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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36245185 | 2015/3/13 | GTO | 201506 | 150 | 買權 | 0 | 0 | 0 | 0 | 0 | 1 | 0 | 0 | 0 | 0 | 0 |
36245186 | 2015/3/13 | GTO | 201506 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.15 | 0 | 0 | 0 | 0 | 0 |
36245187 | 2015/3/13 | GTO | 201506 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.055 | 0 | 0 | 0 | 0 | 0 |
36245188 | 2015/3/13 | GTO | 201506 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 15.2 | 0 | 0 | 0 | 0 | 0 |
36245189 | 2015/3/13 | GTO | 201506 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245190 | 2015/3/13 | GTO | 201506 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 25 | 0 | 0 | 0 | 0 | 0 |
36245191 | 2015/3/13 | GTO | 201506 | 180 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245192 | 2015/3/13 | GTO | 201506 | 180 | 賣權 | 0 | 0 | 0 | 0 | 0 | 35 | 0 | 0 | 0 | 0 | 0 |
36245193 | 2015/3/13 | GTO | 201509 | 105 | 買權 | 0 | 0 | 0 | 0 | 0 | 33.75 | 0 | 0 | 0 | 0 | 0 |
36245195 | 2015/3/13 | GTO | 201509 | 105 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245197 | 2015/3/13 | GTO | 201509 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 28.75 | 0 | 0 | 0 | 0 | 0 |
36245198 | 2015/3/13 | GTO | 201509 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245199 | 2015/3/13 | GTO | 201509 | 115 | 買權 | 0 | 0 | 0 | 0 | 0 | 23.9 | 0 | 0 | 0 | 0 | 0 |
36245200 | 2015/3/13 | GTO | 201509 | 115 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245202 | 2015/3/13 | GTO | 201509 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 18.95 | 0 | 0 | 0 | 0 | 0 |
36245203 | 2015/3/13 | GTO | 201509 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36245205 | 2015/3/13 | GTO | 201509 | 125 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.15 | 0 | 0 | 0 | 0 | 0 |
36245207 | 2015/3/13 | GTO | 201509 | 125 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.235 | 0 | 0 | 0 | 0 | 0 |
36245209 | 2015/3/13 | GTO | 201509 | 130 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.75 | 0 | 0 | 0 | 0 | 0 |
36245211 | 2015/3/13 | GTO | 201509 | 130 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0 | 0 | 0 | 0 |
36245213 | 2015/3/13 | GTO | 201509 | 135 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.05 | 0 | 0 | 0 | 0 | 0 |
36245215 | 2015/3/13 | GTO | 201509 | 135 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.075 | 0 | 0 | 0 | 0 | 0 |
36245217 | 2015/3/13 | GTO | 201509 | 140 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.3 | 0 | 0 | 0 | 0 | 0 |
36245219 | 2015/3/13 | GTO | 201509 | 140 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.3 | 0 | 0 | 0 | 0 | 0 |
36245221 | 2015/3/13 | GTO | 201509 | 145 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.6 | 0 | 0 | 0 | 0 | 0 |
36245222 | 2015/3/13 | GTO | 201509 | 145 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.55 | 0 | 0 | 0 | 0 | 0 |
36245223 | 2015/3/13 | GTO | 201509 | 150 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.65 | 0 | 0 | 0 | 0 | 0 |
36245226 | 2015/3/13 | GTO | 201509 | 150 | 賣權 | 0 | 0 | 0 | 0 | 0 | 11.6 | 0 | 0 | 0 | 0 | 0 |
36245229 | 2015/3/13 | GTO | 201509 | 160 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.075 | 0 | 0 | 0 | 0 | 0 |
36245231 | 2015/3/13 | GTO | 201509 | 160 | 賣權 | 0 | 0 | 0 | 0 | 0 | 20.95 | 0 | 0 | 0 | 0 | 0 |
36245232 | 2015/3/13 | GTO | 201509 | 170 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245233 | 2015/3/13 | GTO | 201509 | 170 | 賣權 | 0 | 0 | 0 | 0 | 0 | 30.75 | 0 | 0 | 0 | 0 | 0 |
36245234 | 2015/3/13 | GTO | 201509 | 180 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36245235 | 2015/3/13 | GTO | 201509 | 180 | 賣權 | 0 | 0 | 0 | 0 | 0 | 40.75 | 0 | 0 | 0 | 0 | 0 |
36245236 | 2015/3/13 | LOO | 201503 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.95 | 0 | 0 | 0 | 4.06 | 3.5 |
36245237 | 2015/3/13 | LOO | 201503 | 12 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 95 | 0 | 0.01 | 0.01 | 0.01 |
36245238 | 2015/3/13 | LOO | 201503 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.95 | 0 | 0 | 0 | 0 | 0 |
36245239 | 2015/3/13 | LOO | 201503 | 14 | 賣權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 35 | 0 | 0.03 | 0.01 | 0.01 |
36245245 | 2015/3/13 | LOO | 201503 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 2 | 0.01 | 0 | 0.27 | 0.25 |
36245247 | 2015/3/13 | LOO | 201503 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 1 | 0.01 | 0 | 0.16 | 0.03 |
36245249 | 2015/3/13 | LOO | 201503 | 18 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 10 | 0 | 0.03 | 0.01 | 0.01 |
36245250 | 2015/3/13 | LOO | 201503 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.04 | 0 | 0 | 0 | 0 | 0 |
36245252 | 2015/3/13 | LOO | 201503 | 20 | 買權 | 0.01 | 0.01 | 0.01 | 0.01 | 5 | 0.01 | 96 | 0 | 0.01 | 0.03 | 0.01 |
36245254 | 2015/3/13 | LOO | 201503 | 20 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.04 | 0 | 0 | 0 | 0 | 0 |
36245256 | 2015/3/13 | LOO | 201504 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.95 | 0 | 0 | 0 | 0 | 0 |
36245258 | 2015/3/13 | LOO | 201504 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36245260 | 2015/3/13 | LOO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.96 | 0 | 0 | 0 | 0 | 0 |
36245264 | 2015/3/13 | LOO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36245266 | 2015/3/13 | LOO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36245268 | 2015/3/13 | LOO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | 0 | 0 |