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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36238663 | 2015/3/13 | CNO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.71 | 0 | 0 | 0 | 0 | 0 |
36238664 | 2015/3/13 | CNO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238665 | 2015/3/13 | CNO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.79 | 0 | 0 | 0 | 0 | 0 |
36238667 | 2015/3/13 | CNO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | 0 | 0 |
36238668 | 2015/3/13 | CNO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 1 | 0 | 0 | 0.17 | 0.17 |
36238669 | 2015/3/13 | CNO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.3 | 0 | 0 | 0 | 0 | 0 |
36238670 | 2015/3/13 | CNO | 201504 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36238672 | 2015/3/13 | CNO | 201504 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.28 | 0 | 0 | 0 | 0 | 0 |
36238673 | 2015/3/13 | CNO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.73 | 0 | 0 | 0 | 0 | 0 |
36238676 | 2015/3/13 | CNO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238678 | 2015/3/13 | CNO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.74 | 0 | 0 | 0 | 0 | 0 |
36238679 | 2015/3/13 | CNO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238680 | 2015/3/13 | CNO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.99 | 0 | 0 | 0 | 0 | 0 |
36238681 | 2015/3/13 | CNO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 0 | 0 | 0 | 0 | 0 |
36238683 | 2015/3/13 | CNO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.15 | 0 | 0 | 0 | 0 | 0 |
36238684 | 2015/3/13 | CNO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.4 | 0 | 0 | 0 | 0 | 0 |
36238685 | 2015/3/13 | CNO | 201506 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238686 | 2015/3/13 | CNO | 201506 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.25 | 0 | 0 | 0 | 0 | 0 |
36238688 | 2015/3/13 | CNO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.76 | 0 | 0 | 0 | 0 | 0 |
36238690 | 2015/3/13 | CNO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238701 | 2015/3/13 | CNO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.82 | 0 | 0 | 0 | 0 | 0 |
36238703 | 2015/3/13 | CNO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36238704 | 2015/3/13 | CNO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.21 | 0 | 0 | 0 | 0 | 0 |
36238705 | 2015/3/13 | CNO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.43 | 0 | 0 | 0 | 0 | 0 |
36238707 | 2015/3/13 | CNO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.33 | 0 | 0 | 0 | 0 | 0 |
36238844 | 2015/3/13 | CNO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.54 | 0 | 0 | 0 | 0 | 0 |
36238845 | 2015/3/13 | CNO | 201509 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 5 | 0 | 0 | 0.54 | 0.54 |
36238846 | 2015/3/13 | CNO | 201509 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.25 | 0 | 0 | 0 | 0 | 0 |
36238847 | 2015/3/13 | CNO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.8 | 0 | 0 | 0 | 0 | 0 |
36238848 | 2015/3/13 | CNO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238849 | 2015/3/13 | CNO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.91 | 0 | 0 | 0 | 0 | 0 |
36238850 | 2015/3/13 | CNO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36238851 | 2015/3/13 | CNO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.39 | 0 | 0 | 0 | 0 | 0 |
36238852 | 2015/3/13 | CNO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.57 | 0 | 0 | 0 | 0 | 0 |
36238853 | 2015/3/13 | CNO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.49 | 0 | 0 | 0 | 0 | 0 |
36238854 | 2015/3/13 | CNO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.66 | 0 | 0 | 0 | 0 | 0 |
36238855 | 2015/3/13 | CNO | 201512 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | 0 | 0 |
36238856 | 2015/3/13 | CNO | 201512 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.28 | 0 | 0 | 0 | 0 | 0 |
36238857 | 2015/3/13 | CQO | 201503 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.6 | 0 | 0 | 0 | 0 | 0 |
36238858 | 2015/3/13 | CQO | 201503 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238859 | 2015/3/13 | CQO | 201503 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.6 | 0 | 0 | 0 | 0 | 0 |
36238860 | 2015/3/13 | CQO | 201503 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238861 | 2015/3/13 | CQO | 201503 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.6 | 0 | 0 | 0 | 0 | 0 |
36238862 | 2015/3/13 | CQO | 201503 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238863 | 2015/3/13 | CQO | 201503 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.63 | 0 | 0 | 0 | 0 | 0 |
36238864 | 2015/3/13 | CQO | 201503 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 1 | 0 | 0 | 0.11 | 0.11 |
36238865 | 2015/3/13 | CQO | 201503 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0 | 0.45 | 0.33 |
36238866 | 2015/3/13 | CQO | 201503 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.39 | 0 | 0 | 0 | 0 | 0 |
36238867 | 2015/3/13 | CQO | 201503 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238868 | 2015/3/13 | CQO | 201503 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.35 | 0 | 0 | 0 | 0 | 0 |