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 2101 到 2200 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 DUO 201506 60 買權 0 0 0 0 0 1.41 0 0 0 0 0
2015/3/13 DUO 201506 60 賣權 0 0 0 0 0 4.61 0 0 0 0 0
2015/3/13 DUO 201506 65 買權 0 0 0 0 0 0.4 0 0 0 0 0
2015/3/13 DUO 201506 65 賣權 0 0 0 0 0 8.4 0 0 0 0 0
2015/3/13 DUO 201506 70 買權 0 0 0 0 0 0.09 0 0 0 0 0
2015/3/13 DUO 201506 70 賣權 0 0 0 0 0 12.95 0 0 0 0 0
2015/3/13 DUO 201506 75 買權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DUO 201506 75 賣權 0 0 0 0 0 17.7 0 0 0 0 0
2015/3/13 DUO 201506 80 買權 0 0 0 0 0 0.01 0 0 0 0 0
2015/3/13 DUO 201506 80 賣權 0 0 0 0 0 22.7 0 0 0 0 0
2015/3/13 DUO 201509 46 買權 0 0 0 0 0 11.55 0 0 0 0 0
2015/3/13 DUO 201509 46 賣權 0 0 0 0 0 0.5 0 0 0 0 0
2015/3/13 DUO 201509 48 買權 0 0 0 0 0 9.75 0 0 0 0 0
2015/3/13 DUO 201509 48 賣權 0 0 0 0 0 0.81 0 0 0 0 0
2015/3/13 DUO 201509 50 買權 0 0 0 0 0 8.1 0 0 0 0 0
2015/3/13 DUO 201509 50 賣權 0 0 0 0 0 1.25 0 0 0 0 0
2015/3/13 DUO 201509 55 買權 0 0 0 0 0 4.71 0 0 0 0 0
2015/3/13 DUO 201509 55 賣權 0 0 0 0 0 2.97 0 0 0 0 0
2015/3/13 DUO 201509 60 買權 0 0 0 0 0 2.4 0 0 0 0 0
2015/3/13 DUO 201509 60 賣權 0 0 0 0 0 5.65 0 0 0 0 0
2015/3/13 DUO 201509 65 買權 0 0 0 0 0 1.08 0 0 0 0 0
2015/3/13 DUO 201509 65 賣權 0 0 0 0 0 9.2 0 0 0 0 0
2015/3/13 DUO 201509 70 買權 0 0 0 0 0 0.44 0 0 0 0 0
2015/3/13 DUO 201509 70 賣權 0 0 0 0 0 13.35 0 0 0 0 0
2015/3/13 DUO 201512 48 買權 0 0 0 0 0 10.25 0 0 0 0 0
2015/3/13 DUO 201512 48 賣權 0 0 0 0 0 1.34 0 0 0 0 0
2015/3/13 DUO 201512 50 買權 0 0 0 0 0 8.7 0 0 0 0 0
2015/3/13 DUO 201512 50 賣權 0 0 0 0 0 1.88 0 0 0 0 0
2015/3/13 DUO 201512 55 買權 0 0 0 0 0 5.45 0 0 0 0 0
2015/3/13 DUO 201512 55 賣權 0 0 0 0 0 3.78 0 0 0 0 0
2015/3/13 DUO 201512 60 買權 0 0 0 0 0 3.2 0 0 0 0 0
2015/3/13 DUO 201512 60 賣權 0 0 0 0 0 6.45 0 0 0 0 0
2015/3/13 DUO 201512 65 買權 0 0 0 0 0 1.73 0 0 0 0 0
2015/3/13 DUO 201512 65 賣權 0 0 0 0 0 9.9 0 0 0 0 0
2015/3/13 DUO 201512 70 買權 0 0 0 0 0 0.88 0 0 0 0 0
2015/3/13 DUO 201512 70 賣權 0 0 0 0 0 13.85 0 0 0 0 0
2015/3/13 DVO 201503 380 買權 0 0 0 0 0 68 0 0 0 0 0
2015/3/13 DVO 201503 380 賣權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DVO 201503 400 買權 0 0 0 0 0 48 0 0 0 0 0
2015/3/13 DVO 201503 400 賣權 0 0 0 0 0 0.01 10 0 0.03 2 1.33
2015/3/13 DVO 201503 420 買權 0 0 0 0 0 28.2 5 0 0 34.7 34.7
2015/3/13 DVO 201503 420 賣權 0 0 0 0 0 0.03 14 0 0 3.55 0.37
2015/3/13 DVO 201503 440 買權 0 0 0 0 0 10.9 8 0.05 0 35 15
2015/3/13 DVO 201509 460 賣權 0 0 0 0 0 35.1 0 0 0 0 0
2015/3/13 DVO 201503 440 賣權 1.52 1.91 1.52 1.8 8 1.8 29 1.91 0 3.94 1.42
2015/3/13 DVO 201503 460 買權 3.82 3.82 2 2 28 2 34 0.02 0 20 2
2015/3/13 DVO 201503 460 賣權 0 0 0 0 0 13 22 0.03 0 9 5.7
2015/3/13 DVO 201503 480 買權 0.27 0.27 0.11 0.11 6 0.13 26 0 0 5.65 0.11
2015/3/13 DVO 201503 480 賣權 0 0 0 0 0 31.9 4 0 0 18.9 14.1
2015/3/13 DVO 201503 500 買權 0 0 0 0 0 0.01 15 0 0.05 4.23 0.71
2015/3/13 DVO 201503 500 賣權 0 0 0 0 0 51.5 2 0 0 35.1 32.1
2015/3/13 DVO 201503 550 買權 0 0 0 0 0 0.01 0 0 0.03 0 0
2015/3/13 DVO 201503 550 賣權 0 0 0 0 0 101.5 0 0 0 84.5 81
2015/3/13 DVO 201503 600 買權 0 0 0 0 0 0.01 0 0 0.01 0 0
2015/3/13 DVO 201503 600 賣權 0 0 0 0 0 151 0 0 0 0 0
2015/3/13 DVO 201504 420 買權 0 0 0 0 0 33.4 0 0 0 0 0
2015/3/13 DVO 201504 420 賣權 4.6 4.6 4.6 4.6 1 2.8 1 0.02 0 4.6 4.6
2015/3/13 DVO 201504 440 買權 0 0 0 0 0 20.1 0 0 0 0 0
2015/3/13 DVO 201504 440 賣權 0 0 0 0 0 8.55 1 0.03 0 8.4 8.4
2015/3/13 DVO 201504 460 買權 0 0 0 0 0 10.85 0 0.03 0 0 0
2015/3/13 DVO 201504 460 賣權 0 0 0 0 0 19.2 0 0 0 0 0
2015/3/13 DVO 201504 480 買權 5.15 5.15 5 5 10 5.15 6 0.03 0 5.3 5
2015/3/13 DVO 201504 480 賣權 0 0 0 0 0 34.4 0 0 0 34.8 34.8
2015/3/13 DVO 201504 500 買權 1.95 2.08 1.91 1.91 16 2.19 18 0 0 2.82 1.91
2015/3/13 DVO 201504 500 賣權 0 0 0 0 0 52 0 0 0 0 0
2015/3/13 DVO 201504 550 買權 0 0 0 0 0 0.15 0 0 0 0 0
2015/3/13 DVO 201504 550 賣權 0 0 0 0 0 101.5 0 0 0 0 0
2015/3/13 DVO 201506 380 買權 0 0 0 0 0 73 0 0 0 0 0
2015/3/13 DVO 201506 380 賣權 0 0 0 0 0 1.75 0 0 0 0 0
2015/3/13 DVO 201506 400 買權 0 0 0 0 0 56.5 0 0 0 0 0
2015/3/13 DVO 201506 400 賣權 0 0 0 0 0 4.36 0 0 0 0 0
2015/3/13 DVO 201506 420 買權 0 0 0 0 0 43 0 0 0 0 0
2015/3/13 DVO 201506 420 賣權 0 0 0 0 0 9.15 0 0 0 0 0
2015/3/13 DVO 201506 440 買權 0 0 0 0 0 31.3 0 0 0 0 0
2015/3/13 DVO 201506 440 賣權 0 0 0 0 0 16.7 0 0 0 0 0
2015/3/13 DVO 201506 460 買權 0 0 0 0 0 22.1 0 0 0 0 0
2015/3/13 DVO 201506 460 賣權 0 0 0 0 0 27.3 0 0 0 0 0
2015/3/13 DVO 201506 480 買權 0 0 0 0 0 15 0 0 0 0 0
2015/3/13 DVO 201506 480 賣權 0 0 0 0 0 40.7 0 0 0 0 0
2015/3/13 DVO 201506 500 買權 0 0 0 0 0 9.9 0 0 0 0 0
2015/3/13 DVO 201506 500 賣權 0 0 0 0 0 56 0 0 0 0 0
2015/3/13 DVO 201506 550 買權 0 0 0 0 0 3.08 0 0 0 0 0
2015/3/13 DVO 201506 550 賣權 0 0 0 0 0 101.5 0 0 0 0 0
2015/3/13 DVO 201506 600 買權 0 0 0 0 0 0.81 0 0 0 0 0
2015/3/13 DVO 201506 600 賣權 0 0 0 0 0 150 0 0 0 0 0
2015/3/13 DVO 201509 380 買權 0 0 0 0 0 79.5 0 0 0 0 0
2015/3/13 DVO 201509 380 賣權 0 0 0 0 0 5.4 0 0 0 0 0
2015/3/13 DVO 201509 400 買權 0 0 0 0 0 65.5 0 0 0 0 0
2015/3/13 DVO 201509 400 賣權 0 0 0 0 0 9.75 0 0 0 0 0
2015/3/13 DVO 201509 420 買權 0 0 0 0 0 53 0 0 0 0 0
2015/3/13 DVO 201509 420 賣權 0 0 0 0 0 16 0 0 0 0 0
2015/3/13 DVO 201509 440 買權 0 0 0 0 0 42.2 0 0 0 0 0
2015/3/13 DVO 201509 440 賣權 0 0 0 0 0 24.5 0 0 0 0 0
2015/3/13 DVO 201509 460 買權 0 0 0 0 0 33.1 0 0 0 0 0
2015/3/13 DVO 201509 480 買權 0 0 0 0 0 25.6 0 0 0 0 0
2015/3/13 DVO 201509 480 賣權 0 0 0 0 0 47.8 0 0 0 0 0
2015/3/13 DVO 201509 500 買權 0 0 0 0 0 19.5 0 0 0 0 0
2015/3/13 DVO 201509 500 賣權 0 0 0 0 0 62 0 0 0 0 0
2015/3/13 DVO 201509 550 買權 0 0 0 0 0 9.4 0 0 0 0 0
2015/3/13 DVO 201509 550 賣權 0 0 0 0 0 104 0 0 0 0 0