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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36240353 | 2015/3/13 | CZO | 201509 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.67 | 0 | 0 | 0 | 0 | 0 |
36240354 | 2015/3/13 | CZO | 201509 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.75 | 0 | 0 | 0 | 0 | 0 |
36240355 | 2015/3/13 | CZO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.55 | 0 | 0 | 0 | 0 | 0 |
36240356 | 2015/3/13 | CZO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.67 | 0 | 0 | 0 | 0 | 0 |
36240357 | 2015/3/13 | CZO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.2 | 0 | 0 | 0 | 0 | 0 |
36240358 | 2015/3/13 | CZO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.28 | 0 | 0 | 0 | 0 | 0 |
36240359 | 2015/3/13 | CZO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.09 | 0 | 0 | 0 | 0 | 0 |
36240360 | 2015/3/13 | CZO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.15 | 0 | 0 | 0 | 0 | 0 |
36240361 | 2015/3/13 | CZO | 201512 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.21 | 0 | 0 | 0 | 0 | 0 |
36240362 | 2015/3/13 | CZO | 201512 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.27 | 0 | 0 | 0 | 0 | 0 |
36240363 | 2015/3/13 | CZO | 201512 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.56 | 0 | 0 | 0 | 0 | 0 |
36240364 | 2015/3/13 | CZO | 201512 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | 0 | 0 |
36240365 | 2015/3/13 | CZO | 201512 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.08 | 0 | 0 | 0 | 0 | 0 |
36240366 | 2015/3/13 | CZO | 201512 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.1 | 0 | 0 | 0 | 0 | 0 |
36240367 | 2015/3/13 | DAO | 201503 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.15 | 0 | 0 | 0 | 0 | 0 |
36240368 | 2015/3/13 | DAO | 201503 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 35 | 0 | 0.01 | 0.01 | 0.01 |
36240369 | 2015/3/13 | DAO | 201503 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.15 | 0 | 0 | 0 | 0 | 0 |
36240370 | 2015/3/13 | DAO | 201503 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 30 | 0 | 0.01 | 0.01 | 0.01 |
36240371 | 2015/3/13 | DAO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.15 | 0 | 0 | 0 | 0 | 0 |
36240372 | 2015/3/13 | DAO | 201503 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 35 | 0 | 0.01 | 0.01 | 0.01 |
36240373 | 2015/3/13 | DAO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.15 | 0 | 0 | 0 | 0 | 0 |
36240374 | 2015/3/13 | DAO | 201503 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 15 | 0 | 0.03 | 0.01 | 0.01 |
36240375 | 2015/3/13 | DAO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.15 | 5 | 0 | 0 | 1.08 | 1.08 |
36240376 | 2015/3/13 | DAO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240377 | 2015/3/13 | DAO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.32 | 5 | 0 | 0 | 0.19 | 0.18 |
36240378 | 2015/3/13 | DAO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.17 | 0 | 0 | 0 | 0 | 0 |
36240379 | 2015/3/13 | DAO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0 | 0.01 | 0.01 |
36240380 | 2015/3/13 | DAO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.84 | 0 | 0 | 0 | 0 | 0 |
36240381 | 2015/3/13 | DAO | 201503 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240382 | 2015/3/13 | DAO | 201503 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.84 | 0 | 0 | 0 | 0 | 0 |
36240383 | 2015/3/13 | DAO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.15 | 0 | 0 | 0 | 0 | 0 |
36240384 | 2015/3/13 | DAO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240385 | 2015/3/13 | DAO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.16 | 0 | 0 | 0 | 0 | 0 |
36240386 | 2015/3/13 | DAO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240387 | 2015/3/13 | DAO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.21 | 0 | 0 | 0 | 0 | 0 |
36240388 | 2015/3/13 | DAO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36240389 | 2015/3/13 | DAO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.71 | 0 | 0 | 0 | 0 | 0 |
36240390 | 2015/3/13 | DAO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.55 | 0 | 0 | 0 | 0 | 0 |
36240391 | 2015/3/13 | DAO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.11 | 0 | 0 | 0 | 0 | 0 |
36240392 | 2015/3/13 | DAO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.95 | 0 | 0 | 0 | 0 | 0 |
36240393 | 2015/3/13 | DAO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240394 | 2015/3/13 | DAO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.84 | 0 | 0 | 0 | 0 | 0 |
36240395 | 2015/3/13 | DAO | 201506 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.15 | 0 | 0 | 0 | 0 | 0 |
36240396 | 2015/3/13 | DAO | 201506 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240397 | 2015/3/13 | DAO | 201506 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.15 | 0 | 0 | 0 | 0 | 0 |
36240398 | 2015/3/13 | DAO | 201506 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240399 | 2015/3/13 | DAO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.15 | 0 | 0 | 0 | 0 | 0 |
36240400 | 2015/3/13 | DAO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240401 | 2015/3/13 | DAO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.21 | 0 | 0 | 0 | 0 | 0 |
36240402 | 2015/3/13 | DAO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |