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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36240151 | 2015/3/13 | CZO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.8 | 0 | 0 | 0 | 0 | 0 |
36240152 | 2015/3/13 | CZO | 201503 | 20 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 10 | 0.01 | 55 | 0 | 0.03 | 0.03 | 0.01 |
36240153 | 2015/3/13 | CZO | 201503 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.88 | 15 | 0.03 | 0 | 0.96 | 0.52 |
36240154 | 2015/3/13 | CZO | 201503 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 15 | 0 | 0 | 0.5 | 0.15 |
36240155 | 2015/3/13 | CZO | 201503 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 20 | 0 | 0 | 0.3 | 0.1 |
36240156 | 2015/3/13 | CZO | 201503 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.23 | 5 | 0.03 | 0 | 1 | 1 |
36240157 | 2015/3/13 | CZO | 201503 | 26 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 38 | 0 | 0.03 | 0.03 | 0.01 |
36240158 | 2015/3/13 | CZO | 201503 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.19 | 0 | 0 | 0 | 0 | 0 |
36240159 | 2015/3/13 | CZO | 201503 | 28 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 70 | 0 | 0.03 | 0.03 | 0.01 |
36240160 | 2015/3/13 | CZO | 201503 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.15 | 0 | 0 | 0 | 0 | 0 |
36240161 | 2015/3/13 | CZO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.81 | 0 | 0 | 0 | 0 | 0 |
36240162 | 2015/3/13 | CZO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240163 | 2015/3/13 | CZO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.91 | 0 | 0 | 0 | 0 | 0 |
36240164 | 2015/3/13 | CZO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 |
36240165 | 2015/3/13 | CZO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.36 | 0 | 0.03 | 0 | 0 | 0 |
36240166 | 2015/3/13 | CZO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.55 | 0 | 0 | 0 | 0 | 0 |
36240167 | 2015/3/13 | CZO | 201504 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.46 | 1 | 0.03 | 0 | 0.34 | 0.34 |
36240168 | 2015/3/13 | CZO | 201504 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.64 | 0 | 0 | 0 | 0 | 0 |
36240169 | 2015/3/13 | CZO | 201504 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.11 | 0 | 0 | 0 | 0 | 0 |
36240170 | 2015/3/13 | CZO | 201504 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.29 | 0 | 0 | 0 | 0 | 0 |
36240171 | 2015/3/13 | CZO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.8 | 0 | 0 | 0 | 0 | 0 |
36240172 | 2015/3/13 | CZO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0 | 0.03 | 0.03 |
36240173 | 2015/3/13 | CZO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.85 | 0 | 0 | 0 | 0 | 0 |
36240174 | 2015/3/13 | CZO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 10 | 0 | 0 | 0.03 | 0.03 |
36240175 | 2015/3/13 | CZO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.96 | 0 | 0 | 0 | 0 | 0 |
36240176 | 2015/3/13 | CZO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 20 | 0 | 0 | 0.03 | 0.03 |
36240177 | 2015/3/13 | CZO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.3 | 0 | 0 | 0 | 0 | 0 |
36240178 | 2015/3/13 | CZO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.46 | 0 | 0 | 0 | 0 | 0 |
36240179 | 2015/3/13 | CZO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.99 | 0 | 0 | 0 | 0 | 0 |
36240180 | 2015/3/13 | CZO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.14 | 0 | 0 | 0 | 0 | 0 |
36240181 | 2015/3/13 | CZO | 201506 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.09 | 0 | 0 | 0 | 0 | 0 |
36240182 | 2015/3/13 | CZO | 201506 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.24 | 0 | 0 | 0 | 0 | 0 |
36240183 | 2015/3/13 | CZO | 201506 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.54 | 0 | 0 | 0 | 0 | 0 |
36240184 | 2015/3/13 | CZO | 201506 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.69 | 0 | 0 | 0 | 0 | 0 |
36240185 | 2015/3/13 | CZO | 201506 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 0 | 0 | 0 | 0 | 0 |
36240186 | 2015/3/13 | CZO | 201506 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.35 | 0 | 0 | 0 | 0 | 0 |
36240187 | 2015/3/13 | CZO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.85 | 0 | 0 | 0 | 0 | 0 |
36240188 | 2015/3/13 | CZO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 15 | 0 | 0 | 0.03 | 0.03 |
36240189 | 2015/3/13 | CZO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 7 | 0 | 0 | 0 | 0 | 0 |
36240190 | 2015/3/13 | CZO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 30 | 0 | 0 | 0.03 | 0.03 |
36240191 | 2015/3/13 | CZO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.25 | 0 | 0 | 0 | 0 | 0 |
36240344 | 2015/3/13 | CZO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0 | 0 | 0 | 0 |
36240345 | 2015/3/13 | CZO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.79 | 0 | 0 | 0 | 0 | 0 |
36240346 | 2015/3/13 | CZO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.91 | 0 | 0 | 0 | 0 | 0 |
36240347 | 2015/3/13 | CZO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.6 | 0 | 0 | 0 | 0 | 0 |
36240348 | 2015/3/13 | CZO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.71 | 0 | 0 | 0 | 0 | 0 |
36240349 | 2015/3/13 | CZO | 201509 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.72 | 0 | 0 | 0 | 0 | 0 |
36240350 | 2015/3/13 | CZO | 201509 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.82 | 0 | 0 | 0 | 0 | 0 |
36240351 | 2015/3/13 | CZO | 201509 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.09 | 0 | 0 | 0 | 0 | 0 |
36240352 | 2015/3/13 | CZO | 201509 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.18 | 0 | 0 | 0 | 0 | 0 |