SPY
這一年資料不完整：2026-01-02 至 2026-10-15
配息再投入，反映長期持有人真正拿到的報酬
全年漲跌
+14.06%+13.18%198 個交易日
年初 → 年末
676.64 → 771.79681.92 → 771.79
2026-01-02 — 2026-10-15
年內最大回檔
-8.88%-9.13%
從年內最高收盤算起
漲 / 跌月份
6 / 46 / 4
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 |
|---|---|---|---|
| 01-02週五 | 677.88683.17 | +0.18%+0.18% | +0.18%+0.18% |
| 01-05週一 | 682.39687.72 | +0.67%+0.67% | +0.85%+0.85% |
| 01-06週二 | 686.45691.81 | +0.59%+0.59% | +1.45%+1.45% |
| 01-07週三 | 684.24689.58 | -0.32%-0.32% | +1.12%+1.12% |
| 01-08週四 | 684.17689.51 | -0.01%-0.01% | +1.11%+1.11% |
| 01-09週五 | 688.69694.07 | +0.66%+0.66% | +1.78%+1.78% |
| 01-12週一 | 689.77695.16 | +0.16%+0.16% | +1.94%+1.94% |
| 01-13週二 | 688.39693.77 | -0.20%-0.20% | +1.74%+1.74% |
| 01-14週三 | 685.01690.36 | -0.49%-0.49% | +1.24%+1.24% |
| 01-15週四 | 686.88692.24 | +0.27%+0.27% | +1.51%+1.51% |
| 01-16週五 | 686.30691.66 | -0.08%-0.08% | +1.43%+1.43% |
| 01-20週二 | 672.33677.58 | -2.04%-2.04% | -0.64%-0.64% |
| 01-21週三 | 680.09685.40 | +1.15%+1.15% | +0.51%+0.51% |
| 01-22週四 | 683.64688.98 | +0.52%+0.52% | +1.04%+1.04% |
| 01-23週五 | 683.89689.23 | +0.04%+0.04% | +1.07%+1.07% |
| 01-26週一 | 687.36692.73 | +0.51%+0.51% | +1.59%+1.59% |
| 01-27週二 | 690.10695.49 | +0.40%+0.40% | +1.99%+1.99% |
| 01-28週三 | 690.03695.42 | -0.01%-0.01% | +1.98%+1.98% |
| 01-29週四 | 688.66694.04 | -0.20%-0.20% | +1.78%+1.78% |
| 01-30週五 | 686.61691.97 | -0.30%-0.30% | +1.47%+1.47% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 02-02週一 | 690.02695.41 | +0.50%+0.50% | +0.50%+0.50% |
| 02-03週二 | 684.19689.53 | -0.85%-0.85% | -0.35%-0.35% |
| 02-04週三 | 680.87686.19 | -0.48%-0.48% | -0.84%-0.84% |
| 02-05週四 | 672.37677.62 | -1.25%-1.25% | -2.07%-2.07% |
| 02-06週五 | 685.27690.62 | +1.92%+1.92% | -0.20%-0.20% |
| 02-09週一 | 688.57693.95 | +0.48%+0.48% | +0.29%+0.29% |
| 02-10週二 | 686.76692.12 | -0.26%-0.26% | +0.02%+0.02% |
| 02-11週三 | 686.60691.96 | -0.02%-0.02% | 0.00%0.00% |
| 02-12週四 | 675.99681.27 | -1.54%-1.54% | -1.55%-1.55% |
| 02-13週五 | 676.47681.75 | +0.07%+0.07% | -1.48%-1.48% |
| 02-17週二 | 677.56682.85 | +0.16%+0.16% | -1.32%-1.32% |
| 02-18週三 | 680.97686.29 | +0.50%+0.50% | -0.82%-0.82% |
| 02-19週四 | 679.18684.48 | -0.26%-0.26% | -1.08%-1.08% |
| 02-20週五 | 684.09689.43 | +0.72%+0.72% | -0.37%-0.37% |
| 02-23週一 | 677.10682.39 | -1.02%-1.02% | -1.38%-1.38% |
| 02-24週二 | 682.02687.35 | +0.73%+0.73% | -0.67%-0.67% |
| 02-25週三 | 687.78693.15 | +0.84%+0.84% | +0.17%+0.17% |
| 02-26週四 | 683.96689.30 | -0.56%-0.56% | -0.39%-0.39% |
| 02-27週五 | 680.67685.99 | -0.48%-0.48% | -0.86%-0.86% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 03-02週一 | 681.06686.38 | +0.06%+0.06% | +0.06%+0.06% |
| 03-03週二 | 675.06680.33 | -0.88%-0.88% | -0.83%-0.83% |
| 03-04週三 | 679.82685.13 | +0.71%+0.71% | -0.13%-0.13% |
| 03-05週四 | 676.03681.31 | -0.56%-0.56% | -0.68%-0.68% |
| 03-06週五 | 667.17672.38 | -1.31%-1.31% | -1.98%-1.98% |
| 03-09週一 | 673.01678.27 | +0.88%+0.88% | -1.13%-1.13% |
| 03-10週二 | 671.93677.18 | -0.16%-0.16% | -1.28%-1.28% |
| 03-11週三 | 671.09676.33 | -0.13%-0.13% | -1.41%-1.41% |
| 03-12週四 | 660.90666.06 | -1.52%-1.52% | -2.91%-2.91% |
| 03-13週五 | 657.16662.29 | -0.57%-0.57% | -3.45%-3.45% |
| 03-16週一 | 663.84669.03 | +1.02%+1.02% | -2.47%-2.47% |
| 03-17週二 | 665.59670.79 | +0.26%+0.26% | -2.22%-2.22% |
| 03-18週三 | 656.30661.43 | -1.40%-1.40% | -3.58%-3.58% |
| 03-19週四 | 654.69659.80 | -0.25%-0.25% | -3.82%-3.82% |
| 03-20週五 | 645.30648.57 | -1.43%-1.70% | -5.20%-5.45% |
| 03-23週一 | 652.08655.38 | +1.05%+1.05% | -4.20%-4.46% |
| 03-24週二 | 649.89653.18 | -0.34%-0.34% | -4.52%-4.78% |
| 03-25週三 | 653.51656.82 | +0.56%+0.56% | -3.99%-4.25% |
| 03-26週四 | 641.84645.09 | -1.79%-1.79% | -5.71%-5.96% |
| 03-27週五 | 630.89634.09 | -1.71%-1.71% | -7.31%-7.57% |
| 03-30週一 | 628.78631.97 | -0.33%-0.33% | -7.62%-7.87% |
| 03-31週二 | 647.06650.34 | +2.91%+2.91% | -4.94%-5.20% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 04-01週三 | 651.94655.24 | +0.75%+0.75% | +0.75%+0.75% |
| 04-02週四 | 652.52655.83 | +0.09%+0.09% | +0.84%+0.84% |
| 04-06週一 | 655.61658.93 | +0.47%+0.47% | +1.32%+1.32% |
| 04-07週二 | 655.90659.22 | +0.04%+0.04% | +1.37%+1.37% |
| 04-08週三 | 672.60676.01 | +2.55%+2.55% | +3.95%+3.95% |
| 04-09週四 | 676.48679.91 | +0.58%+0.58% | +4.55%+4.55% |
| 04-10週五 | 676.04679.46 | -0.07%-0.07% | +4.48%+4.48% |
| 04-13週一 | 682.64686.10 | +0.98%+0.98% | +5.50%+5.50% |
| 04-14週二 | 690.96694.46 | +1.22%+1.22% | +6.78%+6.78% |
| 04-15週三 | 696.41699.94 | +0.79%+0.79% | +7.63%+7.63% |
| 04-16週四 | 698.12701.66 | +0.25%+0.25% | +7.89%+7.89% |
| 04-17週五 | 706.56710.14 | +1.21%+1.21% | +9.20%+9.20% |
| 04-20週一 | 705.15708.72 | -0.20%-0.20% | +8.98%+8.98% |
| 04-21週二 | 700.53704.08 | -0.65%-0.65% | +8.26%+8.26% |
| 04-22週三 | 707.63711.21 | +1.01%+1.01% | +9.36%+9.36% |
| 04-23週四 | 704.88708.45 | -0.39%-0.39% | +8.94%+8.94% |
| 04-24週五 | 710.34713.94 | +0.77%+0.77% | +9.78%+9.78% |
| 04-27週一 | 711.57715.17 | +0.17%+0.17% | +9.97%+9.97% |
| 04-28週二 | 708.10711.69 | -0.49%-0.49% | +9.43%+9.43% |
| 04-29週三 | 707.99711.58 | -0.02%-0.02% | +9.42%+9.42% |
| 04-30週四 | 715.04718.66 | +0.99%+0.99% | +10.51%+10.51% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 05-01週五 | 717.02720.65 | +0.28%+0.28% | +0.28%+0.28% |
| 05-04週一 | 714.39718.01 | -0.37%-0.37% | -0.09%-0.09% |
| 05-05週二 | 720.12723.77 | +0.80%+0.80% | +0.71%+0.71% |
| 05-06週三 | 730.13733.83 | +1.39%+1.39% | +2.11%+2.11% |
| 05-07週四 | 727.89731.58 | -0.31%-0.31% | +1.80%+1.80% |
| 05-08週五 | 733.90737.62 | +0.83%+0.83% | +2.64%+2.64% |
| 05-11週一 | 735.57739.30 | +0.23%+0.23% | +2.87%+2.87% |
| 05-12週二 | 734.46738.18 | -0.15%-0.15% | +2.72%+2.72% |
| 05-13週三 | 738.57742.31 | +0.56%+0.56% | +3.29%+3.29% |
| 05-14週四 | 744.40748.17 | +0.79%+0.79% | +4.11%+4.11% |
| 05-15週五 | 735.44739.17 | -1.20%-1.20% | +2.85%+2.85% |
| 05-18週一 | 734.93738.65 | -0.07%-0.07% | +2.78%+2.78% |
| 05-19週二 | 730.03733.73 | -0.67%-0.67% | +2.10%+2.10% |
| 05-20週三 | 737.51741.25 | +1.02%+1.02% | +3.14%+3.14% |
| 05-21週四 | 738.98742.72 | +0.20%+0.20% | +3.35%+3.35% |
| 05-22週五 | 741.88745.64 | +0.39%+0.39% | +3.75%+3.75% |
| 05-26週二 | 746.81750.59 | +0.66%+0.66% | +4.44%+4.44% |
| 05-27週三 | 746.68750.46 | -0.02%-0.02% | +4.42%+4.42% |
| 05-28週四 | 750.80754.60 | +0.55%+0.55% | +5.00%+5.00% |
| 05-29週五 | 752.67756.48 | +0.25%+0.25% | +5.26%+5.26% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 06-01週一 | 754.72758.54 | +0.27%+0.27% | +0.27%+0.27% |
| 06-02週二 | 755.74759.57 | +0.14%+0.14% | +0.41%+0.41% |
| 06-03週三 | 750.44754.24 | -0.70%-0.70% | -0.30%-0.30% |
| 06-04週四 | 753.27757.09 | +0.38%+0.38% | +0.08%+0.08% |
| 06-05週五 | 733.83737.55 | -2.58%-2.58% | -2.50%-2.50% |
| 06-08週一 | 735.49739.22 | +0.23%+0.23% | -2.28%-2.28% |
| 06-09週二 | 733.34737.05 | -0.29%-0.29% | -2.57%-2.57% |
| 06-10週三 | 721.77725.43 | -1.58%-1.58% | -4.10%-4.10% |
| 06-11週四 | 734.04737.76 | +1.70%+1.70% | -2.47%-2.47% |
| 06-12週五 | 738.01741.75 | +0.54%+0.54% | -1.95%-1.95% |
| 06-15週一 | 751.03754.83 | +1.76%+1.76% | -0.22%-0.22% |
| 06-16週二 | 746.55750.33 | -0.60%-0.60% | -0.81%-0.81% |
| 06-17週三 | 737.23740.96 | -1.25%-1.25% | -2.05%-2.05% |
| 06-18週四 | 744.89746.74 | +1.04%+0.78% | -1.03%-1.29% |
| 06-22週一 | 742.55744.39 | -0.31%-0.31% | -1.34%-1.60% |
| 06-23週二 | 731.76733.58 | -1.45%-1.45% | -2.78%-3.03% |
| 06-24週三 | 731.42733.24 | -0.05%-0.05% | -2.82%-3.07% |
| 06-25週四 | 732.48734.30 | +0.14%+0.14% | -2.68%-2.93% |
| 06-26週五 | 727.18728.99 | -0.72%-0.72% | -3.39%-3.63% |
| 06-29週一 | 739.16741.00 | +1.65%+1.65% | -1.79%-2.05% |
| 06-30週二 | 744.92746.77 | +0.78%+0.78% | -1.03%-1.28% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 07-01週三 | 743.91745.76 | -0.14%-0.14% | -0.14%-0.14% |
| 07-02週四 | 742.94744.78 | -0.13%-0.13% | -0.27%-0.27% |
| 07-06週一 | 749.42751.28 | +0.87%+0.87% | +0.60%+0.60% |
| 07-07週二 | 745.86747.71 | -0.48%-0.48% | +0.13%+0.13% |
| 07-08週三 | 743.55745.40 | -0.31%-0.31% | -0.18%-0.18% |
| 07-09週四 | 749.85751.71 | +0.85%+0.85% | +0.66%+0.66% |
| 07-10週五 | 753.08754.95 | +0.43%+0.43% | +1.10%+1.10% |
| 07-13週一 | 747.31749.17 | -0.77%-0.77% | +0.32%+0.32% |
| 07-14週二 | 749.97751.83 | +0.36%+0.36% | +0.68%+0.68% |
| 07-15週三 | 752.94754.81 | +0.40%+0.40% | +1.08%+1.08% |
| 07-16週四 | 748.86750.72 | -0.54%-0.54% | +0.53%+0.53% |
| 07-17週五 | 741.45743.29 | -0.99%-0.99% | -0.47%-0.47% |
| 07-20週一 | 740.25742.09 | -0.16%-0.16% | -0.63%-0.63% |
| 07-21週二 | 746.43748.28 | +0.83%+0.83% | +0.20%+0.20% |
| 07-22週三 | 745.56747.41 | -0.12%-0.12% | +0.09%+0.09% |
| 07-23週四 | 736.35738.18 | -1.23%-1.23% | -1.15%-1.15% |
| 07-24週五 | 737.10738.93 | +0.10%+0.10% | -1.05%-1.05% |
| 07-27週一 | 737.26739.09 | +0.02%+0.02% | -1.03%-1.03% |
| 07-28週二 | 739.02740.86 | +0.24%+0.24% | -0.79%-0.79% |
| 07-29週三 | 727.65729.46 | -1.54%-1.54% | -2.32%-2.32% |
| 07-30週四 | 739.85741.69 | +1.68%+1.68% | -0.68%-0.68% |
| 07-31週五 | 745.18747.03 | +0.72%+0.72% | +0.03%+0.03% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 08-03週一 | 755.79757.67 | +1.42%+1.42% | +1.42%+1.42% |
| 08-04週二 | 769.42771.33 | +1.80%+1.80% | +3.25%+3.25% |
| 08-05週三 | 767.88769.79 | -0.20%-0.20% | +3.05%+3.05% |
| 08-06週四 | 766.66768.56 | -0.16%-0.16% | +2.88%+2.88% |
| 08-07週五 | 771.34773.26 | +0.61%+0.61% | +3.51%+3.51% |
| 08-10週一 | 771.12773.03 | -0.03%-0.03% | +3.48%+3.48% |
| 08-11週二 | 768.65770.56 | -0.32%-0.32% | +3.15%+3.15% |
| 08-12週三 | 770.58772.49 | +0.25%+0.25% | +3.41%+3.41% |
| 08-13週四 | 775.95777.88 | +0.70%+0.70% | +4.13%+4.13% |
| 08-14週五 | 774.42776.34 | -0.20%-0.20% | +3.92%+3.92% |
| 08-17週一 | 770.76772.67 | -0.47%-0.47% | +3.43%+3.43% |
| 08-18週二 | 765.55767.45 | -0.68%-0.68% | +2.73%+2.73% |
| 08-19週三 | 767.15769.06 | +0.21%+0.21% | +2.95%+2.95% |
| 08-20週四 | 760.71762.60 | -0.84%-0.84% | +2.08%+2.08% |
| 08-21週五 | 763.82765.72 | +0.41%+0.41% | +2.50%+2.50% |
| 08-24週一 | 761.58763.47 | -0.29%-0.29% | +2.20%+2.20% |
| 08-25週二 | 764.01765.91 | +0.32%+0.32% | +2.53%+2.53% |
| 08-26週三 | 764.18766.08 | +0.02%+0.02% | +2.55%+2.55% |
| 08-27週四 | 769.19771.10 | +0.66%+0.66% | +3.22%+3.22% |
| 08-28週五 | 767.44769.35 | -0.23%-0.23% | +2.99%+2.99% |
| 08-31週一 | 765.15767.05 | -0.30%-0.30% | +2.68%+2.68% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 09-01週二 | 759.89761.78 | -0.69%-0.69% | -0.69%-0.69% |
| 09-02週三 | 763.26765.16 | +0.44%+0.44% | -0.25%-0.25% |
| 09-03週四 | 771.25773.17 | +1.05%+1.05% | +0.80%+0.80% |
| 09-04週五 | 768.28770.19 | -0.39%-0.39% | +0.41%+0.41% |
| 09-08週二 | 764.06765.96 | -0.55%-0.55% | -0.14%-0.14% |
| 09-09週三 | 760.51762.40 | -0.46%-0.46% | -0.61%-0.61% |
| 09-10週四 | 755.95757.83 | -0.60%-0.60% | -1.20%-1.20% |
| 09-11週五 | 762.40764.29 | +0.85%+0.85% | -0.36%-0.36% |
| 09-14週一 | 759.00760.88 | -0.45%-0.45% | -0.80%-0.80% |
| 09-15週二 | 755.51757.39 | -0.46%-0.46% | -1.26%-1.26% |
| 09-16週三 | 752.18754.05 | -0.44%-0.44% | -1.69%-1.69% |
| 09-17週四 | 760.71762.60 | +1.13%+1.13% | -0.58%-0.58% |
| 09-18週五 | 761.69761.69 | +0.13%-0.12% | -0.45%-0.70% |
| 09-21週一 | 773.50773.50 | +1.55%+1.55% | +1.09%+0.84% |
| 09-22週二 | 773.38773.38 | -0.02%-0.02% | +1.08%+0.83% |
| 09-23週三 | 767.81767.81 | -0.72%-0.72% | +0.35%+0.10% |
| 09-24週四 | 767.18767.18 | -0.08%-0.08% | +0.27%+0.02% |
| 09-25週五 | 771.35771.35 | +0.54%+0.54% | +0.81%+0.56% |
| 09-28週一 | 765.61765.61 | -0.74%-0.74% | +0.06%-0.19% |
| 09-29週二 | 764.20764.20 | -0.18%-0.18% | -0.12%-0.37% |
| 09-30週三 | 762.63762.63 | -0.21%-0.21% | -0.33%-0.58% |
| 日期 | 收盤價 | 當日漲跌 | 月內累計 |
|---|---|---|---|
| 10-01週四 | 763.99763.99 | +0.18%+0.18% | +0.18%+0.18% |
| 10-02週五 | 769.64769.64 | +0.74%+0.74% | +0.92%+0.92% |
| 10-05週一 | 774.83774.83 | +0.67%+0.67% | +1.60%+1.60% |
| 10-06週二 | 779.09779.09 | +0.55%+0.55% | +2.16%+2.16% |
| 10-07週三 | 777.22777.22 | -0.24%-0.24% | +1.91%+1.91% |
| 10-08週四 | 773.93773.93 | -0.42%-0.42% | +1.48%+1.48% |
| 10-09週五 | 778.57778.57 | +0.60%+0.60% | +2.09%+2.09% |
| 10-12週一 | 778.10778.10 | -0.06%-0.06% | +2.03%+2.03% |
| 10-13週二 | 778.01778.01 | -0.01%-0.01% | +2.02%+2.02% |
| 10-14週三 | 769.60769.60 | -1.08%-1.08% | +0.91%+0.91% |
| 10-15週四 | 771.79771.79 | +0.28%+0.28% | +1.20%+1.20% |
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。