dca calculator 600827 stock

Id	Date	Adjusted Price	Total Investment	Total Assets	Profit&Loss	Times
1	1994-02-04	12.7	1000	1000.0	0.0
2	1994-03-01	11.4	2000	1897.6	-102.4
3	1994-04-01	11.25	3000	2872.7	-127.3
4	1994-05-03	8.89	4000	3270.0	-730.0
5	1994-06-01	8.02	5000	3950.0	-1050.0
6	1994-07-01	6.3	6000	4102.9	-1897.1
7	1994-08-01	5.68	7000	4699.1	-2300.9
8	1994-09-01	12.18	8000	11076.6	3076.6
9	1994-10-05	12.25	9000	12140.3	3140.3
10	1994-11-01	12.31	10000	13199.7	3199.7
11	1994-12-01	12.68	11000	14596.5	3596.5
12	1995-01-03	12	12000	14813.7	2813.7
13	1995-02-06	9.83	13000	13134.9	134.9
14	1995-03-01	10.49	14000	15016.8	1016.8
15	1995-04-03	12.54	15000	18951.4	3951.4
16	1995-05-02	11.3	16000	18077.5	2077.5
17	1995-06-01	15.62	17000	25988.5	8988.5
18	1995-07-03	12.73	18000	22180.1	4180.1
19	1995-08-01	13.8	19000	25044.4	6044.4
20	1995-09-01	13.02	20000	24628.9	4628.9
21	1995-10-04	11.34	21000	22451.0	1451.0
22	1995-11-01	11.52	22000	23807.3	1807.3
23	1995-12-01	10.96	23000	23650.0	650.0
24	1996-01-02	9.54	24000	21585.9	-2414.1
25	1996-02-01	8.98	25000	21318.8	-3681.2
26	1996-03-04	9.94	26000	24597.8	-1402.2
27	1996-04-01	9.28	27000	23964.6	-3035.4
28	1996-05-02	10.74	28000	28734.9	734.9
29	1996-06-03	9.65	29000	26818.6	-2181.4
30	1996-07-01	10.42	30000	29958.5	-41.5
31	1996-08-01	11.34	31000	33603.6	2603.6
32	1996-09-02	12.66	32000	38515.1	6515.1
33	1996-10-03	15.96	33000	49554.6	16554.6
34	1996-11-01	14.11	34000	44810.5	10810.5
35	1996-12-02	16.22	35000	52511.4	17511.4
36	1997-01-02	14.09	36000	46615.7	10615.7
37	1997-02-17	16.2	37000	54596.4	17596.4
38	1997-03-03	16.99	38000	58258.9	20258.9
39	1997-04-01	17.54	39000	61144.8	22144.8
40	1997-05-05	22.69	40000	80097.8	40097.8
41	1997-06-02	18.8	41000	67365.8	26365.8
42	1997-07-02	16.98	42000	61844.2	19844.2
43	1997-08-01	15.56	43000	57672.3	14672.3
44	1997-09-01	17.53	44000	65974.0	21974.0
45	1997-10-06	14.82	45000	56774.9	11774.9
46	1997-11-03	14.94	46000	58234.6	12234.6
47	1997-12-01	14.7	47000	58299.1	11299.1
48	1998-01-05	14.92	48000	60171.7	12171.7
49	1998-02-09	16.07	49000	65809.5	16809.5
50	1998-03-02	14.87	50000	61895.3	11895.3
51	1998-04-01	16.05	51000	67807.0	16807.0
52	1998-05-04	17.48	52000	74848.4	22848.4
53	1998-06-01	19.25	53000	83427.4	30427.4
54	1998-07-01	18.13	54000	79573.5	25573.5
55	1998-08-03	21.34	55000	94662.3	39662.3
56	1998-09-01	19.82	56000	88919.7	32919.7
57	1998-10-05	24.28	57000	109928.9	52928.9
58	1998-11-02	22.68	58000	103684.8	45684.8
59	1998-12-01	22.32	59000	103039.0	44039.0
60	1999-01-04	18.53	60000	86542.7	26542.7
61	1999-02-01	19.66	61000	92820.3	31820.3
62	1999-03-01	18.33	62000	87541.0	25541.0
63	1999-04-01	20.69	63000	99811.9	36811.9
64	1999-05-05	18.64	64000	90922.4	26922.4
65	1999-06-01	20.11	65000	99092.8	34092.8
66	1999-07-01	27.63	66000	137147.9	71147.9
67	1999-08-02	27.88	67000	139388.8	72388.8
68	1999-09-01	28.36	68000	142788.6	74788.6
69	1999-10-08	26.76	69000	135732.8	66732.8
70	1999-11-01	25.93	70000	132522.9	62522.9
71	1999-12-01	27.64	71000	142262.3	71262.3
72	2000-01-04	25.42	72000	131836.1	59836.1
73	2000-02-14	33.16	73000	172978.1	99978.1
74	2000-03-01	31.31	74000	164327.6	90327.6
75	2000-04-03	41.65	75000	219596.2	144596.2
76	2000-05-08	43.29	76000	229242.9	153242.9
77	2000-06-01	49.65	77000	263922.4	186922.4
78	2000-07-03	48.07	78000	256523.7	178523.7
79	2000-08-01	55.3	79000	296106.3	217106.3
80	2000-09-01	57.52	80000	308993.4	228993.4
81	2000-10-09	49.46	81000	266695.6	185695.6
82	2000-11-01	59.09	82000	319622.0	237622.0
83	2000-12-01	54.98	83000	298390.7	215390.7
84	2001-01-02	53.91	84000	293583.6	209583.6
85	2001-02-05	48.28	85000	263923.7	178923.7
86	2001-03-01	46.75	86000	256559.9	170559.9
87	2001-04-02	50.43	87000	277755.4	190755.4
88	2001-05-09	51.63	88000	285364.7	197364.7
89	2001-06-01	54.04	89000	299685.0	210685.0
90	2001-07-02	56.15	90000	312386.3	222386.3
91	2001-08-01	49.66	91000	277279.7	186279.7
92	2001-09-03	48.49	92000	271746.9	179746.9
93	2001-10-08	42.19	93000	237440.5	144440.5
94	2001-11-01	44.17	94000	249583.7	155583.7
95	2001-12-03	46.95	95000	266292.2	171292.2
96	2002-01-04	43.97	96000	250390.2	154390.2
97	2002-02-01	44.34	97000	253497.2	156497.2
98	2002-03-01	48.72	98000	279538.1	181538.1
99	2002-04-01	53.61	99000	308595.2	209595.2
100	2002-05-08	51.13	100000	295319.6	195319.6
101	2002-06-03	46.14	101000	267498.1	166498.1
102	2002-07-01	53.61	102000	311805.6	209805.6
103	2002-08-01	57.04	103000	332755.2	229755.2
104	2002-09-02	59.98	104000	350906.3	246906.3
105	2002-10-08	59.24	105000	347577.0	242577.0
106	2002-11-01	54.49	106000	320707.5	214707.5
107	2002-12-02	48.99	107000	289336.6	182336.6
108	2003-01-02	45.18	108000	267834.6	159834.6
109	2003-02-10	48.16	109000	286500.5	177500.5
110	2003-03-03	49.3	110000	294282.3	184282.3
111	2003-04-01	50.91	111000	304892.7	193892.7
112	2003-05-12	46.24	112000	277924.8	165924.8
113	2003-06-02	46.12	113000	278203.5	165203.5
114	2003-07-01	39.88	114000	241562.8	127562.8
115	2003-08-01	36.3	115000	220877.9	105877.9
116	2003-09-01	38.93	116000	237880.9	121880.9
117	2003-10-08	39.76	117000	243952.6	126952.6
118	2003-11-03	38.93	118000	239860.0	121860.0
119	2003-12-01	35.79	119000	221513.5	102513.5
120	2004-01-02	39.05	120000	242690.4	122690.4
121	2004-02-02	41.6	121000	259538.3	138538.3
122	2004-03-01	50.56	122000	316438.9	194438.9
123	2004-04-01	50.36	123000	316187.2	193187.2
124	2004-05-10	46.79	124000	294772.8	170772.8
125	2004-06-01	39.13	125000	247515.5	122515.5
126	2004-07-01	31.47	126000	200062.4	74062.4
127	2004-08-02	27.19	127000	173853.4	46853.4
128	2004-09-01	27.65	128000	177794.7	49794.7
129	2004-10-08	32.5	129000	209981.1	80981.1
130	2004-11-01	36.95	130000	239732.3	109732.3
131	2004-12-01	38.22	131000	248972.1	117972.1
132	2005-01-04	35.36	132000	231341.5	99341.5
133	2005-02-01	31.48	133000	206956.8	73956.8
134	2005-03-01	33.98	134000	224392.3	90392.3
135	2005-04-01	29.39	135000	195081.5	60081.5
136	2005-05-09	30.41	136000	202852.0	66852.0
137	2005-06-01	28.88	137000	193646.0	56646.0
138	2005-07-01	26.99	138000	181973.2	43973.2
139	2005-08-01	27.91	139000	189176.1	50176.1
140	2005-09-01	30.36	140000	206782.3	66782.3
141	2005-10-10	31.59	141000	216159.9	75159.9
142	2005-11-01	26.63	142000	183220.3	41220.3
143	2005-12-01	28.68	143000	198324.7	55324.7
144	2006-01-04	32.71	144000	227192.5	83192.5
145	2006-02-06	38.38	145000	267574.4	122574.4
146	2006-03-01	37.51	146000	262509.0	116509.0
147	2006-04-03	41.39	147000	290662.7	143662.7
148	2006-05-11	44.2	148000	311396.0	163396.0
149	2006-07-03	56.51	149000	399121.9	250121.9
150	2006-08-01	43.75	150000	309999.9	159999.9
151	2006-09-01	45.15	151000	320919.9	169919.9
152	2006-10-09	44.64	152000	318294.9	166294.9
153	2006-11-01	41.96	153000	300185.8	147185.8
154	2006-12-01	49.94	154000	358275.5	204275.5
155	2007-01-04	50.51	155000	363364.7	208364.7
156	2007-02-01	59	156000	425441.1	269441.1
157	2007-03-01	65	157000	469706.2	312706.2
158	2007-04-02	85.87	158000	621518.1	463518.1
159	2007-05-08	106.87	159000	774513.9	615513.9
160	2007-06-01	99.66	160000	723261.2	563261.2
161	2007-07-02	92.19	161000	670049.3	509049.3
162	2007-08-01	100.8	162000	733627.9	571627.9
163	2007-09-03	123.78	163000	901877.6	738877.6
164	2007-10-08	118.61	164000	865208.3	701208.3
165	2007-11-01	107.12	165000	782393.7	617393.7
166	2007-12-03	120.65	166000	882215.5	716215.5
167	2008-01-02	153.9	167000	1126345.7	959345.7
168	2008-02-01	115.23	168000	844332.2	676332.2
169	2008-03-03	133.74	169000	980961.7	811961.7
170	2008-04-01	93.34	170000	685634.1	515634.1
171	2008-05-05	106.42	171000	782713.9	611713.9
172	2008-06-02	94.23	172000	694057.1	522057.1
173	2008-07-01	72.02	173000	531467.9	358467.9
174	2008-08-01	87.21	174000	644561.7	470561.7
175	2008-09-01	73.23	175000	542236.7	367236.7
176	2008-10-06	68.19	176000	505917.7	329917.7
177	2008-11-03	46.75	177000	347849.3	170849.3
178	2008-12-01	52.68	178000	392972.2	214972.2
179	2009-01-05	64.36	179000	481100.4	302100.4
180	2009-02-02	61.62	180000	461618.5	281618.5
181	2009-03-02	70.11	181000	526220.3	345220.3
182	2009-04-01	77.83	182000	585163.8	403163.8
183	2009-05-04	87.08	183000	655709.8	472709.8
184	2009-06-01	82.23	184000	620189.5	436189.5
185	2009-07-01	86.96	185000	656863.8	471863.8
186	2009-08-03	97.89	186000	740424.9	554424.9
187	2009-09-01	87.15	187000	660189.2	473189.2
188	2009-10-09	101.68	188000	771258.6	583258.6
189	2009-11-02	124.64	189000	946413.8	757413.8
190	2009-12-01	131.87	190000	1002312.5	812312.5
191	2010-01-04	134.25	191000	1021402.3	830402.3
192	2010-02-01	136.01	192000	1035792.8	843792.8
193	2010-03-01	147.73	193000	1126047.2	933047.2
194	2010-04-01	148.57	194000	1133449.9	939449.9
195	2010-05-04	121.55	195000	928312.6	733312.6
196	2010-06-01	122.88	196000	939470.2	743470.2
197	2010-07-01	113.05	197000	865315.7	668315.7
198	2010-11-04	133.97	198000	1026443.1	828443.1
199	2010-12-01	137.69	199000	1055944.8	856944.8
200	2011-01-04	131.16	200000	1006866.2	806866.2
201	2011-02-01	121.2	201000	931407.0	730407.0
202	2011-03-01	126.18	202000	970677.7	768677.7
203	2011-04-01	123.3	203000	949522.4	746522.4
204	2011-05-03	131.37	204000	1012668.8	808668.8
205	2011-06-01	120.56	205000	930339.6	725339.6
206	2011-07-01	124	206000	957885.5	751885.5
207	2011-08-01	134.74	207000	1041850.7	834850.7
208	2011-09-01	129.83	208000	1004885.1	796885.1
209	2011-10-10	111.86	209000	866797.2	657797.2
210	2011-11-01	117.69	210000	912973.5	702973.5
211	2011-12-01	108.91	211000	845863.2	634863.2
212	2012-01-04	83.36	212000	648425.9	436425.9
213	2012-02-01	86.8	213000	676184.4	463184.4
214	2012-03-01	93.96	214000	732961.8	518961.8
215	2012-04-05	89.53	215000	699404.3	484404.3
216	2012-05-02	91.36	216000	714700.2	498700.2
217	2012-06-01	84.62	217000	662973.8	445973.8
218	2012-07-02	82.58	218000	647991.0	429991.0
219	2012-08-01	72.33	219000	568561.0	349561.0
220	2012-09-03	67.98	220000	535367.2	315367.2
221	2012-10-08	67.14	221000	529751.9	308751.9
222	2012-11-01	66.16	222000	523019.4	301019.4
223	2012-12-03	55.35	223000	438562.4	215562.4
224	2013-01-04	65.74	224000	521886.9	297886.9
225	2013-02-01	69.6	225000	553530.1	328530.1
226	2013-03-01	65.52	226000	522081.8	296081.8
227	2013-04-01	59.49	227000	475033.0	248033.0
228	2013-05-02	58.29	228000	466450.9	238450.9
229	2013-06-03	66.09	229000	529868.4	300868.4
230	2013-07-01	54.5	230000	437947.0	207947.0
231	2013-08-01	54.29	231000	437259.5	206259.5
232	2013-09-02	62.79	232000	506719.8	274719.8
233	2013-10-08	81.11	233000	655563.5	422563.5
234	2013-11-01	73.39	234000	594167.4	360167.4
235	2013-12-02	78.23	235000	634352.1	399352.1
236	2014-01-02	74.86	236000	608025.4	372025.4
237	2014-02-07	68.89	237000	560536.1	323536.1
238	2014-03-03	74.09	238000	603846.8	365846.8
239	2014-04-01	80.97	239000	660920.1	421920.1
240	2014-05-05	102.45	240000	837251.2	597251.2
241	2014-06-03	96.77	241000	791832.6	550832.6
242	2014-07-01	83.85	242000	687113.1	445113.1
243	2014-08-01	89.25	243000	732363.7	489363.7
244	2014-09-01	96.69	244000	794414.5	550414.5
245	2014-10-08	101.19	245000	832386.9	587386.9
246	2014-11-03	98.24	246000	809120.3	563120.3
247	2014-12-01	119.3	247000	983573.8	736573.8
248	2015-01-05	136.57	248000	1126957.1	878957.1
249	2015-02-02	127.58	249000	1053772.8	804772.8
250	2015-03-02	128.43	250000	1061793.5	811793.5
251	2015-04-24	150.96	251000	1249060.1	998060.1
252	2015-05-04	154.96	252000	1283156.5	1031156.5
253	2015-06-01	163.46	253000	1354541.3	1101541.3
254	2015-07-01	145.98	254000	1210690.1	956690.1
255	2015-08-03	137.41	255000	1140614.5	885614.5
256	2015-09-01	126.6	256000	1051882.7	795882.7
257	2015-10-08	141.13	257000	1173608.3	916608.3
258	2015-11-02	142.96	258000	1189826.2	931826.2
259	2015-12-01	135.66	259000	1130069.8	871069.8
260	2016-01-04	125.62	260000	1047435.0	787435.0
261	2016-02-01	99.85	261000	833561.6	572561.6
262	2016-03-01	97.05	262000	811186.8	549186.8
263	2016-04-01	110.24	263000	922434.6	659434.6
264	2016-05-03	104.77	264000	877664.3	613664.3
265	2016-06-01	98.31	265000	824548.5	559548.5
266	2016-07-01	95.5	266000	801980.4	535980.4
267	2016-08-01	98.03	267000	824226.6	557226.6
268	2016-09-01	102.31	268000	861212.4	593212.4
269	2016-10-10	99.29	269000	836791.0	567791.0
270	2016-11-01	101.75	270000	858523.3	588523.3
271	2016-12-01	103.79	271000	876736.0	605736.0
272	2017-01-03	111.16	272000	939991.9	667991.9
273	2017-02-03	117.26	273000	992574.8	719574.8
274	2017-03-01	140.22	274000	1187925.1	913925.1
275	2017-04-05	126.18	275000	1069980.1	794980.1
276	2017-05-02	119.65	276000	1015607.0	739607.0
277	2017-06-01	120.28	277000	1021954.6	744954.6
278	2017-07-03	125.27	278000	1065351.9	787351.9
279	2017-08-01	116.63	279000	992873.5	713873.5
280	2017-09-01	118.88	280000	1013027.8	733027.8
281	2017-10-09	119.58	281000	1019992.8	738992.8
282	2017-11-01	123.09	282000	1050932.4	768932.4
283	2017-12-01	106.03	283000	906275.5	623275.5
284	2018-01-02	106.8	284000	913856.9	629856.9
285	2018-02-01	101.26	285000	867452.8	582452.8
286	2018-03-01	93.89	286000	805317.0	519317.0
287	2018-04-02	89.46	287000	768319.8	481319.8
288	2018-05-02	87.22	288000	750081.8	462081.8
289	2018-06-01	94.87	289000	816870.9	527870.9
290	2018-07-02	82.51	290000	711446.0	421446.0
291	2018-08-01	82.86	291000	715463.9	424463.9
292	2018-09-03	77.67	292000	671650.3	379650.3
293	2018-10-08	77.25	293000	669018.4	376018.4
294	2018-11-01	72.55	294000	629314.3	335314.3
295	2018-12-03	75.7	295000	657638.1	362638.1
296	2019-01-02	73.04	296000	635529.6	339529.6
297	2019-02-01	75	297000	653583.7	356583.7
298	2019-03-01	81.95	298000	715149.2	417149.2
299	2019-04-01	86.09	299000	752277.5	453277.5
300	2019-05-06	82.16	300000	718936.1	418936.1
301	2019-06-03	78.72	301000	689834.6	388834.6
302	2019-07-01	83.01	302000	728428.5	426428.5
303	2019-08-01	77.81	303000	683797.5	380797.5
304	2019-09-02	77.25	304000	679876.2	375876.2
305	2019-10-08	76.48	305000	674099.4	369099.4
306	2019-11-01	75.84	306000	669458.4	363458.4
307	2019-12-02	76.41	307000	675490.0	368490.0
308	2020-01-02	77.95	308000	690104.1	382104.1
309	2020-02-03	67.49	309000	598500.0	289500.0
310	2020-03-02	68.96	310000	612535.9	302535.9
311	2020-04-01	68.26	311000	607318.2	296318.2
312	2020-05-06	68.26	312000	608318.2	296318.2
313	2020-06-01	86.23	313000	769462.9	456462.9
314	2020-07-01	119.09	314000	1063685.1	749685.1
315	2020-08-03	161.07	315000	1439641.0	1124641.0
316	2020-09-01	128.08	316000	1145776.9	829776.9
317	2020-10-09	127.65	317000	1142930.3	825930.3
318	2020-11-02	112.91	318000	1011953.8	693953.8
319	2020-12-01	108.14	319000	970202.8	651202.8
320	2021-01-04	115.02	320000	1032928.3	712928.3
321	2021-02-01	142.54	321000	1281069.5	960069.5
322	2021-03-01	129.62	322000	1165951.8	843951.8
323	2021-04-01	144.36	323000	1299540.4	976540.4
324	2021-05-06	174.2	324000	1569162.5	1245162.5
325	2021-06-01	172.23	325000	1552417.1	1227417.1
326	2021-07-01	153.98	326000	1388918.4	1062918.4
327	2021-08-02	125.27	327000	1130950.7	803950.7
328	2021-09-01	116.28	328000	1050788.0	722788.0
329	2021-10-08	118.32	329000	1070222.9	741222.9
330	2021-11-01	115.93	330000	1049605.0	719605.0
331	2021-12-01	109.82	331000	995286.3	664286.3
332	2022-01-04	111.86	332000	1014774.6	682774.6
333	2022-02-07	100.2	333000	909997.1	576997.1
334	2022-03-01	95.99	334000	872762.7	538762.7
335	2022-04-01	95.78	335000	871853.3	536853.3
336	2022-05-05	92.41	336000	842177.4	506177.4
337	2022-06-01	100.84	337000	920004.1	583004.1
338	2022-07-01	107.3	338000	979941.3	641941.3
339	2022-08-01	95.92	339000	877010.9	538010.9
340	2022-09-01	96.34	340000	881851.0	541851.0
341	2022-10-10	87.01	341000	797448.6	456448.6
342	2022-11-01	90.31	342000	828693.1	486693.1
343	2022-12-01	97.12	343000	892182.3	549182.3
344	2023-01-03	100.28	344000	922211.3	578211.3
345	2023-02-01	100.42	345000	924498.8	579498.8
346	2023-03-01	102.87	346000	948054.3	602054.3
347	2023-04-03	110.31	347000	1017621.7	670621.7
348	2023-05-04	108.49	348000	1001832.0	653832.0
349	2023-06-01	112.42	349000	1039122.9	690122.9
350	2023-07-03	112.7	350000	1042711.0	692711.0
351	2023-08-01	115.02	351000	1065175.8	714175.8
352	2023-09-01	101.89	352000	944581.7	592581.7
353	2023-10-09	95.78	353000	888938.3	535938.3
354	2023-11-01	90.59	354000	841769.7	487769.7
355	2023-12-01	89.74	355000	834871.4	479871.4
356	2024-01-02	84.41	356000	786285.2	430285.2
357	2024-02-01	78.16	357000	729066.0	372066.0
358	2024-03-01	83.08	358000	775959.1	417959.1
359	2024-04-01	81.25	359000	759867.1	400867.1
360	2024-05-06	81.74	360000	765449.7	405449.7
361	2024-06-03	76.34	361000	715881.7	354881.7
362	2024-07-01	70.37	362000	660897.8	298897.8
363	2024-08-01	74.51	363000	700779.6	337779.6
364	2024-09-02	69.18	364000	651650.0	287650.0
365	2024-10-08	90.59	365000	854324.3	489324.3
366	2024-11-01	89.6	366000	845988.0	479988.0
367	2024-12-02	94.52	367000	893441.8	526441.8
368	2025-01-02	96.98	368000	917694.7	549694.7
369	2025-02-05	85.53	369000	810346.5	441346.5
370	2025-03-03	85.46	370000	810683.3	440683.3
371	2025-04-01	84.13	371000	799066.8	428066.8
372	2025-05-06	86.38	372000	821437.3	449437.3
373	2025-06-03	83.78	373000	797712.4	424712.4
374	2025-07-01	83.29	374000	794046.9	420046.9
375	2025-08-01	88.34	375000	843191.1	468191.1
376	2025-09-01	90.41	376000	863948.9	487948.9
377	2025-10-09	83.74	377000	801211.1	424211.1
378	2025-11-03	83.81	378000	802880.8	424880.8
379	2025-12-01	84.87	379000	814035.4	435035.4
380	2026-01-16	84.51	380000	811582.4	431582.4

Stock Fixed Investment 仟鯖勧箪声伏紘芸為選紘芸

dca calculator 600827 stock

Monthly DCA�為選紘芸