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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36236605 | 2015/3/13 | CCO | 201509 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | 0 | 0 |
36236606 | 2015/3/13 | CCO | 201509 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236607 | 2015/3/13 | CCO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.75 | 0 | 0 | 0 | 0 | 0 |
36236608 | 2015/3/13 | CCO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236609 | 2015/3/13 | CCO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.88 | 10 | 0 | 0 | 1.3 | 0.81 |
36236896 | 2015/3/13 | CCO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 |
36236897 | 2015/3/13 | CCO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.59 | 10 | 0 | 0 | 0.59 | 0.29 |
36236898 | 2015/3/13 | CCO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.83 | 0 | 0 | 0 | 0 | 0 |
36236899 | 2015/3/13 | CCO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.11 | 0 | 0 | 0 | 0 | 0 |
36236900 | 2015/3/13 | CCO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.33 | 0 | 0 | 0 | 0 | 0 |
36236901 | 2015/3/13 | CCO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236902 | 2015/3/13 | CCO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.22 | 0 | 0 | 0 | 0 | 0 |
36236903 | 2015/3/13 | CCO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.78 | 0 | 0 | 0 | 0 | 0 |
36236904 | 2015/3/13 | CCO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36236905 | 2015/3/13 | CCO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.99 | 0 | 0 | 0 | 0 | 0 |
36236906 | 2015/3/13 | CCO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.21 | 0 | 0 | 0 | 0 | 0 |
36236907 | 2015/3/13 | CCO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.76 | 0 | 0 | 0 | 0 | 0 |
36236908 | 2015/3/13 | CCO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.96 | 0 | 0 | 0 | 0 | 0 |
36236909 | 2015/3/13 | CCO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36236910 | 2015/3/13 | CCO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.39 | 0 | 0 | 0 | 0 | 0 |
36236911 | 2015/3/13 | CCO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36236912 | 2015/3/13 | CCO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.21 | 0 | 0 | 0 | 0 | 0 |
36236913 | 2015/3/13 | CDO | 201503 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 49 | 0 | 0 | 0 | 0 | 0 |
36236914 | 2015/3/13 | CDO | 201503 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236915 | 2015/3/13 | CDO | 201503 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 39 | 0 | 0 | 0 | 0 | 0 |
36236916 | 2015/3/13 | CDO | 201503 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236917 | 2015/3/13 | CDO | 201503 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 29 | 0 | 0 | 0 | 0 | 0 |
36236918 | 2015/3/13 | CDO | 201503 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236919 | 2015/3/13 | CDO | 201503 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 19 | 9 | 0 | 0 | 6.9 | 2.15 |
36236920 | 2015/3/13 | CDO | 201503 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.16 | 0.16 |
36236921 | 2015/3/13 | CDO | 201503 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 9 | 10 | 0.15 | 0 | 10.15 | 2.01 |
36236922 | 2015/3/13 | CDO | 201503 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 49 | 0.05 | 0 | 0.96 | 0.14 |
36236923 | 2015/3/13 | CDO | 201503 | 150 | 買權 | 0.97 | 0.97 | 0.83 | 0.97 | 25 | 1.01 | 58 | 0.5 | 3 | 5.1 | 0.45 |
36236924 | 2015/3/13 | CDO | 201503 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.04 | 66 | 0.1 | 0 | 5 | 1.6 |
36236925 | 2015/3/13 | CDO | 201503 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 40 | 0 | 0.03 | 1.07 | 0.14 |
36236926 | 2015/3/13 | CDO | 201503 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.95 | 2 | 0 | 0 | 8.35 | 7.4 |
36236927 | 2015/3/13 | CDO | 201503 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36236928 | 2015/3/13 | CDO | 201503 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 20.9 | 0 | 0 | 0 | 0 | 0 |
36236929 | 2015/3/13 | CDO | 201504 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.1 | 0 | 0 | 0 | 0 | 0 |
36236930 | 2015/3/13 | CDO | 201504 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36236931 | 2015/3/13 | CDO | 201504 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.8 | 0 | 0 | 0 | 0 | 0 |
36236932 | 2015/3/13 | CDO | 201504 | 140 | 賣權 | 1.19 | 1.19 | 1.07 | 1.07 | 8 | 0.81 | 25 | 0.02 | 0 | 1.2 | 1.03 |
36236933 | 2015/3/13 | CDO | 201504 | 150 | 買權 | 3.15 | 3.31 | 3.15 | 3.31 | 14 | 3.3 | 13 | 0.03 | 0 | 3.31 | 3.15 |
36236934 | 2015/3/13 | CDO | 201504 | 150 | 賣權 | 5 | 5 | 4.32 | 4.32 | 6 | 4.31 | 6 | 0.03 | 0 | 6.7 | 4.32 |
36236935 | 2015/3/13 | CDO | 201504 | 160 | 買權 | 0.67 | 0.76 | 0.67 | 0.7 | 10 | 0.63 | 19 | 0 | 0 | 0.76 | 0.66 |
36236936 | 2015/3/13 | CDO | 201504 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.55 | 0 | 0 | 0 | 0 | 0 |
36236937 | 2015/3/13 | CDO | 201504 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36236938 | 2015/3/13 | CDO | 201504 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 20.9 | 0 | 0 | 0 | 0 | 0 |
36236939 | 2015/3/13 | CDO | 201506 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 49.2 | 0 | 0 | 0 | 0 | 0 |
36236940 | 2015/3/13 | CDO | 201506 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 30 | 0 | 0 | 0.55 | 0.38 |