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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36239701 | 2015/3/13 | CTO | 201512 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.97 | 0 | 0 | 0 | 0 | 0 |
36239702 | 2015/3/13 | CTO | 201512 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.9 | 0 | 0 | 0 | 0 | 0 |
36239703 | 2015/3/13 | CTO | 201512 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.34 | 0 | 0 | 0 | 0 | 0 |
36239704 | 2015/3/13 | CTO | 201512 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.2 | 0 | 0 | 0 | 0 | 0 |
36239705 | 2015/3/13 | CVO | 201503 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.9 | 0 | 0 | 0 | 0 | 0 |
36239706 | 2015/3/13 | CVO | 201503 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239707 | 2015/3/13 | CVO | 201503 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 17.9 | 0 | 0 | 0 | 0 | 0 |
36239708 | 2015/3/13 | CVO | 201503 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239709 | 2015/3/13 | CVO | 201503 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 15.9 | 0 | 0 | 0 | 0 | 0 |
36239710 | 2015/3/13 | CVO | 201503 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239711 | 2015/3/13 | CVO | 201503 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.9 | 0 | 0 | 0 | 0 | 0 |
36239712 | 2015/3/13 | CVO | 201503 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239713 | 2015/3/13 | CVO | 201503 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.9 | 0 | 0 | 0 | 0 | 0 |
36239714 | 2015/3/13 | CVO | 201503 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239715 | 2015/3/13 | CVO | 201503 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.9 | 0 | 0 | 0 | 0 | 0 |
36239716 | 2015/3/13 | CVO | 201503 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239717 | 2015/3/13 | CVO | 201503 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.9 | 0 | 0 | 0 | 0 | 0 |
36239718 | 2015/3/13 | CVO | 201503 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.26 | 0.26 |
36239719 | 2015/3/13 | CVO | 201503 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.9 | 0 | 0 | 0 | 0 | 0 |
36239720 | 2015/3/13 | CVO | 201503 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239721 | 2015/3/13 | CVO | 201503 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.13 | 3 | 0 | 0 | 1.33 | 1.03 |
36239722 | 2015/3/13 | CVO | 201503 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.22 | 10 | 0.3 | 0 | 0.83 | 0.46 |
36239723 | 2015/3/13 | CVO | 201503 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.26 | 0.17 |
36239724 | 2015/3/13 | CVO | 201503 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.09 | 0 | 0 | 0 | 0 | 0 |
36239725 | 2015/3/13 | CVO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239726 | 2015/3/13 | CVO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.05 | 0 | 0 | 0 | 0 | 0 |
36239727 | 2015/3/13 | CVO | 201504 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.9 | 0 | 0 | 0 | 0 | 0 |
36239728 | 2015/3/13 | CVO | 201504 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239729 | 2015/3/13 | CVO | 201504 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 6 | 0 | 0 | 0 | 0 | 0 |
36239730 | 2015/3/13 | CVO | 201504 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 2 | 0 | 0.3 | 0.3 | 0.19 |
36239731 | 2015/3/13 | CVO | 201504 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.98 | 0 | 0 | 0 | 0 | 0 |
36239732 | 2015/3/13 | CVO | 201504 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.04 | 0 | 0 | 0 | 0 | 0 |
36239733 | 2015/3/13 | CVO | 201504 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.28 | 0 | 0 | 0 | 0 | 0 |
36239734 | 2015/3/13 | CVO | 201504 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.34 | 0 | 0 | 0 | 0 | 0 |
36239735 | 2015/3/13 | CVO | 201504 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239736 | 2015/3/13 | CVO | 201504 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.05 | 0 | 0 | 0 | 0 | 0 |
36239888 | 2015/3/13 | CVO | 201506 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.9 | 0 | 0 | 0 | 0 | 0 |
36239889 | 2015/3/13 | CVO | 201506 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239890 | 2015/3/13 | CVO | 201506 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 17.9 | 0 | 0 | 0 | 0 | 0 |
36239891 | 2015/3/13 | CVO | 201506 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239892 | 2015/3/13 | CVO | 201506 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 15.9 | 0 | 0 | 0 | 0 | 0 |
36239893 | 2015/3/13 | CVO | 201506 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239894 | 2015/3/13 | CVO | 201506 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.95 | 0 | 0 | 0 | 0 | 0 |
36239895 | 2015/3/13 | CVO | 201506 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239896 | 2015/3/13 | CVO | 201506 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 12 | 0 | 0 | 0 | 0 | 0 |
36239897 | 2015/3/13 | CVO | 201506 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36239898 | 2015/3/13 | CVO | 201506 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.05 | 0 | 0 | 0 | 0 | 0 |
36239899 | 2015/3/13 | CVO | 201506 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 |
36239900 | 2015/3/13 | CVO | 201506 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.2 | 0 | 0 | 0 | 0 | 0 |
36239901 | 2015/3/13 | CVO | 201506 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.23 | 0 | 0 | 0 | 0 | 0 |