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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36244513 | 2015/3/13 | GTO | 201503 | 105 | 買權 | 0 | 0 | 0 | 0 | 0 | 39.25 | 0 | 0 | 0 | 0 | 0 |
36244514 | 2015/3/13 | GTO | 201503 | 105 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244515 | 2015/3/13 | GTO | 201503 | 107.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 36.75 | 0 | 0 | 0 | 0 | 0 |
36244516 | 2015/3/13 | GTO | 201503 | 107.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244517 | 2015/3/13 | GTO | 201503 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 34.25 | 0 | 0 | 0 | 0 | 0 |
36244518 | 2015/3/13 | GTO | 201503 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244519 | 2015/3/13 | GTO | 201503 | 112.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 31.75 | 0 | 0 | 0 | 0 | 0 |
36244520 | 2015/3/13 | GTO | 201503 | 112.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244521 | 2015/3/13 | GTO | 201503 | 115 | 買權 | 0 | 0 | 0 | 0 | 0 | 29.25 | 0 | 0 | 0 | 0 | 0 |
36244522 | 2015/3/13 | GTO | 201503 | 115 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244523 | 2015/3/13 | GTO | 201503 | 117.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 26.75 | 0 | 0 | 0 | 0 | 0 |
36244524 | 2015/3/13 | GTO | 201503 | 117.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244525 | 2015/3/13 | GTO | 201503 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 24.45 | 0 | 0 | 0 | 0 | 0 |
36244526 | 2015/3/13 | GTO | 201503 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244527 | 2015/3/13 | GTO | 201503 | 122.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 21.95 | 0 | 0 | 0 | 0 | 0 |
36244528 | 2015/3/13 | GTO | 201503 | 122.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244529 | 2015/3/13 | GTO | 201503 | 125 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.45 | 0 | 0 | 0 | 0 | 0 |
36244530 | 2015/3/13 | GTO | 201503 | 125 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244531 | 2015/3/13 | GTO | 201503 | 127.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 16.95 | 0 | 0 | 0 | 0 | 0 |
36244532 | 2015/3/13 | GTO | 201503 | 127.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244533 | 2015/3/13 | GTO | 201503 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.45 | 0 | 0 | 0 | 0 | 0 |
36244534 | 2015/3/13 | GTO | 201503 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244535 | 2015/3/13 | GTO | 201503 | 132.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.95 | 0 | 0 | 0 | 0 | 0 |
36244536 | 2015/3/13 | GTO | 201503 | 132.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244537 | 2015/3/13 | GTO | 201503 | 135 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.45 | 0 | 0 | 0 | 0 | 0 |
36244538 | 2015/3/13 | GTO | 201503 | 135 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244539 | 2015/3/13 | GTO | 201503 | 137.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.95 | 0 | 0 | 0 | 0 | 0 |
36244540 | 2015/3/13 | GTO | 201503 | 137.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244541 | 2015/3/13 | GTO | 201503 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.5 | 0 | 0 | 0 | 0 | 0 |
36244542 | 2015/3/13 | GTO | 201503 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244543 | 2015/3/13 | GTO | 201503 | 142.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.075 | 0 | 2 | 0 | 0 | 0 |
36244544 | 2015/3/13 | GTO | 201503 | 142.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.08 | 0 | 0 | 0 | 0 | 0 |
36244545 | 2015/3/13 | GTO | 201503 | 145 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.425 | 0 | 0 | 0 | 0 | 0 |
36244546 | 2015/3/13 | GTO | 201503 | 145 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.925 | 0 | 0 | 0 | 0 | 0 |
36244547 | 2015/3/13 | GTO | 201503 | 147.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36244548 | 2015/3/13 | GTO | 201503 | 147.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3 | 0 | 0 | 0 | 0 | 0 |
36244549 | 2015/3/13 | GTO | 201503 | 150 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244550 | 2015/3/13 | GTO | 201503 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.45 | 0 | 0 | 0 | 0 | 0 |
36244551 | 2015/3/13 | GTO | 201503 | 155 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244552 | 2015/3/13 | GTO | 201503 | 155 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.45 | 0 | 0 | 0 | 0 | 0 |
36244553 | 2015/3/13 | GTO | 201503 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244554 | 2015/3/13 | GTO | 201503 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.45 | 0 | 0 | 0 | 0 | 0 |
36244555 | 2015/3/13 | GTO | 201503 | 165 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244556 | 2015/3/13 | GTO | 201503 | 165 | 賣權 | 0 | 0 | 0 | 0 | 0 | 20.45 | 0 | 0 | 0 | 0 | 0 |
36244557 | 2015/3/13 | GTO | 201503 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244558 | 2015/3/13 | GTO | 201503 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 25.25 | 0 | 0 | 0 | 0 | 0 |
36244559 | 2015/3/13 | GTO | 201503 | 175 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244560 | 2015/3/13 | GTO | 201503 | 175 | 賣權 | 0 | 0 | 0 | 0 | 0 | 30.25 | 0 | 0 | 0 | 0 | 0 |
36244561 | 2015/3/13 | GTO | 201503 | 180 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244562 | 2015/3/13 | GTO | 201503 | 180 | 賣權 | 0 | 0 | 0 | 0 | 0 | 35.25 | 0 | 0 | 0 | 0 | 0 |