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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36236555 | 2015/3/13 | CBO | 201509 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.17 | 0 | 0 | 0 | 0 | 0 |
36236556 | 2015/3/13 | CBO | 201509 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.65 | 0 | 0 | 0 | 0 | 0 |
36236557 | 2015/3/13 | CBO | 201509 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36236558 | 2015/3/13 | CBO | 201509 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.5 | 0 | 0 | 0 | 0 | 0 |
36236559 | 2015/3/13 | CBO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.62 | 0 | 0 | 0 | 0 | 0 |
36236560 | 2015/3/13 | CBO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 |
36236561 | 2015/3/13 | CBO | 201512 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 |
36236562 | 2015/3/13 | CBO | 201512 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.45 | 0 | 0 | 0 | 0 | 0 |
36236563 | 2015/3/13 | CBO | 201512 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.89 | 0 | 0 | 0 | 0 | 0 |
36236564 | 2015/3/13 | CBO | 201512 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.33 | 0 | 0 | 0 | 0 | 0 |
36236565 | 2015/3/13 | CBO | 201512 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.31 | 0 | 0 | 0 | 0 | 0 |
36236566 | 2015/3/13 | CBO | 201512 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.74 | 0 | 0 | 0 | 0 | 0 |
36236567 | 2015/3/13 | CBO | 201512 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | 0 | 0 |
36236568 | 2015/3/13 | CBO | 201512 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.5 | 0 | 0 | 0 | 0 | 0 |
36236569 | 2015/3/13 | CCO | 201503 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | 0 | 0 |
36236570 | 2015/3/13 | CCO | 201503 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 80 | 0 | 0.01 | 0.03 | 0.01 |
36236571 | 2015/3/13 | CCO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.7 | 0 | 0 | 0 | 0 | 0 |
36236572 | 2015/3/13 | CCO | 201503 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 55 | 0 | 0.03 | 0.03 | 0.01 |
36236573 | 2015/3/13 | CCO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.7 | 0 | 0 | 0 | 0 | 0 |
36236574 | 2015/3/13 | CCO | 201503 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236575 | 2015/3/13 | CCO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 11 | 0 | 0 | 0.39 | 0.11 |
36236576 | 2015/3/13 | CCO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.32 | 20 | 0 | 0 | 0.47 | 0.39 |
36236577 | 2015/3/13 | CCO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |
36236578 | 2015/3/13 | CCO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.29 | 0 | 0 | 0 | 0 | 0 |
36236579 | 2015/3/13 | CCO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 65 | 0 | 0.03 | 0.01 | 0.01 |
36236580 | 2015/3/13 | CCO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.29 | 0 | 0 | 0 | 0 | 0 |
36236581 | 2015/3/13 | CCO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.7 | 0 | 0 | 0 | 0 | 0 |
36236582 | 2015/3/13 | CCO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236583 | 2015/3/13 | CCO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.71 | 0 | 0 | 0 | 0 | 0 |
36236584 | 2015/3/13 | CCO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236585 | 2015/3/13 | CCO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.17 | 0 | 0 | 0 | 0 | 0 |
36236586 | 2015/3/13 | CCO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.46 | 0 | 0 | 0 | 0 | 0 |
36236587 | 2015/3/13 | CCO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.03 | 0.03 |
36236588 | 2015/3/13 | CCO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.28 | 0 | 0 | 0 | 0 | 0 |
36236589 | 2015/3/13 | CCO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236590 | 2015/3/13 | CCO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.28 | 0 | 0 | 0 | 0 | 0 |
36236591 | 2015/3/13 | CCO | 201506 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | 0 | 0 |
36236592 | 2015/3/13 | CCO | 201506 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |
36236593 | 2015/3/13 | CCO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.72 | 0 | 0 | 0 | 0 | 0 |
36236594 | 2015/3/13 | CCO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236595 | 2015/3/13 | CCO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.76 | 0 | 0 | 0 | 0 | 0 |
36236596 | 2015/3/13 | CCO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36236597 | 2015/3/13 | CCO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.38 | 0 | 0 | 0 | 0 | 0 |
36236598 | 2015/3/13 | CCO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.65 | 0 | 0 | 0 | 0 | 0 |
36236599 | 2015/3/13 | CCO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36236600 | 2015/3/13 | CCO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.28 | 0 | 0 | 0 | 0 | 0 |
36236601 | 2015/3/13 | CCO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236602 | 2015/3/13 | CCO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.25 | 0 | 0 | 0 | 0 | 0 |
36236603 | 2015/3/13 | CCO | 201509 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.7 | 0 | 0 | 0 | 0 | 0 |
36236604 | 2015/3/13 | CCO | 201509 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |