| A | B | C | D | E | F | G | H | I | J | K | |
|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 日期 | 收盘 | 开盘 | 高 | 低 | 交易量 | 涨跌幅 | 累積報酬率 | 年化平均報酬率 | 單日標準差 | 年化標準差 |
2 | 2024/10/28 | 248.3500061 | 253.8500061 | 254.3999939 | 246.3000031 | 5921357 | 1129% | 30% | 2.24% | 35.60% | |
3 | 2024/10/25 | 250.5 | 249.1000061 | 250.8500061 | 247.5500031 | 2991270 | -1.44% | 11.295 | 0.296 | 0.022 | 0.356 |
4 | 2024/10/24 | 246.8999939 | 249.6999969 | 250.8500061 | 245.8500061 | 4913126 | 1.13% | ||||
5 | 2024/10/23 | 249.6999969 | 250.6999969 | 252.1000061 | 248.8500061 | 4491839 | 1.52% | ||||
6 | 2024/10/22 | 253.5 | 251.5500031 | 253.5 | 248.8500061 | 4350416 | 0.28% | ||||
7 | 2024/10/21 | 254.1999969 | 257.7999878 | 258.0499878 | 254 | 3237955 | -0.12% | ||||
8 | 2024/10/18 | 253.8999939 | 257.0499878 | 258.4500122 | 252.4499969 | 11782914 | -3.47% | ||||
9 | 2024/10/17 | 245.1000061 | 244.3500061 | 246.9499969 | 241.8500061 | 3925328 | -0.65% | ||||
10 | 2024/10/16 | 243.5 | 241.4499969 | 247.0500031 | 240.3000031 | 6825647 | 2.42% | ||||
11 | 2024/10/15 | 249.3999939 | 245.6000061 | 250.8000031 | 245.5 | 5884380 | -2.55% | ||||
12 | 2024/10/14 | 243.0500031 | 241.3500061 | 243.8500061 | 239.0500031 | 4531725 | -0.62% | ||||
13 | 2024/10/11 | 241.5500031 | 239 | 243.3500061 | 239 | 5622498 | -2.30% | ||||
14 | 2024/10/9 | 236 | 239.25 | 240 | 236 | 4584251 | -0.89% | ||||
15 | 2024/10/8 | 233.8999939 | 234.5500031 | 235 | 230.25 | 4988908 | 1.84% | ||||
16 | 2024/10/7 | 238.1999969 | 233.8999939 | 238.4499969 | 233.6000061 | 7272067 | -4.24% | ||||
17 | 2024/10/4 | 228.1000061 | 229.8000031 | 232.3999939 | 227.25 | 4449640 | 0.83% | ||||
18 | 2024/10/1 | 230 | 230.25 | 231.3500061 | 228.8500061 | 4620362 | -0.46% | ||||
19 | 2024/9/30 | 228.9499969 | 237.3500061 | 237.8000031 | 228.9499969 | 13658985 | 5.48% | ||||
20 | 2024/9/27 | 241.5 | 245.3999939 | 246.5500031 | 241.0500031 | 6185111 | 0.12% | ||||
21 | 2024/9/26 | 241.8000031 | 243.3000031 | 244.3000031 | 240.8500061 | 4630020 | -1.08% | ||||
22 | 2024/9/25 | 239.1999969 | 238.5 | 239.9499969 | 237.6000061 | 6032022 | -2.91% | ||||
23 | 2024/9/24 | 232.25 | 228.1000061 | 232.25 | 225.5 | 5054298 | -1.31% | ||||
24 | 2024/9/23 | 229.1999969 | 228.6000061 | 230.1000061 | 227.6499939 | 2878832 | -1.37% | ||||
25 | 2024/9/20 | 226.0500031 | 230.0500031 | 231 | 226.0500031 | 5882642 | -1.19% | ||||
26 | 2024/9/19 | 223.3500061 | 217.0500031 | 223.75 | 215.75 | 5469987 | -3.27% | ||||
27 | 2024/9/18 | 216.0500031 | 218.5 | 219.8000031 | 215 | 4662910 | 1.64% | ||||
28 | 2024/9/16 | 219.6000061 | 219 | 220.1000061 | 217.8500061 | 3795214 | -0.41% | ||||
29 | 2024/9/13 | 218.6999969 | 217.8000031 | 218.6999969 | 216.1999969 | 4344249 | -0.89% | ||||
30 | 2024/9/12 | 216.75 | 213.1999969 | 218.0500031 | 212.1499939 | 10035264 | -6.48% | ||||
31 | 2024/9/11 | 202.6999969 | 204.0500031 | 205.5 | 202.6999969 | 4331567 | 0.72% | ||||
32 | 2024/9/10 | 204.1499939 | 207.5 | 207.8500061 | 201.6000061 | 8366069 | 0.44% | ||||
33 | 2024/9/9 | 205.0500031 | 201.1499939 | 205.5500031 | 200.1999969 | 10644781 | 2.73% | ||||
34 | 2024/9/6 | 210.6499939 | 206.8999939 | 211.5 | 203.75 | 7090746 | -2.37% | ||||
35 | 2024/9/5 | 205.6499939 | 208.8000031 | 211.8000031 | 204.3000031 | 7224698 | -1.02% | ||||
36 | 2024/9/4 | 203.5500031 | 203.3000031 | 210.5500031 | 199.9499969 | 18841700 | 10.66% | ||||
37 | 2024/9/3 | 225.25 | 228 | 229.9499969 | 224.8999939 | 4108673 | 1.22% | ||||
38 | 2024/9/2 | 228 | 232.5500031 | 233.0500031 | 227.1499939 | 4391434 | 0.83% | ||||
39 | 2024/8/30 | 229.8999939 | 229.5 | 231 | 228.1499939 | 3238223 | -1.07% | ||||
40 | 2024/8/29 | 227.4499969 | 224.3999939 | 228.75 | 222.8000031 | 7239215 | 1.87% | ||||
41 | 2024/8/28 | 231.6999969 | 228 | 231.6999969 | 225.1499939 | 4072143 | -1.90% | ||||
42 | 2024/8/27 | 227.3000031 | 224.6499939 | 228.0500031 | 224.0500031 | 3992233 | 0.09% | ||||
43 | 2024/8/26 | 227.5 | 230.1499939 | 232.9499969 | 226.8000031 | 6091013 | -0.37% | ||||
44 | 2024/8/23 | 226.6499939 | 221.8500061 | 227.25 | 221.3999939 | 7062971 | -0.51% | ||||
45 | 2024/8/22 | 225.5 | 228.5 | 229.0500031 | 224.6000061 | 4901896 | 1.31% | ||||
46 | 2024/8/21 | 228.4499969 | 229.6999969 | 230.5 | 227.25 | 4352169 | 1.34% | ||||
47 | 2024/8/20 | 231.5 | 234.1000061 | 234.75 | 231.0500031 | 4352968 | -0.30% | ||||
48 | 2024/8/19 | 230.8000031 | 231 | 233.8500061 | 230 | 4822342 | 0.04% | ||||
49 | 2024/8/16 | 230.8999939 | 230.3000031 | 231.9499969 | 229 | 7010444 | -4.20% | ||||
50 | 2024/8/15 | 221.1999969 | 224.1499939 | 225.5 | 220.8500061 | 4930496 | 0.88% | ||||
51 | 2024/8/14 | 223.1499939 | 223.8999939 | 226.3000031 | 221.5 | 9868554 | -2.13% | ||||
52 | 2024/8/13 | 218.3999939 | 220.25 | 220.4499969 | 216.75 | 7044652 | -0.64% | ||||
53 | 2024/8/12 | 217 | 215.6000061 | 220.9499969 | 215.5 | 8295085 | -2.44% | ||||
54 | 2024/8/9 | 211.6999969 | 211.0500031 | 215.0500031 | 208.3999939 | 13335516 | -5.36% | ||||
55 | 2024/8/8 | 200.3500061 | 201.1000061 | 205.5 | 196.8500061 | 12821576 | 4.47% | ||||
56 | 2024/8/7 | 209.3000031 | 197.5 | 210.1999969 | 196.1000061 | 14207884 | -7.31% | ||||
57 | 2024/8/6 | 194 | 195.3999939 | 199.8000031 | 178.5500031 | 29414186 | -8.81% | ||||
58 | 2024/8/5 | 176.8999939 | 195.75 | 195.75 | 176.8999939 | 32296502 | 23.80% | ||||
59 | 2024/8/2 | 219 | 227.6499939 | 230.1999969 | 219 | 15423808 | 10.50% | ||||
60 | 2024/8/1 | 242 | 243.1000061 | 243.1000061 | 238.6000061 | 7249228 | -3.33% | ||||
61 | 2024/7/31 | 233.9499969 | 231 | 235.6000061 | 229.1999969 | 4976633 | 0.06% | ||||
62 | 2024/7/30 | 234.1000061 | 228.6999969 | 235.0500031 | 225.1499939 | 8055894 | -0.26% | ||||
63 | 2024/7/29 | 233.5 | 238 | 238.0500031 | 232 | 5987408 | -0.79% | ||||
64 | 2024/7/26 | 231.6499939 | 229.3999939 | 232.9499969 | 226.6999969 | 10234144 | 6.80% | ||||
65 | 2024/7/23 | 247.3999939 | 243.0500031 | 247.3999939 | 242.1499939 | 6026591 | -4.30% | ||||
66 | 2024/7/22 | 236.75 | 246.0500031 | 246.1499939 | 234 | 13406695 | 4.86% | ||||
67 | 2024/7/19 | 248.25 | 254.5 | 255 | 247.9499969 | 9359356 | 4.39% | ||||
68 | 2024/7/18 | 259.1499939 | 257.7000122 | 259.9500122 | 254.5 | 8247648 | 3.53% | ||||
69 | 2024/7/17 | 268.2999878 | 270.3999939 | 272.1499939 | 267.6000061 | 4699050 | 1.38% | ||||
70 | 2024/7/16 | 272 | 271 | 277 | 270.2999878 | 3891510 | -0.92% | ||||
71 | 2024/7/15 | 269.5 | 273.5 | 273.5 | 268 | 3531425 | 0.00% | ||||
72 | 2024/7/12 | 269.5 | 271.6000061 | 274 | 268.5 | 8591164 | 4.60% | ||||
73 | 2024/7/11 | 281.8999939 | 279.3999939 | 282.8999939 | 277.1499939 | 4659324 | -3.16% | ||||
74 | 2024/7/10 | 273 | 269.9500122 | 273.6000061 | 266.7999878 | 3549086 | -0.79% | ||||
75 | 2024/7/9 | 270.8500061 | 272.1000061 | 275.7999878 | 265.2999878 | 6964372 | 0.31% | ||||
76 | 2024/7/8 | 271.7000122 | 264 | 273.4500122 | 263.1000061 | 3931403 | -3.13% | ||||
77 | 2024/7/5 | 263.2000122 | 265.1499939 | 265.8999939 | 263 | 2567957 | 0.57% | ||||
78 | 2024/7/4 | 264.7000122 | 261.1000061 | 264.7000122 | 261.1000061 | 4683654 | -4.08% | ||||
79 | 2024/7/3 | 253.8999939 | 252.6000061 | 254.25 | 250.3999939 | 3196610 | -2.68% | ||||
80 | 2024/7/2 | 247.1000061 | 248.75 | 250.6499939 | 245.1499939 | 4485215 | 1.50% | ||||
81 | 2024/7/1 | 250.8000031 | 251.6999969 | 254.5 | 249.8500061 | 3691738 | 0.00% | ||||
82 | 2024/6/28 | 250.8000031 | 247.6999969 | 253.6499939 | 246.6999969 | 3519768 | -1.61% | ||||
83 | 2024/6/27 | 246.75 | 243.1999969 | 247.1999969 | 243 | 2536646 | 0.63% | ||||
84 | 2024/6/26 | 248.3000031 | 248.3000031 | 250.9499969 | 245.75 | 4278189 | -1.15% | ||||
85 | 2024/6/25 | 245.4499969 | 243.1000061 | 246.1999969 | 238.1999969 | 4885237 | -0.18% | ||||
86 | 2024/6/24 | 245 | 251.1999969 | 251.25 | 245 | 5982402 | 4.51% | ||||
87 | 2024/6/21 | 256.0499878 | 253.0500031 | 257.5 | 253.0500031 | 4007995 | 1.21% | ||||
88 | 2024/6/20 | 259.1499939 | 253.9499969 | 259.1499939 | 253.8500061 | 3091298 | -2.01% | ||||
89 | 2024/6/19 | 253.9499969 | 249 | 254.9499969 | 248.6999969 | 4637577 | -3.86% | ||||
90 | 2024/6/18 | 244.1499939 | 241.9499969 | 244.3000031 | 241.5 | 2140225 | -2.89% | ||||
91 | 2024/6/17 | 237.1000061 | 236.5500031 | 238.5 | 236 | 1634386 | 0.00% | ||||
92 | 2024/6/14 | 237.1000061 | 233.6000061 | 237.1999969 | 232.8000031 | 2133265 | -1.22% | ||||
93 | 2024/6/13 | 234.1999969 | 234 | 236.8999939 | 231.25 | 3180697 | -2.60% | ||||
94 | 2024/6/12 | 228.1000061 | 223.8500061 | 228.4499969 | 223.3000031 | 3122852 | -2.21% | ||||
95 | 2024/6/11 | 223.0500031 | 224.6000061 | 226.1000061 | 222.6999969 | 2932675 | 0.29% | ||||
96 | 2024/6/7 | 223.6999969 | 223.5 | 224.4499969 | 222.8500061 | 2186460 | 0.34% | ||||
97 | 2024/6/6 | 224.4499969 | 224.3500061 | 225.9499969 | 222.8000031 | 5261255 | -3.99% | ||||
98 | 2024/6/5 | 215.5 | 214.4499969 | 216.3999939 | 211.1000061 | 2691843 | -0.97% | ||||
99 | 2024/6/4 | 213.3999939 | 217.25 | 217.25 | 212.3999939 | 4042835 | 2.88% | ||||
100 | 2024/6/3 | 219.5500031 | 217.6999969 | 220.4499969 | 215.1499939 | 3712652 | -3.39% |