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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36240683 | 2015/3/13 | DCO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0.01 | 0.03 | 0.03 | 0.03 |
36240684 | 2015/3/13 | DCO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.93 | 0 | 0 | 0 | 0 | 0 |
36240685 | 2015/3/13 | DCO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36240686 | 2015/3/13 | DCO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.93 | 0 | 0 | 0 | 0 | 0 |
36240687 | 2015/3/13 | DCO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.07 | 0 | 0 | 0 | 0 | 0 |
36240688 | 2015/3/13 | DCO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 15 | 0 | 0.03 | 0.03 | 0.03 |
36240689 | 2015/3/13 | DCO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.1 | 0 | 0 | 0 | 0 | 0 |
36240690 | 2015/3/13 | DCO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240691 | 2015/3/13 | DCO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.53 | 0 | 0 | 0 | 0 | 0 |
36240692 | 2015/3/13 | DCO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.44 | 0 | 0 | 0 | 0 | 0 |
36240693 | 2015/3/13 | DCO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36240694 | 2015/3/13 | DCO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.94 | 0 | 0 | 0 | 0 | 0 |
36240695 | 2015/3/13 | DCO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |
36240696 | 2015/3/13 | DCO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.9 | 0 | 0 | 0 | 0 | 0 |
36240697 | 2015/3/13 | DCO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.1 | 0 | 0 | 0 | 0 | 0 |
36240698 | 2015/3/13 | DCO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 15 | 0 | 0.03 | 0.03 | 0.03 |
36240699 | 2015/3/13 | DCO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.18 | 0 | 0 | 0 | 0 | 0 |
36240700 | 2015/3/13 | DCO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36240701 | 2015/3/13 | DCO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.75 | 0 | 0 | 0 | 0 | 0 |
36240702 | 2015/3/13 | DCO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.62 | 0 | 0 | 0 | 0 | 0 |
36240703 | 2015/3/13 | DCO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |
36240704 | 2015/3/13 | DCO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.01 | 0 | 0 | 0 | 0 | 0 |
36240705 | 2015/3/13 | DCO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240706 | 2015/3/13 | DCO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.87 | 0 | 0 | 0 | 0 | 0 |
36240707 | 2015/3/13 | DCO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.14 | 0 | 0 | 0 | 0 | 0 |
36240708 | 2015/3/13 | DCO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240709 | 2015/3/13 | DCO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.28 | 0 | 0 | 0 | 0 | 0 |
36240710 | 2015/3/13 | DCO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | 0 | 0 |
36240711 | 2015/3/13 | DCO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.91 | 0 | 0 | 0 | 0 | 0 |
36240712 | 2015/3/13 | DCO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.75 | 0 | 0 | 0 | 0 | 0 |
36240713 | 2015/3/13 | DCO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 0 | 0 | 0 | 0 | 0 |
36240714 | 2015/3/13 | DCO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.08 | 0 | 0 | 0 | 0 | 0 |
36240715 | 2015/3/13 | DCO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36240716 | 2015/3/13 | DCO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.86 | 0 | 0 | 0 | 0 | 0 |
36240717 | 2015/3/13 | DEO | 201503 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.65 | 0 | 0 | 0 | 0 | 0 |
36240718 | 2015/3/13 | DEO | 201503 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 70 | 0 | 0.01 | 0.01 | 0.01 |
36240719 | 2015/3/13 | DEO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.65 | 0 | 0 | 0 | 0 | 0 |
36240720 | 2015/3/13 | DEO | 201503 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240721 | 2015/3/13 | DEO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 15 | 0 | 0.03 | 0.16 | 0.03 |
36240722 | 2015/3/13 | DEO | 201503 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.34 | 0 | 0 | 0 | 0 | 0 |
36240723 | 2015/3/13 | DEO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 56 | 0 | 0.03 | 0.01 | 0.01 |
36240724 | 2015/3/13 | DEO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.34 | 0 | 0 | 0 | 0 | 0 |
36240725 | 2015/3/13 | DEO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 75 | 0 | 0.01 | 0.01 | 0.01 |
36240726 | 2015/3/13 | DEO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.3 | 5 | 0 | 0 | 4.65 | 4.65 |
36240727 | 2015/3/13 | DEO | 201504 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.65 | 0 | 0 | 0 | 0 | 0 |
36240728 | 2015/3/13 | DEO | 201504 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240948 | 2015/3/13 | DEO | 201504 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.65 | 0 | 0 | 0 | 0 | 0 |
36240949 | 2015/3/13 | DEO | 201504 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240950 | 2015/3/13 | DEO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.66 | 0 | 0 | 0 | 0 | 0 |
36240951 | 2015/3/13 | DEO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |