QQQ
這一年資料不完整：1999-03-10 至 1999-12-31
配息再投入，反映長期持有人真正拿到的報酬
全年漲跌
+78.95%+78.95%207 個交易日
年初 → 年末
42.98 → 76.9251.06 → 91.38
1999-03-10 — 1999-12-31
年內最大回檔
-11.91%-11.91%
從年內最高收盤算起
漲 / 跌月份
8 / 28 / 2
以月底收盤計
顏色深淺代表漲跌幅度。點擊任一月份，展開該月每日明細。
點擊月份，展開當月每個交易日的收盤價與漲跌。
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 03-10週三 | 42.9851.06 | 0.00%0.00% | 0.00%0.00% |
| 03-11週四 | 43.1951.31 | +0.49%+0.49% | +0.49%+0.49% |
| 03-12週五 | 42.1450.06 | -2.44%-2.44% | -1.96%-1.96% |
| 03-15週一 | 43.3551.50 | +2.87%+2.87% | +0.86%+0.86% |
| 03-16週二 | 43.7251.94 | +0.85%+0.85% | +1.71%+1.71% |
| 03-17週三 | 43.4051.56 | -0.72%-0.72% | +0.98%+0.98% |
| 03-18週四 | 44.2452.56 | +1.94%+1.94% | +2.94%+2.94% |
| 03-19週五 | 43.1151.22 | -2.56%-2.56% | +0.31%+0.31% |
| 03-22週一 | 42.5950.59 | -1.22%-1.22% | -0.92%-0.92% |
| 03-23週二 | 41.0948.81 | -3.52%-3.52% | -4.41%-4.41% |
| 03-24週三 | 42.4850.47 | +3.39%+3.39% | -1.16%-1.16% |
| 03-25週四 | 44.0352.31 | +3.65%+3.65% | +2.45%+2.45% |
| 03-26週五 | 43.5651.75 | -1.08%-1.08% | +1.35%+1.35% |
| 03-29週一 | 45.1453.63 | +3.62%+3.62% | +5.02%+5.02% |
| 03-30週二 | 44.8253.25 | -0.70%-0.70% | +4.28%+4.28% |
| 03-31週三 | 44.1752.47 | -1.47%-1.47% | +2.75%+2.75% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 04-01週四 | 45.0953.56 | +2.08%+2.08% | +2.08%+2.08% |
| 04-05週一 | 46.7255.50 | +3.62%+3.62% | +5.78%+5.78% |
| 04-06週二 | 46.8155.61 | +0.20%+0.20% | +5.99%+5.99% |
| 04-07週三 | 46.3255.03 | -1.04%-1.04% | +4.88%+4.88% |
| 04-08週四 | 46.6955.47 | +0.80%+0.80% | +5.72%+5.72% |
| 04-09週五 | 46.9855.81 | +0.62%+0.62% | +6.37%+6.37% |
| 04-12週一 | 46.6655.44 | -0.67%-0.67% | +5.66%+5.66% |
| 04-13週二 | 46.0354.69 | -1.35%-1.35% | +4.23%+4.23% |
| 04-14週三 | 44.4652.81 | -3.43%-3.43% | +0.66%+0.66% |
| 04-15週四 | 45.0653.53 | +1.36%+1.36% | +2.03%+2.03% |
| 04-16週五 | 43.7551.97 | -2.92%-2.92% | -0.95%-0.95% |
| 04-19週一 | 41.6949.53 | -4.69%-4.69% | -5.60%-5.60% |
| 04-20週二 | 42.6450.66 | +2.27%+2.27% | -3.45%-3.45% |
| 04-21週三 | 44.7453.16 | +4.94%+4.94% | +1.31%+1.31% |
| 04-22週四 | 45.9554.59 | +2.70%+2.70% | +4.05%+4.05% |
| 04-23週五 | 46.5655.31 | +1.32%+1.32% | +5.42%+5.42% |
| 04-26週一 | 47.6356.59 | +2.30%+2.30% | +7.85%+7.85% |
| 04-27週二 | 46.9055.72 | -1.53%-1.53% | +6.19%+6.19% |
| 04-28週三 | 45.3053.81 | -3.42%-3.42% | +2.56%+2.56% |
| 04-29週四 | 44.9353.38 | -0.81%-0.81% | +1.73%+1.73% |
| 04-30週五 | 45.2253.72 | +0.64%+0.64% | +2.38%+2.38% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 05-03週一 | 44.9853.44 | -0.52%-0.52% | -0.52%-0.52% |
| 05-04週二 | 44.2752.59 | -1.58%-1.58% | -2.09%-2.09% |
| 05-05週三 | 45.6154.19 | +3.03%+3.03% | +0.87%+0.87% |
| 05-06週四 | 43.9652.22 | -3.63%-3.63% | -2.79%-2.79% |
| 05-07週五 | 44.5952.97 | +1.44%+1.44% | -1.40%-1.40% |
| 05-10週一 | 45.0353.50 | +1.00%+1.00% | -0.41%-0.41% |
| 05-11週二 | 45.7454.34 | +1.58%+1.58% | +1.16%+1.16% |
| 05-12週三 | 46.6955.47 | +2.07%+2.07% | +3.26%+3.26% |
| 05-13週四 | 45.8254.44 | -1.86%-1.86% | +1.34%+1.34% |
| 05-14週五 | 44.9653.41 | -1.89%-1.89% | -0.58%-0.58% |
| 05-17週一 | 45.7654.37 | +1.80%+1.80% | +1.21%+1.21% |
| 05-18週二 | 45.5654.13 | -0.45%-0.45% | +0.76%+0.76% |
| 05-19週三 | 46.1954.88 | +1.39%+1.39% | +2.15%+2.15% |
| 05-20週四 | 44.9253.37 | -2.75%-2.75% | -0.65%-0.65% |
| 05-21週五 | 44.5152.88 | -0.92%-0.92% | -1.57%-1.57% |
| 05-24週一 | 43.3851.53 | -2.54%-2.54% | -4.07%-4.07% |
| 05-25週二 | 41.9649.84 | -3.27%-3.27% | -7.21%-7.21% |
| 05-26週三 | 43.1351.23 | +2.79%+2.79% | -4.62%-4.62% |
| 05-27週四 | 43.0951.19 | -0.09%-0.09% | -4.71%-4.71% |
| 05-28週五 | 43.8052.03 | +1.65%+1.65% | -3.14%-3.14% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 06-01週二 | 42.8250.88 | -2.22%-2.22% | -2.22%-2.22% |
| 06-02週三 | 43.5551.73 | +1.69%+1.69% | -0.57%-0.57% |
| 06-03週四 | 42.9351.00 | -1.42%-1.42% | -1.98%-1.98% |
| 06-04週五 | 44.2452.56 | +3.06%+3.06% | +1.02%+1.02% |
| 06-07週一 | 45.1753.66 | +2.08%+2.08% | +3.12%+3.12% |
| 06-08週二 | 44.0352.31 | -2.50%-2.50% | +0.54%+0.54% |
| 06-09週三 | 44.7753.19 | +1.67%+1.67% | +2.22%+2.22% |
| 06-10週四 | 44.2652.58 | -1.15%-1.15% | +1.05%+1.05% |
| 06-11週五 | 43.5951.78 | -1.52%-1.52% | -0.48%-0.48% |
| 06-14週一 | 42.7750.80 | -1.89%-1.89% | -2.36%-2.36% |
| 06-15週二 | 43.4051.56 | +1.49%+1.49% | -0.90%-0.90% |
| 06-16週三 | 45.6354.21 | +5.14%+5.14% | +4.19%+4.19% |
| 06-17週四 | 46.1454.81 | +1.11%+1.11% | +5.35%+5.35% |
| 06-18週五 | 46.3555.06 | +0.46%+0.46% | +5.83%+5.83% |
| 06-21週一 | 47.7456.71 | +2.99%+2.99% | +8.99%+8.99% |
| 06-22週二 | 46.3055.00 | -3.02%-3.02% | +5.71%+5.71% |
| 06-23週三 | 47.0355.87 | +1.58%+1.58% | +7.37%+7.37% |
| 06-24週四 | 46.0954.76 | -1.99%-1.99% | +5.24%+5.24% |
| 06-25週五 | 46.0354.69 | -0.13%-0.13% | +5.11%+5.11% |
| 06-28週一 | 47.1355.98 | +2.37%+2.37% | +7.60%+7.60% |
| 06-29週二 | 47.7756.75 | +1.37%+1.37% | +9.07%+9.07% |
| 06-30週三 | 48.5157.63 | +1.54%+1.54% | +10.75%+10.75% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 07-01週四 | 48.8458.02 | +0.68%+0.68% | +0.68%+0.68% |
| 07-02週五 | 49.4558.75 | +1.27%+1.27% | +1.95%+1.95% |
| 07-06週二 | 49.1458.38 | -0.64%-0.64% | +1.30%+1.30% |
| 07-07週三 | 49.2258.47 | +0.16%+0.16% | +1.46%+1.46% |
| 07-08週四 | 49.8759.25 | +1.34%+1.34% | +2.82%+2.82% |
| 07-09週五 | 50.3759.84 | +1.00%+1.00% | +3.85%+3.85% |
| 07-12週一 | 50.1159.53 | -0.52%-0.52% | +3.31%+3.31% |
| 07-13週二 | 49.8759.25 | -0.47%-0.47% | +2.82%+2.82% |
| 07-14週三 | 50.7260.26 | +1.70%+1.70% | +4.57%+4.57% |
| 07-15週四 | 51.1960.81 | +0.92%+0.92% | +5.53%+5.53% |
| 07-16週五 | 51.6661.38 | +0.92%+0.92% | +6.51%+6.51% |
| 07-19週一 | 51.1460.75 | -1.02%-1.02% | +5.42%+5.42% |
| 07-20週二 | 49.1658.41 | -3.86%-3.86% | +1.36%+1.36% |
| 07-21週三 | 49.4058.69 | +0.48%+0.48% | +1.84%+1.84% |
| 07-22週四 | 48.1457.20 | -2.54%-2.54% | -0.75%-0.75% |
| 07-23週五 | 48.2257.28 | +0.15%+0.15% | -0.60%-0.60% |
| 07-26週一 | 47.0355.88 | -2.46%-2.45% | -3.04%-3.04% |
| 07-27週二 | 47.9857.00 | +2.01%+2.01% | -1.08%-1.08% |
| 07-28週三 | 48.9258.12 | +1.96%+1.96% | +0.85%+0.85% |
| 07-29週四 | 47.8756.88 | -2.14%-2.14% | -1.30%-1.30% |
| 07-30週五 | 47.6456.59 | -0.49%-0.49% | -1.79%-1.79% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 08-02週一 | 47.5156.44 | -0.28%-0.28% | -0.28%-0.28% |
| 08-03週二 | 47.2056.07 | -0.65%-0.65% | -0.92%-0.92% |
| 08-04週三 | 46.3455.05 | -1.81%-1.81% | -2.72%-2.72% |
| 08-05週四 | 47.0855.93 | +1.59%+1.59% | -1.17%-1.17% |
| 08-06週五 | 46.5755.33 | -1.08%-1.08% | -2.24%-2.24% |
| 08-09週一 | 45.9754.62 | -1.28%-1.28% | -3.49%-3.49% |
| 08-10週二 | 45.5654.13 | -0.90%-0.90% | -4.36%-4.36% |
| 08-11週三 | 47.0655.91 | +3.29%+3.29% | -1.21%-1.21% |
| 08-12週四 | 46.5155.25 | -1.17%-1.17% | -2.37%-2.37% |
| 08-13週五 | 48.5357.66 | +4.36%+4.36% | +1.88%+1.88% |
| 08-16週一 | 48.9258.12 | +0.80%+0.80% | +2.69%+2.69% |
| 08-17週二 | 49.1658.41 | +0.50%+0.50% | +3.20%+3.20% |
| 08-18週三 | 48.6157.75 | -1.12%-1.12% | +2.04%+2.04% |
| 08-19週四 | 48.0357.06 | -1.19%-1.19% | +0.83%+0.83% |
| 08-20週五 | 48.8057.97 | +1.59%+1.59% | +2.43%+2.43% |
| 08-23週一 | 50.3559.81 | +3.18%+3.18% | +5.69%+5.69% |
| 08-24週二 | 50.6960.22 | +0.68%+0.68% | +6.41%+6.41% |
| 08-25週三 | 51.7761.50 | +2.13%+2.13% | +8.67%+8.67% |
| 08-26週四 | 50.9160.48 | -1.66%-1.66% | +6.86%+6.86% |
| 08-27週五 | 50.4059.88 | -0.99%-0.99% | +5.80%+5.80% |
| 08-30週一 | 49.6959.03 | -1.41%-1.41% | +4.31%+4.31% |
| 08-31週二 | 50.2459.69 | +1.11%+1.11% | +5.47%+5.47% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 09-01週三 | 50.6060.12 | +0.72%+0.72% | +0.72%+0.72% |
| 09-02週四 | 50.4359.91 | -0.35%-0.35% | +0.37%+0.37% |
| 09-03週五 | 52.7462.66 | +4.59%+4.59% | +4.97%+4.97% |
| 09-07週二 | 52.5062.38 | -0.45%-0.45% | +4.50%+4.50% |
| 09-08週三 | 51.7961.53 | -1.35%-1.35% | +3.09%+3.09% |
| 09-09週四 | 52.5362.41 | +1.42%+1.42% | +4.56%+4.55% |
| 09-10週五 | 53.1463.13 | +1.15%+1.15% | +5.76%+5.76% |
| 09-13週一 | 52.5062.37 | -1.20%-1.20% | +4.49%+4.49% |
| 09-14週二 | 52.7962.71 | +0.55%+0.55% | +5.07%+5.07% |
| 09-15週三 | 51.7761.50 | -1.93%-1.93% | +3.04%+3.04% |
| 09-16週四 | 51.7461.47 | -0.05%-0.05% | +2.98%+2.98% |
| 09-17週五 | 53.2963.31 | +3.00%+3.00% | +6.07%+6.07% |
| 09-20週一 | 53.4263.46 | +0.23%+0.23% | +6.32%+6.32% |
| 09-21週二 | 52.1461.94 | -2.40%-2.40% | +3.77%+3.77% |
| 09-22週三 | 52.6962.59 | +1.06%+1.06% | +4.87%+4.87% |
| 09-23週四 | 50.5160.00 | -4.14%-4.14% | +0.52%+0.52% |
| 09-24週五 | 50.5760.08 | +0.13%+0.13% | +0.65%+0.65% |
| 09-27週一 | 50.9360.50 | +0.70%+0.70% | +1.36%+1.36% |
| 09-28週二 | 51.1660.78 | +0.46%+0.46% | +1.83%+1.83% |
| 09-29週三 | 50.1459.56 | -2.01%-2.01% | -0.21%-0.21% |
| 09-30週四 | 50.6660.19 | +1.05%+1.05% | +0.84%+0.84% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 10-01週五 | 50.6860.21 | +0.04%+0.04% | +0.04%+0.04% |
| 10-04週一 | 51.8261.56 | +2.24%+2.24% | +2.28%+2.28% |
| 10-05週二 | 52.1962.00 | +0.71%+0.71% | +3.01%+3.01% |
| 10-06週三 | 53.2363.24 | +2.00%+2.00% | +5.08%+5.08% |
| 10-07週四 | 53.1163.09 | -0.23%-0.23% | +4.83%+4.83% |
| 10-08週五 | 53.6763.76 | +1.05%+1.05% | +5.93%+5.93% |
| 10-11週一 | 54.4264.66 | +1.41%+1.41% | +7.42%+7.42% |
| 10-12週二 | 53.1963.19 | -2.27%-2.27% | +4.98%+4.98% |
| 10-13週三 | 51.6161.31 | -2.97%-2.97% | +1.87%+1.87% |
| 10-14週四 | 51.9361.70 | +0.62%+0.62% | +2.51%+2.51% |
| 10-15週五 | 50.4059.88 | -2.95%-2.95% | -0.52%-0.52% |
| 10-18週一 | 49.7659.12 | -1.27%-1.27% | -1.78%-1.78% |
| 10-19週二 | 50.0359.44 | +0.54%+0.54% | -1.25%-1.25% |
| 10-20週三 | 51.5661.25 | +3.05%+3.05% | +1.77%+1.77% |
| 10-21週四 | 52.4062.25 | +1.63%+1.63% | +3.43%+3.43% |
| 10-22週五 | 52.1661.97 | -0.45%-0.45% | +2.96%+2.96% |
| 10-25週一 | 52.1962.00 | +0.05%+0.05% | +3.01%+3.01% |
| 10-26週二 | 51.7761.50 | -0.81%-0.81% | +2.18%+2.18% |
| 10-27週三 | 51.6961.41 | -0.15%-0.15% | +2.02%+2.02% |
| 10-28週四 | 53.4863.53 | +3.46%+3.46% | +5.56%+5.56% |
| 10-29週五 | 55.3565.75 | +3.49%+3.49% | +9.24%+9.24% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 11-01週一 | 55.0665.41 | -0.52%-0.52% | -0.52%-0.52% |
| 11-02週二 | 55.0965.45 | +0.06%+0.06% | -0.46%-0.46% |
| 11-03週三 | 56.1966.75 | +1.99%+1.99% | +1.52%+1.52% |
| 11-04週四 | 56.8267.50 | +1.12%+1.12% | +2.66%+2.66% |
| 11-05週五 | 57.4068.19 | +1.02%+1.02% | +3.71%+3.71% |
| 11-08週一 | 58.5569.56 | +2.02%+2.02% | +5.80%+5.80% |
| 11-09週二 | 58.1669.09 | -0.67%-0.67% | +5.09%+5.09% |
| 11-10週三 | 58.9270.00 | +1.31%+1.31% | +6.46%+6.46% |
| 11-11週四 | 59.9871.25 | +1.79%+1.79% | +8.36%+8.37% |
| 11-12週五 | 60.7672.19 | +1.32%+1.32% | +9.79%+9.79% |
| 11-15週一 | 60.6572.05 | -0.19%-0.19% | +9.58%+9.58% |
| 11-16週二 | 62.1873.88 | +2.54%+2.54% | +12.36%+12.36% |
| 11-17週三 | 61.3472.88 | -1.35%-1.35% | +10.84%+10.84% |
| 11-18週四 | 63.2275.11 | +3.07%+3.07% | +14.23%+14.23% |
| 11-19週五 | 63.7975.78 | +0.89%+0.89% | +15.26%+15.26% |
| 11-22週一 | 62.8274.63 | -1.53%-1.53% | +13.50%+13.50% |
| 11-23週二 | 63.1174.97 | +0.46%+0.46% | +14.02%+14.02% |
| 11-24週三 | 65.1877.44 | +3.29%+3.29% | +17.78%+17.78% |
| 11-26週五 | 65.3977.69 | +0.32%+0.32% | +18.16%+18.16% |
| 11-29週一 | 64.3276.41 | -1.65%-1.65% | +16.21%+16.21% |
| 11-30週二 | 61.8773.50 | -3.80%-3.80% | +11.79%+11.79% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 12-01週三 | 63.2175.09 | +2.17%+2.17% | +2.17%+2.17% |
| 12-02週四 | 65.2277.48 | +3.17%+3.17% | +5.41%+5.41% |
| 12-03週五 | 66.6079.13 | +2.13%+2.13% | +7.65%+7.65% |
| 12-06週一 | 67.2179.84 | +0.91%+0.91% | +8.63%+8.63% |
| 12-07週二 | 67.2179.84 | 0.00%0.00% | +8.63%+8.63% |
| 12-08週三 | 66.3978.88 | -1.21%-1.21% | +7.31%+7.31% |
| 12-09週四 | 66.7179.25 | +0.48%+0.48% | +7.82%+7.82% |
| 12-10週五 | 67.2679.91 | +0.83%+0.83% | +8.72%+8.72% |
| 12-13週一 | 68.1880.99 | +1.36%+1.36% | +10.19%+10.19% |
| 12-14週二 | 66.9579.53 | -1.80%-1.80% | +8.21%+8.21% |
| 12-15週三 | 68.2381.06 | +1.93%+1.93% | +10.29%+10.29% |
| 12-16週四 | 69.9283.06 | +2.47%+2.47% | +13.01%+13.01% |
| 12-17週五 | 70.5283.78 | +0.87%+0.87% | +13.99%+13.99% |
| 12-20週一 | 71.4484.88 | +1.31%+1.31% | +15.48%+15.48% |
| 12-21週二 | 75.2889.44 | +5.38%+5.38% | +21.68%+21.68% |
| 12-22週三 | 75.0589.16 | -0.31%-0.31% | +21.30%+21.30% |
| 12-23週四 | 75.9490.22 | +1.19%+1.19% | +22.75%+22.75% |
| 12-27週一 | 75.5089.69 | -0.59%-0.59% | +22.02%+22.02% |
| 12-28週二 | 75.0289.13 | -0.63%-0.63% | +21.26%+21.26% |
| 12-29週三 | 77.8692.50 | +3.79%+3.79% | +25.85%+25.85% |
| 12-30週四 | 77.0291.50 | -1.08%-1.08% | +24.49%+24.49% |
| 12-31週五 | 76.9291.38 | -0.14%-0.14% | +24.32%+24.32% |
原始資料：Yahoo Finance
歷史績效不代表未來表現。本頁僅供參考，不構成投資建議。