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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36240403 | 2015/3/13 | DAO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.46 | 0 | 0 | 0 | 0 | 0 |
36240404 | 2015/3/13 | DAO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.27 | 0 | 0 | 0 | 0 | 0 |
36240405 | 2015/3/13 | DAO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.17 | 0 | 0 | 0 | 0 | 0 |
36240406 | 2015/3/13 | DAO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.98 | 0 | 0 | 0 | 0 | 0 |
36240407 | 2015/3/13 | DAO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.45 | 0 | 0 | 0 | 0 | 0 |
36240408 | 2015/3/13 | DAO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.26 | 0 | 0 | 0 | 0 | 0 |
36240409 | 2015/3/13 | DAO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |
36240410 | 2015/3/13 | DAO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.94 | 0 | 0 | 0 | 0 | 0 |
36240411 | 2015/3/13 | DAO | 201509 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.15 | 0 | 0 | 0 | 0 | 0 |
36240412 | 2015/3/13 | DAO | 201509 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240413 | 2015/3/13 | DAO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.2 | 0 | 0 | 0 | 0 | 0 |
36240414 | 2015/3/13 | DAO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36240415 | 2015/3/13 | DAO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.37 | 0 | 0 | 0 | 0 | 0 |
36240416 | 2015/3/13 | DAO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 0 | 0 | 0 | 0 | 0 |
36240417 | 2015/3/13 | DAO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.79 | 0 | 0 | 0 | 0 | 0 |
36240419 | 2015/3/13 | DAO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.57 | 0 | 0 | 0 | 0 | 0 |
36240420 | 2015/3/13 | DAO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.61 | 0 | 0 | 0 | 0 | 0 |
36240422 | 2015/3/13 | DAO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.39 | 0 | 0 | 0 | 0 | 0 |
36240425 | 2015/3/13 | DAO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.85 | 0 | 0 | 0 | 0 | 0 |
36240652 | 2015/3/13 | DAO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.62 | 0 | 0 | 0 | 0 | 0 |
36240653 | 2015/3/13 | DAO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.41 | 0 | 0 | 0 | 0 | 0 |
36240654 | 2015/3/13 | DAO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.17 | 0 | 0 | 0 | 0 | 0 |
36240655 | 2015/3/13 | DAO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.3 | 0 | 0 | 0 | 0 | 0 |
36240656 | 2015/3/13 | DAO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36240657 | 2015/3/13 | DAO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.54 | 0 | 0 | 0 | 0 | 0 |
36240658 | 2015/3/13 | DAO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.3 | 0 | 0 | 0 | 0 | 0 |
36240659 | 2015/3/13 | DAO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.07 | 0 | 0 | 0 | 0 | 0 |
36240660 | 2015/3/13 | DAO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.82 | 0 | 0 | 0 | 0 | 0 |
36240661 | 2015/3/13 | DAO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.96 | 0 | 0 | 0 | 0 | 0 |
36240662 | 2015/3/13 | DAO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.7 | 0 | 0 | 0 | 0 | 0 |
36240663 | 2015/3/13 | DAO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.18 | 0 | 0 | 0 | 0 | 0 |
36240664 | 2015/3/13 | DAO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.91 | 0 | 0 | 0 | 0 | 0 |
36240665 | 2015/3/13 | DAO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.68 | 0 | 0 | 0 | 0 | 0 |
36240666 | 2015/3/13 | DAO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.4 | 0 | 0 | 0 | 0 | 0 |
36240667 | 2015/3/13 | DCO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.05 | 0 | 0 | 0 | 0 | 0 |
36240668 | 2015/3/13 | DCO | 201503 | 14 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 185 | 0 | 0.03 | 0.01 | 0.01 |
36240669 | 2015/3/13 | DCO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.05 | 0 | 0 | 0 | 0 | 0 |
36240670 | 2015/3/13 | DCO | 201503 | 16 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 15 | 0 | 0.03 | 0.01 | 0.01 |
36240671 | 2015/3/13 | DCO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 5 | 0 | 0 | 0.67 | 0.53 |
36240672 | 2015/3/13 | DCO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 5 | 0 | 0 | 0.14 | 0.14 |
36240673 | 2015/3/13 | DCO | 201503 | 20 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 20 | 0 | 0.03 | 0.01 | 0.01 |
36240674 | 2015/3/13 | DCO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.94 | 0 | 0 | 0 | 0 | 0 |
36240675 | 2015/3/13 | DCO | 201503 | 22 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 94 | 0 | 0.03 | 0.01 | 0.01 |
36240676 | 2015/3/13 | DCO | 201503 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.94 | 5 | 0 | 0 | 3.25 | 3.25 |
36240677 | 2015/3/13 | DCO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.06 | 0 | 0 | 0 | 0 | 0 |
36240678 | 2015/3/13 | DCO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240679 | 2015/3/13 | DCO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.06 | 0 | 0 | 0 | 0 | 0 |
36240680 | 2015/3/13 | DCO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240681 | 2015/3/13 | DCO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.32 | 0 | 0 | 0 | 0 | 0 |
36240682 | 2015/3/13 | DCO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 0 | 0 | 0 | 0 | 0 |