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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36237193 | 2015/3/13 | CEO | 201509 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.43 | 0 | 0 | 0 | 0 | 0 |
36237194 | 2015/3/13 | CEO | 201509 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.35 | 0 | 0 | 0 | 0 | 0 |
36237195 | 2015/3/13 | CEO | 201512 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.95 | 0 | 0 | 0 | 0 | 0 |
36237196 | 2015/3/13 | CEO | 201512 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.9 | 0 | 0 | 0 | 0 | 0 |
36237197 | 2015/3/13 | CEO | 201512 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.4 | 0 | 0 | 0 | 0 | 0 |
36237198 | 2015/3/13 | CEO | 201512 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.32 | 0 | 0 | 0 | 0 | 0 |
36237199 | 2015/3/13 | CEO | 201512 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.95 | 0 | 0 | 0 | 0 | 0 |
36237200 | 2015/3/13 | CEO | 201512 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.87 | 0 | 0 | 0 | 0 | 0 |
36237201 | 2015/3/13 | CEO | 201512 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.9 | 0 | 0 | 0 | 0 | 0 |
36237203 | 2015/3/13 | CEO | 201512 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.79 | 0 | 0 | 0 | 0 | 0 |
36237389 | 2015/3/13 | CEO | 201512 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.71 | 0 | 0 | 0 | 0 | 0 |
36237390 | 2015/3/13 | CEO | 201512 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.5 | 0 | 0 | 0 | 0 | 0 |
36237391 | 2015/3/13 | CEO | 201512 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.21 | 0 | 0 | 0 | 0 | 0 |
36237392 | 2015/3/13 | CEO | 201512 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10 | 0 | 0 | 0 | 0 | 0 |
36237393 | 2015/3/13 | CFO | 201503 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.6 | 0 | 0 | 0 | 0 | 0 |
36237394 | 2015/3/13 | CFO | 201503 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237395 | 2015/3/13 | CFO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.6 | 0 | 0 | 0 | 0 | 0 |
36237396 | 2015/3/13 | CFO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237397 | 2015/3/13 | CFO | 201503 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.6 | 0 | 0 | 0 | 0 | 0 |
36237398 | 2015/3/13 | CFO | 201503 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 2 | 0 | 0 | 0.18 | 0.09 |
36237399 | 2015/3/13 | CFO | 201503 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 45 | 0 | 0 | 1.96 | 0.4 |
36237400 | 2015/3/13 | CFO | 201503 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.49 | 51 | 0 | 0 | 1.01 | 0.38 |
36237401 | 2015/3/13 | CFO | 201503 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.49 | 0.49 |
36237402 | 2015/3/13 | CFO | 201503 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.35 | 15 | 0 | 0 | 4.56 | 4.29 |
36237403 | 2015/3/13 | CFO | 201503 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237405 | 2015/3/13 | CFO | 201503 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.35 | 5 | 0 | 0 | 9.3 | 9.3 |
36237406 | 2015/3/13 | CFO | 201503 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237407 | 2015/3/13 | CFO | 201503 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 16.3 | 0 | 0 | 0 | 0 | 0 |
36237408 | 2015/3/13 | CFO | 201504 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.65 | 0 | 0 | 0 | 0 | 0 |
36237409 | 2015/3/13 | CFO | 201504 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36237410 | 2015/3/13 | CFO | 201504 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.86 | 0 | 0 | 0 | 0 | 0 |
36237411 | 2015/3/13 | CFO | 201504 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.21 | 10 | 0 | 0 | 0.55 | 0.53 |
36237412 | 2015/3/13 | CFO | 201504 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.78 | 0 | 0 | 0 | 0 | 0 |
36237414 | 2015/3/13 | CFO | 201504 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.13 | 0 | 0 | 0 | 0 | 0 |
36237415 | 2015/3/13 | CFO | 201504 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36237416 | 2015/3/13 | CFO | 201504 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.35 | 0 | 0 | 0 | 0 | 0 |
36237418 | 2015/3/13 | CFO | 201504 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36237420 | 2015/3/13 | CFO | 201504 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.3 | 0 | 0 | 0 | 0 | 0 |
36237424 | 2015/3/13 | CFO | 201504 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237426 | 2015/3/13 | CFO | 201504 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 16.3 | 0 | 0 | 0 | 0 | 0 |
36237428 | 2015/3/13 | CFO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.7 | 0 | 0 | 0 | 0 | 0 |
36237430 | 2015/3/13 | CFO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36237431 | 2015/3/13 | CFO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.85 | 0 | 0 | 0 | 0 | 0 |
36237433 | 2015/3/13 | CFO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.11 | 0 | 0 | 0 | 0 | 0 |
36237435 | 2015/3/13 | CFO | 201506 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.58 | 0 | 0 | 0 | 0 | 0 |
36237437 | 2015/3/13 | CFO | 201506 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.83 | 0 | 0 | 0 | 0 | 0 |
36237439 | 2015/3/13 | CFO | 201506 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.73 | 0 | 0 | 0 | 0 | 0 |
36237441 | 2015/3/13 | CFO | 201506 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.97 | 0 | 0 | 0 | 0 | 0 |
36237443 | 2015/3/13 | CFO | 201506 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.45 | 0 | 0 | 0 | 0 | 0 |
36237445 | 2015/3/13 | CFO | 201506 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.65 | 0 | 0 | 0 | 0 | 0 |