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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36236941 | 2015/3/13 | CDO | 201506 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 39.2 | 0 | 0 | 0 | 0 | 0 |
36236942 | 2015/3/13 | CDO | 201506 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 757 | 0 | 0 | 3.9 | 0.97 |
36236943 | 2015/3/13 | CDO | 201506 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 29.3 | 0 | 0 | 0 | 0 | 0 |
36236944 | 2015/3/13 | CDO | 201506 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 100 | 0 | 0 | 4.99 | 2.07 |
36236945 | 2015/3/13 | CDO | 201506 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.9 | 0 | 0 | 0 | 0 | 0 |
36236946 | 2015/3/13 | CDO | 201506 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.76 | 10 | 0.02 | 0 | 6.65 | 4.54 |
36236947 | 2015/3/13 | CDO | 201506 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.85 | 0 | 0 | 0 | 0 | 0 |
36236948 | 2015/3/13 | CDO | 201506 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.75 | 0 | 0 | 0 | 0 | 0 |
36236949 | 2015/3/13 | CDO | 201506 | 150 | 買權 | 0 | 0 | 0 | 0 | 0 | 6 | 0 | 0 | 0 | 0 | 0 |
36236950 | 2015/3/13 | CDO | 201506 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.9 | 0 | 0 | 0 | 0 | 0 |
36236951 | 2015/3/13 | CDO | 201506 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.57 | 0 | 0 | 0 | 0 | 0 |
36236952 | 2015/3/13 | CDO | 201506 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.4 | 0 | 0 | 0 | 0 | 0 |
36236953 | 2015/3/13 | CDO | 201506 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.92 | 0 | 0 | 0 | 0 | 0 |
36236954 | 2015/3/13 | CDO | 201506 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.6 | 0 | 0 | 0 | 0 | 0 |
36236955 | 2015/3/13 | CDO | 201509 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 49.4 | 0 | 0 | 0 | 0 | 0 |
36236956 | 2015/3/13 | CDO | 201509 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36236957 | 2015/3/13 | CDO | 201509 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 39.5 | 0 | 0 | 0 | 0 | 0 |
36236958 | 2015/3/13 | CDO | 201509 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 0 | 0 | 0 | 0 | 0 |
36236959 | 2015/3/13 | CDO | 201509 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 30.1 | 0 | 0 | 0 | 0 | 0 |
36236960 | 2015/3/13 | CDO | 201509 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.7 | 0 | 0 | 0 | 0 | 0 |
36236961 | 2015/3/13 | CDO | 201509 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 21.4 | 0 | 0 | 0 | 0 | 0 |
36236962 | 2015/3/13 | CDO | 201509 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.09 | 0 | 0 | 0 | 0 | 0 |
36236963 | 2015/3/13 | CDO | 201509 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.2 | 0 | 0 | 0 | 0 | 0 |
36236964 | 2015/3/13 | CDO | 201509 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.87 | 0 | 0 | 0 | 0 | 0 |
36236965 | 2015/3/13 | CDO | 201509 | 150 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.65 | 0 | 0 | 0 | 0 | 0 |
36236966 | 2015/3/13 | CDO | 201509 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.35 | 0 | 0 | 0 | 0 | 0 |
36236967 | 2015/3/13 | CDO | 201509 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.91 | 0 | 0 | 0 | 0 | 0 |
36236968 | 2015/3/13 | CDO | 201509 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.5 | 0 | 0 | 0 | 0 | 0 |
36236969 | 2015/3/13 | CDO | 201509 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.57 | 0 | 0 | 0 | 0 | 0 |
36236970 | 2015/3/13 | CDO | 201509 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 23 | 0 | 0 | 0 | 0 | 0 |
36236971 | 2015/3/13 | CDO | 201512 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 31 | 0 | 0 | 0 | 0 | 0 |
36236972 | 2015/3/13 | CDO | 201512 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.44 | 0 | 0 | 0 | 0 | 0 |
36237107 | 2015/3/13 | CDO | 201512 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 22.9 | 0 | 0 | 0 | 0 | 0 |
36237108 | 2015/3/13 | CDO | 201512 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.35 | 0 | 0 | 0 | 0 | 0 |
36237109 | 2015/3/13 | CDO | 201512 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 16.1 | 0 | 0 | 0 | 0 | 0 |
36237110 | 2015/3/13 | CDO | 201512 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.55 | 0 | 0 | 0 | 0 | 0 |
36237111 | 2015/3/13 | CDO | 201512 | 150 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.75 | 0 | 0 | 0 | 0 | 0 |
36237112 | 2015/3/13 | CDO | 201512 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.15 | 0 | 0 | 0 | 0 | 0 |
36237113 | 2015/3/13 | CDO | 201512 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.85 | 0 | 0 | 0 | 0 | 0 |
36237114 | 2015/3/13 | CDO | 201512 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 17.2 | 0 | 0 | 0 | 0 | 0 |
36237115 | 2015/3/13 | CDO | 201512 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.18 | 0 | 0 | 0 | 0 | 0 |
36237116 | 2015/3/13 | CDO | 201512 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 24.4 | 0 | 0 | 0 | 0 | 0 |
36237117 | 2015/3/13 | CEO | 201503 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 18.8 | 0 | 0 | 0 | 0 | 0 |
36237118 | 2015/3/13 | CEO | 201503 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.01 | 0 | 0 |
36237119 | 2015/3/13 | CEO | 201503 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 16.8 | 0 | 0 | 0 | 0 | 0 |
36237120 | 2015/3/13 | CEO | 201503 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.01 | 0 | 0 |
36237121 | 2015/3/13 | CEO | 201503 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.8 | 0 | 0 | 0 | 0 | 0 |
36237122 | 2015/3/13 | CEO | 201503 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.01 | 0 | 0 |
36237123 | 2015/3/13 | CEO | 201503 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.8 | 0 | 0 | 0 | 0 | 0 |
36237124 | 2015/3/13 | CEO | 201503 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.01 | 0 | 0 |