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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36250012 | 2015/3/13 | XIO | 201504 | 10800 | 買權 | 0 | 0 | 0 | 0 | 0 | 840 | 0 | 0 | 0 | 0 | 0 |
36250014 | 2015/3/13 | XIO | 201504 | 10800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 25 | 0 | 0 |
36250018 | 2015/3/13 | XIO | 201504 | 11000 | 買權 | 0 | 0 | 0 | 0 | 0 | 642 | 0 | 0 | 0 | 0 | 0 |
36250020 | 2015/3/13 | XIO | 201504 | 11000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0 | 0 | 0 | 0 |
36250022 | 2015/3/13 | XIO | 201504 | 11200 | 買權 | 0 | 0 | 0 | 0 | 0 | 448 | 0 | 0 | 0 | 0 | 0 |
36250024 | 2015/3/13 | XIO | 201504 | 11200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.4 | 0 | 0 | 0 | 0 | 0 |
36250026 | 2015/3/13 | XIO | 201504 | 11400 | 買權 | 0 | 0 | 0 | 0 | 0 | 270 | 0 | 0 | 0 | 0 | 0 |
36250028 | 2015/3/13 | XIO | 201504 | 11400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 29 | 0 | 0 | 0 | 0 | 0 |
36250030 | 2015/3/13 | XIO | 201504 | 11600 | 買權 | 0 | 0 | 0 | 0 | 0 | 134 | 0 | 132 | 188 | 0 | 0 |
36250032 | 2015/3/13 | XIO | 201504 | 11600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 92 | 0 | 0 | 0 | 0 | 0 |
36250034 | 2015/3/13 | XIO | 201504 | 11800 | 買權 | 0 | 0 | 0 | 0 | 0 | 51 | 0 | 0 | 0 | 0 | 0 |
36250036 | 2015/3/13 | XIO | 201504 | 11800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 208 | 0 | 0 | 0 | 0 | 0 |
36250038 | 2015/3/13 | XIO | 201504 | 12000 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.4 | 0 | 0 | 0 | 0 | 0 |
36250040 | 2015/3/13 | XIO | 201504 | 12000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 372 | 0 | 0 | 0 | 0 | 0 |
36250042 | 2015/3/13 | XIO | 201504 | 12200 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.8 | 0 | 0 | 0 | 0 | 0 |
36250285 | 2015/3/13 | XIO | 201504 | 12200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 560 | 0 | 0.6 | 0 | 0 | 0 |
36250288 | 2015/3/13 | XIO | 201504 | 12400 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0 | 25 | 0 | 0 |
36250289 | 2015/3/13 | XIO | 201504 | 12400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 756 | 0 | 0 | 0 | 0 | 0 |
36250292 | 2015/3/13 | XIO | 201504 | 12600 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250294 | 2015/3/13 | XIO | 201504 | 12600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 956 | 0 | 0 | 0 | 0 | 0 |
36250300 | 2015/3/13 | XIO | 201504 | 12800 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250302 | 2015/3/13 | XIO | 201504 | 12800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1150 | 0 | 0 | 0 | 0 | 0 |
36250303 | 2015/3/13 | XIO | 201504 | 13000 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250308 | 2015/3/13 | XIO | 201504 | 13000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1350 | 0 | 0 | 0 | 0 | 0 |
36250309 | 2015/3/13 | XIO | 201504 | 13200 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250310 | 2015/3/13 | XIO | 201504 | 13200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1550 | 0 | 0 | 0 | 0 | 0 |
36250311 | 2015/3/13 | XIO | 201504 | 13400 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250312 | 2015/3/13 | XIO | 201504 | 13400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1750 | 0 | 0 | 0 | 0 | 0 |
36250313 | 2015/3/13 | XIO | 201504 | 13600 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250314 | 2015/3/13 | XIO | 201504 | 13600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1950 | 0 | 0 | 0 | 0 | 0 |
36250315 | 2015/3/13 | XIO | 201505 | 9800 | 買權 | 0 | 0 | 0 | 0 | 0 | 1840 | 0 | 0 | 0 | 0 | 0 |
36250316 | 2015/3/13 | XIO | 201505 | 9800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250317 | 2015/3/13 | XIO | 201505 | 9900 | 買權 | 0 | 0 | 0 | 0 | 0 | 1740 | 0 | 0 | 0 | 0 | 0 |
36250318 | 2015/3/13 | XIO | 201505 | 9900 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250319 | 2015/3/13 | XIO | 201505 | 10000 | 買權 | 0 | 0 | 0 | 0 | 0 | 1640 | 0 | 0 | 0 | 0 | 0 |
36250320 | 2015/3/13 | XIO | 201505 | 10000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250321 | 2015/3/13 | XIO | 201505 | 10200 | 買權 | 0 | 0 | 0 | 0 | 0 | 1440 | 0 | 0 | 0 | 0 | 0 |
36250322 | 2015/3/13 | XIO | 201505 | 10200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250323 | 2015/3/13 | XIO | 201505 | 10400 | 買權 | 0 | 0 | 0 | 0 | 0 | 1240 | 0 | 0 | 0 | 0 | 0 |
36250324 | 2015/3/13 | XIO | 201505 | 10400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250325 | 2015/3/13 | XIO | 201505 | 10600 | 買權 | 0 | 0 | 0 | 0 | 0 | 1040 | 0 | 0 | 0 | 0 | 0 |
36250326 | 2015/3/13 | XIO | 201505 | 10600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0 | 0 | 0 | 0 |
36250327 | 2015/3/13 | XIO | 201505 | 10800 | 買權 | 0 | 0 | 0 | 0 | 0 | 842 | 0 | 0 | 0 | 0 | 0 |
36250328 | 2015/3/13 | XIO | 201505 | 10800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 |
36250329 | 2015/3/13 | XIO | 201505 | 11000 | 買權 | 0 | 0 | 0 | 0 | 0 | 648 | 0 | 0 | 0 | 0 | 0 |
36250330 | 2015/3/13 | XIO | 201505 | 11000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.4 | 0 | 0 | 0 | 0 | 0 |
36250331 | 2015/3/13 | XIO | 201505 | 11200 | 買權 | 0 | 0 | 0 | 0 | 0 | 466 | 0 | 0 | 0 | 0 | 0 |
36250332 | 2015/3/13 | XIO | 201505 | 11200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 26 | 0 | 0 | 0 | 0 | 0 |
36250333 | 2015/3/13 | XIO | 201505 | 11400 | 買權 | 0 | 0 | 0 | 0 | 0 | 308 | 0 | 0 | 0 | 0 | 0 |
36250334 | 2015/3/13 | XIO | 201505 | 11400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 67 | 0 | 0 | 0 | 0 | 0 |