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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36250575 | 2015/3/13 | XIO | 201506 | 12000 | 買權 | 0 | 0 | 0 | 0 | 0 | 21 | 0 | 0 | 0 | 0 | 0 |
36250576 | 2015/3/13 | XIO | 201506 | 12000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 654 | 0 | 0 | 0 | 0 | 0 |
36250577 | 2015/3/13 | XIO | 201506 | 12400 | 買權 | 0 | 0 | 0 | 0 | 0 | 3 | 0 | 0 | 0 | 0 | 0 |
36250578 | 2015/3/13 | XIO | 201506 | 12400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1030 | 0 | 0 | 0 | 0 | 0 |
36250579 | 2015/3/13 | XIO | 201506 | 12800 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250580 | 2015/3/13 | XIO | 201506 | 12800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1430 | 0 | 0 | 0 | 0 | 0 |
36250581 | 2015/3/13 | XIO | 201506 | 13200 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250582 | 2015/3/13 | XIO | 201506 | 13200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1830 | 0 | 0 | 0 | 0 | 0 |
36250583 | 2015/3/13 | XIO | 201506 | 13600 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250584 | 2015/3/13 | XIO | 201506 | 13600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2220 | 0 | 0 | 0 | 0 | 0 |
36250585 | 2015/3/13 | XIO | 201506 | 14000 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250586 | 2015/3/13 | XIO | 201506 | 14000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2620 | 0 | 0 | 0 | 0 | 0 |
36250587 | 2015/3/13 | XIO | 201506 | 14400 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250588 | 2015/3/13 | XIO | 201506 | 14400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3020 | 0 | 0 | 0 | 0 | 0 |
36250589 | 2015/3/13 | XIO | 201509 | 8600 | 買權 | 0 | 0 | 0 | 0 | 0 | 2560 | 0 | 0 | 0 | 0 | 0 |
36250590 | 2015/3/13 | XIO | 201509 | 8600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250591 | 2015/3/13 | XIO | 201509 | 8800 | 買權 | 0 | 0 | 0 | 0 | 0 | 2360 | 0 | 0 | 0 | 0 | 0 |
36250592 | 2015/3/13 | XIO | 201509 | 8800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250593 | 2015/3/13 | XIO | 201509 | 9000 | 買權 | 0 | 0 | 0 | 0 | 0 | 2160 | 0 | 0 | 0 | 0 | 0 |
36250594 | 2015/3/13 | XIO | 201509 | 9000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250595 | 2015/3/13 | XIO | 201509 | 9200 | 買權 | 0 | 0 | 0 | 0 | 0 | 1970 | 0 | 0 | 0 | 0 | 0 |
36250596 | 2015/3/13 | XIO | 201509 | 9200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250597 | 2015/3/13 | XIO | 201509 | 9400 | 買權 | 0 | 0 | 0 | 0 | 0 | 1770 | 0 | 0 | 0 | 0 | 0 |
36250598 | 2015/3/13 | XIO | 201509 | 9400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250599 | 2015/3/13 | XIO | 201509 | 9600 | 買權 | 0 | 0 | 0 | 0 | 0 | 1570 | 0 | 0 | 0 | 0 | 0 |
36250600 | 2015/3/13 | XIO | 201509 | 9600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.6 | 0 | 0 | 0 | 0 | 0 |
36250601 | 2015/3/13 | XIO | 201509 | 9800 | 買權 | 0 | 0 | 0 | 0 | 0 | 1370 | 0 | 0 | 0 | 0 | 0 |
36250602 | 2015/3/13 | XIO | 201509 | 9800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.2 | 0 | 0 | 0 | 0 | 0 |
36250603 | 2015/3/13 | XIO | 201509 | 10000 | 買權 | 0 | 0 | 0 | 0 | 0 | 1170 | 0 | 0 | 0 | 0 | 0 |
36250604 | 2015/3/13 | XIO | 201509 | 10000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.2 | 0 | 0 | 0 | 0 | 0 |
36250605 | 2015/3/13 | XIO | 201509 | 10400 | 買權 | 0 | 0 | 0 | 0 | 0 | 802 | 0 | 0 | 0 | 0 | 0 |
36250606 | 2015/3/13 | XIO | 201509 | 10400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 31 | 0 | 0 | 0 | 0 | 0 |
36250607 | 2015/3/13 | XIO | 201509 | 10800 | 買權 | 0 | 0 | 0 | 0 | 0 | 480 | 0 | 0 | 0 | 0 | 0 |
36250608 | 2015/3/13 | XIO | 201509 | 10800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 108 | 0 | 0 | 0 | 0 | 0 |
36250609 | 2015/3/13 | XIO | 201509 | 11200 | 買權 | 0 | 0 | 0 | 0 | 0 | 242 | 0 | 0 | 0 | 0 | 0 |
36250610 | 2015/3/13 | XIO | 201509 | 11200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 268 | 0 | 0 | 0 | 0 | 0 |
36250611 | 2015/3/13 | XIO | 201509 | 11600 | 買權 | 0 | 0 | 0 | 0 | 0 | 100 | 0 | 0 | 0 | 1050 | 0.2 |
36250612 | 2015/3/13 | XIO | 201509 | 11600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 526 | 0 | 0 | 0 | 0 | 0 |
36250613 | 2015/3/13 | XIO | 201509 | 12000 | 買權 | 0 | 0 | 0 | 0 | 0 | 34 | 0 | 0 | 0 | 600 | 0.2 |
36250614 | 2015/3/13 | XIO | 201509 | 12000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 856 | 0 | 0 | 0 | 0 | 0 |
36250615 | 2015/3/13 | XIO | 201509 | 12400 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.4 | 0 | 0 | 0 | 0 | 0 |
36250616 | 2015/3/13 | XIO | 201509 | 12400 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1230 | 0 | 0 | 0 | 0 | 0 |
36250617 | 2015/3/13 | XIO | 201509 | 12800 | 買權 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 |
36250618 | 2015/3/13 | XIO | 201509 | 12800 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1620 | 0 | 0 | 0 | 0 | 0 |
36250619 | 2015/3/13 | XIO | 201509 | 13200 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250620 | 2015/3/13 | XIO | 201509 | 13200 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2020 | 0 | 0 | 0 | 0 | 0 |
36250621 | 2015/3/13 | XIO | 201509 | 13600 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250622 | 2015/3/13 | XIO | 201509 | 13600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2420 | 0 | 0 | 0 | 0 | 0 |
36250623 | 2015/3/13 | XIO | 201509 | 14000 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36250624 | 2015/3/13 | XIO | 201509 | 14000 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2820 | 0 | 0 | 0 | 0 | 0 |