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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36237448 | 2015/3/13 | CFO | 201506 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | 0 | 0 |
36237450 | 2015/3/13 | CFO | 201506 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.3 | 0 | 0 | 0 | 0 | 0 |
36237452 | 2015/3/13 | CFO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.9 | 0 | 0 | 0 | 0 | 0 |
36237454 | 2015/3/13 | CFO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36237456 | 2015/3/13 | CFO | 201509 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.3 | 0 | 0 | 0 | 0 | 0 |
36237458 | 2015/3/13 | CFO | 201509 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.43 | 0 | 0 | 0 | 0 | 0 |
36237460 | 2015/3/13 | CFO | 201509 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.4 | 0 | 0 | 0 | 0 | 0 |
36237462 | 2015/3/13 | CFO | 201509 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.53 | 0 | 0 | 0 | 0 | 0 |
36237464 | 2015/3/13 | CFO | 201509 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.69 | 0 | 0 | 0 | 0 | 0 |
36237466 | 2015/3/13 | CFO | 201509 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.78 | 0 | 0 | 0 | 0 | 0 |
36237468 | 2015/3/13 | CFO | 201509 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.13 | 0 | 0 | 0 | 0 | 0 |
36237470 | 2015/3/13 | CFO | 201509 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.15 | 0 | 0 | 0 | 0 | 0 |
36237472 | 2015/3/13 | CFO | 201509 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0 | 0 | 0 | 0 |
36237474 | 2015/3/13 | CFO | 201509 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.4 | 0 | 0 | 0 | 0 | 0 |
36237476 | 2015/3/13 | CFO | 201512 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.75 | 0 | 0 | 0 | 0 | 0 |
36237478 | 2015/3/13 | CFO | 201512 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.78 | 0 | 0 | 0 | 0 | 0 |
36237480 | 2015/3/13 | CFO | 201512 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.1 | 0 | 0 | 0 | 0 | 0 |
36237482 | 2015/3/13 | CFO | 201512 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.1 | 0 | 0 | 0 | 0 | 0 |
36237484 | 2015/3/13 | CFO | 201512 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.46 | 0 | 0 | 0 | 0 | 0 |
36237486 | 2015/3/13 | CFO | 201512 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.4 | 0 | 0 | 0 | 0 | 0 |
36237488 | 2015/3/13 | CFO | 201512 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0 | 0 | 0 |
36237490 | 2015/3/13 | CFO | 201512 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.65 | 0 | 0 | 0 | 0 | 0 |
36237492 | 2015/3/13 | CFO | 201512 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0 | 0 | 0 | 0 |
36237494 | 2015/3/13 | CFO | 201512 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.65 | 0 | 0 | 0 | 0 | 0 |
36237495 | 2015/3/13 | CGO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.6 | 0 | 0 | 0 | 0 | 0 |
36237496 | 2015/3/13 | CGO | 201503 | 16 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 65 | 0 | 0.01 | 0.01 | 0.01 |
36237497 | 2015/3/13 | CGO | 201503 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.6 | 0 | 0 | 0 | 0 | 0 |
36237498 | 2015/3/13 | CGO | 201503 | 18 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 80 | 0 | 0.01 | 0.01 | 0.01 |
36237500 | 2015/3/13 | CGO | 201503 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.6 | 0 | 0 | 0 | 0 | 0 |
36237502 | 2015/3/13 | CGO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 60 | 0 | 0.01 | 0.01 | 0.01 |
36237504 | 2015/3/13 | CGO | 201503 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.6 | 0 | 0 | 0 | 0 | 0 |
36237506 | 2015/3/13 | CGO | 201503 | 22 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 30 | 0 | 0.03 | 0.01 | 0.01 |
36237508 | 2015/3/13 | CGO | 201503 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.6 | 7 | 0 | 0 | 2.71 | 0.03 |
36237510 | 2015/3/13 | CGO | 201503 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237516 | 2015/3/13 | CGO | 201503 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.77 | 2 | 0.03 | 0 | 1.1 | 0.03 |
36237518 | 2015/3/13 | CGO | 201503 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.17 | 5 | 0 | 0 | 0.32 | 0.22 |
36237520 | 2015/3/13 | CGO | 201503 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 28 | 0 | 0.25 | 0.5 | 0.03 |
36237679 | 2015/3/13 | CGO | 201503 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.44 | 0 | 0.03 | 0 | 0 | 0 |
36237680 | 2015/3/13 | CGO | 201503 | 30 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 15 | 0.01 | 60 | 0 | 0.03 | 0.05 | 0.01 |
36237681 | 2015/3/13 | CGO | 201503 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.39 | 0 | 0 | 0 | 0 | 0 |
36237682 | 2015/3/13 | CGO | 201503 | 32 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 40 | 0 | 0.03 | 0.01 | 0.01 |
36237683 | 2015/3/13 | CGO | 201503 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.35 | 0 | 0 | 0 | 0 | 0 |
36237684 | 2015/3/13 | CGO | 201504 | 20 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.6 | 0 | 0 | 0 | 0 | 0 |
36237685 | 2015/3/13 | CGO | 201504 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36237686 | 2015/3/13 | CGO | 201504 | 22 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.63 | 0 | 0 | 0 | 0 | 0 |
36237687 | 2015/3/13 | CGO | 201504 | 22 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36237688 | 2015/3/13 | CGO | 201504 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.8 | 0 | 0 | 0 | 0 | 0 |
36237689 | 2015/3/13 | CGO | 201504 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0 | 0 | 0 | 0 | 0 |
36237690 | 2015/3/13 | CGO | 201504 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.37 | 0 | 0.03 | 0 | 0 | 0 |
36237691 | 2015/3/13 | CGO | 201504 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.75 | 0 | 0 | 0 | 0 | 0 |