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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36244563 | 2015/3/13 | GTO | 201503 | 185 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244564 | 2015/3/13 | GTO | 201503 | 185 | 賣權 | 0 | 0 | 0 | 0 | 0 | 40.25 | 0 | 0 | 0 | 0 | 0 |
36244565 | 2015/3/13 | GTO | 201503 | 190 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244566 | 2015/3/13 | GTO | 201503 | 190 | 賣權 | 0 | 0 | 0 | 0 | 0 | 45.25 | 0 | 0 | 0 | 0 | 0 |
36244567 | 2015/3/13 | GTO | 201504 | 115 | 買權 | 0 | 0 | 0 | 0 | 0 | 29.5 | 0 | 0 | 0 | 0 | 0 |
36244568 | 2015/3/13 | GTO | 201504 | 115 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244569 | 2015/3/13 | GTO | 201504 | 117.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 27 | 0 | 0 | 0 | 0 | 0 |
36244780 | 2015/3/13 | GTO | 201504 | 117.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244781 | 2015/3/13 | GTO | 201504 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 24.5 | 0 | 0 | 0 | 0 | 0 |
36244782 | 2015/3/13 | GTO | 201504 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244783 | 2015/3/13 | GTO | 201504 | 122.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 22 | 0 | 0 | 0 | 0 | 0 |
36244784 | 2015/3/13 | GTO | 201504 | 122.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244785 | 2015/3/13 | GTO | 201504 | 125 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.5 | 0 | 0 | 0 | 0 | 0 |
36244786 | 2015/3/13 | GTO | 201504 | 125 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244787 | 2015/3/13 | GTO | 201504 | 127.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 17 | 0 | 0 | 0 | 0 | 0 |
36244788 | 2015/3/13 | GTO | 201504 | 127.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244789 | 2015/3/13 | GTO | 201504 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.5 | 0 | 0 | 0 | 0 | 0 |
36244790 | 2015/3/13 | GTO | 201504 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244791 | 2015/3/13 | GTO | 201504 | 132.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 12 | 0 | 0 | 0 | 0 | 0 |
36244792 | 2015/3/13 | GTO | 201504 | 132.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244793 | 2015/3/13 | GTO | 201504 | 135 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.55 | 0 | 0 | 0 | 0 | 0 |
36244794 | 2015/3/13 | GTO | 201504 | 135 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36244795 | 2015/3/13 | GTO | 201504 | 137.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.1 | 0 | 0 | 0 | 0 | 0 |
36244796 | 2015/3/13 | GTO | 201504 | 137.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.065 | 0 | 0 | 0 | 0 | 0 |
36244803 | 2015/3/13 | GTO | 201504 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.8 | 0 | 0 | 0 | 0 | 0 |
36244805 | 2015/3/13 | GTO | 201504 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.275 | 0 | 0 | 0 | 0 | 0 |
36244807 | 2015/3/13 | GTO | 201504 | 142.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.85 | 0 | 0 | 0 | 0 | 0 |
36244810 | 2015/3/13 | GTO | 201504 | 142.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.825 | 0 | 0 | 0 | 0 | 0 |
36244812 | 2015/3/13 | GTO | 201504 | 145 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.45 | 0 | 0 | 0 | 0 | 0 |
36244814 | 2015/3/13 | GTO | 201504 | 145 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.9 | 0 | 0 | 0 | 0 | 0 |
36244816 | 2015/3/13 | GTO | 201504 | 147.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.6 | 0 | 0 | 0 | 0 | 0 |
36244818 | 2015/3/13 | GTO | 201504 | 147.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.55 | 0 | 0 | 0 | 0 | 0 |
36244820 | 2015/3/13 | GTO | 201504 | 150 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36244822 | 2015/3/13 | GTO | 201504 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.6 | 0 | 0 | 0 | 0 | 0 |
36244824 | 2015/3/13 | GTO | 201504 | 155 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36244826 | 2015/3/13 | GTO | 201504 | 155 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.45 | 0 | 0 | 0 | 0 | 0 |
36244827 | 2015/3/13 | GTO | 201504 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244828 | 2015/3/13 | GTO | 201504 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.4 | 0 | 0 | 0 | 0 | 0 |
36244829 | 2015/3/13 | GTO | 201504 | 165 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244831 | 2015/3/13 | GTO | 201504 | 165 | 賣權 | 0 | 0 | 0 | 0 | 0 | 20.4 | 0 | 0 | 0 | 0 | 0 |
36244833 | 2015/3/13 | GTO | 201504 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244835 | 2015/3/13 | GTO | 201504 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 25.25 | 0 | 0 | 0 | 0 | 0 |
36244837 | 2015/3/13 | GTO | 201505 | 117.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 27 | 0 | 0 | 0 | 0 | 0 |
36244839 | 2015/3/13 | GTO | 201505 | 117.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244841 | 2015/3/13 | GTO | 201505 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 24.5 | 0 | 0 | 0 | 0 | 0 |
36244842 | 2015/3/13 | GTO | 201505 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244844 | 2015/3/13 | GTO | 201505 | 122.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 22 | 0 | 0 | 0 | 0 | 0 |
36244846 | 2015/3/13 | GTO | 201505 | 122.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244848 | 2015/3/13 | GTO | 201505 | 125 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.5 | 0 | 0 | 0 | 0 | 0 |
36244850 | 2015/3/13 | GTO | 201505 | 125 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |