買權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DUO 201503 75 賣權 0 0 0 0 0 17.8 0 0 0 0 0
2015/3/13 DUO 201503 80 買權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DUO 201503 80 賣權 0 0 0 0 0 22.8 0 0 0 0 0
2015/3/13 DUO 201504 50 買權 0 0 0 0 0 7.15 0 0 0 0 0
2015/3/13 DUO 201504 50 賣權 0 0 0 0 0 0.06 0 0 0 0 0
2015/3/13 DUO 201504 55 買權 0 0 0 0 0 2.75 0 0 0 0 0
2015/3/13 DUO 201504 55 賣權 0.84 0.84 0.84 0.84 5 0.83 5 0.03 0 0.84 0.84
2015/3/13 DUO 201504 60 買權 0 0 0 0 0 0.48 0 0 0 0 0
2015/3/13 DUO 201504 60 賣權 0 0 0 0 0 3.55 0 0 0 0 0
2015/3/13 DUO 201504 65 買權 0 0 0 0 0 0.03 0 0 0 0 0
2015/3/13 DUO 201504 65 賣權 0 0 0 0 0 7.9 0 0 0 0 0
2015/3/13 DUO 201504 70 買權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DUO 201504 70 賣權 0 0 0 0 0 12.85 0 0 0 0 0
2015/3/13 DUO 201506 48 買權 0 0 0 0 0 9.3 0 0 0 0 0
2015/3/13 DUO 201506 48 賣權 0 0 0 0 0 0.27 0 0 0 0 0
2015/3/13 DUO 201506 50 買權 0 0 0 0 0 7.5 0 0 0 0 0
2015/3/13 DUO 201506 50 賣權 0 0 0 0 0 0.53 0 0 0 0 0
2015/3/13 DUO 201506 55 買權 0 0 0 0 0 3.72 0 0 0 0 0
2015/3/13 DUO 201506 55 賣權 0 0 0 0 0 1.92 0 0 0 0 0