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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36238550 | 2015/3/13 | CMO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.06 | 0 | 0 | 0 | 0 | 0 |
36238552 | 2015/3/13 | CMO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238554 | 2015/3/13 | CMO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238557 | 2015/3/13 | CMO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.95 | 0 | 0 | 0 | 0 | 0 |
36238561 | 2015/3/13 | CMO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36238567 | 2015/3/13 | CMO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.93 | 0 | 0 | 0 | 0 | 0 |
36238572 | 2015/3/13 | CMO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36238575 | 2015/3/13 | CMO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.93 | 0 | 0 | 0 | 0 | 0 |
36238577 | 2015/3/13 | CMO | 201506 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.07 | 0 | 0 | 0 | 0 | 0 |
36238580 | 2015/3/13 | CMO | 201506 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238584 | 2015/3/13 | CMO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.12 | 0 | 0 | 0 | 0 | 0 |
36238585 | 2015/3/13 | CMO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36238587 | 2015/3/13 | CMO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | 0 | 0 |
36238592 | 2015/3/13 | CMO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 |
36238595 | 2015/3/13 | CMO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238597 | 2015/3/13 | CMO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.91 | 0 | 0 | 0 | 0 | 0 |
36238598 | 2015/3/13 | CMO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238599 | 2015/3/13 | CMO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.91 | 0 | 0 | 0 | 0 | 0 |
36238600 | 2015/3/13 | CMO | 201509 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.09 | 0 | 0 | 0 | 0 | 0 |
36238601 | 2015/3/13 | CMO | 201509 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238602 | 2015/3/13 | CMO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.22 | 0 | 0 | 0 | 0 | 0 |
36238604 | 2015/3/13 | CMO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 |
36238607 | 2015/3/13 | CMO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36238610 | 2015/3/13 | CMO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.09 | 0 | 0 | 0 | 0 | 0 |
36238611 | 2015/3/13 | CMO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238612 | 2015/3/13 | CMO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.89 | 0 | 0 | 0 | 0 | 0 |
36238613 | 2015/3/13 | CMO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238617 | 2015/3/13 | CMO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.87 | 0 | 0 | 0 | 0 | 0 |
36238620 | 2015/3/13 | CMO | 201512 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.1 | 0 | 0 | 0 | 0 | 0 |
36238622 | 2015/3/13 | CMO | 201512 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238623 | 2015/3/13 | CMO | 201512 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.11 | 0 | 0 | 0 | 0 | 0 |
36238624 | 2015/3/13 | CMO | 201512 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238626 | 2015/3/13 | CMO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.32 | 0 | 0 | 0 | 0 | 0 |
36238631 | 2015/3/13 | CMO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.19 | 0 | 0 | 0 | 0 | 0 |
36238634 | 2015/3/13 | CMO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.3 | 0 | 0 | 0 | 0 | 0 |
36238635 | 2015/3/13 | CMO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.17 | 0 | 0 | 0 | 0 | 0 |
36238636 | 2015/3/13 | CMO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36238637 | 2015/3/13 | CMO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.88 | 0 | 0 | 0 | 0 | 0 |
36238640 | 2015/3/13 | CNO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.7 | 0 | 0 | 0 | 0 | 0 |
36238642 | 2015/3/13 | CNO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 65 | 0 | 0.03 | 0.03 | 0.01 |
36238643 | 2015/3/13 | CNO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.7 | 0 | 0 | 0 | 0 | 0 |
36238645 | 2015/3/13 | CNO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238648 | 2015/3/13 | CNO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.7 | 15 | 0 | 0 | 0.99 | 0.81 |
36238651 | 2015/3/13 | CNO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 3 | 0 | 0.03 | 0.1 | 0.06 |
36238653 | 2015/3/13 | CNO | 201503 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0.03 | 0.12 | 0.03 |
36238654 | 2015/3/13 | CNO | 201503 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.29 | 0 | 0 | 0 | 0 | 0 |
36238655 | 2015/3/13 | CNO | 201503 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 25 | 0 | 0.03 | 0.01 | 0.01 |
36238656 | 2015/3/13 | CNO | 201503 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.29 | 0 | 0 | 0 | 0 | 0 |
36238658 | 2015/3/13 | CNO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.71 | 0 | 0 | 0 | 0 | 0 |
36238660 | 2015/3/13 | CNO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |