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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36242434 | 2015/3/13 | DOO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.23 | 0 | 0 | 0 | 0 | 0 |
36242435 | 2015/3/13 | DOO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.47 | 0 | 0 | 0 | 0 | 0 |
36242436 | 2015/3/13 | DOO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36242437 | 2015/3/13 | DOO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.34 | 0 | 0 | 0 | 0 | 0 |
36242438 | 2015/3/13 | DPO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.4 | 0 | 0 | 0 | 0 | 0 |
36242439 | 2015/3/13 | DPO | 201503 | 14 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 120 | 0 | 0.01 | 0.03 | 0.01 |
36242440 | 2015/3/13 | DPO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.4 | 0 | 0 | 0 | 0 | 0 |
36242441 | 2015/3/13 | DPO | 201503 | 16 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 10 | 0.01 | 15 | 0 | 0.03 | 0.01 | 0.01 |
36242442 | 2015/3/13 | DPO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 45 | 0 | 0 | 0.83 | 0.57 |
36242443 | 2015/3/13 | DPO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0.03 | 0.06 | 0.05 |
36242444 | 2015/3/13 | DPO | 201503 | 20 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 10 | 0.01 | 10 | 0 | 0.03 | 0.01 | 0.01 |
36242445 | 2015/3/13 | DPO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.59 | 0 | 0 | 0 | 0 | 0 |
36242446 | 2015/3/13 | DPO | 201503 | 22 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 10 | 0.01 | 70 | 0 | 0.03 | 0.01 | 0.01 |
36242447 | 2015/3/13 | DPO | 201503 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.59 | 0 | 0 | 0 | 0 | 0 |
36242448 | 2015/3/13 | DPO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.41 | 0 | 0 | 0 | 0 | 0 |
36242449 | 2015/3/13 | DPO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242450 | 2015/3/13 | DPO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.41 | 0 | 0 | 0 | 0 | 0 |
36242451 | 2015/3/13 | DPO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242452 | 2015/3/13 | DPO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.5 | 0 | 0 | 0 | 0 | 0 |
36242453 | 2015/3/13 | DPO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 20 | 0 | 0 | 0.18 | 0.18 |
36242454 | 2015/3/13 | DPO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242455 | 2015/3/13 | DPO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.58 | 0 | 0 | 0 | 0 | 0 |
36242456 | 2015/3/13 | DPO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36242457 | 2015/3/13 | DPO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.58 | 0 | 0 | 0 | 0 | 0 |
36242458 | 2015/3/13 | DPO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.42 | 0 | 0 | 0 | 0 | 0 |
36242459 | 2015/3/13 | DPO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242460 | 2015/3/13 | DPO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.43 | 0 | 0 | 0 | 0 | 0 |
36242461 | 2015/3/13 | DPO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242462 | 2015/3/13 | DPO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.67 | 0 | 0 | 0 | 0 | 0 |
36242463 | 2015/3/13 | DPO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.23 | 0 | 0 | 0 | 0 | 0 |
36242464 | 2015/3/13 | DPO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36242465 | 2015/3/13 | DPO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.59 | 0 | 0 | 0 | 0 | 0 |
36242466 | 2015/3/13 | DPO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36242467 | 2015/3/13 | DPO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.55 | 0 | 0 | 0 | 0 | 0 |
36242468 | 2015/3/13 | DPO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.45 | 0 | 0 | 0 | 0 | 0 |
36242469 | 2015/3/13 | DPO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242470 | 2015/3/13 | DPO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.48 | 0 | 0 | 0 | 0 | 0 |
36242471 | 2015/3/13 | DPO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36242472 | 2015/3/13 | DPO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.85 | 0 | 0 | 0 | 0 | 0 |
36242473 | 2015/3/13 | DPO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.38 | 0 | 0 | 0 | 0 | 0 |
36242474 | 2015/3/13 | DPO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | 0 | 0 |
36242676 | 2015/3/13 | DPO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.65 | 0 | 0 | 0 | 0 | 0 |
36242678 | 2015/3/13 | DPO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242681 | 2015/3/13 | DPO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.51 | 0 | 0 | 0 | 0 | 0 |
36242682 | 2015/3/13 | DPO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.48 | 0 | 0 | 0 | 0 | 0 |
36242683 | 2015/3/13 | DPO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242685 | 2015/3/13 | DPO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.55 | 0 | 0 | 0 | 0 | 0 |
36242686 | 2015/3/13 | DPO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36242687 | 2015/3/13 | DPO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 |
36242689 | 2015/3/13 | DPO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.49 | 0 | 0 | 0 | 0 | 0 |