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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36249626 | 2015/3/13 | XIO | 201503 | 8200 | 買權 | 0 | 0 | 0 | 0 | 0 | 3420 | 0 | 0 | 0 | 0 | 0 |
36249628 | 2015/3/13 | XIO | 201503 | 8200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249631 | 2015/3/13 | XIO | 201503 | 8300 | 買權 | 0 | 0 | 0 | 0 | 0 | 3320 | 0 | 0 | 0 | 0 | 0 |
36249635 | 2015/3/13 | XIO | 201503 | 8300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249637 | 2015/3/13 | XIO | 201503 | 8400 | 買權 | 0 | 0 | 0 | 0 | 0 | 3220 | 0 | 0 | 0 | 0 | 0 |
36249640 | 2015/3/13 | XIO | 201503 | 8400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249642 | 2015/3/13 | XIO | 201503 | 8500 | 買權 | 0 | 0 | 0 | 0 | 0 | 3120 | 0 | 0 | 0 | 0 | 0 |
36249643 | 2015/3/13 | XIO | 201503 | 8500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249645 | 2015/3/13 | XIO | 201503 | 8600 | 買權 | 0 | 0 | 0 | 0 | 0 | 3020 | 0 | 0 | 0 | 0 | 0 |
36249647 | 2015/3/13 | XIO | 201503 | 8600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249648 | 2015/3/13 | XIO | 201503 | 8700 | 買權 | 0 | 0 | 0 | 0 | 0 | 2920 | 0 | 0 | 0 | 0 | 0 |
36249649 | 2015/3/13 | XIO | 201503 | 8700 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249650 | 2015/3/13 | XIO | 201503 | 8800 | 買權 | 0 | 0 | 0 | 0 | 0 | 2820 | 0 | 0 | 0 | 0 | 0 |
36249651 | 2015/3/13 | XIO | 201503 | 8800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249652 | 2015/3/13 | XIO | 201503 | 8900 | 買權 | 0 | 0 | 0 | 0 | 0 | 2720 | 0 | 0 | 0 | 0 | 0 |
36249653 | 2015/3/13 | XIO | 201503 | 8900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249654 | 2015/3/13 | XIO | 201503 | 9000 | 買權 | 0 | 0 | 0 | 0 | 0 | 2620 | 0 | 0 | 0 | 0 | 0 |
36249655 | 2015/3/13 | XIO | 201503 | 9000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249656 | 2015/3/13 | XIO | 201503 | 9100 | 買權 | 0 | 0 | 0 | 0 | 0 | 2520 | 0 | 0 | 0 | 0 | 0 |
36249657 | 2015/3/13 | XIO | 201503 | 9100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249658 | 2015/3/13 | XIO | 201503 | 9200 | 買權 | 0 | 0 | 0 | 0 | 0 | 2420 | 0 | 0 | 0 | 0 | 0 |
36249659 | 2015/3/13 | XIO | 201503 | 9200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249660 | 2015/3/13 | XIO | 201503 | 9300 | 買權 | 0 | 0 | 0 | 0 | 0 | 2320 | 0 | 0 | 0 | 0 | 0 |
36249662 | 2015/3/13 | XIO | 201503 | 9300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249664 | 2015/3/13 | XIO | 201503 | 9400 | 買權 | 0 | 0 | 0 | 0 | 0 | 2220 | 0 | 0 | 0 | 0 | 0 |
36249666 | 2015/3/13 | XIO | 201503 | 9400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249667 | 2015/3/13 | XIO | 201503 | 9500 | 買權 | 0 | 0 | 0 | 0 | 0 | 2120 | 0 | 0 | 0 | 0 | 0 |
36249668 | 2015/3/13 | XIO | 201503 | 9500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249670 | 2015/3/13 | XIO | 201503 | 9600 | 買權 | 0 | 0 | 0 | 0 | 0 | 2020 | 0 | 0 | 0 | 0 | 0 |
36249671 | 2015/3/13 | XIO | 201503 | 9600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249673 | 2015/3/13 | XIO | 201503 | 9700 | 買權 | 0 | 0 | 0 | 0 | 0 | 1920 | 0 | 0 | 0 | 0 | 0 |
36249674 | 2015/3/13 | XIO | 201503 | 9700 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249676 | 2015/3/13 | XIO | 201503 | 9800 | 買權 | 0 | 0 | 0 | 0 | 0 | 1820 | 0 | 0 | 0 | 0 | 0 |
36249677 | 2015/3/13 | XIO | 201503 | 9800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249678 | 2015/3/13 | XIO | 201503 | 9900 | 買權 | 0 | 0 | 0 | 0 | 0 | 1720 | 0 | 0 | 0 | 0 | 0 |
36249679 | 2015/3/13 | XIO | 201503 | 9900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249680 | 2015/3/13 | XIO | 201503 | 10000 | 買權 | 0 | 0 | 0 | 0 | 0 | 1620 | 0 | 0 | 0 | 0 | 0 |
36249681 | 2015/3/13 | XIO | 201503 | 10000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249865 | 2015/3/13 | XIO | 201503 | 10200 | 買權 | 0 | 0 | 0 | 0 | 0 | 1420 | 0 | 0 | 0 | 0 | 0 |
36249866 | 2015/3/13 | XIO | 201503 | 10200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249867 | 2015/3/13 | XIO | 201503 | 10400 | 買權 | 0 | 0 | 0 | 0 | 0 | 1220 | 0 | 0 | 0 | 0 | 0 |
36249868 | 2015/3/13 | XIO | 201503 | 10400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249870 | 2015/3/13 | XIO | 201503 | 10600 | 買權 | 0 | 0 | 0 | 0 | 0 | 1020 | 0 | 0 | 0 | 0 | 0 |
36249872 | 2015/3/13 | XIO | 201503 | 10600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249875 | 2015/3/13 | XIO | 201503 | 10800 | 買權 | 0 | 0 | 0 | 0 | 0 | 820 | 0 | 0 | 0 | 0 | 0 |
36249877 | 2015/3/13 | XIO | 201503 | 10800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36249881 | 2015/3/13 | XIO | 201503 | 11000 | 買權 | 0 | 0 | 0 | 0 | 0 | 620 | 0 | 0 | 0 | 0 | 0 |
36249884 | 2015/3/13 | XIO | 201503 | 11000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 22 | 0 | 0 |
36249886 | 2015/3/13 | XIO | 201503 | 11200 | 買權 | 0 | 0 | 0 | 0 | 0 | 420 | 0 | 0 | 0 | 0 | 0 |
36249888 | 2015/3/13 | XIO | 201503 | 11200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 22 | 0 | 0 |