≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

009823 群益S&P500 / K線比較(日)

009823 群益S&P500

日期: 10/12
成交價昨收漲跌價漲跌幅振幅開盤最高最低
10.6810.64+0.04+0.38%0.47%10.6510.710.65
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%)
3,4563,692萬1,0313.35張/筆10.6810.62 (+0.56%)
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)
1,9882,114萬1,0591.88張/筆10.630 (0%)

連續漲跌: 首日上漲  ( +0.04元 / +0.38%)

上櫃指數: 427.9 (1.19 / +0.28%)

新聞及公告

• 群益009823、009824上市開門紅　卡位美科技股多頭行情 (ETtoday新聞雲 06/25 12:29)

• 〈焦點股〉美光盤後飆逾10%！群益009824掛牌首日同慶 前十大成分股一次看 (Anue鉅亨 06/25 11:37)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		009823 群益S&P500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
'26/10/1210.68+0.04+0.38%+0.38%49301.96-11.48-0.02%-0.02%+0.4%+0.4%
'26/10/0810.6400%+0.38%49313.44-492.93-0.99%-1.01%+0.99%+1.39%
'26/10/0710.64+0.08+0.76%+1.14%49806.37-16.18-0.03%-1.04%+0.79%+2.18%
'26/10/0610.56+0.07+0.67%+1.81%49822.55+110.51+0.22%-0.82%+0.45%+2.64%
'26/10/0510.49-0.02-0.19%+1.62%49712.04+1236.3+2.55%+1.7%-2.74%-0.09%
'26/10/0210.51-0.01-0.1%+1.52%48475.74+122.25+0.25%+1.96%-0.35%-0.44%
'26/10/0110.52+0.05+0.48%+2.01%48353.49+413.36+0.86%+2.84%-0.38%-0.83%
'26/09/3010.47+0.04+0.38%+2.4%47940.13+308.17+0.65%+3.51%-0.27%-1.11%
'26/09/2910.43-0.03-0.29%+2.1%47631.96-392.64-0.82%+2.66%+0.53%-0.56%
'26/09/2410.46-0.05-0.48%+1.62%48024.6-132.69-0.28%+2.38%-0.2%-0.76%
'26/09/2310.51+0.01+0.1%+1.71%48157.29+357.12+0.75%+3.14%-0.65%-1.43%
'26/09/2210.5+0.09+0.86%+2.59%47800.17+81.33+0.17%+3.32%+0.69%-0.72%
'26/09/2110.41+0.02+0.19%+2.79%47718.84+538.09+1.14%+4.5%-0.95%-1.7%
'26/09/1810.39+0.05+0.48%+3.29%47180.75+892.75+1.93%+6.51%-1.45%-3.22%
'26/09/1710.34+0.01+0.1%+3.39%46288+439.1+0.96%+7.53%-0.86%-4.14%
'26/09/1610.3300%+3.39%45848.9+337.41+0.74%+8.33%-0.74%-4.94%
'26/09/1510.33+0.01+0.1%+3.49%45511.49-351.03-0.77%+7.5%+0.87%-4.01%
'26/09/1410.32+0.03+0.29%+3.79%45862.52-322.33-0.7%+6.75%+0.99%-2.96%
交易
日期		009823 群益S&P500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
'26/09/1110.29-0.03-0.29%+3.49%46184.85-755.64-1.61%+5.03%+1.32%-1.54%
'26/09/1010.32-0.02-0.19%+3.29%46940.49-242.87-0.51%+4.49%+0.32%-1.2%
'26/09/0910.34-0.05-0.48%+2.79%47183.36+77.58+0.16%+4.66%-0.64%-1.87%
'26/09/0810.39-0.03-0.29%+2.5%47105.78-220.49-0.47%+4.17%+0.18%-1.68%
'26/09/0710.42-0.07-0.67%+1.81%47326.27+775.14+1.67%+5.91%-2.34%-4.1%
'26/09/0410.49+0.13+1.25%+3.09%46551.13+693.47+1.51%+7.51%-0.26%-4.42%
'26/09/0310.36+0.02+0.19%+3.29%45857.66-307.06-0.67%+6.8%+0.86%-3.51%
'26/09/0210.34-0.06-0.58%+2.69%46164.72-784-1.67%+5.01%+1.09%-2.32%
'26/09/0110.4-0.04-0.38%+2.3%46948.72+820.25+1.78%+6.88%-2.16%-4.58%
'26/08/3110.44-0.01-0.1%+2.2%46128.47-202.98-0.44%+6.41%+0.34%-4.21%
'26/08/2810.4500%+2.2%46331.45+356.23+0.77%+7.24%-0.77%-5.03%
'26/08/2710.45+0.01+0.1%+2.3%45975.22+142.6+0.31%+7.57%-0.21%-5.27%
'26/08/2610.44-0.01-0.1%+2.2%45832.62+663.16+1.47%+9.15%-1.57%-6.95%
'26/08/2510.45+0.03+0.29%+2.5%45169.46+407.14+0.91%+10.1%-0.62%-7.65%
'26/08/2410.42-0.01-0.1%+2.4%44762.32-461.97-1.02%+9.02%+0.92%-6.62%
'26/08/2110.43-0.1-0.95%+1.42%45224.29+290.55+0.65%+9.72%-1.6%-8.3%
'26/08/2010.53+0.06+0.57%+2.01%44933.74+214.39+0.48%+10.2%+0.09%-8.24%
'26/08/1910.47-0.03-0.29%+1.71%44719.35-589.33-1.3%+8.81%+1.01%-7.1%
交易
日期		009823 群益S&P500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
'26/08/1810.5-0.11-1.04%+0.66%45308.68-548.59-1.2%+7.51%+0.16%-6.85%
'26/08/1710.61-0.04-0.38%+0.28%45857.27+46.26+0.1%+7.62%-0.48%-7.34%
'26/08/1410.65+0.01+0.09%+0.38%45811.01-210.47-0.46%+7.13%+0.55%-6.75%
'26/08/1310.64+0.02+0.19%+0.56%46021.48+503.41+1.11%+8.31%-0.92%-7.75%
'26/08/1210.62-0.05-0.47%+0.09%45518.07+397.35+0.88%+9.27%-1.35%-9.17%
'26/08/1110.67-0.01-0.09%0%45120.72+191.96+0.43%+9.73%-0.52%-9.73%
'26/08/1010.68+0.07+0.66%+0.66%44928.76+702.85+1.59%+11.5%-0.93%-10.8%
'26/08/0710.61-0.04-0.38%+0.28%44225.91-170.79-0.38%+11%0%-10.8%
'26/08/0610.65-0.05-0.47%-0.19%44396.7-214.9-0.48%+10.5%+0.01%-10.7%
'26/08/0510.7+0.17+1.61%+1.42%44611.6+1250.94+2.88%+13.7%-1.27%-12.3%
'26/08/0410.53+0.13+1.25%+2.69%43360.66-25.75-0.06%+13.6%+1.31%-10.9%
'26/08/0310.4+0.06+0.58%+3.29%43386.41+266.66+0.62%+14.3%-0.04%-11%
'26/07/3110.34+0.18+1.77%+5.12%43119.75+3186.45+7.98%+23.5%-6.21%-18.3%
'26/07/3010.16-0.11-1.07%+3.99%39933.3-105.88-0.26%+23.1%-0.81%-19.1%
'26/07/2910.27+0.05+0.49%+4.5%40039.18-1564.18-3.76%+18.5%+4.25%-14%
'26/07/2810.22-0.11-1.06%+3.39%41603.36-2030.83-4.65%+13%+3.59%-9.6%
'26/07/2710.33+0.08+0.78%+4.2%43634.19-20.65-0.05%+12.9%+0.83%-8.74%
'26/07/2410.25-0.08-0.77%+3.39%43654.84-1195.97-2.67%+9.92%+1.9%-6.54%
交易
日期		009823 群益S&P500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
'26/07/2310.33-0.05-0.48%+2.89%44850.81+25.03+0.06%+9.99%-0.54%-7.1%
'26/07/2210.38+0.06+0.58%+3.49%44825.78+592.91+1.34%+11.5%-0.76%-7.97%
'26/07/2110.3200%+3.49%44232.87+1783.17+4.2%+16.1%-4.2%-12.7%
'26/07/2010.3200%+3.49%42449.7-221.57-0.52%+15.5%+0.52%-12.1%
'26/07/1710.32-0.11-1.05%+2.4%42671.27-2953.71-6.47%+8.06%+5.42%-5.66%
'26/07/1610.43+0.02+0.19%+2.59%45624.98-6.61-0.01%+8.04%+0.2%-5.45%
'26/07/1510.41+0.06+0.58%+3.19%45631.59+893.64+2%+10.2%-1.42%-7.01%
'26/07/1410.35+0.03+0.29%+3.49%44737.95-642.57-1.42%+8.64%+1.71%-5.15%
'26/07/1310.32+0.02+0.19%+3.69%45380.52+25.91+0.06%+8.7%+0.13%-5.01%
'26/07/0910.300%+3.69%45354.61-379.8-0.83%+7.8%+0.83%-4.11%
'26/07/0810.3-0.02-0.19%+3.49%45734.41+255.3+0.56%+8.41%-0.75%-4.92%
'26/07/0710.32+0.01+0.1%+3.59%45479.11-1077.28-2.31%+5.9%+2.41%-2.31%
'26/07/0610.31+0.04+0.39%+3.99%46556.39-224.23-0.48%+5.39%+0.87%-1.4%
'26/07/0310.27+0.05+0.49%+4.5%46780.62+36.46+0.08%+5.47%+0.41%-0.97%
'26/07/0210.22+0.03+0.29%+4.81%46744.16-274.83-0.58%+4.86%+0.87%-0.05%
'26/07/0110.19+0.02+0.2%+5.01%47018.99+893.08+1.94%+6.89%-1.74%-1.87%
'26/06/3010.17+0.06+0.59%+5.64%46125.91+1126.01+2.5%+9.56%-1.91%-3.92%
'26/06/2910.11+0.12+1.2%+6.91%44999.9+428.14+0.96%+10.6%+0.24%-3.71%
交易
日期		009823 群益S&P500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
'26/06/269.99-0.13-1.28%+5.53%44571.76-1683.5-3.64%+6.59%+2.36%-1.05%
'26/06/2510.12+0.15+1.5%+7.12%46255.26+211.66+0.46%+7.08%+1.04%+0.04%
'26/06/2446043.6-1057.05-2.24%+4.67%
'26/06/2347100.65-640.86-1.34%+3.27%
'26/06/2247741.51+1276.31+2.75%+6.11%
'26/06/1846465.2+587.81+1.28%+7.46%
'26/06/1745877.39+68.2+0.15%+7.62%
'26/06/1645809.19+412.2+0.91%+8.6%
'26/06/1545396.99+1227.95+2.78%+11.6%
'26/06/1244169.04+1019.58+2.36%+14.3%
'26/06/1143149.46-76.08-0.18%+14.1%
'26/06/1043225.54-1478.9-3.31%+10.3%
'26/06/0944704.44+1201.66+2.76%+13.3%
'26/06/0843502.78-1568.16-3.48%+9.39%
'26/06/0545070.94-606.52-1.33%+7.93%
'26/06/0445677.46-781.7-1.68%+6.12%
'26/06/0346459.16+901.85+1.98%+8.22%
'26/06/0245557.31+219.4+0.48%+8.74%
交易
日期		009823 群益S&P500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
'26/06/0145337.91+604.97+1.35%+10.2%
'26/05/2944732.94+1096.5+2.51%+13%
'26/05/2843636.44-620.36-1.4%+11.4%
'26/05/2744256.8+731.43+1.68%+13.3%
'26/05/2643525.37-119.03-0.27%+13%
'26/05/2543644.4+1376.43+3.26%+16.6%
'26/05/2242267.97+899.76+2.18%+19.2%
'26/05/2141368.21+1347.39+3.37%+23.2%
'26/05/2040020.82-154.74-0.39%+22.7%
'26/05/1940175.56-716.26-1.75%+20.6%
'26/05/1840891.82-280.54-0.68%+19.7%
'26/05/1541172.36-579.39-1.39%+18.1%
'26/05/1441751.75+377.25+0.91%+19.2%
'26/05/1341374.5-523.82-1.25%+17.7%
'26/05/1241898.32+108.26+0.26%+18%
'26/05/1141790.06+186.12+0.45%+18.5%
'26/05/0841603.94-329.84-0.79%+17.6%
'26/05/0741933.78+794.93+1.93%+19.8%
交易
日期		009823 群益S&P500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
'26/05/0641138.85+369.56+0.91%+20.9%
'26/05/0540769.29+64.15+0.16%+21.1%
'26/05/0440705.14+1778.51+4.57%+26.7%
'26/04/3038926.63-376.87-0.96%+25.4%
'26/04/2939303.5-218.23-0.55%+24.7%
'26/04/2839521.73-94.9-0.24%+24.4%
'26/04/2739616.63+684.23+1.76%+26.6%
'26/04/2438932.4+1218.25+3.23%+30.7%
'26/04/2337714.15-164.32-0.43%+30.2%
'26/04/2237878.47+273.36+0.73%+31.1%
'26/04/2137605.11+646.31+1.75%+33.4%
'26/04/2036958.8+154.46+0.42%+34%
'26/04/1736804.34-327.68-0.88%+32.8%
'26/04/1637132.02+409.88+1.12%+34.3%
'26/04/1536722.14+426.02+1.17%+35.8%
'26/04/1436296.12+838.83+2.37%+39%
'26/04/1335457.29+39.46+0.11%+39.2%
'26/04/1035417.83+556.67+1.6%+41.4%
交易
日期		009823 群益S&P500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
'26/04/0934861.16+99.78+0.29%+41.8%
'26/04/0834761.38+1531.56+4.61%+48.4%
'26/04/0733229.82+657.39+2.02%+51.4%
'26/04/0232572.43-602.39-1.82%+48.6%
'26/04/0133174.82+1451.83+4.58%+55.4%
'26/03/3131722.99-795.17-2.45%+51.6%
'26/03/3032518.16-594.43-1.8%+48.9%
'26/03/2733112.59-225.03-0.68%+47.9%
'26/03/2633337.62-101.49-0.3%+47.4%
'26/03/2533439.11+826.87+2.54%+51.2%
'26/03/2432612.24-110.26-0.34%+50.7%
'26/03/2332722.5-821.38-2.45%+47%
'26/03/2033543.88-145.8-0.43%+46.3%
'26/03/1933689.68-658.9-1.92%+43.5%
'26/03/1834348.58+512.01+1.51%+45.7%
'26/03/1733836.57+494.06+1.48%+47.9%
'26/03/1633342.51-57.81-0.17%+47.6%
'26/03/1333400.32-181.54-0.54%+46.8%
交易
日期		009823 群益S&P500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
'26/03/1233581.86-532.33-1.56%+44.5%
'26/03/1134114.19+1342.32+4.1%+50.4%
'26/03/1032771.87+661.45+2.06%+53.5%
'26/03/0932110.42-1489.12-4.43%+46.7%
'26/03/0633599.54-73.4-0.22%+46.4%
'26/03/0533672.94+844.06+2.57%+50.2%
'26/03/0432828.88-1494.77-4.35%+43.6%
'26/03/0334323.65-771.44-2.2%+40.5%
'26/03/0235095.09-319.4-0.9%+39.2%
'26/02/2635414.49+1.420%+39.2%
'26/02/2535413.07+712.25+2.05%+42.1%
'26/02/2434700.82+927.56+2.75%+46%
'26/02/2333773.26+167.55+0.5%+46.7%
'26/02/1133605.71+532.74+1.61%+49.1%
'26/02/1033072.97+668.35+2.06%+52.1%
'26/02/0932404.62+621.7+1.96%+55.1%
'26/02/0631782.92-18.35-0.06%+55%
'26/02/0531801.27-488.54-1.51%+52.7%
交易
日期		009823 群益S&P500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
'26/02/0432289.81+94.45+0.29%+53.1%
'26/02/0332195.36+571.33+1.81%+55.9%
'26/02/0231624.03-439.72-1.37%+53.8%
'26/01/3032063.75-472.52-1.45%+51.5%
'26/01/2932536.27-267.55-0.82%+50.3%
'26/01/2832803.82+485.9+1.5%+52.6%
'26/01/2732317.92+253.4+0.79%+53.8%
'26/01/2632064.52+103.01+0.32%+54.3%
'26/01/2331961.51+215.43+0.68%+55.3%
'26/01/2231746.08+499.71+1.6%+57.8%
'26/01/2131246.37-513.62-1.62%+55.2%
'26/01/2031759.99+120.7+0.38%+55.8%
'26/01/1931639.29+230.59+0.73%+57%
'26/01/1631408.7+598.12+1.94%+60%
'26/01/1530810.58-131.2-0.42%+59.3%
'26/01/1430941.78+234.56+0.76%+60.6%
'26/01/1330707.22+139.93+0.46%+61.3%
'26/01/1230567.29+278.33+0.92%+62.8%
交易
日期		009823 群益S&P500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
'26/01/0930288.96-71.59-0.24%+62.4%
'26/01/0830360.55-74.92-0.25%+62%
'26/01/0730435.47-140.83-0.46%+61.2%
'26/01/0630576.3+471.26+1.57%+63.8%
'26/01/0530105.04+755.23+2.57%+68%
'26/01/0229349.81+386.21+1.33%+70.2%
'25/12/3128963.6+256.47+0.89%+71.7%
'25/12/3028707.13-103.76-0.36%+71.1%
'25/12/2928810.89+254.87+0.89%+72.6%
'25/12/2628556.02+184.04+0.65%+73.8%
'25/12/2428371.98+61.51+0.22%+74.1%
'25/12/2328310.47+160.83+0.57%+75.1%
'25/12/2228149.64+453.29+1.64%+78%
'25/12/1927696.35+227.82+0.83%+79.5%
'25/12/1827468.53-56.64-0.21%+79.1%
'25/12/1727525.17-11.49-0.04%+79%
'25/12/1627536.66-330.28-1.19%+76.9%
'25/12/1527866.94-331.08-1.17%+74.8%
交易
日期		009823 群益S&P500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
'25/12/1228198.02+173.27+0.62%+75.9%
'25/12/1128024.75-375.98-1.32%+73.6%
'25/12/1028400.73+218.13+0.77%+74.9%
'25/12/0928182.6-121.18-0.43%+74.2%
'25/12/0828303.78+322.89+1.15%+76.2%
'25/12/0527980.89+185.18+0.67%+77.4%
'25/12/0427795.71+2.67+0.01%+77.4%
'25/12/0327793.04+228.77+0.83%+78.9%
'25/12/0227564.27+221.74+0.81%+80.3%
'25/12/0127342.53-283.95-1.03%+78.5%
'25/11/2827626.48+71.95+0.26%+78.9%
'25/11/2727554.53+144.99+0.53%+79.9%
'25/11/2627409.54+497.37+1.85%+83.2%
'25/11/2526912.17+407.93+1.54%+86%
'25/11/2426504.24+69.3+0.26%+86.5%
'25/11/2126434.94-991.42-3.61%+79.8%
'25/11/2027426.36+846.24+3.18%+85.5%
'25/11/1926580.12-176-0.66%+84.3%
交易
日期		009823 群益S&P500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
'25/11/1826756.12-691.19-2.52%+79.6%
'25/11/1727447.31+49.81+0.18%+80%
'25/11/1427397.5-506.06-1.81%+76.7%
'25/11/1327903.56-43.53-0.16%+76.4%
'25/11/1227947.09+162.14+0.58%+77.4%
'25/11/1127784.95-84.56-0.3%+76.9%
'25/11/1027869.51+218.1+0.79%+78.3%
'25/11/0727651.41-248.04-0.89%+76.7%
'25/11/0627899.45+182.39+0.66%+77.9%
'25/11/0527717.06-399.5-1.42%+75.3%
'25/11/0428116.56-218.03-0.77%+74%
'25/11/0328334.59+101.24+0.36%+74.6%
'25/10/3128233.35-54.18-0.19%+74.3%
'25/10/3028287.53-7.21-0.03%+74.2%
'25/10/2928294.74+345.63+1.24%+76.4%
'25/10/2827949.11-44.52-0.16%+76.1%
'25/10/2727993.63+461.37+1.68%+79.1%
'25/10/2327532.26-116.65-0.42%+78.3%
交易
日期		009823 群益S&P500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
'25/10/2227648.91-103.5-0.37%+77.6%
'25/10/2127752.41+63.78+0.23%+78.1%
'25/10/2027688.63+386.26+1.41%+80.6%
'25/10/1727302.37-345.5-1.25%+78.3%
'25/10/1627647.87+372.16+1.36%+80.8%
'25/10/1527275.71+482.56+1.8%+84%
'25/10/1426793.15-130.27-0.48%+83.1%