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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36237742 | 2015/3/13 | CHO | 201503 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.8 | 0 | 0 | 0 | 0 | 0 |
36237743 | 2015/3/13 | CHO | 201503 | 9 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 96 | 0 | 0.01 | 0.01 | 0.01 |
36237744 | 2015/3/13 | CHO | 201503 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.8 | 0 | 0 | 0 | 0 | 0 |
36237745 | 2015/3/13 | CHO | 201503 | 10 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 125 | 0 | 0.01 | 0.01 | 0.01 |
36237746 | 2015/3/13 | CHO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.8 | 0 | 0 | 0 | 0 | 0 |
36237747 | 2015/3/13 | CHO | 201503 | 12 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 90 | 0 | 0.03 | 0.01 | 0.01 |
36237748 | 2015/3/13 | CHO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.8 | 0 | 0 | 0 | 0 | 0 |
36237749 | 2015/3/13 | CHO | 201503 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 26 | 0.01 | 0.03 | 0.11 | 0.01 |
36237750 | 2015/3/13 | CHO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.28 | 15 | 0 | 0 | 0.84 | 0.24 |
36237751 | 2015/3/13 | CHO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.48 | 24 | 0.01 | 0 | 0.92 | 0.18 |
36237752 | 2015/3/13 | CHO | 201503 | 18 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 61 | 0 | 0.03 | 0.37 | 0.01 |
36237753 | 2015/3/13 | CHO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.2 | 0 | 0 | 0 | 0 | 0 |
36237754 | 2015/3/13 | CHO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 108 | 0 | 0.01 | 0.03 | 0.01 |
36237755 | 2015/3/13 | CHO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.19 | 0 | 0 | 0 | 0 | 0 |
36237895 | 2015/3/13 | CHO | 201503 | 22 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 85 | 0 | 0.01 | 0.03 | 0.01 |
36237896 | 2015/3/13 | CHO | 201503 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.15 | 0 | 0 | 0 | 0 | 0 |
36237897 | 2015/3/13 | CHO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.83 | 0 | 0 | 0 | 0 | 0 |
36237898 | 2015/3/13 | CHO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36237899 | 2015/3/13 | CHO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.08 | 0 | 0 | 0 | 0 | 0 |
36237900 | 2015/3/13 | CHO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.27 | 0 | 0 | 0 | 0 | 0 |
36237901 | 2015/3/13 | CHO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.88 | 0 | 0 | 0 | 0 | 0 |
36237902 | 2015/3/13 | CHO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.07 | 0 | 0 | 0 | 0 | 0 |
36237903 | 2015/3/13 | CHO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.28 | 2 | 0 | 0 | 0.18 | 0.15 |
36237904 | 2015/3/13 | CHO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.47 | 0 | 0 | 0 | 0 | 0 |
36237905 | 2015/3/13 | CHO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 1 | 0 | 0.03 | 0.03 | 0.03 |
36237906 | 2015/3/13 | CHO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.26 | 0 | 0 | 0 | 0 | 0 |
36237907 | 2015/3/13 | CHO | 201506 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.8 | 0 | 0 | 0 | 0 | 0 |
36237908 | 2015/3/13 | CHO | 201506 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36237909 | 2015/3/13 | CHO | 201506 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.85 | 0 | 0 | 0 | 0 | 0 |
36237910 | 2015/3/13 | CHO | 201506 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36237911 | 2015/3/13 | CHO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.09 | 0 | 0 | 0 | 0 | 0 |
36237912 | 2015/3/13 | CHO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.26 | 0 | 0 | 0 | 0 | 0 |
36237913 | 2015/3/13 | CHO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.63 | 0 | 0 | 0 | 0 | 0 |
36237914 | 2015/3/13 | CHO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0 | 0 | 0 | 0 |
36237915 | 2015/3/13 | CHO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.57 | 14 | 0 | 0 | 2.24 | 0.75 |
36237916 | 2015/3/13 | CHO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.74 | 0 | 0 | 0 | 0 | 0 |
36237917 | 2015/3/13 | CHO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.88 | 0 | 0 | 0 | 0 | 0 |
36237918 | 2015/3/13 | CHO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.04 | 0 | 0 | 0 | 0 | 0 |
36237919 | 2015/3/13 | CHO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.47 | 0 | 0 | 0 | 0 | 0 |
36237920 | 2015/3/13 | CHO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.62 | 0 | 0 | 0 | 0 | 0 |
36237921 | 2015/3/13 | CHO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.24 | 0 | 0 | 0 | 0 | 0 |
36237922 | 2015/3/13 | CHO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.35 | 0 | 0 | 0 | 0 | 0 |
36237923 | 2015/3/13 | CHO | 201509 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.9 | 0 | 0 | 0 | 0 | 0 |
36237924 | 2015/3/13 | CHO | 201509 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.11 | 0 | 0 | 0 | 0 | 0 |
36237925 | 2015/3/13 | CHO | 201509 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.05 | 0 | 0 | 0 | 0 | 0 |
36237926 | 2015/3/13 | CHO | 201509 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.22 | 0 | 0 | 0 | 0 | 0 |
36237927 | 2015/3/13 | CHO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.48 | 0 | 0 | 0 | 0 | 0 |
36237928 | 2015/3/13 | CHO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.63 | 0 | 0 | 0 | 0 | 0 |
36237929 | 2015/3/13 | CHO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.21 | 0 | 0 | 0 | 0 | 0 |
36237930 | 2015/3/13 | CHO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | 0 | 0 |