6024
49.5
TWD+0.00 (0.00%)
2025.04.02收盤
群益期－現股當沖
群益期最新現股當沖狀況
整理群益期最新(2025/04/02) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的13.41%。當日現股當沖之總損益為-400元、每張平均損益則為-13元。
開盤價
49.5
收盤價
49.5
當日範圍
49.25 - 49.6
成交張數
231
開盤價(昨)
49.15
收盤價(昨)
49.5
昨日範圍
49.15 - 49.6
成交張數(昨)
294
成交金額
1142.91萬
成交金額(昨)
1453.48萬
52週範圍
49.15 - 61.7
發行股數
2億
市值
124億
現股當沖－歷史逐日資訊
開盤價
49.5
收盤價
49.5
成交張數
231
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/04/02 | 49.5 | +0 | +0 | 231 | 1,143.96 | 31 | 13.41 | 153.33 | 13.4 | 153.29 | 13.4 | -0.04 | -12.9 | 0 | 0 |
| 2025/04/01 | 49.5 | +0.35 | +0.71 | 294 | 1,452.38 | 30 | 10.21 | 147.88 | 10.18 | 148.35 | 10.21 | +0.47 | +155 | 0 | 0 |
| 2025/03/31 | 49.15 | -1.15 | -2.29 | 1,085 | 5,337.81 | 90 | 8.29 | 443.1 | 8.3 | 444.51 | 8.33 | +1.42 | +157.22 | 0 | 0 |
| 2025/03/28 | 50.3 | -0.7 | -1.37 | 856 | 4,314.58 | 36 | 4.21 | 181.93 | 4.22 | 181.22 | 4.2 | -0.71 | -197.22 | 0 | 0 |
| 2025/03/27 | 51 | -0.6 | -1.16 | 572 | 2,923.8 | 23 | 4.02 | 117.85 | 4.03 | 117.71 | 4.03 | -0.14 | -60.87 | 0 | 0 |
| 2025/03/26 | 51.6 | +0.1 | +0.19 | 150 | 772.62 | 11 | 7.35 | 56.79 | 7.35 | 56.74 | 7.34 | -0.05 | -45.45 | 0 | 0 |
| 2025/03/25 | 51.5 | +0 | +0 | 200 | 1,028.84 | 5 | 2.5 | 25.8 | 2.51 | 25.75 | 2.5 | -0.05 | -100 | 0 | 0 |
| 2025/03/24 | 51.5 | -0.2 | -0.39 | 237 | 1,225 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 51.7 | -0.2 | -0.39 | 151 | 781.09 | 6 | 3.98 | 31.11 | 3.98 | 31.07 | 3.98 | -0.04 | -66.67 | 0 | 0 |
| 2025/03/20 | 51.9 | +0.4 | +0.78 | 301 | 1,564.53 | 15 | 4.98 | 77.81 | 4.97 | 77.89 | 4.98 | +0.08 | +53.33 | 0 | 0 |
| 2025/03/19 | 51.5 | +0.1 | +0.19 | 353 | 1,823.4 | 35 | 9.92 | 181.01 | 9.93 | 180.76 | 9.91 | -0.25 | -71.43 | 0 | 0 |
| 2025/03/18 | 51.4 | +0 | +0 | 351 | 1,809.67 | 13 | 3.7 | 67.11 | 3.71 | 67.24 | 3.72 | +0.13 | +100 | 0 | 0 |
| 2025/03/17 | 51.4 | +0.4 | +0.78 | 346 | 1,781.43 | 20 | 5.78 | 102.68 | 5.76 | 103.05 | 5.78 | +0.37 | +185 | 0 | 0 |
| 2025/03/14 | 51 | -0.1 | -0.2 | 928 | 4,728.9 | 105 | 11.32 | 535.75 | 11.33 | 535.71 | 11.33 | -0.04 | -3.81 | 0 | 0 |
| 2025/03/13 | 51.1 | -0.9 | -1.73 | 1,476 | 7,612.37 | 94 | 6.37 | 485.28 | 6.37 | 483.95 | 6.36 | -1.33 | -141.49 | 0 | 0 |
| 2025/03/12 | 52 | +0 | +0 | 654 | 3,406.6 | 44 | 6.73 | 229.03 | 6.72 | 229.27 | 6.73 | +0.24 | +54.55 | 0 | 0 |
| 2025/03/11 | 52 | -1.1 | -2.07 | 1,745 | 9,067.63 | 195 | 11.17 | 1,011.37 | 11.15 | 1,014.85 | 11.19 | +3.48 | +178.46 | 0 | 0 |
| 2025/03/10 | 53.1 | -0.4 | -0.75 | 679 | 3,620.76 | 77 | 11.34 | 410.83 | 11.35 | 410.44 | 11.34 | -0.39 | -50.65 | 0 | 0 |
| 2025/03/07 | 53.5 | -3.3 | -5.81 | 3,011 | 16,197.23 | 506 | 16.81 | 2,716.52 | 16.77 | 2,728.82 | 16.85 | +12.3 | +243.08 | 0 | 0 |
| 2025/03/06 | 56.8 | +0.2 | +0.35 | 301 | 1,710.64 | 19 | 6.31 | 107.97 | 6.31 | 107.81 | 6.3 | -0.16 | -84.21 | 0 | 0 |
| 2025/03/05 | 56.6 | +0.6 | +1.07 | 527 | 2,972.58 | 42 | 7.98 | 237.52 | 7.99 | 236.56 | 7.96 | -0.96 | -228.57 | 0 | 0 |
| 2025/03/04 | 56 | +0 | +0 | 312 | 1,750.71 | 20 | 6.4 | 111.87 | 6.39 | 111.97 | 6.4 | +0.1 | +50 | 0 | 0 |
| 2025/03/03 | 56 | -0.2 | -0.36 | 474 | 2,648.62 | 42 | 8.86 | 234.73 | 8.86 | 234.78 | 8.86 | +0.05 | +11.9 | 0 | 0 |
| 2025/02/27 | 56.2 | +0.1 | +0.18 | 334 | 1,882.21 | 30 | 8.97 | 168.84 | 8.97 | 168.86 | 8.97 | +0.02 | +6.67 | 0 | 0 |
| 2025/02/26 | 56.1 | -0.5 | -0.88 | 758 | 4,255.41 | 50 | 6.59 | 280.36 | 6.59 | 280.76 | 6.6 | +0.4 | +80 | 0 | 0 |
| 2025/02/25 | 56.6 | -0.6 | -1.05 | 769 | 4,357.96 | 24 | 3.12 | 136.08 | 3.12 | 136.15 | 3.12 | +0.07 | +29.17 | 0 | 0 |
| 2025/02/24 | 57.2 | -0.3 | -0.52 | 507 | 2,902.67 | 18 | 3.55 | 103.15 | 3.55 | 103.19 | 3.56 | +0.04 | +22.22 | 0 | 0 |
| 2025/02/21 | 57.5 | -0.2 | -0.35 | 925 | 5,309.72 | 50 | 5.41 | 286.8 | 5.4 | 287.82 | 5.42 | +1.02 | +204 | 0 | 0 |
| 2025/02/20 | 57.7 | +0.2 | +0.35 | 314 | 1,817.1 | 48 | 15.3 | 277.7 | 15.28 | 278.23 | 15.31 | +0.53 | +110.42 | 0 | 0 |
| 2025/02/19 | 57.5 | +0 | +0 | 254 | 1,463.67 | 30 | 11.81 | 172.78 | 11.8 | 173.09 | 11.83 | +0.31 | +103.33 | 0 | 0 |
| 2025/02/18 | 57.5 | +0 | +0 | 260 | 1,499.4 | 38 | 14.62 | 219.07 | 14.61 | 219.43 | 14.63 | +0.36 | +94.74 | 0 | 0 |
| 2025/02/17 | 57.5 | +0.4 | +0.7 | 173 | 995.51 | 32 | 18.46 | 183.73 | 18.46 | 183.48 | 18.43 | -0.25 | -78.12 | 0 | 0 |
| 2025/02/14 | 57.1 | -0.3 | -0.52 | 318 | 1,819.88 | 3 | 0.94 | 17.18 | 0.94 | 17.15 | 0.94 | -0.03 | -100 | 0 | 0 |
| 2025/02/13 | 57.4 | -0.1 | -0.17 | 536 | 3,063.77 | 34 | 6.35 | 193.91 | 6.33 | 195.24 | 6.37 | +1.33 | +391.18 | 0 | 0 |
| 2025/02/12 | 57.5 | -0.2 | -0.35 | 291 | 1,678.3 | 13 | 4.46 | 74.92 | 4.46 | 74.88 | 4.46 | -0.04 | -30.77 | 0 | 0 |
| 2025/02/11 | 57.7 | +0 | +0 | 336 | 1,933.79 | 19 | 5.66 | 109.35 | 5.65 | 109.8 | 5.68 | +0.45 | +236.84 | 0 | 0 |
| 2025/02/10 | 57.7 | -0.5 | -0.86 | 501 | 2,905.38 | 42 | 8.39 | 243.28 | 8.37 | 243.34 | 8.38 | +0.06 | +14.29 | 0 | 0 |
| 2025/02/07 | 58.2 | -0.1 | -0.17 | 342 | 2,000.04 | 50 | 14.64 | 292.91 | 14.65 | 293.5 | 14.67 | +0.59 | +118 | 0 | 0 |
| 2025/02/06 | 58.3 | -0.1 | -0.17 | 239 | 1,392.17 | 36 | 15.08 | 209.85 | 15.07 | 210.44 | 15.12 | +0.59 | +163.89 | 0 | 0 |
| 2025/02/05 | 58.4 | +0.1 | +0.17 | 192 | 1,123.7 | 19 | 9.89 | 111.07 | 9.88 | 111.1 | 9.89 | +0.03 | +15.79 | 0 | 0 |
| 2025/02/04 | 58.3 | -0.3 | -0.51 | 362 | 2,123.73 | 67 | 18.51 | 392.37 | 18.48 | 392.75 | 18.49 | +0.38 | +56.72 | 0 | 0 |
| 2025/02/03 | 58.6 | +0.8 | +1.38 | 624 | 3,634.4 | 134 | 21.47 | 776.44 | 21.36 | 780.51 | 21.48 | +4.07 | +303.73 | 0 | 0 |
| 2025/01/22 | 57.8 | +0.4 | +0.7 | 161 | 931.44 | 18 | 11.16 | 103.91 | 11.16 | 103.93 | 11.16 | +0.02 | +11.11 | 0 | 0 |
| 2025/01/21 | 57.4 | +0.1 | +0.17 | 110 | 632.35 | 13 | 11.8 | 74.64 | 11.8 | 74.55 | 11.79 | -0.09 | -69.23 | 0 | 0 |
| 2025/01/20 | 57.3 | +0.3 | +0.53 | 117 | 671.48 | 10 | 8.52 | 57.21 | 8.52 | 57.24 | 8.52 | +0.03 | +30 | 0 | 0 |
| 2025/01/17 | 57 | -0.1 | -0.18 | 202 | 1,151.25 | 5 | 2.48 | 28.48 | 2.47 | 28.53 | 2.48 | +0.05 | +100 | 0 | 0 |
| 2025/01/16 | 57.1 | -0.3 | -0.52 | 337 | 1,933.35 | 24 | 7.12 | 137.65 | 7.12 | 137.97 | 7.14 | +0.32 | +133.33 | 0 | 0 |
| 2025/01/15 | 57.4 | -0.2 | -0.35 | 233 | 1,349.72 | 53 | 22.71 | 306.56 | 22.71 | 305.86 | 22.66 | -0.7 | -132.08 | 0 | 0 |
| 2025/01/14 | 57.6 | +0.5 | +0.88 | 304 | 1,740.52 | 52 | 17.1 | 297.54 | 17.09 | 298.43 | 17.15 | +0.89 | +171.15 | 0 | 0 |
| 2025/01/13 | 57.1 | -1.2 | -2.06 | 652 | 3,712.66 | 88 | 13.5 | 502.03 | 13.52 | 502.87 | 13.54 | +0.84 | +95.45 | 0 | 0 |
| 2025/01/10 | 58.3 | +0.2 | +0.34 | 636 | 3,681.21 | 105 | 16.5 | 606.54 | 16.48 | 609.31 | 16.55 | +2.77 | +263.81 | 0 | 0 |
| 2025/01/09 | 58.1 | -0.7 | -1.19 | 568 | 3,328.87 | 68 | 11.98 | 397.75 | 11.95 | 398.99 | 11.99 | +1.24 | +182.35 | 0 | 0 |
| 2025/01/08 | 58.8 | +1 | +1.73 | 703 | 4,119.94 | 78 | 11.09 | 456.11 | 11.07 | 457.11 | 11.1 | +1 | +128.21 | 0 | 0 |
| 2025/01/07 | 57.8 | +0.3 | +0.52 | 376 | 2,168.86 | 36 | 9.57 | 207.35 | 9.56 | 208.01 | 9.59 | +0.66 | +183.33 | 0 | 0 |
| 2025/01/06 | 57.5 | +0.2 | +0.35 | 381 | 2,188.55 | 26 | 6.83 | 149.15 | 6.82 | 149.66 | 6.84 | +0.51 | +196.15 | 0 | 0 |
| 2025/01/03 | 57.3 | -0.3 | -0.52 | 354 | 2,021.98 | 39 | 11.01 | 222.6 | 11.01 | 223.55 | 11.06 | +0.95 | +243.59 | 0 | 0 |
| 2025/01/02 | 57.6 | -0.3 | -0.52 | 291 | 1,671.52 | 34 | 11.69 | 195.21 | 11.68 | 195.63 | 11.7 | +0.42 | +123.53 | 0 | 0 |
| 2024/12/31 | 57.9 | +0 | +0 | 254 | 1,460.8 | 13 | 5.13 | 74.8 | 5.12 | 75.01 | 5.13 | +0.21 | +161.54 | 0 | 0 |
| 2024/12/30 | 57.9 | +0.4 | +0.7 | 199 | 1,150.43 | 16 | 8.06 | 92.71 | 8.06 | 92.62 | 8.05 | -0.09 | -56.25 | 0 | 0 |
| 2024/12/27 | 57.5 | +0.1 | +0.17 | 130 | 746.27 | 4 | 3.08 | 22.98 | 3.08 | 23.04 | 3.09 | +0.06 | +150 | 0 | 0 |
| 2024/12/26 | 57.4 | +0.2 | +0.35 | 161 | 925.59 | 12 | 7.46 | 68.96 | 7.45 | 69.07 | 7.46 | +0.11 | +91.67 | 0 | 0 |
| 2024/12/25 | 57.2 | +0.2 | +0.35 | 142 | 814.34 | 8 | 5.62 | 45.72 | 5.61 | 45.76 | 5.62 | +0.04 | +50 | 0 | 0 |
| 2024/12/24 | 57 | -0.1 | -0.18 | 185 | 1,057.71 | 5 | 2.7 | 28.59 | 2.7 | 28.63 | 2.71 | +0.04 | +80 | 0 | 0 |
| 2024/12/23 | 57.1 | +0.5 | +0.88 | 159 | 908.01 | 17 | 10.69 | 96.92 | 10.67 | 97.09 | 10.69 | +0.17 | +100 | 0 | 0 |
| 2024/12/20 | 56.6 | -0.2 | -0.35 | 216 | 1,223.38 | 10 | 4.63 | 56.54 | 4.62 | 56.72 | 4.64 | +0.18 | +180 | 0 | 0 |
| 2024/12/19 | 56.8 | -0.8 | -1.39 | 455 | 2,589.86 | 13 | 2.86 | 74.01 | 2.86 | 74.16 | 2.86 | +0.15 | +115.38 | 0 | 0 |
| 2024/12/18 | 57.6 | +0 | +0 | 237 | 1,365.11 | 29 | 12.25 | 167.1 | 12.24 | 167.48 | 12.27 | +0.38 | +131.03 | 0 | 0 |
| 2024/12/17 | 57.6 | -0.6 | -1.03 | 319 | 1,842.75 | 29 | 9.09 | 167.73 | 9.1 | 167.88 | 9.11 | +0.15 | +51.72 | 0 | 0 |
| 2024/12/16 | 58.2 | -0.9 | -1.52 | 385 | 2,254.54 | 31 | 8.05 | 181.42 | 8.05 | 182.48 | 8.09 | +1.06 | +341.94 | 0 | 0 |
| 2024/12/13 | 59.1 | +0.2 | +0.34 | 188 | 1,108.45 | 35 | 18.65 | 207.24 | 18.7 | 206.79 | 18.66 | -0.45 | -128.57 | 0 | 0 |
| 2024/12/12 | 58.9 | +0.3 | +0.51 | 320 | 1,888.78 | 94 | 29.4 | 554.66 | 29.37 | 555.74 | 29.42 | +1.08 | +114.89 | 0 | 0 |
| 2024/12/11 | 58.6 | -0.2 | -0.34 | 385 | 2,256.84 | 63 | 16.37 | 369.67 | 16.38 | 369.47 | 16.37 | -0.2 | -31.75 | 0 | 0 |
| 2024/12/10 | 58.8 | -1.4 | -2.33 | 704 | 4,159.18 | 93 | 13.21 | 552 | 13.27 | 549.71 | 13.22 | -2.29 | -246.24 | 0 | 0 |
| 2024/12/09 | 60.2 | +0.3 | +0.5 | 292 | 1,757.9 | 42 | 14.37 | 252.51 | 14.36 | 253.27 | 14.41 | +0.76 | +180.95 | 0 | 0 |
| 2024/12/06 | 59.9 | -0.1 | -0.17 | 430 | 2,573.9 | 42 | 9.78 | 251.29 | 9.76 | 251.5 | 9.77 | +0.21 | +50 | 0 | 0 |
| 2024/12/05 | 60 | +1 | +1.69 | 541 | 3,237.03 | 46 | 8.5 | 274.66 | 8.48 | 274.96 | 8.49 | +0.3 | +65.22 | 0 | 0 |
| 2024/12/04 | 59 | +0.3 | +0.51 | 311 | 1,835.3 | 33 | 10.61 | 194.38 | 10.59 | 194.38 | 10.59 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 58.7 | +0.3 | +0.51 | 117 | 683.22 | 6 | 5.14 | 35.12 | 5.14 | 35.18 | 5.15 | +0.06 | +100 | 0 | 0 |
| 2024/12/02 | 58.4 | +0.2 | +0.34 | 78 | 452.65 | 2 | 2.58 | 11.66 | 2.58 | 11.67 | 2.58 | +0.01 | +50 | 0 | 0 |
| 2024/11/29 | 58.2 | +0.1 | +0.17 | 78 | 452.7 | 46 | 58.89 | 274.66 | 60.67 | 274.96 | 60.74 | +0.3 | +65.22 | 0 | 0 |
| 2024/11/28 | 58.1 | +0.1 | +0.17 | 183 | 1,056.02 | 33 | 18.04 | 189.77 | 17.97 | 191.54 | 18.14 | +1.77 | +536.36 | 0 | 0 |
| 2024/11/27 | 58 | -0.6 | -1.02 | 136 | 792.56 | 5 | 3.67 | 29.07 | 3.67 | 29.23 | 3.69 | +0.16 | +320 | 0 | 0 |
| 2024/11/26 | 58.6 | +0 | +0 | 132 | 773.95 | 3 | 2.27 | 17.54 | 2.27 | 17.57 | 2.27 | +0.03 | +100 | 0 | 0 |
| 2024/11/25 | 58.6 | +1 | +1.74 | 210 | 1,225.82 | 19 | 9.05 | 110.78 | 9.04 | 110.76 | 9.04 | -0.02 | -10.53 | 0 | 0 |
| 2024/11/22 | 57.6 | +0.2 | +0.35 | 127 | 733.2 | 15 | 11.82 | 86.46 | 11.79 | 86.8 | 11.84 | +0.34 | +226.67 | 0 | 0 |
| 2024/11/21 | 57.4 | -0.4 | -0.69 | 106 | 607.68 | 11 | 10.42 | 63.32 | 10.42 | 63.29 | 10.42 | -0.03 | -27.27 | 0 | 0 |
| 2024/11/20 | 57.8 | -0.6 | -1.03 | 145 | 840.6 | 15 | 10.35 | 87.06 | 10.36 | 87.15 | 10.37 | +0.09 | +60 | 0 | 0 |
| 2024/11/19 | 58.4 | +0 | +0 | 242 | 1,406.06 | 34 | 14.08 | 197.43 | 14.04 | 198.09 | 14.09 | +0.66 | +194.12 | 0 | 0 |
| 2024/11/18 | 58.4 | +0.5 | +0.86 | 169 | 982.42 | 23 | 13.61 | 133.69 | 13.61 | 134.11 | 13.65 | +0.42 | +182.61 | 0 | 0 |
| 2024/11/15 | 57.9 | +0.6 | +1.05 | 189 | 1,090.65 | 27 | 14.32 | 156.13 | 14.32 | 156.01 | 14.3 | -0.12 | -44.44 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
