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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36237125 | 2015/3/13 | CEO | 201503 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.8 | 0 | 0 | 0 | 0 | 0 |
36237126 | 2015/3/13 | CEO | 201503 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.01 | 0 | 0 |
36237127 | 2015/3/13 | CEO | 201503 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.8 | 0 | 0 | 0 | 0 | 0 |
36237128 | 2015/3/13 | CEO | 201503 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237129 | 2015/3/13 | CEO | 201503 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.8 | 0 | 0 | 0 | 0 | 0 |
36237130 | 2015/3/13 | CEO | 201503 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.39 | 0.39 |
36237131 | 2015/3/13 | CEO | 201503 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.91 | 45 | 0.05 | 0 | 2.21 | 0.4 |
36237132 | 2015/3/13 | CEO | 201503 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 26 | 0 | 0 | 1.07 | 0.72 |
36237133 | 2015/3/13 | CEO | 201503 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 8 | 0 | 0 | 0.16 | 0.03 |
36237134 | 2015/3/13 | CEO | 201503 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.21 | 5 | 0 | 0 | 1.8 | 1.04 |
36237135 | 2015/3/13 | CEO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237136 | 2015/3/13 | CEO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.15 | 0 | 0 | 0 | 0 | 0 |
36237137 | 2015/3/13 | CEO | 201504 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.85 | 0 | 0 | 0 | 0 | 0 |
36237138 | 2015/3/13 | CEO | 201504 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36237139 | 2015/3/13 | CEO | 201504 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.9 | 0 | 0 | 0 | 0 | 0 |
36237140 | 2015/3/13 | CEO | 201504 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36237141 | 2015/3/13 | CEO | 201504 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.73 | 0 | 0 | 0 | 0 | 0 |
36237142 | 2015/3/13 | CEO | 201504 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.89 | 0 | 0 | 0 | 0 | 0 |
36237143 | 2015/3/13 | CEO | 201504 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.59 | 0 | 0.03 | 0 | 1.1 | 0.97 |
36237144 | 2015/3/13 | CEO | 201504 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.74 | 0 | 0 | 0 | 0 | 0 |
36237145 | 2015/3/13 | CEO | 201504 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36237147 | 2015/3/13 | CEO | 201504 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.2 | 0 | 0 | 0 | 0 | 0 |
36237148 | 2015/3/13 | CEO | 201506 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.9 | 0 | 0 | 0 | 0 | 0 |
36237149 | 2015/3/13 | CEO | 201506 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36237150 | 2015/3/13 | CEO | 201506 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.9 | 0 | 0 | 0 | 0 | 0 |
36237151 | 2015/3/13 | CEO | 201506 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36237153 | 2015/3/13 | CEO | 201506 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 11 | 0 | 0 | 0 | 0 | 0 |
36237155 | 2015/3/13 | CEO | 201506 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 |
36237157 | 2015/3/13 | CEO | 201506 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.15 | 0 | 0 | 0 | 0 | 0 |
36237159 | 2015/3/13 | CEO | 201506 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.27 | 0 | 0 | 0 | 0 | 0 |
36237161 | 2015/3/13 | CEO | 201506 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.4 | 0 | 0 | 0 | 0 | 0 |
36237163 | 2015/3/13 | CEO | 201506 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.53 | 0 | 0 | 0 | 0 | 0 |
36237166 | 2015/3/13 | CEO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.88 | 0 | 0 | 0 | 0 | 0 |
36237169 | 2015/3/13 | CEO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.97 | 0 | 0 | 0 | 0 | 0 |
36237171 | 2015/3/13 | CEO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.66 | 0 | 0 | 0 | 0 | 0 |
36237174 | 2015/3/13 | CEO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.73 | 0 | 0 | 0 | 0 | 0 |
36237175 | 2015/3/13 | CEO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.58 | 0 | 0 | 0 | 0 | 0 |
36237177 | 2015/3/13 | CEO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.6 | 0 | 0 | 0 | 0 | 0 |
36237179 | 2015/3/13 | CEO | 201509 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.25 | 0 | 0 | 0 | 0 | 0 |
36237181 | 2015/3/13 | CEO | 201509 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.27 | 0 | 0 | 0 | 0 | 0 |
36237182 | 2015/3/13 | CEO | 201509 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.45 | 0 | 0 | 0 | 0 | 0 |
36237183 | 2015/3/13 | CEO | 201509 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.49 | 0 | 0 | 0 | 0 | 0 |
36237184 | 2015/3/13 | CEO | 201509 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.8 | 0 | 0 | 0 | 0 | 0 |
36237185 | 2015/3/13 | CEO | 201509 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0 | 0 | 0 | 0 |
36237186 | 2015/3/13 | CEO | 201509 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.25 | 0 | 0 | 0 | 0 | 0 |
36237187 | 2015/3/13 | CEO | 201509 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.24 | 0 | 0 | 0 | 0 | 0 |
36237188 | 2015/3/13 | CEO | 201509 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 5 | 0 | 0 | 0 | 0 | 0 |
36237189 | 2015/3/13 | CEO | 201509 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3 | 0 | 0 | 0 | 0 | 0 |
36237190 | 2015/3/13 | CEO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.8 | 0 | 0 | 0 | 0 | 0 |
36237192 | 2015/3/13 | CEO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.75 | 0 | 0 | 0 | 0 | 0 |