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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36250335 | 2015/3/13 | XIO | 201505 | 11600 | 買權 | 0 | 0 | 0 | 0 | 0 | 182 | 0 | 0 | 0 | 0 | 0 |
36250336 | 2015/3/13 | XIO | 201505 | 11600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 140 | 0 | 0 | 0 | 0 | 0 |
36250337 | 2015/3/13 | XIO | 201505 | 11800 | 買權 | 0 | 0 | 0 | 0 | 0 | 95 | 0 | 0 | 0 | 0 | 0 |
36250338 | 2015/3/13 | XIO | 201505 | 11800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 252 | 0 | 0 | 0 | 0 | 0 |
36250339 | 2015/3/13 | XIO | 201505 | 12000 | 買權 | 0 | 0 | 0 | 0 | 0 | 43 | 0 | 0 | 0 | 0 | 0 |
36250340 | 2015/3/13 | XIO | 201505 | 12000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 400 | 0 | 0 | 0 | 0 | 0 |
36250341 | 2015/3/13 | XIO | 201505 | 12200 | 買權 | 0 | 0 | 0 | 0 | 0 | 17 | 0 | 0 | 0 | 0 | 0 |
36250342 | 2015/3/13 | XIO | 201505 | 12200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 574 | 0 | 0 | 0 | 0 | 0 |
36250343 | 2015/3/13 | XIO | 201505 | 12400 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.6 | 0 | 0 | 0 | 0 | 0 |
36250344 | 2015/3/13 | XIO | 201505 | 12400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 762 | 0 | 0 | 0 | 0 | 0 |
36250345 | 2015/3/13 | XIO | 201505 | 12600 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.6 | 0 | 0 | 0 | 0 | 0 |
36250346 | 2015/3/13 | XIO | 201505 | 12600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 958 | 0 | 0 | 0 | 0 | 0 |
36250347 | 2015/3/13 | XIO | 201505 | 12800 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.4 | 0 | 0 | 0 | 0 | 0 |
36250348 | 2015/3/13 | XIO | 201505 | 12800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1150 | 0 | 0 | 0 | 0 | 0 |
36250349 | 2015/3/13 | XIO | 201505 | 13000 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250350 | 2015/3/13 | XIO | 201505 | 13000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1350 | 0 | 0 | 0 | 0 | 0 |
36250351 | 2015/3/13 | XIO | 201505 | 13200 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250352 | 2015/3/13 | XIO | 201505 | 13200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1550 | 0 | 0 | 0 | 0 | 0 |
36250353 | 2015/3/13 | XIO | 201505 | 13400 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250354 | 2015/3/13 | XIO | 201505 | 13400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1750 | 0 | 0 | 0 | 0 | 0 |
36250355 | 2015/3/13 | XIO | 201505 | 13600 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250356 | 2015/3/13 | XIO | 201505 | 13600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1950 | 0 | 0 | 0 | 0 | 0 |
36250357 | 2015/3/13 | XIO | 201506 | 8200 | 買權 | 0 | 0 | 0 | 0 | 0 | 3160 | 0 | 0 | 0 | 0 | 0 |
36250358 | 2015/3/13 | XIO | 201506 | 8200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250359 | 2015/3/13 | XIO | 201506 | 8400 | 買權 | 0 | 0 | 0 | 0 | 0 | 2960 | 0 | 0 | 0 | 0 | 0 |
36250360 | 2015/3/13 | XIO | 201506 | 8400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250361 | 2015/3/13 | XIO | 201506 | 8600 | 買權 | 0 | 0 | 0 | 0 | 0 | 2760 | 0 | 0 | 0 | 0 | 0 |
36250362 | 2015/3/13 | XIO | 201506 | 8600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250363 | 2015/3/13 | XIO | 201506 | 8800 | 買權 | 0 | 0 | 0 | 0 | 0 | 2560 | 0 | 0 | 0 | 0 | 0 |
36250364 | 2015/3/13 | XIO | 201506 | 8800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250365 | 2015/3/13 | XIO | 201506 | 9000 | 買權 | 0 | 0 | 0 | 0 | 0 | 2360 | 0 | 0 | 0 | 0 | 0 |
36250366 | 2015/3/13 | XIO | 201506 | 9000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250367 | 2015/3/13 | XIO | 201506 | 9200 | 買權 | 0 | 0 | 0 | 0 | 0 | 2160 | 0 | 0 | 0 | 0 | 0 |
36250368 | 2015/3/13 | XIO | 201506 | 9200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250369 | 2015/3/13 | XIO | 201506 | 9400 | 買權 | 0 | 0 | 0 | 0 | 0 | 1960 | 0 | 0 | 0 | 0 | 0 |
36250370 | 2015/3/13 | XIO | 201506 | 9400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250371 | 2015/3/13 | XIO | 201506 | 9600 | 買權 | 0 | 0 | 0 | 0 | 0 | 1760 | 0 | 0 | 0 | 0 | 0 |
36250372 | 2015/3/13 | XIO | 201506 | 9600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250373 | 2015/3/13 | XIO | 201506 | 9800 | 買權 | 0 | 0 | 0 | 0 | 0 | 1560 | 0 | 0 | 0 | 0 | 0 |
36250374 | 2015/3/13 | XIO | 201506 | 9800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250375 | 2015/3/13 | XIO | 201506 | 10000 | 買權 | 0 | 0 | 0 | 0 | 0 | 1360 | 0 | 0 | 0 | 0 | 0 |
36250376 | 2015/3/13 | XIO | 201506 | 10000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250567 | 2015/3/13 | XIO | 201506 | 10400 | 買權 | 0 | 0 | 0 | 0 | 0 | 964 | 0 | 0 | 0 | 1440 | 0.2 |
36250568 | 2015/3/13 | XIO | 201506 | 10400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.4 | 0 | 0 | 0 | 0 | 0 |
36250569 | 2015/3/13 | XIO | 201506 | 10800 | 買權 | 0 | 0 | 0 | 0 | 0 | 586 | 0 | 0 | 0 | 0 | 0 |
36250570 | 2015/3/13 | XIO | 201506 | 10800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 23 | 0 | 0 | 0 | 0 | 0 |
36250571 | 2015/3/13 | XIO | 201506 | 11200 | 買權 | 0 | 0 | 0 | 0 | 0 | 278 | 0 | 0 | 0 | 0 | 0 |
36250572 | 2015/3/13 | XIO | 201506 | 11200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 114 | 0 | 0 | 0 | 0 | 0 |
36250573 | 2015/3/13 | XIO | 201506 | 11600 | 買權 | 0 | 0 | 0 | 0 | 0 | 94 | 0 | 0 | 0 | 0 | 0 |
36250574 | 2015/3/13 | XIO | 201506 | 11600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 328 | 0 | 0 | 0 | 0 | 0 |