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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36244852 | 2015/3/13 | GTO | 201505 | 127.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 17 | 0 | 0 | 0 | 0 | 0 |
36244854 | 2015/3/13 | GTO | 201505 | 127.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244856 | 2015/3/13 | GTO | 201505 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.5 | 0 | 0 | 0 | 0 | 0 |
36244858 | 2015/3/13 | GTO | 201505 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244860 | 2015/3/13 | GTO | 201505 | 132.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.05 | 0 | 0 | 0 | 0 | 0 |
36244862 | 2015/3/13 | GTO | 201505 | 132.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.035 | 0 | 0 | 0 | 0 | 0 |
36244864 | 2015/3/13 | GTO | 201505 | 135 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.65 | 0 | 0 | 0 | 0 | 0 |
36244866 | 2015/3/13 | GTO | 201505 | 135 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 |
36244868 | 2015/3/13 | GTO | 201505 | 137.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.35 | 0 | 0 | 0 | 0 | 0 |
36244870 | 2015/3/13 | GTO | 201505 | 137.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.32 | 0 | 0 | 0 | 0 | 0 |
36244872 | 2015/3/13 | GTO | 201505 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.25 | 0 | 0 | 0 | 0 | 0 |
36244874 | 2015/3/13 | GTO | 201505 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.725 | 0 | 0 | 0 | 0 | 0 |
36244876 | 2015/3/13 | GTO | 201505 | 142.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.5 | 0 | 0 | 0 | 0 | 0 |
36244878 | 2015/3/13 | GTO | 201505 | 142.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.475 | 0 | 0 | 0 | 0 | 0 |
36244880 | 2015/3/13 | GTO | 201505 | 145 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.15 | 0 | 0 | 0 | 0 | 0 |
36244882 | 2015/3/13 | GTO | 201505 | 145 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.6 | 0 | 0 | 0 | 0 | 0 |
36244884 | 2015/3/13 | GTO | 201505 | 147.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.2 | 0 | 0 | 0 | 0 | 0 |
36244886 | 2015/3/13 | GTO | 201505 | 147.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.15 | 0 | 0 | 0 | 0 | 0 |
36244888 | 2015/3/13 | GTO | 201505 | 150 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.6 | 0 | 0 | 0 | 0 | 0 |
36244890 | 2015/3/13 | GTO | 201505 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.05 | 0 | 0 | 0 | 0 | 0 |
36244892 | 2015/3/13 | GTO | 201505 | 155 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.115 | 0 | 0 | 0 | 0 | 0 |
36244894 | 2015/3/13 | GTO | 201505 | 155 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.55 | 0 | 0 | 0 | 0 | 0 |
36244896 | 2015/3/13 | GTO | 201505 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36244898 | 2015/3/13 | GTO | 201505 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.4 | 0 | 0 | 0 | 0 | 0 |
36244900 | 2015/3/13 | GTO | 201505 | 165 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244902 | 2015/3/13 | GTO | 201505 | 165 | 賣權 | 0 | 0 | 0 | 0 | 0 | 20.4 | 0 | 0 | 0 | 0 | 0 |
36244904 | 2015/3/13 | GTO | 201505 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244905 | 2015/3/13 | GTO | 201505 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 25.25 | 0 | 0 | 0 | 0 | 0 |
36244907 | 2015/3/13 | GTO | 201506 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 49.5 | 0 | 0 | 0 | 0 | 0 |
36244909 | 2015/3/13 | GTO | 201506 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244912 | 2015/3/13 | GTO | 201506 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 44.5 | 0 | 0 | 0 | 0 | 0 |
36244920 | 2015/3/13 | GTO | 201506 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244922 | 2015/3/13 | GTO | 201506 | 105 | 買權 | 0 | 0 | 0 | 0 | 0 | 39.5 | 0 | 0 | 0 | 0 | 0 |
36244925 | 2015/3/13 | GTO | 201506 | 105 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244927 | 2015/3/13 | GTO | 201506 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 34.5 | 0 | 0 | 0 | 0 | 0 |
36245166 | 2015/3/13 | GTO | 201506 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245170 | 2015/3/13 | GTO | 201506 | 115 | 買權 | 0 | 0 | 0 | 0 | 0 | 29.5 | 0 | 0 | 0 | 0 | 0 |
36245171 | 2015/3/13 | GTO | 201506 | 115 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245172 | 2015/3/13 | GTO | 201506 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 24.7 | 0 | 0 | 0 | 0 | 0 |
36245174 | 2015/3/13 | GTO | 201506 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245175 | 2015/3/13 | GTO | 201506 | 125 | 買權 | 0 | 0 | 0 | 0 | 0 | 19.75 | 0 | 0 | 0 | 0 | 0 |
36245176 | 2015/3/13 | GTO | 201506 | 125 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245177 | 2015/3/13 | GTO | 201506 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.8 | 0 | 0 | 0 | 0 | 0 |
36245178 | 2015/3/13 | GTO | 201506 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36245179 | 2015/3/13 | GTO | 201506 | 135 | 買權 | 0 | 0 | 0 | 0 | 0 | 10 | 0 | 0 | 0 | 0 | 0 |
36245180 | 2015/3/13 | GTO | 201506 | 135 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.24 | 0 | 0 | 0 | 0 | 0 |
36245181 | 2015/3/13 | GTO | 201506 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.8 | 0 | 0 | 0 | 0 | 0 |
36245182 | 2015/3/13 | GTO | 201506 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.025 | 0 | 0 | 0 | 0 | 0 |
36245183 | 2015/3/13 | GTO | 201506 | 145 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.7 | 0 | 0 | 0 | 0 | 0 |
36245184 | 2015/3/13 | GTO | 201506 | 145 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.9 | 0 | 0 | 0 | 0 | 0 |