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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36241254 | 2015/3/13 | DGO | 201503 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.3 | 0 | 0 | 0 | 0 | 0 |
36241256 | 2015/3/13 | DGO | 201503 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241257 | 2015/3/13 | DGO | 201503 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.3 | 0 | 0 | 0 | 0 | 0 |
36241258 | 2015/3/13 | DGO | 201503 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241259 | 2015/3/13 | DGO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.31 | 0 | 0 | 0 | 0 | 0 |
36241260 | 2015/3/13 | DGO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241262 | 2015/3/13 | DGO | 201503 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.44 | 10 | 0 | 0 | 1.72 | 0.2 |
36241264 | 2015/3/13 | DGO | 201503 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.13 | 26 | 0 | 0 | 1.19 | 0.71 |
36241266 | 2015/3/13 | DGO | 201503 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.17 | 0.17 |
36241268 | 2015/3/13 | DGO | 201503 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.65 | 0 | 0 | 0 | 0 | 0 |
36241271 | 2015/3/13 | DGO | 201503 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241273 | 2015/3/13 | DGO | 201503 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.65 | 0 | 0 | 0 | 0 | 0 |
36241286 | 2015/3/13 | DGO | 201503 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241288 | 2015/3/13 | DGO | 201503 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.6 | 0 | 0 | 0 | 0 | 0 |
36241290 | 2015/3/13 | DGO | 201504 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.35 | 0 | 0 | 0 | 0 | 0 |
36241292 | 2015/3/13 | DGO | 201504 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0.03 | 0 | 0 |
36241294 | 2015/3/13 | DGO | 201504 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.76 | 0 | 0 | 0 | 0 | 0 |
36241296 | 2015/3/13 | DGO | 201504 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.41 | 0 | 0 | 0 | 0 | 0 |
36241297 | 2015/3/13 | DGO | 201504 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.58 | 0 | 0 | 0 | 0 | 0 |
36241298 | 2015/3/13 | DGO | 201504 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.22 | 0 | 0 | 0 | 0 | 0 |
36241299 | 2015/3/13 | DGO | 201504 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.3 | 0 | 0 | 0 | 0 | 0 |
36241300 | 2015/3/13 | DGO | 201504 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.9 | 0 | 0 | 0 | 0 | 0 |
36241301 | 2015/3/13 | DGO | 201504 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0.03 | 0 | 0 |
36241302 | 2015/3/13 | DGO | 201504 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.65 | 0 | 0 | 0 | 0 | 0 |
36241303 | 2015/3/13 | DGO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.45 | 0 | 0 | 0 | 0 | 0 |
36241304 | 2015/3/13 | DGO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36241305 | 2015/3/13 | DGO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.75 | 0 | 0 | 0 | 0 | 0 |
36241306 | 2015/3/13 | DGO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.36 | 0 | 0 | 0 | 0 | 0 |
36241307 | 2015/3/13 | DGO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.8 | 0 | 0 | 0 | 0 | 0 |
36241308 | 2015/3/13 | DGO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.37 | 0 | 0 | 0 | 0 | 0 |
36241309 | 2015/3/13 | DGO | 201506 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.94 | 0 | 0 | 0 | 0 | 0 |
36241310 | 2015/3/13 | DGO | 201506 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.49 | 0 | 0 | 0 | 0 | 0 |
36241311 | 2015/3/13 | DGO | 201506 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.26 | 0 | 0 | 0 | 0 | 0 |
36241312 | 2015/3/13 | DGO | 201506 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.8 | 0 | 0 | 0 | 0 | 0 |
36241313 | 2015/3/13 | DGO | 201506 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.46 | 0 | 0 | 0 | 0 | 0 |
36241314 | 2015/3/13 | DGO | 201506 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.95 | 0 | 0 | 0 | 0 | 0 |
36241315 | 2015/3/13 | DGO | 201506 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.14 | 0 | 0 | 0 | 0 | 0 |
36241316 | 2015/3/13 | DGO | 201506 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.6 | 0 | 0 | 0 | 0 | 0 |
36241317 | 2015/3/13 | DGO | 201509 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.85 | 0 | 0 | 0 | 0 | 0 |
36241318 | 2015/3/13 | DGO | 201509 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.32 | 0 | 0 | 0 | 0 | 0 |
36241319 | 2015/3/13 | DGO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.55 | 0 | 0 | 0 | 0 | 0 |
36241320 | 2015/3/13 | DGO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.01 | 0 | 0 | 0 | 0 | 0 |
36241321 | 2015/3/13 | DGO | 201509 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.95 | 0 | 0 | 0 | 0 | 0 |
36241322 | 2015/3/13 | DGO | 201509 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.41 | 0 | 0 | 0 | 0 | 0 |
36241323 | 2015/3/13 | DGO | 201509 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.27 | 0 | 0 | 0 | 0 | 0 |
36241324 | 2015/3/13 | DGO | 201509 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.68 | 0 | 0 | 0 | 0 | 0 |
36241325 | 2015/3/13 | DGO | 201509 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.43 | 0 | 0 | 0 | 0 | 0 |
36241326 | 2015/3/13 | DGO | 201509 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.8 | 0 | 0 | 0 | 0 | 0 |
36241327 | 2015/3/13 | DGO | 201509 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.29 | 0 | 0 | 0 | 0 | 0 |
36241328 | 2015/3/13 | DGO | 201509 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.65 | 0 | 0 | 0 | 0 | 0 |