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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36239375 | 2015/3/13 | CSO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239376 | 2015/3/13 | CSO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.34 | 0 | 0 | 0 | 0 | 0 |
36239377 | 2015/3/13 | CSO | 201512 | 8 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.71 | 0 | 0 | 0 | 0 | 0 |
36239378 | 2015/3/13 | CSO | 201512 | 8 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36239379 | 2015/3/13 | CSO | 201512 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.94 | 0 | 0 | 0 | 0 | 0 |
36239380 | 2015/3/13 | CSO | 201512 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.29 | 0 | 0 | 0 | 0 | 0 |
36239381 | 2015/3/13 | CSO | 201512 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.43 | 0 | 0 | 0 | 0 | 0 |
36239382 | 2015/3/13 | CSO | 201512 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.77 | 0 | 0 | 0 | 0 | 0 |
36239383 | 2015/3/13 | CSO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36239384 | 2015/3/13 | CSO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.38 | 0 | 0 | 0 | 0 | 0 |
36239386 | 2015/3/13 | CSO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239397 | 2015/3/13 | CSO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.31 | 0 | 0 | 0 | 0 | 0 |
36239399 | 2015/3/13 | CTO | 201503 | 32 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.8 | 0 | 0 | 0 | 0 | 0 |
36239401 | 2015/3/13 | CTO | 201503 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239403 | 2015/3/13 | CTO | 201503 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.8 | 0 | 0 | 0 | 0 | 0 |
36239404 | 2015/3/13 | CTO | 201503 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239405 | 2015/3/13 | CTO | 201503 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.8 | 0 | 0 | 0 | 0 | 0 |
36239406 | 2015/3/13 | CTO | 201503 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239407 | 2015/3/13 | CTO | 201503 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.8 | 0 | 0 | 0 | 0 | 0 |
36239410 | 2015/3/13 | CTO | 201503 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239412 | 2015/3/13 | CTO | 201503 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.8 | 0 | 0 | 0 | 0 | 0 |
36239414 | 2015/3/13 | CTO | 201503 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0.76 | 0.11 |
36239416 | 2015/3/13 | CTO | 201503 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.81 | 4 | 0 | 0 | 1.91 | 1.36 |
36239418 | 2015/3/13 | CTO | 201503 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 11 | 0 | 0.03 | 0.44 | 0.33 |
36239420 | 2015/3/13 | CTO | 201503 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.04 | 11 | 0.8 | 0 | 2.06 | 0.64 |
36239421 | 2015/3/13 | CTO | 201503 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.35 | 11 | 0 | 0 | 1.27 | 0.08 |
36239423 | 2015/3/13 | CTO | 201503 | 46 | 買權 | 0.12 | 0.12 | 0.12 | 0.12 | 5 | 0.15 | 6 | 0.12 | 0 | 0.8 | 0.12 |
36239425 | 2015/3/13 | CTO | 201503 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.45 | 5 | 0 | 0 | 0.83 | 0.83 |
36239427 | 2015/3/13 | CTO | 201503 | 48 | 買權 | 0.03 | 0.03 | 0.03 | 0.03 | 5 | 0.01 | 5 | 0 | 0 | 0.03 | 0.03 |
36239429 | 2015/3/13 | CTO | 201503 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.22 | 0 | 0 | 0 | 0 | 0 |
36239431 | 2015/3/13 | CTO | 201503 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239433 | 2015/3/13 | CTO | 201503 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.15 | 0 | 0 | 0 | 0 | 0 |
36239435 | 2015/3/13 | CTO | 201504 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.85 | 0 | 0 | 0 | 0 | 0 |
36239437 | 2015/3/13 | CTO | 201504 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | 0 | 0 |
36239439 | 2015/3/13 | CTO | 201504 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.94 | 0 | 0 | 0 | 0 | 0 |
36239441 | 2015/3/13 | CTO | 201504 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.26 | 0 | 0 | 0 | 0 | 0 |
36239443 | 2015/3/13 | CTO | 201504 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.23 | 0 | 0 | 0 | 0 | 0 |
36239444 | 2015/3/13 | CTO | 201504 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.66 | 0 | 0 | 0 | 0 | 0 |
36239445 | 2015/3/13 | CTO | 201504 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.86 | 0 | 0 | 0 | 0 | 0 |
36239447 | 2015/3/13 | CTO | 201504 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.38 | 0 | 0 | 0.86 | 0 | 0 |
36239448 | 2015/3/13 | CTO | 201504 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.93 | 0 | 0 | 0 | 0 | 0 |
36239449 | 2015/3/13 | CTO | 201504 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.45 | 0 | 0 | 1.9 | 0 | 0 |
36239451 | 2015/3/13 | CTO | 201504 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0 | 0 | 0 | 0 |
36239452 | 2015/3/13 | CTO | 201504 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.84 | 0 | 0 | 0 | 0 | 0 |
36239454 | 2015/3/13 | CTO | 201504 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |
36239459 | 2015/3/13 | CTO | 201504 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.45 | 0 | 0 | 0 | 0 | 0 |
36239463 | 2015/3/13 | CTO | 201506 | 32 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.85 | 0 | 0 | 0 | 0 | 0 |
36239465 | 2015/3/13 | CTO | 201506 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36239467 | 2015/3/13 | CTO | 201506 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.9 | 0 | 0 | 0 | 0 | 0 |
36239473 | 2015/3/13 | CTO | 201506 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |