国产传媒视频,青青草55,色黄视频网站

Id	日期	后復權收盤價	總投入	當日資產
1	1989-08-03	50.125	1000	1000.00
2	1989-09-01	52.76	2000	2052.57
3	1989-10-02	50.76	3000	2974.76
4	1989-11-01	47.635	4000	3791.62
5	1989-12-01	50.27	5000	5001.36
6	1990-01-02	48.52	6000	5827.25
7	1990-02-01	44.02	7000	6286.80
8	1990-03-01	46.195	8000	7597.43
9	1990-04-02	48.32	9000	8946.92
10	1990-05-01	47.945	10000	9877.48
11	1990-06-01	53.495	11000	12020.88
12	1990-07-02	50.745	12000	12402.92
13	1990-08-01	44.12	13000	11783.66
14	1990-09-04	39.045	14000	11428.22
15	1990-10-01	31.42	15000	10196.43
16	1990-11-01	34.42	16000	12169.99
17	1990-12-03	38.72	17000	14690.36
18	1991-01-02	41.22	18000	16638.86
19	1991-02-01	45.72	19000	19455.33
20	1991-03-01	53.185	20000	23631.92
21	1991-04-01	54.435	21000	25187.34
22	1991-05-01	58.56	22000	28096.00
23	1991-06-03	62.275	23000	30878.39
24	1991-07-01	62.025	24000	31754.43
25	1991-08-01	62.9	25000	33202.40
26	1991-09-03	63.49	26000	34513.83
27	1991-10-01	62.24	27000	34834.32
28	1991-11-01	61.365	28000	35344.60
29	1991-12-02	62.33	29000	36900.42
30	1992-01-02	65.83	30000	39972.48
31	1992-02-03	67.705	31000	42110.99
32	1992-03-02	70.345	32000	44753.01
33	1992-04-01	69.095	33000	44957.77
34	1992-05-01	67.72	34000	45063.10
35	1992-06-01	66.11	35000	44991.76
36	1992-07-01	63.61	36000	44290.36
37	1992-08-03	70.11	37000	49816.18
38	1992-09-01	73.75	38000	53402.55
39	1992-10-01	74.25	39000	54764.61
40	1992-11-02	80	40000	60005.64
41	1992-12-01	82.39	41000	62798.30
42	1993-01-04	84.64	42000	65513.27
43	1993-02-01	87.39	43000	68641.83
44	1993-03-01	88.34	44000	70388.03
45	1993-04-01	90.34	45000	72981.60
46	1993-05-03	88.34	46000	72365.89
47	1993-06-01	91.29	47000	75782.45
48	1993-07-01	87.29	48000	73461.94
49	1993-08-02	89.54	49000	76355.50
50	1993-09-01	86.99	50000	75180.98
51	1993-10-01	82.24	51000	72075.80
52	1993-11-01	86.49	52000	76800.54
53	1993-12-01	90.69	53000	81530.01
54	1994-01-03	89.44	54000	81406.27
55	1994-02-01	95.19	55000	87639.79
56	1994-03-01	93.21	56000	86816.83
57	1994-04-04	89.21	57000	84091.19
58	1994-05-02	81.71	58000	78021.53
59	1994-06-01	86.73	59000	83814.93
60	1994-07-01	83.23	60000	81432.57
61	1994-08-01	79.48	61000	78763.55
62	1994-09-01	83.75	62000	83995.06
63	1994-10-03	79.25	63000	80481.89
64	1994-11-01	75.5	64000	77673.60
65	1994-12-01	72.52	65000	75607.81
66	1995-01-03	71.52	66000	75565.23
67	1995-02-01	71.27	67000	76301.09
68	1995-03-01	80.87	68000	87578.77
69	1995-04-03	80.37	69000	88037.29
70	1995-05-01	83.37	70000	92323.49
71	1995-06-01	84.97	71000	95095.33
72	1995-07-03	86.22	72000	97494.28
73	1995-08-01	89.97	73000	102734.64
74	1995-09-01	91.57	74000	105561.64
75	1995-10-02	94.82	75000	110308.23
76	1995-11-01	97.32	76000	114216.59
77	1995-12-01	101.92	77000	120615.24
78	1996-01-02	106.17	78000	126644.81
79	1996-02-01	101.17	79000	121680.57
80	1996-03-01	109.11	80000	132230.27
81	1996-04-01	107.86	81000	131715.40
82	1996-05-01	109.11	82000	134241.86
83	1996-06-03	111.3	83000	137936.30
84	1996-07-01	108.05	84000	134908.51
85	1996-08-01	111.55	85000	140278.52
86	1996-09-03	109.99	86000	139316.76
87	1996-10-01	119.74	87000	152666.41
88	1996-11-01	122.74	88000	157491.36
89	1996-12-02	134.68	89000	173811.93
90	1997-01-02	124.93	90000	162229.02
91	1997-02-03	129.93	91000	169721.82
92	1997-03-03	139.48	92000	183196.56
93	1997-04-01	129.23	93000	170733.95
94	1997-05-01	144.73	94000	192211.98
95	1997-06-02	156.03	95000	208219.21
96	1997-07-01	156.655	96000	210053.26
97	1997-08-01	162.78	97000	219266.06
98	1997-09-02	170.08	98000	230099.22
99	1997-10-01	183.705	99000	249532.32
100	1997-11-03	180.08	100000	245608.37
101	1997-12-01	188.88	101000	258610.55
102	1998-01-02	196.005	102000	269365.96
103	1998-02-02	197.13	103000	271912.02
104	1998-03-02	203.03	104000	281050.21
105	1998-04-01	220.28	105000	305929.03
106	1998-05-01	211.78	106000	295124.07
107	1998-06-01	203.93	107000	285184.77
108	1998-07-01	222.18	108000	311706.38
109	1998-08-03	224.68	109000	316213.74
110	1998-09-01	220.08	110000	310739.72
111	1998-10-01	228.58	111000	323741.21
112	1998-11-02	238.08	112000	338196.20
113	1998-12-01	254.73	113000	362847.77
114	1999-01-04	275.23	114000	393048.81
115	1999-02-01	292.48	115000	418683.09
116	1999-03-01	280	116000	401818.05
117	1999-04-01	273.5	117000	393490.13
118	1999-05-03	298	118000	429738.79
119	1999-06-01	277.52	119000	401205.07
120	1999-07-01	281.52	120000	407987.78
121	1999-08-02	271.27	121000	394133.16
122	1999-09-01	272.54	122000	396978.36
123	1999-10-01	261.79	123000	382320.05
124	1999-11-01	210.54	124000	308474.17
125	1999-12-01	216.935	125000	318843.85
126	2000-01-03	214.31	126000	315985.71
127	2000-02-01	222.81	127000	329518.39
128	2000-03-01	240.7	128000	356976.29
129	2000-04-03	199.45	129000	296799.42
130	2000-05-01	185.7	130000	277338.19
131	2000-06-01	208.84	131000	312897.19
132	2000-07-03	187.84	132000	282433.67
133	2000-08-01	166.34	133000	251106.56
134	2000-09-01	173.48	134000	262885.10
135	2000-10-02	184.48	135000	280554.08
136	2000-11-01	144.23	136000	220342.56
137	2000-12-01	145.12	137000	222702.23
138	2001-01-02	159.62	138000	245954.03
139	2001-02-01	167.16	139000	258572.21
140	2001-03-01	168.8	140000	262109.05
141	2001-04-02	164.44	141000	256338.94
142	2001-05-01	186.28	142000	291384.44
143	2001-06-01	189.92	143000	298078.23
144	2001-07-02	201.44	144000	317158.80
145	2001-08-01	193.04	145000	304933.35
146	2001-09-04	204.08	146000	323372.56
147	2001-10-01	183.8	147000	292238.12
148	2001-11-01	181.8	148000	290058.16
149	2001-12-03	197.48	149000	316075.28
150	2002-01-02	186.92	150000	300173.55
151	2002-02-01	198.72	151000	320123.08
152	2002-03-01	204.98	152000	331207.48
153	2002-04-01	205.86	153000	333629.38
154	2002-05-01	202.94	154000	329897.05
155	2002-06-03	197.76	155000	322476.50
156	2002-07-01	190.72	156000	311996.76
157	2002-08-01	187.6	157000	307892.78
158	2002-09-03	177.9	158000	292972.95
159	2002-10-01	165.22	159000	273091.01
160	2002-11-01	170.38	160000	282619.94
161	2002-12-02	177.92	161000	296127.01
162	2003-01-02	171.68	162000	286741.26
163	2003-02-03	168.24	163000	281995.75
164	2003-03-03	163.68	164000	275352.49
165	2003-04-01	167.92	165000	283485.28
166	2003-05-01	181.08	166000	306702.21
167	2003-06-02	195.28	167000	331753.30
168	2003-07-01	192.16	168000	327452.86
169	2003-08-01	193.72	169000	331111.20
170	2003-09-02	199.28	170000	341614.49
171	2003-10-01	199.12	171000	342340.21
172	2003-11-03	205.88	172000	354962.45
173	2003-12-01	203.12	173000	351203.87
174	2004-01-02	205.24	174000	355869.45
175	2004-02-02	206.64	175000	359296.93
176	2004-03-01	212.22	176000	369999.20
177	2004-04-01	216.54	177000	378530.99
178	2004-05-03	222.06	178000	389180.44
179	2004-06-01	221.92	179000	389935.08
180	2004-07-01	223	180000	392832.74
181	2004-08-02	216.28	181000	381994.91
182	2004-09-01	222.06	182000	393203.58
183	2004-10-01	228.14	183000	404969.49
184	2004-11-01	221.38	184000	393969.87
185	2004-12-01	226.64	185000	404330.61
186	2005-01-03	231.36	186000	413751.19
187	2005-02-01	229.12	187000	410745.30
188	2005-03-01	235.84	188000	423792.30
189	2005-04-01	229.72	189000	413794.98
190	2005-05-02	230	190000	415299.34
191	2005-06-01	230.44	191000	417093.83
192	2005-07-01	224.84	192000	407957.89
193	2005-08-01	229	193000	416505.94
194	2005-09-01	224.88	194000	410012.47
195	2005-10-03	219.88	195000	401896.22
196	2005-11-01	219.36	196000	401945.77
197	2005-12-01	221.76	197000	407343.43
198	2006-01-03	225.88	198000	415911.31
199	2006-02-01	225.12	199000	415511.93
200	2006-03-01	224.84	200000	415995.13
201	2006-04-03	228.64	201000	424025.82
202	2006-05-01	222.68	202000	413972.66
203	2006-06-01	221.28	203000	412370.00
204	2006-07-03	222.08	204000	414860.85
205	2006-08-01	220.2	205000	412348.88
206	2006-09-01	232.64	206000	436644.16
207	2006-10-02	234.84	207000	441773.36
208	2006-11-01	243.2	208000	458499.92
209	2006-12-01	243.24	209000	459575.33
210	2007-01-03	243.72	210000	461482.24
211	2007-02-01	250.6	211000	475509.47
212	2007-03-01	249.24	212000	473928.89
213	2007-04-02	240.96	213000	459184.50
214	2007-05-01	250.04	214000	477487.77
215	2007-06-01	252.76	215000	483682.01
216	2007-07-02	249	216000	477486.86
217	2007-08-01	248.08	217000	476722.66
218	2007-09-04	243.28	218000	468498.74
219	2007-10-01	246.12	219000	474967.90
220	2007-11-01	220.56	220000	426641.64
221	2007-12-03	215.84	221000	418511.47
222	2008-01-02	214.4	222000	416719.33
223	2008-02-01	216.4	223000	421606.64
224	2008-03-03	208.36	224000	406942.51
225	2008-04-01	209.96	225000	411067.43
226	2008-05-01	209.68	226000	411519.23
227	2008-06-02	210.72	227000	414560.34
228	2008-07-01	201.64	228000	397696.79
229	2008-08-01	192.8	229000	381261.56
230	2008-09-02	205.8	230000	407969.03
231	2008-10-01	199.92	231000	397312.77
232	2008-11-03	168.76	232000	336386.67
233	2008-12-01	158.56	233000	317055.17
234	2009-01-02	174.88	234000	350688.50
235	2009-02-02	157	235000	315833.57
236	2009-03-02	144.4	236000	291486.42
237	2009-04-01	164.84	237000	333746.68
238	2009-05-01	170.4	238000	346003.85
239	2009-06-01	164.8	239000	335632.83
240	2009-07-01	160.32	240000	327508.83
241	2009-08-03	154.48	241000	316578.62
242	2009-09-01	160.36	242000	329628.61
243	2009-10-01	170.04	243000	350526.37
244	2009-11-02	171.56	244000	354659.75
245	2009-12-01	167.44	245000	347142.62
246	2010-01-04	166.56	246000	346318.18
247	2010-02-01	159.4	247000	332430.82
248	2010-03-01	169.1	248000	353660.30
249	2010-04-01	174.14	249000	365201.09
250	2010-05-03	179.86	250000	378196.90
251	2010-06-01	165.12	251000	348202.67
252	2010-07-01	166.64	252000	352408.02
253	2010-08-02	176.56	253000	374386.71
254	2010-09-01	158.22	254000	336497.65
255	2010-10-01	164.86	255000	351619.40
256	2010-11-01	167.5	256000	358250.09
257	2010-12-01	170.08	257000	364768.21
258	2011-01-03	177.6	258000	381896.25
259	2011-02-01	177.76	259000	383240.30
260	2011-03-01	181.24	260000	391742.98
261	2011-04-01	184.76	261000	400351.32
262	2011-05-02	181.2	262000	393637.26
263	2011-06-01	177.56	263000	386729.75
264	2011-07-01	177.16	264000	386858.54
265	2011-08-01	168.36	265000	368642.27
266	2011-09-01	164.28	266000	360708.67
267	2011-10-03	158.2	267000	348358.85
268	2011-11-01	164.04	268000	362218.62
269	2011-12-01	160.44	269000	355269.42
270	2012-01-03	161.52	270000	358660.91
271	2012-02-01	163.28	271000	363569.05
272	2012-03-01	160.98	272000	359447.73
273	2012-04-02	159.1	273000	356249.94
274	2012-05-01	159.22	274000	357518.63
275	2012-06-01	143.64	275000	323534.71
276	2012-07-02	148.4	276000	335256.13
277	2012-08-01	142.64	277000	323243.50
278	2012-09-04	143.9	278000	327098.84
279	2012-10-01	146.26	279000	333463.36
280	2012-11-01	149.7	280000	342306.33
281	2012-12-03	139.2	281000	319296.87
282	2013-01-02	135.8	282000	312497.95
283	2013-02-01	147.92	283000	341388.05
284	2013-03-01	146.26	284000	338556.90
285	2013-04-01	152.02	285000	352889.92
286	2013-05-01	151.26	286000	352125.70
287	2013-06-03	152.692	287000	356459.33
288	2013-07-01	154.732	288000	362221.70
289	2013-08-01	162.532	289000	381481.21
290	2013-09-03	161.004	290000	378894.82
291	2013-10-01	171.364	291000	404275.27
292	2013-11-01	181.564	292000	429338.71
293	2013-12-02	189.916	293000	450088.42
294	2014-01-02	190.116	294000	451562.41
295	2014-02-03	194.196	295000	462253.20
296	2014-03-03	199.828	296000	476659.30
297	2014-04-01	199.788	297000	477563.88
298	2014-05-01	203.348	298000	487073.54
299	2014-06-02	209.86	299000	503671.54
300	2014-07-01	208.38	300000	501119.49
301	2014-08-01	205.82	301000	495963.11
302	2014-09-02	208.132	302000	502534.33
303	2014-10-01	195.532	303000	473111.65
304	2014-11-03	197.092	304000	477886.24
305	2014-12-01	195.644	305000	475375.30
306	2015-01-02	196.884	306000	479388.25
307	2015-02-02	188.444	307000	459837.89
308	2015-03-02	192.596	308000	470969.53
309	2015-04-01	194.516	309000	476664.65
310	2015-05-01	191.476	310000	470215.08
311	2015-06-01	188.428	311000	463729.99
312	2015-07-01	184.148	312000	454196.71
313	2015-08-03	182.308	313000	450658.39
314	2015-09-01	178.82	314000	443036.19
315	2015-10-01	179.62	315000	446018.23
316	2015-11-02	187.1	316000	465591.98
317	2015-12-01	187.772	317000	468264.23
318	2016-01-04	183.932	318000	459688.07
319	2016-02-01	180.212	319000	451390.94
320	2016-03-01	177.684	320000	446058.86
321	2016-04-01	189.324	321000	476279.98
322	2016-05-02	186.884	322000	471141.71
323	2016-06-01	178.716	323000	451549.87
324	2016-07-01	175.116	324000	443453.98
325	2016-08-01	180.156	325000	457217.00
326	2016-09-01	180.388	326000	458805.79
327	2016-10-03	176.868	327000	450852.89
328	2016-11-01	162.828	328000	416063.63
329	2016-12-01	163.54	329000	418882.96
330	2017-01-03	168.86	330000	433509.33
331	2017-02-01	157.98	331000	406577.42
332	2017-03-01	161.372	332000	416307.08
333	2017-04-03	157.532	333000	407400.66
334	2017-05-01	159.852	334000	414400.51
335	2017-06-01	168.364	335000	437467.03
336	2017-07-03	167.764	336000	436908.03
337	2017-08-01	160.164	337000	418115.34
338	2017-09-01	159.276	338000	416797.17
339	2017-10-02	163.916	339000	429939.23
340	2017-11-01	153.276	340000	403031.32
341	2017-12-01	149.548	341000	394228.74
342	2018-01-02	154.028	342000	407038.62
343	2018-02-01	163.128	343000	432086.53
344	2018-03-01	159.1	344000	422417.34
345	2018-04-02	152.18	345000	405044.44
346	2018-05-01	149.3	346000	398378.99
347	2018-06-01	146.012	347000	390605.58
348	2018-07-02	144.532	348000	387646.34
349	2018-08-01	142.212	349000	382423.92
350	2018-09-04	140.204	350000	378024.18
351	2018-10-01	138.724	351000	375033.74
352	2018-11-01	142.284	352000	385658.03
353	2018-12-03	145.356	353000	394984.63
354	2019-01-02	135.956	354000	370441.44
355	2019-02-01	139.636	355000	381468.39
356	2019-03-01	140.116	356000	383779.70
357	2019-04-01	139.836	357000	384012.77
358	2019-05-01	133.116	358000	366558.54
359	2019-06-03	127.436	359000	351917.65
360	2019-07-01	129.276	360000	357998.86
361	2019-08-01	126.876	361000	352352.63
362	2019-09-03	126.396	362000	352019.61
363	2019-10-01	129.796	363000	362488.79
364	2019-11-01	130.156	364000	364494.18
365	2019-12-02	131.556	365000	369414.80
366	2020-01-02	128.036	366000	360530.49
367	2020-02-03	127.716	367000	360629.42
368	2020-03-02	126.276	368000	357563.31
369	2020-04-01	119.796	369000	340214.54
370	2020-05-01	126.156	370000	359276.61
371	2020-06-01	122.976	371000	351220.37
372	2020-07-01	122.676	372000	351363.56
373	2020-08-03	132.196	373000	379630.36
374	2020-09-01	135.456	374000	389992.18
375	2020-10-01	134.316	375000	387710.00
376	2020-11-02	133.396	376000	386054.37
377	2020-12-01	135.476	377000	393073.99
378	2021-01-04	138.396	378000	402546.16
379	2021-02-01	156.116	379000	455087.52
380	2021-03-01	148.756	380000	434632.68
381	2021-04-01	146.404	381000	428760.64
382	2021-05-03	142.856	382000	419369.93
383	2021-06-01	147.596	383000	434284.73
384	2021-07-01	148.556	384000	438109.42
385	2021-08-02	145.596	385000	430380.03
386	2021-09-01	143.596	386000	425468.05
387	2021-10-01	143.756	387000	426942.13
388	2021-11-01	143.276	388000	426516.57
389	2021-12-01	140.516	389000	419300.36
390	2022-01-03	140.876	390000	421374.60
391	2022-02-01	134.676	391000	403829.76
392	2022-03-01	133.716	392000	401951.18
393	2022-04-01	134.716	393000	405957.18
394	2022-05-02	134.216	394000	405450.47
395	2022-06-01	133.156	395000	403248.34
396	2022-07-01	128.956	396000	391529.10
397	2022-08-01	127.576	397000	388339.22
398	2022-09-01	125.776	398000	383860.05
399	2022-10-03	124.036	399000	379549.68
400	2022-11-01	128.016	400000	392728.47
401	2022-12-01	129.956	401000	399680.01
402	2023-01-03	130.756	402000	403140.42
403	2023-02-01	132.436	403000	409320.11
404	2023-03-01	133.216	404000	412730.85
405	2023-04-03	130.116	405000	404126.41
406	2023-05-01	128.396	406000	399784.27
407	2023-06-01	128.476	407000	401033.37
408	2023-07-03	129.316	408000	404655.40
409	2023-08-01	130.376	409000	408972.35
410	2023-09-01	128.416	410000	403824.09
411	2023-10-02	129.196	411000	407276.92
412	2023-11-01	127.936	412000	404304.90
413	2023-12-01	132.596	413000	420031.49
414	2024-01-02	132.876	414000	421918.46
415	2024-02-01	132.076	415000	420378.24
416	2024-03-01	132.336	416000	422205.78
417	2024-04-01	132.596	417000	424035.28
418	2024-05-01	132.496	418000	424715.49
419	2024-06-03	137.536	419000	441871.19
420	2024-07-01	139.676	420000	449746.51
421	2024-08-01	141.216	421000	455705.20
422	2024-09-03	143.176	422000	463030.14
423	2024-10-01	143.496	423000	465065.02
424	2024-11-01	144.816	424000	470343.08
425	2024-12-02	148.436	425000	483100.36
426	2025-01-02	145.136	426000	473360.17
427	2025-02-03	150.776	427000	492755.00
428	2025-03-03	158.996	428000	520618.99
429	2025-04-01	152.616	429000	500728.22
430	2025-05-01	151.436	430000	497856.68
431	2025-06-02	157.836	431000	519897.14
432	2025-07-01	161.676	432000	533545.74
433	2025-08-01	161.756	433000	534809.75
434	2025-09-02	165.136	434000	546984.96
435	2025-10-01	162.528	435000	539346.40
436	2025-11-03	156.356	436000	519864.72

股票定投計算器 PRB 必能寶

定投必能寶

每月定投：必能寶