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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36238166 | 2015/3/13 | CKO | 201506 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.31 | 0 | 0 | 0 | 0 | 0 |
36238167 | 2015/3/13 | CKO | 201506 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.21 | 0 | 0 | 0 | 0 | 0 |
36238168 | 2015/3/13 | CKO | 201506 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.55 | 0 | 0 | 0 | 0 | 0 |
36238169 | 2015/3/13 | CKO | 201506 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.45 | 0 | 0 | 0 | 0 | 0 |
36238170 | 2015/3/13 | CKO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36238171 | 2015/3/13 | CKO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.9 | 0 | 0 | 0 | 0 | 0 |
36238172 | 2015/3/13 | CKO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238173 | 2015/3/13 | CKO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.85 | 0 | 0 | 0 | 0 | 0 |
36238174 | 2015/3/13 | CKO | 201509 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.25 | 0 | 0 | 0 | 0 | 0 |
36238175 | 2015/3/13 | CKO | 201509 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 |
36238176 | 2015/3/13 | CKO | 201509 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.54 | 0 | 0 | 0 | 0 | 0 |
36238177 | 2015/3/13 | CKO | 201509 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.35 | 0 | 0 | 0 | 0 | 0 |
36238178 | 2015/3/13 | CKO | 201509 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.03 | 0 | 0 | 0 | 0 | 0 |
36238179 | 2015/3/13 | CKO | 201509 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.84 | 0 | 0 | 0 | 0 | 0 |
36238180 | 2015/3/13 | CKO | 201509 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.86 | 0 | 0 | 0 | 0 | 0 |
36238181 | 2015/3/13 | CKO | 201509 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.66 | 0 | 0 | 0 | 0 | 0 |
36238182 | 2015/3/13 | CKO | 201509 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.04 | 0 | 0 | 0 | 0 | 0 |
36238183 | 2015/3/13 | CKO | 201509 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.83 | 0 | 0 | 0 | 0 | 0 |
36238184 | 2015/3/13 | CKO | 201509 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 0 | 0 | 0 | 0 | 0 |
36238320 | 2015/3/13 | CKO | 201509 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.9 | 0 | 0 | 0 | 0 | 0 |
36238321 | 2015/3/13 | CKO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238322 | 2015/3/13 | CKO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.75 | 0 | 0 | 0 | 0 | 0 |
36238323 | 2015/3/13 | CKO | 201512 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.5 | 0 | 0 | 0 | 0 | 0 |
36238324 | 2015/3/13 | CKO | 201512 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 0 | 0 | 0 | 0 | 0 |
36238325 | 2015/3/13 | CKO | 201512 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.85 | 0 | 0 | 0 | 0 | 0 |
36238326 | 2015/3/13 | CKO | 201512 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.58 | 0 | 0 | 0 | 0 | 0 |
36238327 | 2015/3/13 | CKO | 201512 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.43 | 0 | 0 | 0 | 0 | 0 |
36238328 | 2015/3/13 | CKO | 201512 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.15 | 0 | 0 | 0 | 0 | 0 |
36238329 | 2015/3/13 | CKO | 201512 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.29 | 0 | 0 | 0 | 0 | 0 |
36238331 | 2015/3/13 | CKO | 201512 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.99 | 0 | 0 | 0 | 0 | 0 |
36238332 | 2015/3/13 | CKO | 201512 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.44 | 0 | 0 | 0 | 0 | 0 |
36238333 | 2015/3/13 | CKO | 201512 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.13 | 0 | 0 | 0 | 0 | 0 |
36238334 | 2015/3/13 | CKO | 201512 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.35 | 0 | 0 | 0 | 0 | 0 |
36238336 | 2015/3/13 | CKO | 201512 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7 | 0 | 0 | 0 | 0 | 0 |
36238337 | 2015/3/13 | CLO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 5 | 0 | 0 | 0 | 0 | 0 |
36238339 | 2015/3/13 | CLO | 201503 | 20 | 賣權 | 0.03 | 0.03 | 0.03 | 0.03 | 5 | 0.01 | 30 | 0 | 0.03 | 0.03 | 0.01 |
36238341 | 2015/3/13 | CLO | 201503 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3 | 0 | 0 | 0 | 0 | 0 |
36238343 | 2015/3/13 | CLO | 201503 | 22 | 賣權 | 0.03 | 0.03 | 0.03 | 0.03 | 5 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |
36238345 | 2015/3/13 | CLO | 201503 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1 | 11 | 0.03 | 0 | 0.81 | 0.73 |
36238347 | 2015/3/13 | CLO | 201503 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 11 | 0 | 0 | 0.1 | 0.06 |
36238349 | 2015/3/13 | CLO | 201503 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238351 | 2015/3/13 | CLO | 201503 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 |
36238353 | 2015/3/13 | CLO | 201503 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238355 | 2015/3/13 | CLO | 201503 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.99 | 0 | 0 | 0 | 0 | 0 |
36238357 | 2015/3/13 | CLO | 201503 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 25 | 0 | 0.03 | 0.01 | 0.01 |
36238359 | 2015/3/13 | CLO | 201503 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.99 | 0 | 0 | 0 | 0 | 0 |
36238361 | 2015/3/13 | CLO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.01 | 0 | 0 | 0 | 0 | 0 |
36238362 | 2015/3/13 | CLO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238363 | 2015/3/13 | CLO | 201504 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.1 | 0 | 0 | 0 | 0 | 0 |
36238365 | 2015/3/13 | CLO | 201504 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |