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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36242198 | 2015/3/13 | DLO | 201512 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.2 | 0 | 0 | 0 | 0 | 0 |
36242199 | 2015/3/13 | DLO | 201512 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.61 | 0 | 0 | 0 | 0 | 0 |
36242200 | 2015/3/13 | DLO | 201512 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.17 | 0 | 0 | 0 | 0 | 0 |
36242201 | 2015/3/13 | DLO | 201512 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.15 | 0 | 0 | 0 | 0 | 0 |
36242202 | 2015/3/13 | DNO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.35 | 0 | 0 | 0 | 0 | 0 |
36242203 | 2015/3/13 | DNO | 201503 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 90 | 0 | 0.01 | 0.03 | 0.01 |
36242204 | 2015/3/13 | DNO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.35 | 0 | 0 | 0 | 0 | 0 |
36242205 | 2015/3/13 | DNO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0.03 | 0.01 | 0.01 |
36242206 | 2015/3/13 | DNO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | 0 | 0 |
36242207 | 2015/3/13 | DNO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242208 | 2015/3/13 | DNO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 9 | 0 | 0.03 | 0.18 | 0.1 |
36242209 | 2015/3/13 | DNO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.64 | 0 | 0 | 0 | 0 | 0 |
36242210 | 2015/3/13 | DNO | 201503 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 5 | 0 | 0.03 | 0.01 | 0.01 |
36242211 | 2015/3/13 | DNO | 201503 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.64 | 0 | 0 | 0 | 0 | 0 |
36242212 | 2015/3/13 | DNO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.36 | 0 | 0 | 0 | 0 | 0 |
36242213 | 2015/3/13 | DNO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242214 | 2015/3/13 | DNO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.36 | 0 | 0 | 0 | 0 | 0 |
36242215 | 2015/3/13 | DNO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242216 | 2015/3/13 | DNO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36242217 | 2015/3/13 | DNO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.7 | 0 | 0 | 0 | 0 | 0 |
36242218 | 2015/3/13 | DNO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36242219 | 2015/3/13 | DNO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.63 | 0 | 0 | 0 | 0 | 0 |
36242220 | 2015/3/13 | DNO | 201504 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36242221 | 2015/3/13 | DNO | 201504 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.63 | 0 | 0 | 0 | 0 | 0 |
36242222 | 2015/3/13 | DNO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.35 | 0 | 0 | 0 | 0 | 0 |
36242223 | 2015/3/13 | DNO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0.03 | 0.03 | 0.03 |
36242224 | 2015/3/13 | DNO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.38 | 0 | 0 | 0 | 0 | 0 |
36242225 | 2015/3/13 | DNO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242226 | 2015/3/13 | DNO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.45 | 0 | 0 | 0 | 0 | 0 |
36242227 | 2015/3/13 | DNO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36242228 | 2015/3/13 | DNO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.24 | 0 | 0 | 0 | 0 | 0 |
36242229 | 2015/3/13 | DNO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.85 | 0 | 0 | 0 | 0 | 0 |
36242230 | 2015/3/13 | DNO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242231 | 2015/3/13 | DNO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.61 | 0 | 0 | 0 | 0 | 0 |
36242232 | 2015/3/13 | DNO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.4 | 0 | 0 | 0 | 0 | 0 |
36242233 | 2015/3/13 | DNO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242234 | 2015/3/13 | DNO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.42 | 0 | 0 | 0 | 0 | 0 |
36242235 | 2015/3/13 | DNO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242236 | 2015/3/13 | DNO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.59 | 0 | 0 | 0 | 0 | 0 |
36242237 | 2015/3/13 | DNO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 0 | 0 | 0 | 0 | 0 |
36242238 | 2015/3/13 | DNO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.43 | 0 | 0 | 0 | 0 | 0 |
36242239 | 2015/3/13 | DNO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 |
36242240 | 2015/3/13 | DNO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36242241 | 2015/3/13 | DNO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.62 | 0 | 0 | 0 | 0 | 0 |
36242242 | 2015/3/13 | DNO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.47 | 0 | 0 | 0 | 0 | 0 |
36242243 | 2015/3/13 | DNO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36242244 | 2015/3/13 | DNO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.72 | 0 | 0 | 0 | 0 | 0 |
36242245 | 2015/3/13 | DNO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.26 | 0 | 0 | 0 | 0 | 0 |
36242246 | 2015/3/13 | DNO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.59 | 0 | 0 | 0 | 0 | 0 |
36242247 | 2015/3/13 | DNO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.11 | 0 | 0 | 0 | 0 | 0 |