日日干天天,黄色永久网站,伊人亚洲综合网色

Id	日期	后復權收盤價	總投入	當日資產
1	1989-08-03	6.9	1000	1000.00
2	1989-09-01	6.4	2000	1927.54
3	1989-10-02	6.85	3000	3063.07
4	1989-11-01	6.55	4000	3928.92
5	1989-12-01	6.55	5000	4928.92
6	1990-01-02	6.35	6000	5778.42
7	1990-02-01	5.4	7000	5913.93
8	1990-03-01	5.65	8000	7187.72
9	1990-04-02	6	9000	8632.98
10	1990-05-01	5.9	10000	9489.10
11	1990-06-01	6.05	11000	10730.34
12	1990-07-02	6.6	12000	12705.83
13	1990-08-01	6.95	13000	14379.62
14	1990-09-03	5.75	14000	12896.81
15	1990-10-01	5.85	15000	14121.10
16	1990-11-01	5.8	16000	15000.41
17	1990-12-03	5.9	17000	16259.04
18	1991-01-02	5.75	18000	16845.67
19	1991-02-01	5.9	19000	18285.12
20	1991-03-01	6.55	20000	21299.59
21	1991-04-02	7.1	21000	24088.10
22	1991-05-01	6.65	22000	23561.39
23	1991-06-03	6.55	23000	24207.09
24	1991-07-01	6.5	24000	25022.30
25	1991-08-01	7.95	25000	31604.20
26	1991-09-02	8.1	26000	33200.50
27	1991-10-01	8.3	27000	35020.27
28	1991-11-01	7.95	28000	34543.51
29	1991-12-02	8.05	29000	35978.02
30	1992-01-02	8.3	30000	38095.35
31	1992-02-03	9.05	31000	42537.70
32	1992-03-02	9.45	32000	45417.82
33	1992-04-01	9.3	33000	45696.90
34	1992-05-01	10.3	34000	51610.55
35	1992-06-01	13.6	35000	69145.96
36	1992-07-01	14.5	36000	74721.80
37	1992-08-03	12.8	37000	66961.31
38	1992-09-01	12.4	38000	65868.77
39	1992-10-01	12.9	39000	69524.77
40	1992-11-02	15.2	40000	82920.66
41	1992-12-01	13.1	41000	72464.52
42	1993-01-04	12.2	42000	68486.04
43	1993-02-01	13	43000	73976.92
44	1993-03-01	15.4	44000	88634.20
45	1993-04-01	14.5	45000	84454.28
46	1993-05-03	14.5	46000	85454.28
47	1993-06-01	16.5	47000	98241.08
48	1993-07-01	16.3	48000	98050.28
49	1993-08-02	15.9	49000	96644.14
50	1993-09-01	16.2	50000	99467.61
51	1993-10-04	17.9	51000	110905.57
52	1993-11-01	22.5	52000	140406.44
53	1993-12-01	21.6	53000	135790.19
54	1994-01-03	30	54000	189597.48
55	1994-02-01	30.5	55000	193757.44
56	1994-03-01	25.9	56000	165535.00
57	1994-04-06	24.9	57000	160143.69
58	1994-05-02	21.5	58000	139276.68
59	1994-06-01	23.1	59000	150641.46
60	1994-07-01	20.45	60000	134360.08
61	1994-08-01	22.8	61000	150799.99
62	1994-09-01	23.5	62000	156429.81
63	1994-10-03	21.75	63000	145780.79
64	1994-11-01	20.25	64000	136726.94
65	1994-12-01	16.55	65000	112744.73
66	1995-01-03	14.5	66000	99779.37
67	1995-02-03	13.9	67000	96650.57
68	1995-03-01	15.9	68000	111557.13
69	1995-04-03	16.75	69000	118520.87
70	1995-05-01	16.1	70000	114921.56
71	1995-06-01	18.4	71000	132338.92
72	1995-07-03	17.55	72000	127225.44
73	1995-08-01	18.65	73000	136199.68
74	1995-09-01	16.2	74000	119307.50
75	1995-10-02	18.55	75000	137614.45
76	1995-11-02	19.6	76000	146403.95
77	1995-12-01	20	77000	150391.78
78	1996-01-02	20.55	78000	155527.56
79	1996-02-01	24	79000	182638.02
80	1996-03-01	22.85	80000	174886.62
81	1996-04-01	24.75	81000	190428.61
82	1996-05-01	24.8	82000	191813.32
83	1996-06-03	24.6	83000	191266.44
84	1996-07-01	23.95	84000	187212.65
85	1996-08-01	21.9	85000	172188.18
86	1996-09-02	23.7	86000	187340.64
87	1996-10-01	24.35	87000	193478.67
88	1996-11-01	25.5	88000	203616.27
89	1996-12-02	30.3	89000	242944.04
90	1997-01-02	29.9	90000	240736.85
91	1997-02-03	28.55	91000	230867.46
92	1997-03-03	27	92000	219333.50
93	1997-04-01	22.6	93000	184590.27
94	1997-05-01	22.3	94000	183139.95
95	1997-06-02	25.95	95000	214115.77
96	1997-07-03	22.3	96000	184999.30
97	1997-08-01	25.15	97000	209642.71
98	1997-09-01	21.85	98000	183134.91
99	1997-10-03	23.1	99000	194611.74
100	1997-11-03	16.65	100000	141272.10
101	1997-12-01	15.9	101000	135908.49
102	1998-01-02	15.4	102000	132634.64
103	1998-02-02	16.15	103000	140094.12
104	1998-03-02	14.2	104000	124178.73
105	1998-04-01	12.55	105000	110749.51
106	1998-05-01	11.3	106000	100718.68
107	1998-06-01	7.45	107000	67403.03
108	1998-07-02	6.85	108000	62974.59
109	1998-08-03	6.1	109000	57079.57
110	1998-09-01	5.05	110000	48254.39
111	1998-10-05	5.3	111000	51643.23
112	1998-11-02	9.6	112000	94542.45
113	1998-12-01	10.4	113000	103420.98
114	1999-01-04	11.4	114000	114365.31
115	1999-02-01	9.35	115000	94799.62
116	1999-03-01	9.9	116000	101376.07
117	1999-04-01	10.25	117000	105960.07
118	1999-05-03	12.35	118000	128668.96
119	1999-06-01	11.6	119000	121855.06
120	1999-07-02	11.95	120000	126531.72
121	1999-08-02	10.5	121000	112178.50
122	1999-09-01	10.3	122000	111041.76
123	1999-10-04	9.9	123000	107729.46
124	1999-11-01	9.5	124000	104376.76
125	1999-12-01	9.45	125000	104827.40
126	2000-01-03	10.3	126000	115256.32
127	2000-02-01	8.15	127000	92197.97
128	2000-03-01	8.1	128000	92632.33
129	2000-04-03	8.9	129000	102781.21
130	2000-05-02	8.85	130000	103203.78
131	2000-06-01	8.7	131000	102454.57
132	2000-07-03	8.8	132000	104632.21
133	2000-08-01	10.45	133000	125250.74
134	2000-09-01	11.9	134000	143630.03
135	2000-10-03	11.1	135000	134974.23
136	2000-11-01	10.4	136000	127462.34
137	2000-12-01	9.85	137000	121721.55
138	2001-01-02	11.3	138000	140639.95
139	2001-02-01	14.3	139000	178977.99
140	2001-03-01	14.4	140000	181229.58
141	2001-04-02	11.85	141000	150136.84
142	2001-05-02	10.65	142000	135933.11
143	2001-06-01	10.6	143000	136294.93
144	2001-07-03	10.5	144000	136009.13
145	2001-08-01	9.5	145000	124055.88
146	2001-09-03	8.45	146000	111344.44
147	2001-10-03	7.05	147000	93896.84
148	2001-11-01	6.9	148000	92899.03
149	2001-12-03	7.7	149000	104669.94
150	2002-01-02	8.45	150000	115865.06
151	2002-02-01	8.35	151000	115493.88
152	2002-03-01	8.15	152000	113727.56
153	2002-04-02	8.4	153000	118216.13
154	2002-05-02	10.05	154000	142437.16
155	2002-06-03	9.03	155000	128980.85
156	2002-07-02	8.13	156000	117125.61
157	2002-08-01	7.98	157000	115964.62
158	2002-09-02	7.68	158000	112605.05
159	2002-10-02	6.93	159000	102608.47
160	2002-11-01	7.13	160000	106569.75
161	2002-12-02	6.98	161000	105327.75
162	2003-01-02	6.78	162000	103309.76
163	2003-02-04	6.88	163000	105833.50
164	2003-03-03	6.88	164000	106833.50
165	2003-04-01	6.43	165000	100845.85
166	2003-05-02	6.93	166000	109687.67
167	2003-06-02	7.295	167000	116464.87
168	2003-07-02	7.845	168000	126245.64
169	2003-08-01	8.345	169000	135291.88
170	2003-09-01	10.595	170000	172769.62
171	2003-10-02	11.845	171000	194153.02
172	2003-11-03	12.345	172000	203348.58
173	2003-12-01	12.595	173000	208466.62
174	2004-01-02	13.545	174000	225190.58
175	2004-02-02	16.195	175000	270247.80
176	2004-03-01	15.845	176000	265407.31
177	2004-04-01	14.545	177000	244632.02
178	2004-05-03	14.145	178000	238904.43
179	2004-06-01	13.76	179000	233401.90
180	2004-07-02	13.11	180000	223376.38
181	2004-08-02	15.41	181000	263565.22
182	2004-09-01	15.51	182000	266275.57
183	2004-10-04	15.71	183000	270709.17
184	2004-11-01	14.51	184000	251031.19
185	2004-12-01	17.46	185000	303067.86
186	2005-01-03	17.96	186000	312746.77
187	2005-02-01	16.01	187000	279790.42
188	2005-03-01	18.11	188000	317489.97
189	2005-04-01	17.01	189000	299205.65
190	2005-05-03	17.81	190000	314277.64
191	2005-06-01	17.51	191000	309983.80
192	2005-07-04	17.81	192000	316294.78
193	2005-08-01	19.96	193000	355477.47
194	2005-09-01	22.16	194000	395658.35
195	2005-10-03	21.46	195000	384160.12
196	2005-11-01	19.11	196000	343092.26
197	2005-12-01	20.01	197000	360250.45
198	2006-01-03	21.11	198000	381054.32
199	2006-02-01	22.11	199000	400105.21
200	2006-03-01	21.11	200000	383009.09
201	2006-04-03	23.81	201000	432996.52
202	2006-05-02	25.06	202000	456728.38
203	2006-06-01	22.76	203000	415809.97
204	2006-07-03	24.51	204000	448781.30
205	2006-08-01	24.26	205000	445203.77
206	2006-09-01	23.51	206000	432440.26
207	2006-10-03	22.56	207000	415966.07
208	2006-11-01	22.06	208000	407746.96
209	2006-12-01	23.36	209000	432775.57
210	2007-01-02	22.66	210000	420807.12
211	2007-02-01	24.16	211000	449662.84
212	2007-03-01	24.36	212000	454385.22
213	2007-04-02	23.71	213000	443260.82
214	2007-05-02	23.81	214000	446130.33
215	2007-06-01	24.31	215000	456498.88
216	2007-07-03	23.61	216000	444354.11
217	2007-08-01	22.86	217000	431238.67
218	2007-09-03	22.66	218000	428465.80
219	2007-10-02	24.83	219000	470497.17
220	2007-11-01	25.93	220000	492340.78
221	2007-12-03	25.48	221000	484796.50
222	2008-01-02	25.08	222000	478185.88
223	2008-02-01	24.93	223000	476325.91
224	2008-03-03	24.83	224000	475415.26
225	2008-04-01	25.93	225000	497476.75
226	2008-05-02	26.88	226000	516702.86
227	2008-06-02	26.11	227000	502901.47
228	2008-07-02	24.71	228000	476936.25
229	2008-08-01	25.96	229000	502062.93
230	2008-09-01	25	230000	484496.66
231	2008-10-02	22.76	231000	442085.76
232	2008-11-03	16.28	232000	317219.51
233	2008-12-01	15.92	233000	311204.83
234	2009-01-02	16.34	234000	320415.01
235	2009-02-02	15.94	235000	313571.31
236	2009-03-02	15.04	236000	296866.53
237	2009-04-01	16.66	237000	329842.85
238	2009-05-04	18.54	238000	368064.01
239	2009-06-01	22.14	239000	440532.75
240	2009-07-02	22.42	240000	447104.08
241	2009-08-03	26.24	241000	524283.27
242	2009-09-01	22.48	242000	450157.31
243	2009-10-02	23.28	243000	467177.15
244	2009-11-02	26.68	244000	536407.49
245	2009-12-01	27.08	245000	545449.58
246	2010-01-04	26.68	246000	538392.72
247	2010-02-01	24.24	247000	490154.40
248	2010-03-01	25.13	248000	509150.99
249	2010-04-01	27.28	249000	553711.47
250	2010-05-03	27.38	250000	556741.20
251	2010-06-01	24.66	251000	502433.09
252	2010-07-02	27.32	252000	557629.04
253	2010-08-02	29.22	253000	597409.97
254	2010-09-01	31.11	254000	637051.48
255	2010-10-04	32.91	255000	674910.77
256	2010-11-01	35.96	256000	738459.48
257	2010-12-01	39.06	257000	803119.78
258	2011-01-03	42.36	258000	871971.68
259	2011-02-01	42.66	259000	879147.12
260	2011-03-01	40.71	260000	839961.07
261	2011-04-01	36.76	261000	759461.53
262	2011-05-03	41.41	262000	856530.52
263	2011-06-01	44.06	263000	912343.51
264	2011-07-04	44.01	264000	912308.17
265	2011-08-01	42.41	265000	880140.86
266	2011-09-01	36.91	266000	766998.57
267	2011-10-03	28.76	267000	598639.63
268	2011-11-01	32.16	268000	670410.66
269	2011-12-01	30.61	269000	639099.20
270	2012-01-03	31.56	270000	659934.03
271	2012-02-01	35.96	271000	752940.04
272	2012-03-01	39.31	272000	824083.23
273	2012-04-02	37.61	273000	789444.94
274	2012-05-02	40.86	274000	858663.39
275	2012-06-01	37	275000	778546.39
276	2012-07-03	36.65	276000	772181.76
277	2012-08-01	39.25	277000	827961.37
278	2012-09-03	41.02	278000	866298.73
279	2012-10-03	42.17	279000	891585.51
280	2012-11-01	40.82	280000	864042.93
281	2012-12-03	43.87	281000	929602.73
282	2013-01-02	44.62	282000	946495.19
283	2013-02-01	45.57	283000	967646.92
284	2013-03-01	46.47	284000	987757.79
285	2013-04-02	46.15	285000	981955.93
286	2013-05-02	45.85	286000	976572.68
287	2013-06-03	41.9	287000	893440.47
288	2013-07-02	40.45	288000	863521.88
289	2013-08-01	40.25	289000	860252.31
290	2013-09-02	41.52	290000	888395.67
291	2013-10-02	42.77	291000	916141.69
292	2013-11-01	42.97	292000	921425.73
293	2013-12-02	43.52	293000	934219.63
294	2014-01-02	41.07	294000	882626.84
295	2014-02-04	38.27	295000	823452.63
296	2014-03-03	40.32	296000	868562.32
297	2014-04-01	42.12	297000	908337.42
298	2014-05-02	42.77	298000	923354.97
299	2014-06-03	44.37	299000	958897.13
300	2014-07-02	45.12	300000	976105.67
301	2014-08-01	45.47	301000	984677.41
302	2014-09-01	45.85	302000	993906.51
303	2014-10-03	44.95	303000	975396.90
304	2014-11-03	44.2	304000	960122.20
305	2014-12-01	44.45	305000	966552.76
306	2015-01-02	44.05	306000	958854.87
307	2015-02-02	46.05	307000	1003389.71
308	2015-03-02	46.05	308000	1004389.71
309	2015-04-01	43.9	309000	958496.38
310	2015-05-04	46.6	310000	1018447.18
311	2015-06-01	45.5	311000	995406.58
312	2015-07-02	43.75	312000	958121.71
313	2015-08-03	43.15	313000	945981.76
314	2015-09-01	40.8	314000	895462.47
315	2015-10-02	42.5	315000	933773.41
316	2015-11-02	44.15	316000	971025.79
317	2015-12-01	42.7	317000	940134.79
318	2016-01-04	41.9	318000	923521.03
319	2016-02-01	40.05	319000	883745.04
320	2016-03-01	41.25	320000	911224.29
321	2016-04-01	43.37	321000	959055.70
322	2016-05-03	45.27	322000	1002071.05
323	2016-06-01	44.87	323000	994216.88
324	2016-07-04	45.97	324000	1019590.37
325	2016-08-01	46.92	325000	1041660.87
326	2016-09-01	48.48	326000	1077294.09
327	2016-10-03	48.18	327000	1071627.67
328	2016-11-01	47.83	328000	1064842.91
329	2016-12-01	45.68	329000	1017977.30
330	2017-01-03	44.88	330000	1001149.32
331	2017-02-01	46.93	331000	1047879.18
332	2017-03-01	47.28	332000	1056694.18
333	2017-04-03	48.57	333000	1086525.30
334	2017-05-02	49.12	334000	1099828.97
335	2017-06-01	48.97	335000	1097470.37
336	2017-07-03	49.72	336000	1115278.67
337	2017-08-01	50.07	337000	1124129.59
338	2017-09-01	48.78	338000	1096167.59
339	2017-10-03	49.88	339000	1121886.42
340	2017-11-01	50.78	340000	1143128.96
341	2017-12-01	54.78	341000	1234174.56
342	2018-01-02	54.38	342000	1226162.70
343	2018-02-01	57.03	343000	1286915.02
344	2018-03-01	56.33	344000	1272119.11
345	2018-04-03	54.94	345000	1241728.28
346	2018-05-02	57.89	346000	1309402.81
347	2018-06-01	59.59	347000	1348854.78
348	2018-07-03	57.24	348000	1296661.15
349	2018-08-01	56.29	349000	1276140.74
350	2018-09-03	54.31	350000	1232252.51
351	2018-10-02	53.61	351000	1217370.04
352	2018-11-01	51.71	352000	1175225.05
353	2018-12-03	52.11	353000	1185315.94
354	2019-01-02	50.46	354000	1148784.35
355	2019-02-01	55.46	355000	1263615.53
356	2019-03-01	55.66	356000	1269172.39
357	2019-04-01	58.18	357000	1327634.02
358	2019-05-02	59.08	358000	1349171.50
359	2019-06-03	56.13	359000	1282804.27
360	2019-07-02	55.93	360000	1279233.44
361	2019-08-01	51.98	361000	1189888.86
362	2019-09-02	46.35	362000	1062010.94
363	2019-10-02	47.05	363000	1079049.94
364	2019-11-01	46.55	364000	1068582.89
365	2019-12-02	45	365000	1034001.72
366	2020-01-02	46.15	366000	1061426.20
367	2020-02-03	44.55	367000	1025627.03
368	2020-03-02	43.65	368000	1005907.29
369	2020-04-01	41.52	369000	957821.78
370	2020-05-04	41.37	370000	955361.44
371	2020-06-01	38.62	371000	892855.42
372	2020-07-02	41.62	372000	963212.40
373	2020-08-03	38.82	373000	899411.95
374	2020-09-01	40.89	374000	948371.32
375	2020-10-05	40.89	375000	949371.32
376	2020-11-02	41.54	376000	965462.81
377	2020-12-01	47.24	377000	1098940.86
378	2021-01-04	45.49	378000	1059230.73
379	2021-02-01	45.64	379000	1063723.47
380	2021-03-01	49.24	380000	1148628.04
381	2021-04-01	47.96	381000	1119769.31
382	2021-05-03	47.16	382000	1102090.92
383	2021-06-01	48.76	383000	1140481.62
384	2021-07-02	49.01	384000	1147329.04
385	2021-08-02	48.81	385000	1143647.02
386	2021-09-01	46.03	386000	1079509.99
387	2021-10-04	43.18	387000	1013670.89
388	2021-11-01	45.28	388000	1063969.39
389	2021-12-01	42.28	389000	994476.72
390	2022-01-03	42.58	390000	1002533.08
391	2022-02-04	42.53	391000	1002355.84
392	2022-03-01	41.48	392000	978609.23
393	2022-04-01	42.65	393000	1007212.23
394	2022-05-03	42.7	394000	1009393.02
395	2022-06-01	43.4	395000	1026940.45
396	2022-07-04	43.05	396000	1019658.67
397	2022-08-01	43.6	397000	1033685.67
398	2022-09-01	41.75	398000	990825.15
399	2022-10-03	40.37	399000	959074.53
400	2022-11-01	37.27	400000	886427.49
401	2022-12-01	40.82	401000	971860.48
402	2023-01-03	45.77	402000	1090712.25
403	2023-02-01	46.12	403000	1100052.85
404	2023-03-01	45.22	404000	1079586.08
405	2023-04-03	43.89	405000	1048833.54
406	2023-05-02	43.04	406000	1029521.21
407	2023-06-01	40.86	407000	978375.38
408	2023-07-03	40.42	408000	968839.77
409	2023-08-01	39.48	409000	947308.61
410	2023-09-04	38.01	410000	913036.48
411	2023-10-03	36.05	411000	866955.41
412	2023-11-01	35.81	412000	862183.73
413	2023-12-01	35.93	413000	866072.92
414	2024-01-02	36.61	414000	883463.95
415	2024-02-01	34.55	415000	834752.51
416	2024-03-01	34.07	416000	824155.37
417	2024-04-02	34.68	417000	839911.31
418	2024-05-02	34.46	418000	835583.15
419	2024-06-03	34.26	419000	831733.57
420	2024-07-02	33.28	420000	808942.00
421	2024-08-01	32.66	421000	794871.57
422	2024-09-02	34.5	422000	840653.07
423	2024-10-02	36.69	423000	895016.26
424	2024-11-01	34.95	424000	853570.68
425	2024-12-02	34.87	425000	852616.87
426	2025-01-02	34.09	426000	834544.86
427	2025-02-03	33.67	427000	825262.99
428	2025-03-03	35.56	428000	872587.52
429	2025-04-01	35.74	429000	878004.45
430	2025-05-02	35.92	430000	883426.41
431	2025-06-02	35.92	431000	884426.41
432	2025-07-02	37.6	432000	926791.56
433	2025-08-01	38.62	433000	952933.25
434	2025-09-01	38.15	434000	942336.18
435	2025-10-02	39.34	435000	972730.15
436	2025-11-03	39.54	436000	978675.40

股票定投計算器天健集團廣聚能源中信海直恒隆集團 TCL科技恒生銀行恒基地產和黃醫藥希慎興業

定投希慎興業

每月定投：希慎興業