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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36242808 | 2015/3/13 | DQO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.3 | 0 | 0 | 0 | 0 | 0 |
36242809 | 2015/3/13 | DQO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.52 | 0 | 0 | 0 | 0 | 0 |
36242810 | 2015/3/13 | DQO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.09 | 0 | 0 | 0 | 0 | 0 |
36242811 | 2015/3/13 | DQO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.32 | 0 | 0 | 0 | 0 | 0 |
36242812 | 2015/3/13 | DQO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.68 | 0 | 0 | 0 | 0 | 0 |
36242813 | 2015/3/13 | DQO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.89 | 0 | 0 | 0 | 0 | 0 |
36242814 | 2015/3/13 | DQO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.64 | 0 | 0 | 0 | 0 | 0 |
36242815 | 2015/3/13 | DQO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.85 | 0 | 0 | 0 | 0 | 0 |
36242816 | 2015/3/13 | DQO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.96 | 0 | 0 | 0 | 0 | 0 |
36242817 | 2015/3/13 | DQO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.15 | 0 | 0 | 0 | 0 | 0 |
36242818 | 2015/3/13 | DQO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.53 | 0 | 0 | 0 | 0 | 0 |
36242819 | 2015/3/13 | DQO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.71 | 0 | 0 | 0 | 0 | 0 |
36242820 | 2015/3/13 | DSO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.2 | 0 | 0 | 0 | 0 | 0 |
36242821 | 2015/3/13 | DSO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 40 | 0 | 0.01 | 0.01 | 0.01 |
36242822 | 2015/3/13 | DSO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.2 | 0 | 0 | 0 | 0 | 0 |
36242823 | 2015/3/13 | DSO | 201503 | 18 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 10 | 0.01 | 35 | 0 | 0.03 | 0.01 | 0.01 |
36242824 | 2015/3/13 | DSO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.2 | 14 | 0.05 | 0 | 1.75 | 0.69 |
36242825 | 2015/3/13 | DSO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 2 | 0 | 0 | 0.3 | 0.3 |
36242826 | 2015/3/13 | DSO | 201503 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 5 | 0 | 0 | 0.32 | 0.16 |
36243044 | 2015/3/13 | DSO | 201503 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.82 | 5 | 0 | 0 | 0.79 | 0.79 |
36243045 | 2015/3/13 | DSO | 201503 | 24 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 10 | 0.01 | 10 | 0 | 0.03 | 0.01 | 0.01 |
36243046 | 2015/3/13 | DSO | 201503 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.79 | 0 | 0 | 0 | 0 | 0 |
36243047 | 2015/3/13 | DSO | 201503 | 26 | 買權 | 0.03 | 0.03 | 0.01 | 0.01 | 10 | 0.01 | 35 | 0 | 0 | 0.03 | 0.01 |
36243048 | 2015/3/13 | DSO | 201503 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.79 | 0 | 0 | 0 | 0 | 0 |
36243049 | 2015/3/13 | DSO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.2 | 0 | 0 | 0 | 0 | 0 |
36243050 | 2015/3/13 | DSO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243051 | 2015/3/13 | DSO | 201504 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.22 | 0 | 0 | 0 | 0 | 0 |
36243052 | 2015/3/13 | DSO | 201504 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243053 | 2015/3/13 | DSO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.4 | 0 | 0 | 0 | 0 | 0 |
36243054 | 2015/3/13 | DSO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0 | 0 | 0 | 0 | 0 |
36243055 | 2015/3/13 | DSO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.32 | 0 | 0 | 0 | 0 | 0 |
36243056 | 2015/3/13 | DSO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.1 | 0 | 0 | 0 | 0 | 0 |
36243057 | 2015/3/13 | DSO | 201504 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36243058 | 2015/3/13 | DSO | 201504 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.81 | 0 | 0 | 0 | 0 | 0 |
36243059 | 2015/3/13 | DSO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.2 | 0 | 0 | 0 | 0 | 0 |
36243060 | 2015/3/13 | DSO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243061 | 2015/3/13 | DSO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.35 | 0 | 0 | 0 | 0 | 0 |
36243062 | 2015/3/13 | DSO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.11 | 0 | 0 | 0 | 0 | 0 |
36243063 | 2015/3/13 | DSO | 201506 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.77 | 0 | 0 | 0 | 0 | 0 |
36243064 | 2015/3/13 | DSO | 201506 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.53 | 0 | 0 | 0 | 0 | 0 |
36243065 | 2015/3/13 | DSO | 201506 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.75 | 0 | 0 | 0 | 0 | 0 |
36243066 | 2015/3/13 | DSO | 201506 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.51 | 0 | 0 | 0 | 0 | 0 |
36243067 | 2015/3/13 | DSO | 201506 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 0 | 0 | 0 | 0 | 0 |
36243068 | 2015/3/13 | DSO | 201506 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3 | 0 | 0 | 0 | 0 | 0 |
36243069 | 2015/3/13 | DSO | 201506 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36243070 | 2015/3/13 | DSO | 201506 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.81 | 0 | 0 | 0 | 0 | 0 |
36243071 | 2015/3/13 | DSO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.3 | 0 | 0 | 0 | 0 | 0 |
36243072 | 2015/3/13 | DSO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36243073 | 2015/3/13 | DSO | 201509 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.59 | 0 | 0 | 0 | 0 | 0 |
36243074 | 2015/3/13 | DSO | 201509 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.31 | 0 | 0 | 0 | 0 | 0 |