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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36241925 | 2015/3/13 | DLO | 201503 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.5 | 0 | 0 | 0 | 0 | 0 |
36241926 | 2015/3/13 | DLO | 201503 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.01 | 0 | 0 |
36241927 | 2015/3/13 | DLO | 201503 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.5 | 0 | 0 | 0 | 0 | 0 |
36241928 | 2015/3/13 | DLO | 201503 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241929 | 2015/3/13 | DLO | 201503 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.51 | 5 | 0.4 | 0 | 3.01 | 3.01 |
36241931 | 2015/3/13 | DLO | 201503 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 6 | 0 | 0.3 | 0.42 | 0.4 |
36241932 | 2015/3/13 | DLO | 201503 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 12 | 0 | 0.4 | 0.31 | 0.11 |
36241934 | 2015/3/13 | DLO | 201503 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.52 | 5 | 0 | 0 | 1.73 | 1.45 |
36241937 | 2015/3/13 | DLO | 201503 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.03 | 0.03 |
36241941 | 2015/3/13 | DLO | 201503 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.45 | 0 | 0 | 0 | 0 | 0 |
36241942 | 2015/3/13 | DLO | 201504 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.55 | 0 | 0 | 0 | 0 | 0 |
36241943 | 2015/3/13 | DLO | 201504 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241944 | 2015/3/13 | DLO | 201504 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.61 | 0 | 0.03 | 0 | 0 | 0 |
36241947 | 2015/3/13 | DLO | 201504 | 95 | 賣權 | 0.14 | 0.14 | 0.14 | 0.14 | 1 | 0.11 | 7 | 0 | 0 | 0.24 | 0.14 |
36241950 | 2015/3/13 | DLO | 201504 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.36 | 1 | 0.03 | 0 | 0.25 | 0.25 |
36241955 | 2015/3/13 | DLO | 201504 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.94 | 0 | 0 | 0 | 0 | 0 |
36241958 | 2015/3/13 | DLO | 201504 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241961 | 2015/3/13 | DLO | 201504 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.4 | 0 | 0 | 0 | 0 | 0 |
36241965 | 2015/3/13 | DLO | 201504 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241967 | 2015/3/13 | DLO | 201504 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.4 | 0 | 0 | 0 | 0 | 0 |
36241968 | 2015/3/13 | DLO | 201506 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 18.6 | 0 | 0 | 0 | 0 | 0 |
36241970 | 2015/3/13 | DLO | 201506 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241972 | 2015/3/13 | DLO | 201506 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.65 | 0 | 0 | 0 | 0 | 0 |
36241975 | 2015/3/13 | DLO | 201506 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241977 | 2015/3/13 | DLO | 201506 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.7 | 0 | 0 | 0 | 0 | 0 |
36241978 | 2015/3/13 | DLO | 201506 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36241979 | 2015/3/13 | DLO | 201506 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.02 | 0 | 0 | 0 | 0 | 0 |
36241981 | 2015/3/13 | DLO | 201506 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.53 | 0 | 0 | 0 | 0 | 0 |
36241983 | 2015/3/13 | DLO | 201506 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.98 | 0 | 0 | 0 | 0 | 0 |
36241985 | 2015/3/13 | DLO | 201506 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.57 | 0 | 0 | 0 | 0 | 0 |
36241987 | 2015/3/13 | DLO | 201506 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241990 | 2015/3/13 | DLO | 201506 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.25 | 0 | 0 | 0 | 0 | 0 |
36241992 | 2015/3/13 | DLO | 201509 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 18.8 | 0 | 0 | 0 | 0 | 0 |
36241994 | 2015/3/13 | DLO | 201509 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241996 | 2015/3/13 | DLO | 201509 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.85 | 0 | 0 | 0 | 0 | 0 |
36241998 | 2015/3/13 | DLO | 201509 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36242184 | 2015/3/13 | DLO | 201509 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.95 | 0 | 0 | 0 | 0 | 0 |
36242185 | 2015/3/13 | DLO | 201509 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36242186 | 2015/3/13 | DLO | 201509 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.59 | 0 | 0 | 0 | 0 | 0 |
36242187 | 2015/3/13 | DLO | 201509 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.04 | 0 | 0 | 0 | 0 | 0 |
36242188 | 2015/3/13 | DLO | 201509 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.65 | 0 | 0 | 0 | 0 | 0 |
36242189 | 2015/3/13 | DLO | 201509 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.16 | 0 | 0 | 0 | 0 | 0 |
36242190 | 2015/3/13 | DLO | 201509 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36242191 | 2015/3/13 | DLO | 201509 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.15 | 0 | 0 | 0 | 0 | 0 |
36242192 | 2015/3/13 | DLO | 201512 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 14 | 0 | 0 | 0 | 0 | 0 |
36242193 | 2015/3/13 | DLO | 201512 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36242194 | 2015/3/13 | DLO | 201512 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.25 | 0 | 0 | 0 | 0 | 0 |
36242195 | 2015/3/13 | DLO | 201512 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.41 | 0 | 0 | 0 | 0 | 0 |
36242196 | 2015/3/13 | DLO | 201512 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.1 | 0 | 0 | 0 | 0 | 0 |
36242197 | 2015/3/13 | DLO | 201512 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.45 | 0 | 0 | 0 | 0 | 0 |