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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36236187 | 2015/3/13 | CAO | 201512 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.45 | 0 | 0 | 0 | 0 | 0 |
36236188 | 2015/3/13 | CAO | 201512 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.01 | 0 | 0 | 0 | 0 | 0 |
36236189 | 2015/3/13 | CAO | 201512 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.7 | 0 | 0 | 0 | 0 | 0 |
36236190 | 2015/3/13 | CAO | 201512 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.24 | 0 | 0 | 0 | 0 | 0 |
36236191 | 2015/3/13 | CAO | 201512 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.65 | 0 | 0 | 0 | 0 | 0 |
36236192 | 2015/3/13 | CAO | 201512 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.19 | 0 | 0 | 0 | 0 | 0 |
36236193 | 2015/3/13 | CAO | 201512 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.4 | 0 | 0 | 0 | 0 | 0 |
36236194 | 2015/3/13 | CAO | 201512 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.85 | 0 | 0 | 0 | 0 | 0 |
36236195 | 2015/3/13 | CAO | 201512 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.77 | 0 | 0 | 0 | 0 | 0 |
36236196 | 2015/3/13 | CAO | 201512 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.2 | 0 | 0 | 0 | 0 | 0 |
36236197 | 2015/3/13 | CBO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.4 | 0 | 0 | 0 | 0 | 0 |
36236198 | 2015/3/13 | CBO | 201503 | 20 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 101 | 0 | 0.01 | 0.03 | 0.01 |
36236199 | 2015/3/13 | CBO | 201503 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.4 | 0 | 0 | 0 | 0 | 0 |
36236200 | 2015/3/13 | CBO | 201503 | 22 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 50 | 0 | 0.03 | 0.03 | 0.01 |
36236201 | 2015/3/13 | CBO | 201503 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.4 | 0 | 0 | 0 | 0 | 0 |
36236202 | 2015/3/13 | CBO | 201503 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236203 | 2015/3/13 | CBO | 201503 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 45 | 0 | 0 | 0.49 | 0.09 |
36236204 | 2015/3/13 | CBO | 201503 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.6 | 64 | 0.55 | 0 | 0.39 | 0.17 |
36236205 | 2015/3/13 | CBO | 201503 | 28 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 20 | 0.01 | 22 | 0 | 0.03 | 0.16 | 0.01 |
36236206 | 2015/3/13 | CBO | 201503 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.59 | 0 | 0 | 0 | 0 | 0 |
36236207 | 2015/3/13 | CBO | 201503 | 30 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 24 | 0 | 0.01 | 0.03 | 0.01 |
36236208 | 2015/3/13 | CBO | 201503 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.59 | 0 | 0 | 0 | 0 | 0 |
36236209 | 2015/3/13 | CBO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.41 | 0 | 0 | 0 | 0 | 0 |
36236210 | 2015/3/13 | CBO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236211 | 2015/3/13 | CBO | 201504 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.44 | 0 | 0 | 0 | 0 | 0 |
36236212 | 2015/3/13 | CBO | 201504 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36236213 | 2015/3/13 | CBO | 201504 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.15 | 0 | 0 | 0 | 0 | 0 |
36236514 | 2015/3/13 | CBO | 201504 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.73 | 0 | 0 | 0 | 0 | 0 |
36236519 | 2015/3/13 | CBO | 201504 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.03 | 0.03 |
36236521 | 2015/3/13 | CBO | 201504 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.58 | 0 | 0 | 0 | 0 | 0 |
36236522 | 2015/3/13 | CBO | 201504 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236524 | 2015/3/13 | CBO | 201504 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.57 | 0 | 0 | 0 | 0 | 0 |
36236525 | 2015/3/13 | CBO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.4 | 0 | 0 | 0 | 0 | 0 |
36236527 | 2015/3/13 | CBO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0 | 0.03 | 0.03 |
36236528 | 2015/3/13 | CBO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.45 | 0 | 0 | 0 | 0 | 0 |
36236534 | 2015/3/13 | CBO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236536 | 2015/3/13 | CBO | 201506 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.59 | 0 | 0 | 0 | 0 | 0 |
36236537 | 2015/3/13 | CBO | 201506 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |
36236543 | 2015/3/13 | CBO | 201506 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.41 | 0 | 0 | 0 | 0 | 0 |
36236544 | 2015/3/13 | CBO | 201506 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.95 | 0 | 0 | 0 | 0 | 0 |
36236545 | 2015/3/13 | CBO | 201506 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36236546 | 2015/3/13 | CBO | 201506 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.58 | 0 | 0 | 0 | 0 | 0 |
36236547 | 2015/3/13 | CBO | 201506 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236548 | 2015/3/13 | CBO | 201506 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.53 | 0 | 0 | 0 | 0 | 0 |
36236549 | 2015/3/13 | CBO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.53 | 0 | 0 | 0 | 0 | 0 |
36236550 | 2015/3/13 | CBO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36236551 | 2015/3/13 | CBO | 201509 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.81 | 0 | 0 | 0 | 0 | 0 |
36236552 | 2015/3/13 | CBO | 201509 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.31 | 0 | 0 | 0 | 0 | 0 |
36236553 | 2015/3/13 | CBO | 201509 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.67 | 0 | 0 | 0 | 0 | 0 |
36236554 | 2015/3/13 | CBO | 201509 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.16 | 0 | 0 | 0 | 0 | 0 |