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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36238869 | 2015/3/13 | CQO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238870 | 2015/3/13 | CQO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.35 | 0 | 0 | 0 | 0 | 0 |
36238871 | 2015/3/13 | CQO | 201504 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.73 | 0 | 0 | 0 | 0 | 0 |
36238872 | 2015/3/13 | CQO | 201504 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36238873 | 2015/3/13 | CQO | 201504 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.08 | 0 | 0 | 0 | 0 | 0 |
36238874 | 2015/3/13 | CQO | 201504 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.45 | 0 | 0 | 0 | 0 | 0 |
36238875 | 2015/3/13 | CQO | 201504 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 0 | 0 | 0 | 0 | 0 |
36238876 | 2015/3/13 | CQO | 201504 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.52 | 0 | 0 | 0 | 0 | 0 |
36238877 | 2015/3/13 | CQO | 201504 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238878 | 2015/3/13 | CQO | 201504 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.35 | 0 | 0 | 0 | 0 | 0 |
36238879 | 2015/3/13 | CQO | 201504 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36238880 | 2015/3/13 | CQO | 201504 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.35 | 0 | 0 | 0 | 0 | 0 |
36238881 | 2015/3/13 | CQO | 201506 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.75 | 0 | 0 | 0 | 0 | 0 |
36238882 | 2015/3/13 | CQO | 201506 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36238883 | 2015/3/13 | CQO | 201506 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.9 | 0 | 0 | 0 | 0 | 0 |
36238884 | 2015/3/13 | CQO | 201506 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36238885 | 2015/3/13 | CQO | 201506 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.22 | 0 | 0 | 0 | 0 | 0 |
36238886 | 2015/3/13 | CQO | 201506 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.52 | 0 | 0 | 0 | 0 | 0 |
36238887 | 2015/3/13 | CQO | 201506 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.81 | 0 | 0 | 0 | 0 | 0 |
36238888 | 2015/3/13 | CQO | 201506 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.1 | 0 | 0 | 0 | 0 | 0 |
36238889 | 2015/3/13 | CQO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.71 | 0 | 0 | 0 | 0 | 0 |
36238890 | 2015/3/13 | CQO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.99 | 0 | 0 | 0 | 0 | 0 |
36238891 | 2015/3/13 | CQO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36238892 | 2015/3/13 | CQO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.35 | 0 | 0 | 0 | 0 | 0 |
36238893 | 2015/3/13 | CQO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36238894 | 2015/3/13 | CQO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.25 | 0 | 0 | 0 | 0 | 0 |
36238895 | 2015/3/13 | CQO | 201509 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.05 | 0 | 0 | 0 | 0 | 0 |
36238896 | 2015/3/13 | CQO | 201509 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.28 | 0 | 0 | 0 | 0 | 0 |
36238897 | 2015/3/13 | CQO | 201509 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.35 | 0 | 0 | 0 | 0 | 0 |
36238898 | 2015/3/13 | CQO | 201509 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.57 | 0 | 0 | 0 | 0 | 0 |
36238899 | 2015/3/13 | CQO | 201509 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.85 | 0 | 0 | 0 | 0 | 0 |
36238900 | 2015/3/13 | CQO | 201509 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.05 | 0 | 0 | 0 | 0 | 0 |
36238901 | 2015/3/13 | CQO | 201509 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.56 | 0 | 0 | 0 | 0 | 0 |
36238902 | 2015/3/13 | CQO | 201509 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0 | 0 | 0 |
36238903 | 2015/3/13 | CQO | 201509 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.39 | 0 | 0 | 0 | 0 | 0 |
36238904 | 2015/3/13 | CQO | 201509 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.56 | 0 | 0 | 0 | 0 | 0 |
36238905 | 2015/3/13 | CQO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.43 | 0 | 0 | 0 | 0 | 0 |
36238906 | 2015/3/13 | CQO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.55 | 0 | 0 | 0 | 0 | 0 |
36238907 | 2015/3/13 | CQO | 201512 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.8 | 0 | 0 | 0 | 0 | 0 |
36238908 | 2015/3/13 | CQO | 201512 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.92 | 0 | 0 | 0 | 0 | 0 |
36238909 | 2015/3/13 | CQO | 201512 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.35 | 0 | 0 | 0 | 0 | 0 |
36238910 | 2015/3/13 | CQO | 201512 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.49 | 0 | 0 | 0 | 0 | 0 |
36238911 | 2015/3/13 | CQO | 201512 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.16 | 0 | 0 | 0 | 0 | 0 |
36238912 | 2015/3/13 | CQO | 201512 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0 | 0 | 0 |
36238913 | 2015/3/13 | CQO | 201512 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.96 | 0 | 0 | 0 | 0 | 0 |
36238914 | 2015/3/13 | CQO | 201512 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5 | 0 | 0 | 0 | 0 | 0 |
36238915 | 2015/3/13 | CQO | 201512 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0 | 0 | 0 | 0 |
36238916 | 2015/3/13 | CQO | 201512 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.8 | 0 | 0 | 0 | 0 | 0 |
36238917 | 2015/3/13 | CRO | 201503 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.65 | 0 | 0 | 0 | 0 | 0 |
36238918 | 2015/3/13 | CRO | 201503 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |