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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36243075 | 2015/3/13 | DSO | 201509 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.18 | 0 | 0 | 0 | 0 | 0 |
36243076 | 2015/3/13 | DSO | 201509 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.9 | 0 | 0 | 0 | 0 | 0 |
36243077 | 2015/3/13 | DSO | 201509 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.19 | 0 | 0 | 0 | 0 | 0 |
36243078 | 2015/3/13 | DSO | 201509 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.9 | 0 | 0 | 0 | 0 | 0 |
36243079 | 2015/3/13 | DSO | 201509 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.59 | 0 | 0 | 0 | 0 | 0 |
36243080 | 2015/3/13 | DSO | 201509 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.29 | 0 | 0 | 0 | 0 | 0 |
36243081 | 2015/3/13 | DSO | 201509 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.26 | 0 | 0 | 0 | 0 | 0 |
36243082 | 2015/3/13 | DSO | 201509 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.96 | 0 | 0 | 0 | 0 | 0 |
36243083 | 2015/3/13 | DSO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.45 | 0 | 0 | 0 | 0 | 0 |
36243084 | 2015/3/13 | DSO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 0 | 0 | 0 | 0 | 0 |
36243085 | 2015/3/13 | DSO | 201512 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.82 | 0 | 0 | 0 | 0 | 0 |
36243086 | 2015/3/13 | DSO | 201512 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.51 | 0 | 0 | 0 | 0 | 0 |
36243087 | 2015/3/13 | DSO | 201512 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.5 | 0 | 0 | 0 | 0 | 0 |
36243088 | 2015/3/13 | DSO | 201512 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.18 | 0 | 0 | 0 | 0 | 0 |
36243089 | 2015/3/13 | DSO | 201512 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.54 | 0 | 0 | 0 | 0 | 0 |
36243090 | 2015/3/13 | DSO | 201512 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.2 | 0 | 0 | 0 | 0 | 0 |
36243091 | 2015/3/13 | DSO | 201512 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.89 | 0 | 0 | 0 | 0 | 0 |
36243092 | 2015/3/13 | DSO | 201512 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.54 | 0 | 0 | 0 | 0 | 0 |
36243093 | 2015/3/13 | DUO | 201503 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.1 | 0 | 0 | 0 | 0 | 0 |
36243094 | 2015/3/13 | DUO | 201503 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243095 | 2015/3/13 | DUO | 201503 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.1 | 0 | 0 | 0 | 0 | 0 |
36243096 | 2015/3/13 | DUO | 201503 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243097 | 2015/3/13 | DUO | 201503 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.14 | 0 | 0 | 0 | 0 | 0 |
36243098 | 2015/3/13 | DUO | 201503 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 1 | 0 | 0 | 0.22 | 0.22 |
36243099 | 2015/3/13 | DUO | 201503 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243100 | 2015/3/13 | DUO | 201503 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.92 | 10 | 0 | 0 | 1.81 | 1.56 |
36243101 | 2015/3/13 | DUO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.16 | 0.16 |
36243102 | 2015/3/13 | DUO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.85 | 0 | 0 | 0 | 0 | 0 |
36243103 | 2015/3/13 | DUO | 201503 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243104 | 2015/3/13 | DUO | 201503 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.85 | 0 | 0 | 0 | 0 | 0 |
36243105 | 2015/3/13 | DUO | 201503 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243106 | 2015/3/13 | DUO | 201503 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 17.8 | 0 | 0 | 0 | 0 | 0 |
36243107 | 2015/3/13 | DUO | 201503 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243108 | 2015/3/13 | DUO | 201503 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 22.8 | 0 | 0 | 0 | 0 | 0 |
36243109 | 2015/3/13 | DUO | 201504 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.15 | 0 | 0 | 0 | 0 | 0 |
36243110 | 2015/3/13 | DUO | 201504 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36243111 | 2015/3/13 | DUO | 201504 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.75 | 0 | 0 | 0 | 0 | 0 |
36243112 | 2015/3/13 | DUO | 201504 | 55 | 賣權 | 0.84 | 0.84 | 0.84 | 0.84 | 5 | 0.83 | 5 | 0.03 | 0 | 0.84 | 0.84 |
36243113 | 2015/3/13 | DUO | 201504 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.48 | 0 | 0 | 0 | 0 | 0 |
36243114 | 2015/3/13 | DUO | 201504 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.55 | 0 | 0 | 0 | 0 | 0 |
36243115 | 2015/3/13 | DUO | 201504 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36243116 | 2015/3/13 | DUO | 201504 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.9 | 0 | 0 | 0 | 0 | 0 |
36243117 | 2015/3/13 | DUO | 201504 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243118 | 2015/3/13 | DUO | 201504 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.85 | 0 | 0 | 0 | 0 | 0 |
36243119 | 2015/3/13 | DUO | 201506 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.3 | 0 | 0 | 0 | 0 | 0 |
36243120 | 2015/3/13 | DUO | 201506 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.27 | 0 | 0 | 0 | 0 | 0 |
36243121 | 2015/3/13 | DUO | 201506 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.5 | 0 | 0 | 0 | 0 | 0 |
36243398 | 2015/3/13 | DUO | 201506 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.53 | 0 | 0 | 0 | 0 | 0 |
36243399 | 2015/3/13 | DUO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.72 | 0 | 0 | 0 | 0 | 0 |
36243400 | 2015/3/13 | DUO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.92 | 0 | 0 | 0 | 0 | 0 |