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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36239475 | 2015/3/13 | CTO | 201506 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.95 | 0 | 0 | 0 | 0 | 0 |
36239476 | 2015/3/13 | CTO | 201506 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.31 | 0 | 0 | 0 | 0 | 0 |
36239477 | 2015/3/13 | CTO | 201506 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.15 | 0 | 0 | 0 | 0 | 0 |
36239480 | 2015/3/13 | CTO | 201506 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.6 | 0 | 0 | 0 | 0 | 0 |
36239482 | 2015/3/13 | CTO | 201506 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.5 | 0 | 0 | 0 | 0 | 0 |
36239484 | 2015/3/13 | CTO | 201506 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.06 | 0 | 0 | 0 | 0 | 0 |
36239486 | 2015/3/13 | CTO | 201506 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.07 | 0 | 0 | 0 | 0 | 0 |
36239490 | 2015/3/13 | CTO | 201506 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.72 | 0 | 0 | 0 | 0 | 0 |
36239659 | 2015/3/13 | CTO | 201506 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.88 | 0 | 0 | 0 | 0 | 0 |
36239660 | 2015/3/13 | CTO | 201506 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.58 | 0 | 0 | 0 | 0 | 0 |
36239661 | 2015/3/13 | CTO | 201506 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.95 | 0 | 0 | 0 | 0 | 0 |
36239662 | 2015/3/13 | CTO | 201506 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.66 | 0 | 0 | 0 | 0 | 0 |
36239663 | 2015/3/13 | CTO | 201506 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.26 | 0 | 0 | 0 | 0 | 0 |
36239664 | 2015/3/13 | CTO | 201506 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.93 | 0 | 0 | 0 | 0 | 0 |
36239665 | 2015/3/13 | CTO | 201506 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.78 | 0 | 0 | 0 | 0 | 0 |
36239666 | 2015/3/13 | CTO | 201506 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.35 | 0 | 0 | 0 | 0 | 0 |
36239667 | 2015/3/13 | CTO | 201509 | 32 | 買權 | 0 | 0 | 0 | 0 | 0 | 13 | 0 | 0 | 0 | 0 | 0 |
36239668 | 2015/3/13 | CTO | 201509 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.3 | 0 | 0 | 0 | 0 | 0 |
36239669 | 2015/3/13 | CTO | 201509 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.15 | 0 | 0 | 0 | 0 | 0 |
36239670 | 2015/3/13 | CTO | 201509 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.54 | 0 | 0 | 0 | 0 | 0 |
36239671 | 2015/3/13 | CTO | 201509 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.4 | 0 | 0 | 0 | 0 | 0 |
36239672 | 2015/3/13 | CTO | 201509 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.89 | 0 | 0 | 0 | 0 | 0 |
36239673 | 2015/3/13 | CTO | 201509 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.75 | 0 | 0 | 0 | 0 | 0 |
36239674 | 2015/3/13 | CTO | 201509 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.37 | 0 | 0 | 0 | 0 | 0 |
36239675 | 2015/3/13 | CTO | 201509 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.25 | 0 | 0 | 0 | 0 | 0 |
36239676 | 2015/3/13 | CTO | 201509 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.99 | 0 | 0 | 0 | 0 | 0 |
36239677 | 2015/3/13 | CTO | 201509 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.98 | 0 | 0 | 0 | 0 | 0 |
36239678 | 2015/3/13 | CTO | 201509 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.78 | 0 | 0 | 0 | 0 | 0 |
36239679 | 2015/3/13 | CTO | 201509 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.87 | 0 | 0 | 0 | 0 | 0 |
36239680 | 2015/3/13 | CTO | 201509 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.72 | 0 | 0 | 0 | 0 | 0 |
36239681 | 2015/3/13 | CTO | 201509 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.95 | 0 | 0 | 0 | 0 | 0 |
36239682 | 2015/3/13 | CTO | 201509 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.81 | 0 | 0 | 0 | 0 | 0 |
36239683 | 2015/3/13 | CTO | 201509 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.21 | 0 | 0 | 0 | 0 | 0 |
36239684 | 2015/3/13 | CTO | 201509 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6 | 0 | 0 | 0 | 0 | 0 |
36239685 | 2015/3/13 | CTO | 201509 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.62 | 0 | 0 | 0 | 0 | 0 |
36239686 | 2015/3/13 | CTO | 201509 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.4 | 0 | 0 | 0 | 0 | 0 |
36239687 | 2015/3/13 | CTO | 201512 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.45 | 0 | 0 | 0 | 0 | 0 |
36239688 | 2015/3/13 | CTO | 201512 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.98 | 0 | 0 | 0 | 0 | 0 |
36239689 | 2015/3/13 | CTO | 201512 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.8 | 0 | 0 | 0 | 0 | 0 |
36239690 | 2015/3/13 | CTO | 201512 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.44 | 0 | 0 | 0 | 0 | 0 |
36239691 | 2015/3/13 | CTO | 201512 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.3 | 0 | 0 | 0 | 0 | 0 |
36239692 | 2015/3/13 | CTO | 201512 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.03 | 0 | 0 | 0 | 0 | 0 |
36239693 | 2015/3/13 | CTO | 201512 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.9 | 0 | 0 | 0 | 0 | 0 |
36239694 | 2015/3/13 | CTO | 201512 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.75 | 0 | 0 | 0 | 0 | 0 |
36239695 | 2015/3/13 | CTO | 201512 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | 0 | 0 |
36239696 | 2015/3/13 | CTO | 201512 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.6 | 0 | 0 | 0 | 0 | 0 |
36239697 | 2015/3/13 | CTO | 201512 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.64 | 0 | 0 | 0 | 0 | 0 |
36239698 | 2015/3/13 | CTO | 201512 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.58 | 0 | 0 | 0 | 0 | 0 |
36239699 | 2015/3/13 | CTO | 201512 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.73 | 0 | 0 | 0 | 0 | 0 |
36239700 | 2015/3/13 | CTO | 201512 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.65 | 0 | 0 | 0 | 0 | 0 |