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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36242691 | 2015/3/13 | DPO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.23 | 0 | 0 | 0 | 0 | 0 |
36242692 | 2015/3/13 | DPO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.71 | 0 | 0 | 0 | 0 | 0 |
36242693 | 2015/3/13 | DPO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36242695 | 2015/3/13 | DPO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.49 | 0 | 0 | 0 | 0 | 0 |
36242696 | 2015/3/13 | DQO | 201503 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | 0 | 0 |
36242697 | 2015/3/13 | DQO | 201503 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 35 | 0 | 0.01 | 0.01 | 0.01 |
36242700 | 2015/3/13 | DQO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.7 | 0 | 0 | 0 | 0 | 0 |
36242705 | 2015/3/13 | DQO | 201503 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 35 | 0 | 0.01 | 0.01 | 0.01 |
36242708 | 2015/3/13 | DQO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.7 | 0 | 0 | 0 | 0 | 0 |
36242710 | 2015/3/13 | DQO | 201503 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0.01 | 0.01 | 0.01 |
36242711 | 2015/3/13 | DQO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.11 | 52 | 0 | 0 | 1 | 0.13 |
36242712 | 2015/3/13 | DQO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.41 | 55 | 0 | 0 | 0.87 | 0.45 |
36242715 | 2015/3/13 | DQO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 40 | 0 | 0.03 | 0.33 | 0.01 |
36242717 | 2015/3/13 | DQO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.29 | 0 | 0 | 0 | 0 | 0 |
36242720 | 2015/3/13 | DQO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 25 | 0 | 0.03 | 0.01 | 0.01 |
36242730 | 2015/3/13 | DQO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.29 | 0 | 0 | 0 | 0 | 0 |
36242731 | 2015/3/13 | DQO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.7 | 0 | 0 | 0 | 0 | 0 |
36242738 | 2015/3/13 | DQO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242742 | 2015/3/13 | DQO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.78 | 0 | 0 | 0 | 0 | 0 |
36242743 | 2015/3/13 | DQO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36242744 | 2015/3/13 | DQO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.47 | 0 | 0 | 0 | 0 | 0 |
36242745 | 2015/3/13 | DQO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.76 | 0 | 0 | 0 | 0 | 0 |
36242747 | 2015/3/13 | DQO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36242749 | 2015/3/13 | DQO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.34 | 0 | 0 | 0 | 0 | 0 |
36242750 | 2015/3/13 | DQO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242753 | 2015/3/13 | DQO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.28 | 0 | 0 | 0 | 0 | 0 |
36242761 | 2015/3/13 | DQO | 201506 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | 0 | 0 |
36242765 | 2015/3/13 | DQO | 201506 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242769 | 2015/3/13 | DQO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.77 | 0 | 0 | 0 | 0 | 0 |
36242770 | 2015/3/13 | DQO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36242772 | 2015/3/13 | DQO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.06 | 0 | 0 | 0 | 0 | 0 |
36242774 | 2015/3/13 | DQO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.33 | 0 | 0 | 0 | 0 | 0 |
36242775 | 2015/3/13 | DQO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.9 | 0 | 0 | 0 | 0 | 0 |
36242777 | 2015/3/13 | DQO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.16 | 0 | 0 | 0 | 0 | 0 |
36242779 | 2015/3/13 | DQO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.31 | 0 | 0 | 0 | 0 | 0 |
36242781 | 2015/3/13 | DQO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.57 | 0 | 0 | 0 | 0 | 0 |
36242783 | 2015/3/13 | DQO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 |
36242785 | 2015/3/13 | DQO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.34 | 0 | 0 | 0 | 0 | 0 |
36242787 | 2015/3/13 | DQO | 201509 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.7 | 0 | 0 | 0 | 0 | 0 |
36242789 | 2015/3/13 | DQO | 201509 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36242791 | 2015/3/13 | DQO | 201509 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.75 | 0 | 0 | 0 | 0 | 0 |
36242793 | 2015/3/13 | DQO | 201509 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36242795 | 2015/3/13 | DQO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.92 | 0 | 0 | 0 | 0 | 0 |
36242796 | 2015/3/13 | DQO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.17 | 0 | 0 | 0 | 0 | 0 |
36242797 | 2015/3/13 | DQO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.4 | 0 | 0 | 0 | 0 | 0 |
36242798 | 2015/3/13 | DQO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.64 | 0 | 0 | 0 | 0 | 0 |
36242800 | 2015/3/13 | DQO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.32 | 0 | 0 | 0 | 0 | 0 |
36242802 | 2015/3/13 | DQO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.55 | 0 | 0 | 0 | 0 | 0 |
36242803 | 2015/3/13 | DQO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.66 | 0 | 0 | 0 | 0 | 0 |
36242804 | 2015/3/13 | DQO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.88 | 0 | 0 | 0 | 0 | 0 |