| A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 發行量加權股價指數 | 加權指數掩護性臺指買權價外5%報酬指數 | ||||||||||||||||||||||
2 | 日期 | 價格指數值 | 報酬指數值 | 漲跌點數 | 漲跌百分比 | 價格指數值 | 報酬指數值 | 漲跌點數 | 漲跌百分比 | 月份 | 月底 | 加權股價指數 | 漲跌% | 加權指數掩護性臺指買權價外5%報酬指數 | 漲跌% | 領先/落後% | ||||||||
3 | 2022/11/29 | 14709.64 | 30528.67 | 152.77 | 1.05 | 0 | 6361.25 | 0 | 0 | 11月-22 | 2022/11/29 | 14709.64 | 13.59% | 6361.25 | 7.9% | -5.69% | 加權指數 vs 加權指數掩護性買權 統計資料 (月資料) | |||||||
4 | 2022/11/28 | 14556.87 | 30211.62 | -221.64 | -1.5 | 0 | 6304.91 | 0 | 0 | 10月-22 | 2022/10/31 | 12949.75 | -3.54% | 5895.29 | -3.1% | 0.42% | 大盤月漲跌 | 樣本數(月) | 大盤 平均報酬 | 掩護性買權 策略平均報酬 | 報酬差異 平均值 | 掩護效果 | ||
5 | 2022/11/25 | 14778.51 | 30671.45 | -5.49 | -0.04 | 0 | 6382.43 | 0 | 0 | 9月-22 | 2022/9/30 | 13424.58 | -11.07% | 6085.04 | -10.5% | 0.52% | 大漲 >5% | 8 | 8.9% | 7.4% | -1.47% | 無掩護效果 | ||
6 | 2022/11/24 | 14784 | 30682.84 | 175.46 | 1.2 | 0 | 6375.7 | 0 | 0 | 8月-22 | 2022/8/31 | 15095.44 | 0.64% | 6802.66 | 1.6% | 0.92% | 小漲、盤整 0%~5% | 13 | 2.0% | 2.1% | 0.08% | 有掩護效果 | ||
7 | 2022/11/23 | 14608.54 | 30318.69 | 66.34 | 0.46 | 0 | 6312.98 | 0 | 0 | 7月-22 | 2022/7/29 | 15000.07 | 1.18% | 6698.56 | 3.2% | 2.02% | 下跌 <0% | 15 | -4.4% | -3.8% | 0.66% | 有掩護效果 | ||
8 | 2022/11/22 | 14542.2 | 30181.01 | 92.81 | 0.64 | 0 | 6291.12 | 0 | 0 | 6月-22 | 2022/6/30 | 14825.73 | -11.79% | 6490.93 | -10.1% | 1.73% | 報酬差異 = 掩護性買權報酬 - 大盤平均報酬 資料時間：2019/12/1 ~2022/11/29 統計數據來源：臺灣指數公司 資料整理：Mr.Market市場先生 | |||||||
9 | 2022/11/21 | 14449.39 | 29988.31 | -55.6 | -0.38 | 0 | 6251.9 | 0 | 0 | 5月-22 | 2022/5/31 | 16807.77 | 1.30% | 7217.25 | 1.2% | -0.08% | ||||||||
10 | 2022/11/18 | 14504.99 | 30103.62 | -30.24 | -0.21 | 0 | 6267.12 | 0 | 0 | 4月-22 | 2022/4/29 | 16592.18 | -6.22% | 7130.28 | -5.3% | 0.96% | ||||||||
11 | 2022/11/17 | 14535.23 | 30166.4 | -2.12 | -0.01 | 0 | 6273.74 | 0 | 0 | 3月-22 | 2022/3/31 | 17693.47 | 0.23% | 7526.25 | 0.1% | -0.09% | ||||||||
12 | 2022/11/16 | 14537.35 | 30170.51 | -8.96 | -0.06 | 0 | 6267.45 | 0 | 0 | 2月-22 | 2022/2/25 | 17652.18 | -0.13% | 7515.55 | 0.0% | 0.12% | ||||||||
13 | 2022/11/15 | 14546.31 | 30189.11 | 371.41 | 2.62 | 0 | 6271.08 | 0 | 0 | 1月-22 | 2022/1/26 | 17674.4 | -2.99% | 7516.17 | -2.5% | 0.45% | ||||||||
14 | 2022/11/14 | 14174.9 | 29418.21 | 167.34 | 1.19 | 0 | 6270.87 | 0 | 0 | 12月-21 | 2021/12/30 | 18218.84 | 4.54% | 7711.6 | 4.4% | -0.09% | ||||||||
15 | 2022/11/11 | 14007.56 | 29070.92 | 503.8 | 3.73 | 0 | 6220.54 | 0 | 0 | 11月-21 | 2021/11/30 | 17427.76 | 2.59% | 7383.12 | 2.8% | 0.18% | ||||||||
16 | 2022/11/10 | 13503.76 | 28025.33 | -135.05 | -0.99 | 0 | 6135.31 | 0 | 0 | 10月-21 | 2021/10/29 | 16987.41 | 0.31% | 7183.65 | 0.5% | 0.16% | ||||||||
17 | 2022/11/9 | 13638.81 | 28305.61 | 291.05 | 2.18 | 0 | 6178.68 | 0 | 0 | 9月-21 | 2021/9/30 | 16934.77 | -3.18% | 7150.17 | -2.1% | 1.12% | ||||||||
18 | 2022/11/8 | 13347.76 | 27701.59 | 124.03 | 0.94 | 0 | 6076.92 | 0 | 0 | 8月-21 | 2021/8/31 | 17490.29 | 1.41% | 7300.36 | 1.8% | 0.43% | ||||||||
19 | 2022/11/7 | 13223.73 | 27443.89 | 197.02 | 1.51 | 0 | 6020.73 | 0 | 0 | 7月-21 | 2021/7/30 | 17247.41 | -2.86% | 7168.47 | -1.4% | 1.50% | ||||||||
20 | 2022/11/4 | 13026.71 | 27035.01 | 40.11 | 0.31 | 0 | 5936.33 | 0 | 0 | 6月-21 | 2021/6/30 | 17755.46 | 4.03% | 7267.23 | 3.7% | -0.29% | ||||||||
21 | 2022/11/3 | 12986.6 | 26951.77 | -113.57 | -0.87 | 0 | 5918.26 | 0 | 0 | 5月-21 | 2021/5/31 | 17068.43 | -2.84% | 7005.59 | -3.5% | -0.68% | ||||||||
22 | 2022/11/2 | 13100.17 | 27187.46 | 62.96 | 0.48 | 0 | 5960.26 | 0 | 0 | 4月-21 | 2021/4/29 | 17566.66 | 6.91% | 7260.57 | 6.2% | -0.73% | ||||||||
23 | 2022/11/1 | 13037.21 | 27056.79 | 87.46 | 0.68 | 0 | 5933.36 | 0 | 0 | 3月-21 | 2021/3/31 | 16431.13 | 2.99% | 6837.93 | 3.3% | 0.33% | ||||||||
24 | 2022/10/31 | 12949.75 | 26875.28 | 161.33 | 1.26 | 0 | 5895.29 | 0 | 0 | 2月-21 | 2021/2/26 | 15953.8 | 5.39% | 6618.17 | 5.8% | 0.42% | ||||||||
25 | 2022/10/28 | 12788.42 | 26540.47 | -137.95 | -1.07 | 0 | 5825.11 | 0 | 0 | 1月-21 | 2021/1/29 | 15138.31 | 2.75% | 6255.02 | -0.2% | -2.92% | ||||||||
26 | 2022/10/27 | 12926.37 | 26826.77 | 197.32 | 1.55 | 0 | 5878.01 | 0 | 0 | 12月-20 | 2020/12/31 | 14732.53 | 7.36% | 6265.16 | 7.4% | 0.01% | ||||||||
27 | 2022/10/26 | 12729.05 | 26417.25 | 62.93 | 0.5 | 0 | 5795.75 | 0 | 0 | 11月-20 | 2020/11/30 | 13722.89 | 9.38% | 5835.01 | 8.3% | -1.07% | ||||||||
28 | 2022/10/25 | 12666.12 | 26286.65 | -190.86 | -1.48 | 0 | 5763.62 | 0 | 0 | 10月-20 | 2020/10/30 | 12546.34 | 0.25% | 5387.25 | 0.4% | 0.16% | ||||||||
29 | 2022/10/24 | 12856.98 | 26682.76 | 37.78 | 0.29 | 0 | 5838.83 | 0 | 0 | 9月-20 | 2020/9/30 | 12515.61 | -0.60% | 5365.31 | -0.1% | 0.49% | ||||||||
30 | 2022/10/21 | 12819.2 | 26604.35 | -126.9 | -0.98 | 0 | 5826.84 | 0 | 0 | 8月-20 | 2020/8/31 | 12591.45 | -0.58% | 5371.6 | 1.0% | 1.62% | ||||||||
31 | 2022/10/20 | 12946.1 | 26867.69 | -30.66 | -0.24 | 0 | 5876.74 | 0 | 0 | 7月-20 | 2020/7/31 | 12664.8 | 8.98% | 5316.38 | 10.1% | 1.09% | ||||||||
32 | 2022/10/19 | 12976.76 | 26931.3 | -147.92 | -1.13 | 0 | 5883.77 | 0 | 0 | 6月-20 | 2020/6/30 | 11621.24 | 6.21% | 4830.05 | 6.9% | 0.70% | ||||||||
33 | 2022/10/18 | 13124.68 | 27238.3 | 158.63 | 1.22 | 0 | 5950.75 | 0 | 0 | 5月-20 | 2020/5/29 | 10942.16 | -0.45% | 4518.05 | 1.5% | 1.91% | ||||||||
34 | 2022/10/17 | 12966.05 | 26908.03 | -162.07 | -1.23 | 0 | 5878.55 | 0 | 0 | 4月-20 | 2020/4/30 | 10992.14 | 13.23% | 4453.3 | 6.7% | -6.54% | ||||||||
35 | 2022/10/14 | 13128.12 | 27244.35 | 317.39 | 2.48 | 0 | 5952.07 | 0 | 0 | 3月-20 | 2020/3/31 | 9708.06 | -14.03% | 4174.1 | -14.4% | -0.32% | ||||||||
36 | 2022/10/13 | 12810.73 | 26585.61 | -270.51 | -2.07 | 0 | 5808.06 | 0 | 0 | 2月-20 | 2020/2/27 | 11292.17 | -1.77% | 4873.49 | -1.7% | 0.08% | ||||||||
37 | 2022/10/12 | 13081.24 | 27146.98 | -24.79 | -0.19 | 0 | 5930.61 | 0 | 0 | 1月-20 | 2020/1/31 | 11495.1 | -4.18% | 4957.14 | -4.1% | 0.06% | ||||||||
38 | 2022/10/11 | 13106.03 | 27198.43 | -596.25 | -4.35 | 0 | 5941.58 | 0 | 0 | 12月-19 | 2019/12/31 | 11997.14 | 4.42% | 5170.47 | 4.7% | 0.24% | ||||||||
39 | 2022/10/7 | 13702.28 | 28435.8 | -189.77 | -1.37 | 0 | 6211.6 | 0 | 0 | 11月-19 | 2019/11/29 | 11489.57 | 4940.22 | |||||||||||
40 | 2022/10/6 | 13892.05 | 28829.62 | 90.62 | 0.66 | 0 | 6297.45 | 0 | 0 | 10月-19 | ||||||||||||||
41 | 2022/10/5 | 13801.43 | 28641.56 | 224.91 | 1.66 | 0 | 6256.41 | 0 | 0 | 9月-19 | ||||||||||||||
42 | 2022/10/4 | 13576.52 | 28174.81 | 276.04 | 2.08 | 0 | 6154.49 | 0 | 0 | 8月-19 | ||||||||||||||
43 | 2022/10/3 | 13300.48 | 27601.9 | -124.1 | -0.92 | 0 | 6029.32 | 0 | 0 | 7月-19 | ||||||||||||||
44 | 2022/9/30 | 13424.58 | 27859.42 | -109.68 | -0.81 | 0 | 6085.04 | 0 | 0 | 6月-19 | ||||||||||||||
45 | 2022/9/29 | 13534.26 | 28087.05 | 68.19 | 0.51 | 0 | 6134.54 | 0 | 0 | 5月-19 | ||||||||||||||
46 | 2022/9/28 | 13466.07 | 27945.29 | -360.52 | -2.61 | 0 | 6103.26 | 0 | 0 | 4月-19 | ||||||||||||||
47 | 2022/9/27 | 13826.59 | 28693.45 | 48.4 | 0.35 | 0 | 6265.89 | 0 | 0 | 3月-19 | ||||||||||||||
48 | 2022/9/26 | 13778.19 | 28592.98 | -340.19 | -2.41 | 0 | 6243.9 | 0 | 0 | 2月-19 | ||||||||||||||
49 | 2022/9/23 | 14118.38 | 29294.27 | -166.25 | -1.16 | 0 | 6395.02 | 0 | 0 | 1月-19 | ||||||||||||||
50 | 2022/9/22 | 14284.63 | 29639.23 | -139.89 | -0.97 | 0 | 6465.63 | 0 | 0 | |||||||||||||||
51 | 2022/9/21 | 14424.52 | 29928.95 | -124.78 | -0.86 | 0 | 6518.06 | 0 | 0 | |||||||||||||||
52 | 2022/9/20 | 14549.3 | 30187.51 | 123.62 | 0.86 | 0 | 6574.15 | 0 | 0 | |||||||||||||||
53 | 2022/9/19 | 14425.68 | 29930.43 | -136.08 | -0.93 | 0 | 6518.3 | 0 | 0 | |||||||||||||||
54 | 2022/9/16 | 14561.76 | 30212.2 | -108.28 | -0.74 | 0 | 6579.66 | 0 | 0 | |||||||||||||||
55 | 2022/9/15 | 14670.04 | 30436.31 | 11.73 | 0.08 | 0 | 6628.38 | 0 | 0 | |||||||||||||||
56 | 2022/9/14 | 14658.31 | 30363.77 | -236.1 | -1.59 | 0 | 6612.58 | 0 | 0 | |||||||||||||||
57 | 2022/9/13 | 14894.41 | 30852.69 | 86.98 | 0.59 | 0 | 6718.83 | 0 | 0 | |||||||||||||||
58 | 2022/9/12 | 14807.43 | 30672.46 | 224.01 | 1.54 | 0 | 6679.49 | 0 | 0 | |||||||||||||||
59 | 2022/9/8 | 14583.42 | 30197.78 | 173.37 | 1.2 | 0 | 6576.34 | 0 | 0 | |||||||||||||||
60 | 2022/9/7 | 14410.05 | 29838.1 | -267.15 | -1.82 | 0 | 6497.65 | 0 | 0 | |||||||||||||||
61 | 2022/9/6 | 14677.2 | 30389.34 | 16.1 | 0.11 | 0 | 6617.65 | 0 | 0 | |||||||||||||||
62 | 2022/9/5 | 14661.1 | 30353.92 | -11.94 | -0.08 | 0 | 6609.62 | 0 | 0 | |||||||||||||||
63 | 2022/9/2 | 14673.04 | 30372.86 | -128.82 | -0.87 | 0 | 6612.89 | 0 | 0 | |||||||||||||||
64 | 2022/9/1 | 14801.86 | 30639.3 | -293.58 | -1.94 | 0 | 6671.06 | 0 | 0 | |||||||||||||||
65 | 2022/8/31 | 15095.44 | 31245.85 | 141.81 | 0.95 | 0 | 6802.66 | 0 | 0 | |||||||||||||||
66 | 2022/8/30 | 14953.63 | 30952.11 | 27.44 | 0.18 | 0 | 6739.32 | 0 | 0 | |||||||||||||||
67 | 2022/8/29 | 14926.19 | 30892.09 | -352.25 | -2.31 | 0 | 6725.84 | 0 | 0 | |||||||||||||||
68 | 2022/8/26 | 15278.44 | 31619.42 | 78.4 | 0.52 | 0 | 6882.98 | 0 | 0 | |||||||||||||||
69 | 2022/8/25 | 15200.04 | 31453.34 | 130.85 | 0.87 | 0 | 6847.13 | 0 | 0 | |||||||||||||||
70 | 2022/8/24 | 15069.19 | 31170.55 | -26.7 | -0.18 | 0 | 6785.58 | 0 | 0 | |||||||||||||||
71 | 2022/8/23 | 15095.89 | 31217.56 | -149.25 | -0.98 | 0 | 6795.24 | 0 | 0 | |||||||||||||||
72 | 2022/8/22 | 15245.14 | 31524.04 | -163.64 | -1.06 | 0 | 6861.49 | 0 | 0 | |||||||||||||||
73 | 2022/8/19 | 15408.78 | 31861.63 | 12.02 | 0.08 | 0 | 6933.34 | 0 | 0 | |||||||||||||||
74 | 2022/8/18 | 15396.76 | 31833.17 | -68.69 | -0.44 | 0 | 6926.24 | 0 | 0 | |||||||||||||||
75 | 2022/8/17 | 15465.45 | 31971.14 | 44.88 | 0.29 | 0 | 6954.73 | 0 | 0 | |||||||||||||||
76 | 2022/8/16 | 15420.57 | 31871.72 | 3.22 | 0.02 | 0 | 6927.08 | 0 | 0 | |||||||||||||||
77 | 2022/8/15 | 15417.35 | 31862.57 | 128.38 | 0.84 | 0 | 6920.86 | 0 | 0 | |||||||||||||||
78 | 2022/8/12 | 15288.97 | 31597.15 | 91.12 | 0.6 | 0 | 6865.8 | 0 | 0 | |||||||||||||||
79 | 2022/8/11 | 15197.85 | 31406.04 | 258.83 | 1.73 | 0 | 6825.56 | 0 | 0 | |||||||||||||||
80 | 2022/8/10 | 14939.02 | 30845.08 | -111.26 | -0.74 | 0 | 6708.26 | 0 | 0 | |||||||||||||||
81 | 2022/8/9 | 15050.28 | 31058.17 | 29.87 | 0.2 | 0 | 6750.56 | 0 | 0 | |||||||||||||||
82 | 2022/8/8 | 15020.41 | 30990.22 | -15.63 | -0.1 | 0 | 6733.77 | 0 | 0 | |||||||||||||||
83 | 2022/8/5 | 15036.04 | 31021.45 | 333.84 | 2.27 | 0 | 6734.1 | 0 | 0 | |||||||||||||||
84 | 2022/8/4 | 14702.2 | 30332.58 | -74.82 | -0.51 | 0 | 6593.61 | 0 | 0 | |||||||||||||||
85 | 2022/8/3 | 14777.02 | 30453.48 | 29.79 | 0.2 | 0 | 6618.35 | 0 | 0 | |||||||||||||||
86 | 2022/8/2 | 14747.23 | 30382.48 | -234.46 | -1.56 | 0 | 6599.56 | 0 | 0 | |||||||||||||||
87 | 2022/8/1 | 14981.69 | 30862.41 | -18.38 | -0.12 | 0 | 6701.96 | 0 | 0 | |||||||||||||||
88 | 2022/7/29 | 15000.07 | 30879.57 | 108.17 | 0.73 | 0 | 6698.56 | 0 | 0 | |||||||||||||||
89 | 2022/7/28 | 14891.9 | 30630.82 | -29.69 | -0.2 | 0 | 6646.9 | 0 | 0 | |||||||||||||||
90 | 2022/7/27 | 14921.59 | 30656.81 | 114.81 | 0.78 | 0 | 6651 | 0 | 0 | |||||||||||||||
91 | 2022/7/26 | 14806.78 | 30390.4 | -129.55 | -0.87 | 0 | 6594.38 | 0 | 0 | |||||||||||||||
92 | 2022/7/25 | 14936.33 | 30615.98 | -13.03 | -0.09 | 0 | 6637.66 | 0 | 0 | |||||||||||||||
93 | 2022/7/22 | 14949.36 | 30634.92 | 11.66 | 0.08 | 0 | 6639.55 | 0 | 0 | |||||||||||||||
94 | 2022/7/21 | 14937.7 | 30609.71 | 204.48 | 1.39 | 0 | 6632.73 | 0 | 0 | |||||||||||||||
95 | 2022/7/20 | 14733.22 | 30175.46 | 39.14 | 0.27 | 0 | 6541.24 | 0 | 0 | |||||||||||||||
96 | 2022/7/19 | 14694.08 | 30071.97 | -25.56 | -0.17 | 0 | 6518.72 | 0 | 0 | |||||||||||||||
97 | 2022/7/18 | 14719.64 | 30113.26 | 169.02 | 1.16 | 0 | 6527.67 | 0 | 0 | |||||||||||||||
98 | 2022/7/15 | 14550.62 | 29765.04 | 112.1 | 0.78 | 0 | 6452.19 | 0 | 0 | |||||||||||||||
99 | 2022/7/14 | 14438.52 | 29527.24 | 113.84 | 0.79 | 0 | 6400.33 | 0 | 0 | |||||||||||||||
100 | 2022/7/13 | 14324.68 | 29243.18 | 374.06 | 2.68 | 0 | 6338.71 | 0 | 0 | |||||||||||||||