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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36239902 | 2015/3/13 | CVO | 201506 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.5 | 0 | 0 | 0 | 0 | 0 |
36239903 | 2015/3/13 | CVO | 201506 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.49 | 0 | 0 | 0 | 0 | 0 |
36239904 | 2015/3/13 | CVO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.04 | 0 | 0 | 0 | 0 | 0 |
36239905 | 2015/3/13 | CVO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.02 | 0 | 0 | 0 | 0 | 0 |
36239906 | 2015/3/13 | CVO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.09 | 0 | 0 | 0 | 0 | 0 |
36239907 | 2015/3/13 | CVO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.05 | 0 | 0 | 0 | 0 | 0 |
36239908 | 2015/3/13 | CVO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.3 | 0 | 0 | 0 | 0 | 0 |
36239909 | 2015/3/13 | CVO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.25 | 0 | 0 | 0 | 0 | 0 |
36239910 | 2015/3/13 | CVO | 201509 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 20 | 0 | 0 | 0 | 0 | 0 |
36239911 | 2015/3/13 | CVO | 201509 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239912 | 2015/3/13 | CVO | 201509 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 18 | 0 | 0 | 0 | 0 | 0 |
36239913 | 2015/3/13 | CVO | 201509 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36239914 | 2015/3/13 | CVO | 201509 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 16.1 | 0 | 0 | 0 | 0 | 0 |
36239915 | 2015/3/13 | CVO | 201509 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36239916 | 2015/3/13 | CVO | 201509 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.15 | 0 | 0 | 0 | 0 | 0 |
36239917 | 2015/3/13 | CVO | 201509 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36239918 | 2015/3/13 | CVO | 201509 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.25 | 0 | 0 | 0 | 0 | 0 |
36239919 | 2015/3/13 | CVO | 201509 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36239920 | 2015/3/13 | CVO | 201509 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.45 | 0 | 0 | 0 | 0 | 0 |
36239921 | 2015/3/13 | CVO | 201509 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.39 | 0 | 0 | 0 | 0 | 0 |
36239922 | 2015/3/13 | CVO | 201509 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.75 | 0 | 0 | 0 | 0 | 0 |
36239923 | 2015/3/13 | CVO | 201509 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.69 | 0 | 0 | 0 | 0 | 0 |
36239924 | 2015/3/13 | CVO | 201509 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.2 | 0 | 0 | 0 | 0 | 0 |
36239925 | 2015/3/13 | CVO | 201509 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.12 | 0 | 0 | 0 | 0 | 0 |
36239926 | 2015/3/13 | CVO | 201509 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.08 | 0 | 0 | 0 | 0 | 0 |
36239927 | 2015/3/13 | CVO | 201509 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.95 | 0 | 0 | 0 | 0 | 0 |
36239928 | 2015/3/13 | CVO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.03 | 0 | 0 | 0 | 0 | 0 |
36239929 | 2015/3/13 | CVO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.85 | 0 | 0 | 0 | 0 | 0 |
36239930 | 2015/3/13 | CVO | 201509 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.9 | 0 | 0 | 0 | 0 | 0 |
36239931 | 2015/3/13 | CVO | 201509 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.7 | 0 | 0 | 0 | 0 | 0 |
36239932 | 2015/3/13 | CVO | 201512 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.9 | 0 | 0 | 0 | 0 | 0 |
36239933 | 2015/3/13 | CVO | 201512 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.74 | 0 | 0 | 0 | 0 | 0 |
36239934 | 2015/3/13 | CVO | 201512 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.3 | 0 | 0 | 0 | 0 | 0 |
36239935 | 2015/3/13 | CVO | 201512 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.14 | 0 | 0 | 0 | 0 | 0 |
36239936 | 2015/3/13 | CVO | 201512 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.85 | 0 | 0 | 0 | 0 | 0 |
36239937 | 2015/3/13 | CVO | 201512 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.68 | 0 | 0 | 0 | 0 | 0 |
36239938 | 2015/3/13 | CVO | 201512 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.89 | 0 | 0 | 0 | 0 | 0 |
36239939 | 2015/3/13 | CVO | 201512 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.65 | 0 | 0 | 0 | 0 | 0 |
36239940 | 2015/3/13 | CVO | 201512 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.81 | 0 | 0 | 0 | 0 | 0 |
36239941 | 2015/3/13 | CVO | 201512 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.55 | 0 | 0 | 0 | 0 | 0 |
36239942 | 2015/3/13 | CVO | 201512 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.51 | 0 | 0 | 0 | 0 | 0 |
36239943 | 2015/3/13 | CVO | 201512 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.2 | 0 | 0 | 0 | 0 | 0 |
36239944 | 2015/3/13 | CXO | 201503 | 7 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.57 | 0 | 0 | 0 | 0 | 0 |
36239945 | 2015/3/13 | CXO | 201503 | 7 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 30 | 0 | 0.01 | 0.01 | 0.01 |
36239946 | 2015/3/13 | CXO | 201503 | 8 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.57 | 0 | 0 | 0 | 0 | 0 |
36239947 | 2015/3/13 | CXO | 201503 | 8 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239948 | 2015/3/13 | CXO | 201503 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239949 | 2015/3/13 | CXO | 201503 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.42 | 2 | 0 | 0 | 0.5 | 0.26 |
36239950 | 2015/3/13 | CXO | 201503 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.01 | 0.01 | 0.01 |
36239951 | 2015/3/13 | CXO | 201503 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.42 | 0 | 0 | 0 | 0 | 0 |