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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36239952 | 2015/3/13 | CXO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 90 | 0 | 0.01 | 0.01 | 0.01 |
36239953 | 2015/3/13 | CXO | 201503 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.42 | 0 | 0 | 0 | 0 | 0 |
36239954 | 2015/3/13 | CXO | 201504 | 7 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.57 | 0 | 0 | 0 | 0 | 0 |
36239955 | 2015/3/13 | CXO | 201504 | 7 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239956 | 2015/3/13 | CXO | 201504 | 8 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.57 | 0 | 0 | 0 | 0 | 0 |
36239957 | 2015/3/13 | CXO | 201504 | 8 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36239958 | 2015/3/13 | CXO | 201504 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.11 | 0 | 0 |
36239959 | 2015/3/13 | CXO | 201504 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.42 | 0 | 0 | 0 | 0 | 0 |
36239960 | 2015/3/13 | CXO | 201504 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36239961 | 2015/3/13 | CXO | 201504 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.42 | 0 | 0 | 0 | 0 | 0 |
36239962 | 2015/3/13 | CXO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36239963 | 2015/3/13 | CXO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.42 | 0 | 0 | 0 | 0 | 0 |
36239964 | 2015/3/13 | CXO | 201506 | 7 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.58 | 0 | 0 | 0 | 0 | 0 |
36239965 | 2015/3/13 | CXO | 201506 | 7 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240115 | 2015/3/13 | CXO | 201506 | 8 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.59 | 0 | 0 | 0 | 0 | 0 |
36240116 | 2015/3/13 | CXO | 201506 | 8 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240117 | 2015/3/13 | CXO | 201506 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36240118 | 2015/3/13 | CXO | 201506 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.44 | 0 | 0 | 0 | 0 | 0 |
36240119 | 2015/3/13 | CXO | 201506 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |
36240120 | 2015/3/13 | CXO | 201506 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.4 | 0 | 0 | 0 | 0 | 0 |
36240121 | 2015/3/13 | CXO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240122 | 2015/3/13 | CXO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.4 | 0 | 0 | 0 | 0 | 0 |
36240123 | 2015/3/13 | CXO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240124 | 2015/3/13 | CXO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.4 | 0 | 0 | 0 | 0 | 0 |
36240125 | 2015/3/13 | CXO | 201509 | 7 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.59 | 0 | 0 | 0 | 0 | 0 |
36240126 | 2015/3/13 | CXO | 201509 | 7 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |
36240127 | 2015/3/13 | CXO | 201509 | 8 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.64 | 0 | 0 | 0 | 0 | 0 |
36240128 | 2015/3/13 | CXO | 201509 | 8 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36240129 | 2015/3/13 | CXO | 201509 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | 0 | 0 |
36240130 | 2015/3/13 | CXO | 201509 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.48 | 0 | 0 | 0 | 0 | 0 |
36240131 | 2015/3/13 | CXO | 201509 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240132 | 2015/3/13 | CXO | 201509 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.39 | 0 | 0 | 0 | 0 | 0 |
36240133 | 2015/3/13 | CXO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240134 | 2015/3/13 | CXO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.38 | 0 | 0 | 0 | 0 | 0 |
36240135 | 2015/3/13 | CXO | 201512 | 7 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.61 | 0 | 0 | 0 | 0 | 0 |
36240136 | 2015/3/13 | CXO | 201512 | 7 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240137 | 2015/3/13 | CXO | 201512 | 8 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.68 | 0 | 0 | 0 | 0 | 0 |
36240138 | 2015/3/13 | CXO | 201512 | 8 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36240139 | 2015/3/13 | CXO | 201512 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | 0 | 0 |
36240140 | 2015/3/13 | CXO | 201512 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.51 | 0 | 0 | 0 | 0 | 0 |
36240141 | 2015/3/13 | CXO | 201512 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240142 | 2015/3/13 | CXO | 201512 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.37 | 0 | 0 | 0 | 0 | 0 |
36240143 | 2015/3/13 | CXO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240144 | 2015/3/13 | CXO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.35 | 0 | 0 | 0 | 0 | 0 |
36240145 | 2015/3/13 | CZO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.8 | 0 | 0 | 0 | 0 | 0 |
36240146 | 2015/3/13 | CZO | 201503 | 14 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 95 | 0 | 0.01 | 0.01 | 0.01 |
36240147 | 2015/3/13 | CZO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.8 | 0 | 0 | 0 | 0 | 0 |
36240148 | 2015/3/13 | CZO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 105 | 0 | 0.01 | 0.03 | 0.01 |
36240149 | 2015/3/13 | CZO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.8 | 0 | 0 | 0 | 0 | 0 |
36240150 | 2015/3/13 | CZO | 201503 | 18 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 61 | 0 | 0.03 | 0.03 | 0.01 |