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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36242248 | 2015/3/13 | DNO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | 0 | 0 |
36242249 | 2015/3/13 | DNO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.64 | 0 | 0 | 0 | 0 | 0 |
36242250 | 2015/3/13 | DNO | 201512 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36242251 | 2015/3/13 | DNO | 201512 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.52 | 0 | 0 | 0 | 0 | 0 |
36242252 | 2015/3/13 | DOO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.55 | 0 | 0 | 0 | 0 | 0 |
36242253 | 2015/3/13 | DOO | 201503 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 55 | 0 | 0.03 | 0.03 | 0.01 |
36242254 | 2015/3/13 | DOO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.55 | 1 | 0 | 0 | 1.85 | 1.85 |
36242255 | 2015/3/13 | DOO | 201503 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242256 | 2015/3/13 | DOO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 34 | 0 | 0 | 0.24 | 0.11 |
36242257 | 2015/3/13 | DOO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.45 | 0 | 0 | 0 | 0 | 0 |
36242258 | 2015/3/13 | DOO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0.03 | 0.03 | 0.01 |
36242259 | 2015/3/13 | DOO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.44 | 0 | 0 | 0 | 0 | 0 |
36242260 | 2015/3/13 | DOO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 75 | 0 | 0.01 | 0.01 | 0.01 |
36242261 | 2015/3/13 | DOO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.44 | 0 | 0 | 0 | 0 | 0 |
36242398 | 2015/3/13 | DOO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.55 | 0 | 0 | 0 | 0 | 0 |
36242399 | 2015/3/13 | DOO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242400 | 2015/3/13 | DOO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.56 | 0 | 0 | 0 | 0 | 0 |
36242401 | 2015/3/13 | DOO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242402 | 2015/3/13 | DOO | 201504 | 16 | 買權 | 0.21 | 0.21 | 0.21 | 0.21 | 1 | 0.15 | 3 | 0 | 0 | 0.21 | 0.2 |
36242403 | 2015/3/13 | DOO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.54 | 0 | 0 | 0 | 0 | 0 |
36242404 | 2015/3/13 | DOO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36242405 | 2015/3/13 | DOO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.43 | 0 | 0 | 0 | 0 | 0 |
36242406 | 2015/3/13 | DOO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36242407 | 2015/3/13 | DOO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.43 | 0 | 0 | 0 | 0 | 0 |
36242408 | 2015/3/13 | DOO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.57 | 0 | 0 | 0 | 0 | 0 |
36242409 | 2015/3/13 | DOO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242410 | 2015/3/13 | DOO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.64 | 0 | 0 | 0 | 0 | 0 |
36242411 | 2015/3/13 | DOO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36242412 | 2015/3/13 | DOO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.36 | 0 | 0 | 0 | 0 | 0 |
36242413 | 2015/3/13 | DOO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.69 | 0 | 0 | 0 | 0 | 0 |
36242414 | 2015/3/13 | DOO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36242415 | 2015/3/13 | DOO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.42 | 0 | 0 | 0 | 0 | 0 |
36242416 | 2015/3/13 | DOO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242417 | 2015/3/13 | DOO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.4 | 0 | 0 | 0 | 0 | 0 |
36242418 | 2015/3/13 | DOO | 201509 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.55 | 0 | 0 | 0 | 0 | 0 |
36242419 | 2015/3/13 | DOO | 201509 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242420 | 2015/3/13 | DOO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.6 | 0 | 0 | 0 | 0 | 0 |
36242421 | 2015/3/13 | DOO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242422 | 2015/3/13 | DOO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.79 | 0 | 0 | 0 | 0 | 0 |
36242423 | 2015/3/13 | DOO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36242424 | 2015/3/13 | DOO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.59 | 0 | 0 | 0 | 0 | 0 |
36242425 | 2015/3/13 | DOO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.85 | 0 | 0 | 0 | 0 | 0 |
36242426 | 2015/3/13 | DOO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 |
36242427 | 2015/3/13 | DOO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.43 | 0 | 0 | 0 | 0 | 0 |
36242428 | 2015/3/13 | DOO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.65 | 0 | 0 | 0 | 0 | 0 |
36242429 | 2015/3/13 | DOO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242430 | 2015/3/13 | DOO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.92 | 0 | 0 | 0 | 0 | 0 |
36242431 | 2015/3/13 | DOO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0 | 0 | 0 | 0 | 0 |
36242432 | 2015/3/13 | DOO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.76 | 0 | 0 | 0 | 0 | 0 |
36242433 | 2015/3/13 | DOO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.96 | 0 | 0 | 0 | 0 | 0 |