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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36241329 | 2015/3/13 | DGO | 201512 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.25 | 0 | 0 | 0 | 0 | 0 |
36241330 | 2015/3/13 | DGO | 201512 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.62 | 0 | 0 | 0 | 0 | 0 |
36241462 | 2015/3/13 | DGO | 201512 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.9 | 0 | 0 | 0 | 0 | 0 |
36241463 | 2015/3/13 | DGO | 201512 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.23 | 0 | 0 | 0 | 0 | 0 |
36241464 | 2015/3/13 | DGO | 201512 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.3 | 0 | 0 | 0 | 0 | 0 |
36241465 | 2015/3/13 | DGO | 201512 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.55 | 0 | 0 | 0 | 0 | 0 |
36241466 | 2015/3/13 | DGO | 201512 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.41 | 0 | 0 | 0 | 0 | 0 |
36241467 | 2015/3/13 | DGO | 201512 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.65 | 0 | 0 | 0 | 0 | 0 |
36241468 | 2015/3/13 | DGO | 201512 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.09 | 0 | 0 | 0 | 0 | 0 |
36241469 | 2015/3/13 | DGO | 201512 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.3 | 0 | 0 | 0 | 0 | 0 |
36241470 | 2015/3/13 | DHO | 201503 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 13 | 0 | 0 | 0 | 0 | 0 |
36241471 | 2015/3/13 | DHO | 201503 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241472 | 2015/3/13 | DHO | 201503 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 8 | 0 | 0 | 0 | 0 | 0 |
36241473 | 2015/3/13 | DHO | 201503 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 3 | 0 | 0.03 | 0.55 | 0.21 |
36241474 | 2015/3/13 | DHO | 201503 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.05 | 50 | 0.15 | 0 | 3.83 | 2.3 |
36241475 | 2015/3/13 | DHO | 201503 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 28 | 0.01 | 0 | 1.89 | 0.43 |
36241476 | 2015/3/13 | DHO | 201503 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 43 | 0.01 | 0 | 1.39 | 0.23 |
36241477 | 2015/3/13 | DHO | 201503 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.08 | 1 | 0 | 0 | 2 | 2 |
36241478 | 2015/3/13 | DHO | 201503 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0.03 | 0.21 | 0.16 |
36241479 | 2015/3/13 | DHO | 201503 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.95 | 0 | 0 | 0 | 0 | 0 |
36241480 | 2015/3/13 | DHO | 201503 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241481 | 2015/3/13 | DHO | 201503 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.95 | 0 | 0 | 0 | 0 | 0 |
36241482 | 2015/3/13 | DHO | 201503 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241483 | 2015/3/13 | DHO | 201503 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.9 | 0 | 0 | 0 | 0 | 0 |
36241484 | 2015/3/13 | DHO | 201503 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241485 | 2015/3/13 | DHO | 201503 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 31.9 | 0 | 0 | 0 | 0 | 0 |
36241486 | 2015/3/13 | DHO | 201504 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.05 | 0 | 0 | 0 | 0 | 0 |
36241487 | 2015/3/13 | DHO | 201504 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241488 | 2015/3/13 | DHO | 201504 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.15 | 0 | 0 | 0 | 0 | 0 |
36241489 | 2015/3/13 | DHO | 201504 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 1 | 0 | 0 | 0.24 | 0.24 |
36241490 | 2015/3/13 | DHO | 201504 | 85 | 買權 | 3.94 | 3.94 | 3.92 | 3.92 | 10 | 3.88 | 35 | 4.2 | 0 | 3.94 | 3.45 |
36241491 | 2015/3/13 | DHO | 201504 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.55 | 0 | 0 | 0 | 0 | 0 |
36241492 | 2015/3/13 | DHO | 201504 | 90 | 買權 | 1.4 | 1.4 | 1.4 | 1.4 | 1 | 1.22 | 11 | 0 | 0 | 1.4 | 1.29 |
36241493 | 2015/3/13 | DHO | 201504 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.84 | 0 | 0 | 0 | 0 | 0 |
36241494 | 2015/3/13 | DHO | 201504 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.23 | 1 | 0 | 0 | 0.25 | 0.25 |
36241495 | 2015/3/13 | DHO | 201504 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7 | 0 | 0 | 0 | 0 | 0 |
36241496 | 2015/3/13 | DHO | 201506 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.3 | 0 | 0 | 0 | 0 | 0 |
36241497 | 2015/3/13 | DHO | 201506 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36241498 | 2015/3/13 | DHO | 201506 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.85 | 0 | 0 | 0 | 0 | 0 |
36241499 | 2015/3/13 | DHO | 201506 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.39 | 0 | 0 | 0 | 0 | 0 |
36241500 | 2015/3/13 | DHO | 201506 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.2 | 0 | 0 | 0 | 0 | 0 |
36241501 | 2015/3/13 | DHO | 201506 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.51 | 0 | 0 | 0 | 0 | 0 |
36241502 | 2015/3/13 | DHO | 201506 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.65 | 0 | 0 | 0 | 0 | 0 |
36241503 | 2015/3/13 | DHO | 201506 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.89 | 0 | 0 | 0 | 0 | 0 |
36241504 | 2015/3/13 | DHO | 201506 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.16 | 0 | 0 | 0 | 0 | 0 |
36241505 | 2015/3/13 | DHO | 201506 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.5 | 0 | 0 | 0 | 0 | 0 |
36241506 | 2015/3/13 | DHO | 201506 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.43 | 0 | 0 | 0 | 0 | 0 |
36241507 | 2015/3/13 | DHO | 201506 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.95 | 0 | 0 | 0 | 0 | 0 |
36241508 | 2015/3/13 | DHO | 201506 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36241509 | 2015/3/13 | DHO | 201506 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.7 | 0 | 0 | 0 | 0 | 0 |