≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00415A 主動群益核心50 / K線比較(日)

00415A 主動群益核心50

日期: 10/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.39.62-0.32-3.33%5.41%9.759.89.28
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
80,6797.65億18,0814.46張/筆9.489.23 (+0.76%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
79,5117.69億10,1047.87張/筆9.67+0.21 (+2.23%)

連續漲跌: 首日下跌  ( -0.32元 / -3.33%)

上市指數: 46041.43 (-846.34 / -1.81%)

新聞及公告

• 台股短線劇烈修正　法人：震盪千點後市平均報酬率誘人 (ETtoday新聞雲 10/23 17:11)

• 1900萬人搶買ETF破紀錄！22檔創新高　市值、高息型人氣旺 (ETtoday新聞雲 10/21 11:18)

• 主動式ETF新兵+1！市值型00415A掛牌首日小漲　擁百億規模入市 (ETtoday新聞雲 10/20 11:36)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/10/229.3-0.32-3.33%-3.33%46041.43-846.34-1.81%-1.81%-1.52%-1.52%
'26/10/219.62+0.21+2.23%-1.17%46887.77+594.84+1.28%-0.54%+0.95%-0.63%
'26/10/209.41-0.17-1.77%-2.92%46292.93-529.15-1.13%-1.67%-0.64%-1.26%
'26/10/1946822.08-289.18-0.61%-2.27%
'26/10/1647111.26+141.39+0.3%-1.98%
'26/10/1546969.87-1655.96-3.41%-5.31%
'26/10/1448625.83+284.52+0.59%-4.76%
'26/10/1348341.31-960.65-1.95%-6.61%
'26/10/1249301.96-11.48-0.02%-6.64%
'26/10/0849313.44-492.93-0.99%-7.56%
'26/10/0749806.37-16.18-0.03%-7.59%
'26/10/0649822.55+110.51+0.22%-7.38%
'26/10/0549712.04+1236.3+2.55%-5.02%
'26/10/0248475.74+122.25+0.25%-4.78%
'26/10/0148353.49+413.36+0.86%-3.96%
'26/09/3047940.13+308.17+0.65%-3.34%
'26/09/2947631.96-392.64-0.82%-4.13%
'26/09/2448024.6-132.69-0.28%-4.39%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/2348157.29+357.12+0.75%-3.68%
'26/09/2247800.17+81.33+0.17%-3.52%
'26/09/2147718.84+538.09+1.14%-2.41%
'26/09/1847180.75+892.75+1.93%-0.53%
'26/09/1746288+439.1+0.96%+0.42%
'26/09/1645848.9+337.41+0.74%+1.16%
'26/09/1545511.49-351.03-0.77%+0.39%
'26/09/1445862.52-322.33-0.7%-0.31%
'26/09/1146184.85-755.64-1.61%-1.92%
'26/09/1046940.49-242.87-0.51%-2.42%
'26/09/0947183.36+77.58+0.16%-2.26%
'26/09/0847105.78-220.49-0.47%-2.71%
'26/09/0747326.27+775.14+1.67%-1.09%
'26/09/0446551.13+693.47+1.51%+0.4%
'26/09/0345857.66-307.06-0.67%-0.27%
'26/09/0246164.72-784-1.67%-1.93%
'26/09/0146948.72+820.25+1.78%-0.19%
'26/08/3146128.47-202.98-0.44%-0.63%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/2846331.45+356.23+0.77%+0.14%
'26/08/2745975.22+142.6+0.31%+0.46%
'26/08/2645832.62+663.16+1.47%+1.93%
'26/08/2545169.46+407.14+0.91%+2.86%
'26/08/2444762.32-461.97-1.02%+1.81%
'26/08/2145224.29+290.55+0.65%+2.47%
'26/08/2044933.74+214.39+0.48%+2.96%
'26/08/1944719.35-589.33-1.3%+1.62%
'26/08/1845308.68-548.59-1.2%+0.4%
'26/08/1745857.27+46.26+0.1%+0.5%
'26/08/1445811.01-210.47-0.46%+0.04%
'26/08/1346021.48+503.41+1.11%+1.15%
'26/08/1245518.07+397.35+0.88%+2.04%
'26/08/1145120.72+191.96+0.43%+2.48%
'26/08/1044928.76+702.85+1.59%+4.11%
'26/08/0744225.91-170.79-0.38%+3.7%
'26/08/0644396.7-214.9-0.48%+3.21%
'26/08/0544611.6+1250.94+2.88%+6.18%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/0443360.66-25.75-0.06%+6.12%
'26/08/0343386.41+266.66+0.62%+6.78%
'26/07/3143119.75+3186.45+7.98%+15.3%
'26/07/3039933.3-105.88-0.26%+15%
'26/07/2940039.18-1564.18-3.76%+10.7%
'26/07/2841603.36-2030.83-4.65%+5.52%
'26/07/2743634.19-20.65-0.05%+5.47%
'26/07/2443654.84-1195.97-2.67%+2.65%
'26/07/2344850.81+25.03+0.06%+2.71%
'26/07/2244825.78+592.91+1.34%+4.09%
'26/07/2144232.87+1783.17+4.2%+8.46%
'26/07/2042449.7-221.57-0.52%+7.9%
'26/07/1742671.27-2953.71-6.47%+0.91%
'26/07/1645624.98-6.61-0.01%+0.9%
'26/07/1545631.59+893.64+2%+2.91%
'26/07/1444737.95-642.57-1.42%+1.46%
'26/07/1345380.52+25.91+0.06%+1.51%
'26/07/0945354.61-379.8-0.83%+0.67%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/0845734.41+255.3+0.56%+1.24%
'26/07/0745479.11-1077.28-2.31%-1.11%
'26/07/0646556.39-224.23-0.48%-1.58%
'26/07/0346780.62+36.46+0.08%-1.5%
'26/07/0246744.16-274.83-0.58%-2.08%
'26/07/0147018.99+893.08+1.94%-0.18%
'26/06/3046125.91+1126.01+2.5%+2.31%
'26/06/2944999.9+428.14+0.96%+3.3%
'26/06/2644571.76-1683.5-3.64%-0.46%
'26/06/2546255.26+211.66+0.46%0%
'26/06/2446043.6-1057.05-2.24%-2.25%
'26/06/2347100.65-640.86-1.34%-3.56%
'26/06/2247741.51+1276.31+2.75%-0.91%
'26/06/1846465.2+587.81+1.28%+0.36%
'26/06/1745877.39+68.2+0.15%+0.51%
'26/06/1645809.19+412.2+0.91%+1.42%
'26/06/1545396.99+1227.95+2.78%+4.24%
'26/06/1244169.04+1019.58+2.36%+6.7%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/1143149.46-76.08-0.18%+6.51%
'26/06/1043225.54-1478.9-3.31%+2.99%
'26/06/0944704.44+1201.66+2.76%+5.84%
'26/06/0843502.78-1568.16-3.48%+2.15%
'26/06/0545070.94-606.52-1.33%+0.8%
'26/06/0445677.46-781.7-1.68%-0.9%
'26/06/0346459.16+901.85+1.98%+1.06%
'26/06/0245557.31+219.4+0.48%+1.55%
'26/06/0145337.91+604.97+1.35%+2.93%
'26/05/2944732.94+1096.5+2.51%+5.51%
'26/05/2843636.44-620.36-1.4%+4.03%
'26/05/2744256.8+731.43+1.68%+5.78%
'26/05/2643525.37-119.03-0.27%+5.49%
'26/05/2543644.4+1376.43+3.26%+8.93%
'26/05/2242267.97+899.76+2.18%+11.3%
'26/05/2141368.21+1347.39+3.37%+15%
'26/05/2040020.82-154.74-0.39%+14.6%
'26/05/1940175.56-716.26-1.75%+12.6%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/1840891.82-280.54-0.68%+11.8%
'26/05/1541172.36-579.39-1.39%+10.3%
'26/05/1441751.75+377.25+0.91%+11.3%
'26/05/1341374.5-523.82-1.25%+9.89%
'26/05/1241898.32+108.26+0.26%+10.2%
'26/05/1141790.06+186.12+0.45%+10.7%
'26/05/0841603.94-329.84-0.79%+9.8%
'26/05/0741933.78+794.93+1.93%+11.9%
'26/05/0641138.85+369.56+0.91%+12.9%
'26/05/0540769.29+64.15+0.16%+13.1%
'26/05/0440705.14+1778.51+4.57%+18.3%
'26/04/3038926.63-376.87-0.96%+17.1%
'26/04/2939303.5-218.23-0.55%+16.5%
'26/04/2839521.73-94.9-0.24%+16.2%
'26/04/2739616.63+684.23+1.76%+18.3%
'26/04/2438932.4+1218.25+3.23%+22.1%
'26/04/2337714.15-164.32-0.43%+21.6%
'26/04/2237878.47+273.36+0.73%+22.4%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/2137605.11+646.31+1.75%+24.6%
'26/04/2036958.8+154.46+0.42%+25.1%
'26/04/1736804.34-327.68-0.88%+24%
'26/04/1637132.02+409.88+1.12%+25.4%
'26/04/1536722.14+426.02+1.17%+26.8%
'26/04/1436296.12+838.83+2.37%+29.9%
'26/04/1335457.29+39.46+0.11%+30%
'26/04/1035417.83+556.67+1.6%+32.1%
'26/04/0934861.16+99.78+0.29%+32.4%
'26/04/0834761.38+1531.56+4.61%+38.6%
'26/04/0733229.82+657.39+2.02%+41.4%
'26/04/0232572.43-602.39-1.82%+38.8%
'26/04/0133174.82+1451.83+4.58%+45.1%
'26/03/3131722.99-795.17-2.45%+41.6%
'26/03/3032518.16-594.43-1.8%+39%
'26/03/2733112.59-225.03-0.68%+38.1%
'26/03/2633337.62-101.49-0.3%+37.7%
'26/03/2533439.11+826.87+2.54%+41.2%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/2432612.24-110.26-0.34%+40.7%
'26/03/2332722.5-821.38-2.45%+37.3%
'26/03/2033543.88-145.8-0.43%+36.7%
'26/03/1933689.68-658.9-1.92%+34%
'26/03/1834348.58+512.01+1.51%+36.1%
'26/03/1733836.57+494.06+1.48%+38.1%
'26/03/1633342.51-57.81-0.17%+37.8%
'26/03/1333400.32-181.54-0.54%+37.1%
'26/03/1233581.86-532.33-1.56%+35%
'26/03/1134114.19+1342.32+4.1%+40.5%
'26/03/1032771.87+661.45+2.06%+43.4%
'26/03/0932110.42-1489.12-4.43%+37%
'26/03/0633599.54-73.4-0.22%+36.7%
'26/03/0533672.94+844.06+2.57%+40.2%
'26/03/0432828.88-1494.77-4.35%+34.1%
'26/03/0334323.65-771.44-2.2%+31.2%
'26/03/0235095.09-319.4-0.9%+30%
'26/02/2635414.49+1.420%+30%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/2535413.07+712.25+2.05%+32.7%
'26/02/2434700.82+927.56+2.75%+36.3%
'26/02/2333773.26+167.55+0.5%+37%
'26/02/1133605.71+532.74+1.61%+39.2%
'26/02/1033072.97+668.35+2.06%+42.1%
'26/02/0932404.62+621.7+1.96%+44.9%
'26/02/0631782.92-18.35-0.06%+44.8%
'26/02/0531801.27-488.54-1.51%+42.6%
'26/02/0432289.81+94.45+0.29%+43%
'26/02/0332195.36+571.33+1.81%+45.6%
'26/02/0231624.03-439.72-1.37%+43.6%
'26/01/3032063.75-472.52-1.45%+41.5%
'26/01/2932536.27-267.55-0.82%+40.4%
'26/01/2832803.82+485.9+1.5%+42.5%
'26/01/2732317.92+253.4+0.79%+43.6%
'26/01/2632064.52+103.01+0.32%+44.1%
'26/01/2331961.51+215.43+0.68%+45%
'26/01/2231746.08+499.71+1.6%+47.3%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/2131246.37-513.62-1.62%+45%
'26/01/2031759.99+120.7+0.38%+45.5%
'26/01/1931639.29+230.59+0.73%+46.6%
'26/01/1631408.7+598.12+1.94%+49.4%
'26/01/1530810.58-131.2-0.42%+48.8%
'26/01/1430941.78+234.56+0.76%+49.9%
'26/01/1330707.22+139.93+0.46%+50.6%
'26/01/1230567.29+278.33+0.92%+52%
'26/01/0930288.96-71.59-0.24%+51.6%
'26/01/0830360.55-74.92-0.25%+51.3%
'26/01/0730435.47-140.83-0.46%+50.6%
'26/01/0630576.3+471.26+1.57%+52.9%
'26/01/0530105.04+755.23+2.57%+56.9%
'26/01/0229349.81+386.21+1.33%+59%
'25/12/3128963.6+256.47+0.89%+60.4%
'25/12/3028707.13-103.76-0.36%+59.8%
'25/12/2928810.89+254.87+0.89%+61.2%
'25/12/2628556.02+184.04+0.65%+62.3%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/2428371.98+61.51+0.22%+62.6%
'25/12/2328310.47+160.83+0.57%+63.6%
'25/12/2228149.64+453.29+1.64%+66.2%
'25/12/1927696.35+227.82+0.83%+67.6%
'25/12/1827468.53-56.64-0.21%+67.3%
'25/12/1727525.17-11.49-0.04%+67.2%
'25/12/1627536.66-330.28-1.19%+65.2%
'25/12/1527866.94-331.08-1.17%+63.3%
'25/12/1228198.02+173.27+0.62%+64.3%
'25/12/1128024.75-375.98-1.32%+62.1%
'25/12/1028400.73+218.13+0.77%+63.4%
'25/12/0928182.6-121.18-0.43%+62.7%
'25/12/0828303.78+322.89+1.15%+64.5%
'25/12/0527980.89+185.18+0.67%+65.6%
'25/12/0427795.71+2.67+0.01%+65.7%
'25/12/0327793.04+228.77+0.83%+67%
'25/12/0227564.27+221.74+0.81%+68.4%
'25/12/0127342.53-283.95-1.03%+66.7%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/2827626.48+71.95+0.26%+67.1%
'25/11/2727554.53+144.99+0.53%+68%
'25/11/2627409.54+497.37+1.85%+71.1%
'25/11/2526912.17+407.93+1.54%+73.7%
'25/11/2426504.24+69.3+0.26%+74.2%
'25/11/2126434.94-991.42-3.61%+67.9%
'25/11/2027426.36+846.24+3.18%+73.2%
'25/11/1926580.12-176-0.66%+72.1%
'25/11/1826756.12-691.19-2.52%+67.7%
'25/11/1727447.31+49.81+0.18%+68%
'25/11/1427397.5-506.06-1.81%+65%
'25/11/1327903.56-43.53-0.16%+64.7%
'25/11/1227947.09+162.14+0.58%+65.7%
'25/11/1127784.95-84.56-0.3%+65.2%
'25/11/1027869.51+218.1+0.79%+66.5%
'25/11/0727651.41-248.04-0.89%+65%
'25/11/0627899.45+182.39+0.66%+66.1%
'25/11/0527717.06-399.5-1.42%+63.8%
交易
日期		00415A 主動群益核心50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/0428116.56-218.03-0.77%+62.5%
'25/11/0328334.59+101.24+0.36%+63.1%
'25/10/3128233.35-54.18-0.19%+62.8%
'25/10/3028287.53-7.21-0.03%+62.7%
'25/10/2928294.74+345.63+1.24%+64.7%
'25/10/2827949.11-44.52-0.16%+64.5%
'25/10/2727993.63+461.37+1.68%+67.2%