6024
49.15
TWD-0.10 (-0.20%)
2025.09.10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(2025/09/09) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的6.14%。當日現股當沖之總損益為+3,400元、每張平均損益則為+117元。
開盤價
49.3
收盤價
49.15
當日範圍
49.05 - 49.35
成交張數
259
開盤價(昨)
48.95
收盤價(昨)
49.25
昨日範圍
48.9 - 49.3
成交張數(昨)
473
成交金額
1274.39萬
成交金額(昨)
2323.16萬
52週範圍
43.65 - 60.2
發行股數
2億
市值
123億
現股當沖－歷史逐日資訊
開盤價
49.3
收盤價
49.15
成交張數
259
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(%) | ||||||
| 2025/09/09 | 49.25 | +0.35 | +0.72 | 473 | 2,320.81 | 29 | 6.14 | 142.17 | 6.13 | 142.51 | 6.14 | +0.34 | +117.24 | 0 | 0 |
| 2025/09/08 | 48.9 | -0.35 | -0.71 | 461 | 2,254.5 | 22 | 4.77 | 107.71 | 4.78 | 107.83 | 4.78 | +0.12 | +56.82 | 0 | 0 |
| 2025/09/05 | 49.25 | +0 | +0 | 123 | 607.46 | 7 | 5.67 | 34.44 | 5.67 | 34.51 | 5.68 | +0.07 | +92.86 | 0 | 0 |
| 2025/09/04 | 49.25 | +0.25 | +0.51 | 121 | 593.23 | 13 | 10.78 | 63.91 | 10.77 | 63.94 | 10.78 | +0.03 | +23.08 | 0 | 0 |
| 2025/09/03 | 49 | -0.05 | -0.1 | 127 | 620 | 7 | 5.53 | 34.19 | 5.51 | 34.31 | 5.53 | +0.12 | +178.57 | 0 | 0 |
| 2025/09/02 | 49.05 | +0.15 | +0.31 | 141 | 689.38 | 8 | 5.67 | 38.96 | 5.65 | 39.23 | 5.69 | +0.27 | +331.25 | 0 | 0 |
| 2025/09/01 | 48.9 | -0.35 | -0.71 | 251 | 1,227.84 | 14 | 5.58 | 68.25 | 5.56 | 68.72 | 5.6 | +0.47 | +339.29 | 0 | 0 |
| 2025/08/29 | 49.25 | -0.15 | -0.3 | 111 | 547.09 | 6 | 5.41 | 29.61 | 5.41 | 29.62 | 5.41 | +0.01 | +16.67 | 0 | 0 |
| 2025/08/28 | 49.4 | +0.05 | +0.1 | 192 | 950.43 | 10 | 5.2 | 49.34 | 5.19 | 49.49 | 5.21 | +0.15 | +150 | 0 | 0 |
| 2025/08/27 | 49.35 | +0.2 | +0.41 | 252 | 1,246.66 | 20 | 7.93 | 98.99 | 7.94 | 98.81 | 7.93 | -0.18 | -92.5 | 0 | 0 |
| 2025/08/26 | 49.15 | -0.05 | -0.1 | 123 | 604.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/25 | 49.2 | +0.05 | +0.1 | 204 | 1,005.17 | 3 | 1.47 | 14.78 | 1.47 | 14.79 | 1.47 | +0.02 | +66.67 | 0 | 0 |
| 2025/08/22 | 49.15 | -0.15 | -0.3 | 92 | 453.5 | 1 | 1.09 | 4.93 | 1.09 | 4.92 | 1.08 | -0.01 | -150 | 0 | 0 |
| 2025/08/21 | 49.3 | +0.25 | +0.51 | 128 | 634.01 | 8 | 6.23 | 39.47 | 6.22 | 39.49 | 6.23 | +0.03 | +37.5 | 0 | 0 |
| 2025/08/20 | 49.05 | -0.4 | -0.81 | 271 | 1,332.3 | 16 | 5.9 | 78.55 | 5.9 | 78.62 | 5.9 | +0.07 | +46.88 | 0 | 0 |
| 2025/08/19 | 49.45 | +0.05 | +0.1 | 152 | 752.03 | 15 | 9.85 | 74.05 | 9.85 | 74.1 | 9.85 | +0.06 | +36.67 | 0 | 0 |
| 2025/08/18 | 49.4 | +0.1 | +0.2 | 238 | 1,172.84 | 36 | 15.13 | 177.6 | 15.14 | 177.42 | 15.13 | -0.18 | -51.39 | 0 | 0 |
| 2025/08/15 | 49.3 | -0.2 | -0.4 | 118 | 583.64 | 8 | 6.76 | 39.48 | 6.76 | 39.44 | 6.76 | -0.04 | -50 | 0 | 0 |
| 2025/08/14 | 49.5 | +0.25 | +0.51 | 173 | 855.33 | 13 | 7.52 | 64.22 | 7.51 | 64.3 | 7.52 | +0.07 | +53.85 | 0 | 0 |
| 2025/08/13 | 49.25 | +0.25 | +0.51 | 182 | 896.55 | 9 | 4.95 | 44.34 | 4.95 | 44.34 | 4.95 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 49 | -0.2 | -0.41 | 145 | 711.26 | 15 | 10.36 | 73.7 | 10.36 | 73.72 | 10.37 | +0.02 | +13.33 | 0 | 0 |
| 2025/08/11 | 49.2 | -0.1 | -0.2 | 142 | 697.24 | 22 | 15.54 | 108.36 | 15.54 | 108.44 | 15.55 | +0.09 | +38.64 | 0 | 0 |
| 2025/08/08 | 49.3 | -0.1 | -0.2 | 243 | 1,204.36 | 23 | 9.46 | 113.92 | 9.46 | 113.78 | 9.45 | -0.14 | -58.7 | 0 | 0 |
| 2025/08/07 | 49.4 | +0.1 | +0.2 | 144 | 711.25 | 11 | 7.64 | 54.37 | 7.64 | 54.38 | 7.65 | +0.02 | +18.18 | 0 | 0 |
| 2025/08/06 | 49.3 | +0.2 | +0.41 | 159 | 782.29 | 12 | 7.56 | 59.12 | 7.56 | 59.16 | 7.56 | +0.04 | +33.33 | 0 | 0 |
| 2025/08/05 | 49.1 | +0.15 | +0.31 | 107 | 526.8 | 7 | 6.53 | 34.37 | 6.52 | 34.35 | 6.52 | -0.01 | -21.43 | 0 | 0 |
| 2025/08/04 | 48.95 | +0.1 | +0.2 | 128 | 627.53 | 23 | 17.92 | 112.25 | 17.89 | 112.27 | 17.89 | +0.02 | +8.7 | 0 | 0 |
| 2025/08/01 | 48.85 | +0.2 | +0.41 | 180 | 875.7 | 35 | 19.47 | 170.06 | 19.42 | 170.36 | 19.45 | +0.29 | +84.29 | 0 | 0 |
| 2025/07/31 | 48.65 | -0.25 | -0.51 | 100 | 485.38 | 7 | 7.03 | 34.1 | 7.03 | 34.12 | 7.03 | +0.03 | +35.71 | 0 | 0 |
| 2025/07/30 | 48.9 | +0.35 | +0.72 | 99 | 483.94 | 10 | 10.08 | 48.82 | 10.09 | 48.81 | 10.09 | -0.01 | -5 | 0 | 0 |
| 2025/07/29 | 48.55 | -0.5 | -1.02 | 255 | 1,243.46 | 23 | 9.01 | 112.16 | 9.02 | 112.48 | 9.05 | +0.32 | +139.13 | 0 | 0 |
| 2025/07/28 | 49.05 | -0.2 | -0.41 | 183 | 898.45 | 2 | 1.09 | 9.81 | 1.09 | 9.8 | 1.09 | -0.01 | -25 | 0 | 0 |
| 2025/07/25 | 49.25 | -0.25 | -0.51 | 75 | 368.65 | 4 | 5.35 | 19.73 | 5.35 | 19.75 | 5.36 | +0.01 | +37.5 | 0 | 0 |
| 2025/07/24 | 49.5 | +0.05 | +0.1 | 78 | 383.74 | 6 | 7.73 | 29.68 | 7.73 | 29.66 | 7.73 | -0.01 | -16.67 | 0 | 0 |
| 2025/07/23 | 49.45 | +0.4 | +0.82 | 171 | 845.46 | 13 | 7.59 | 64.09 | 7.58 | 64.23 | 7.6 | +0.14 | +107.69 | 0 | 0 |
| 2025/07/22 | 49.05 | -0.5 | -1.01 | 234 | 1,152.33 | 15 | 6.41 | 73.83 | 6.41 | 74.08 | 6.43 | +0.24 | +160 | 0 | 0 |
| 2025/07/21 | 49.55 | -0.05 | -0.1 | 97 | 481.01 | 10 | 10.32 | 49.63 | 10.32 | 49.62 | 10.31 | -0.02 | -20 | 0 | 0 |
| 2025/07/18 | 49.6 | -0.05 | -0.1 | 139 | 690.81 | 16 | 11.51 | 79.47 | 11.5 | 79.51 | 11.51 | +0.04 | +21.88 | 0 | 0 |
| 2025/07/17 | 49.65 | +0 | +0 | 111 | 553.76 | 6 | 5.39 | 29.83 | 5.39 | 29.85 | 5.39 | +0.02 | +33.33 | 0 | 0 |
| 2025/07/16 | 49.65 | +0.15 | +0.3 | 232 | 1,151.26 | 19 | 8.19 | 94.08 | 8.17 | 94.31 | 8.19 | +0.22 | +115.79 | 2 | 0.86 |
| 2025/07/15 | 49.5 | +0.1 | +0.2 | 120 | 592.53 | 19 | 15.87 | 94.02 | 15.87 | 94.01 | 15.87 | -0.01 | -2.63 | 0 | 0 |
| 2025/07/14 | 49.4 | -0.35 | -0.7 | 162 | 802.9 | 7 | 4.32 | 34.67 | 4.32 | 34.68 | 4.32 | +0.01 | +14.29 | 0 | 0 |
| 2025/07/11 | 49.75 | +0.5 | +1.02 | 459 | 2,281.96 | 22 | 4.8 | 109.44 | 4.8 | 109.36 | 4.79 | -0.09 | -38.64 | 0 | 0 |
| 2025/07/10 | 49.25 | +0.25 | +0.51 | 207 | 1,017.41 | 22 | 10.63 | 108.12 | 10.63 | 108.1 | 10.63 | -0.03 | -11.36 | 0 | 0 |
| 2025/07/09 | 49 | +0.6 | +1.24 | 392 | 1,916.18 | 11 | 2.81 | 53.64 | 2.8 | 53.81 | 2.81 | +0.17 | +159.09 | 0 | 0 |
| 2025/07/08 | 48.4 | +0.75 | +1.57 | 200 | 963.56 | 23 | 11.48 | 110.44 | 11.46 | 110.58 | 11.48 | +0.14 | +60.87 | 0 | 0 |
| 2025/07/07 | 47.65 | +0 | +0 | 77 | 365.17 | 9 | 11.75 | 42.86 | 11.74 | 42.89 | 11.75 | +0.03 | +33.33 | 0 | 0 |
| 2025/07/04 | 47.65 | -0.35 | -0.73 | 84 | 402.24 | 10 | 11.88 | 47.81 | 11.89 | 47.77 | 11.87 | -0.04 | -45 | 0 | 0 |
| 2025/07/03 | 48 | +0.45 | +0.95 | 192 | 922.72 | 7 | 3.64 | 33.59 | 3.64 | 33.58 | 3.64 | -0.01 | -21.43 | 0 | 0 |
| 2025/07/02 | 47.55 | -0.45 | -0.94 | 252 | 1,202.05 | 10 | 3.97 | 47.62 | 3.96 | 47.85 | 3.98 | +0.23 | +230 | 0 | 0 |
| 2025/07/01 | 48 | +0.45 | +0.95 | 336 | 1,606 | 39 | 11.62 | 185.96 | 11.58 | 186.74 | 11.63 | +0.79 | +201.28 | 0 | 0 |
| 2025/06/30 | 47.55 | -0.3 | -0.63 | 90 | 427.64 | 6 | 6.68 | 28.55 | 6.68 | 28.59 | 6.68 | +0.04 | +58.33 | 0 | 0 |
| 2025/06/27 | 47.85 | +0.45 | +0.95 | 120 | 574.5 | 5 | 4.16 | 23.89 | 4.16 | 23.91 | 4.16 | +0.03 | +60 | 0 | 0 |
| 2025/06/26 | 47.4 | +0.65 | +1.39 | 110 | 522.9 | 10 | 9.06 | 47.44 | 9.07 | 47.29 | 9.04 | -0.15 | -150 | 0 | 0 |
| 2025/06/25 | 46.75 | -0.1 | -0.21 | 200 | 936.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 46.85 | +0.6 | +1.3 | 190 | 891 | 9 | 4.73 | 42 | 4.71 | 42.16 | 4.73 | +0.15 | +172.22 | 0 | 0 |
| 2025/06/23 | 46.25 | -0.85 | -1.8 | 317 | 1,467.08 | 20 | 6.31 | 92.47 | 6.3 | 92.91 | 6.33 | +0.44 | +220 | 0 | 0 |
| 2025/06/20 | 47.1 | -0.45 | -0.95 | 346 | 1,628.96 | 16 | 4.63 | 75.38 | 4.63 | 75.55 | 4.64 | +0.17 | +103.12 | 0 | 0 |
| 2025/06/19 | 47.55 | -0.3 | -0.63 | 430 | 2,044.68 | 17 | 3.95 | 80.86 | 3.95 | 80.85 | 3.95 | -0.01 | -5.88 | 2 | 0.47 |
| 2025/06/18 | 47.85 | -2.45 | +0.8 | 1,236 | 5,891.51 | 133 | 10.76 | 633.55 | 10.75 | 634.95 | 10.78 | +1.4 | +104.89 | 0 | 0 |
| 2025/06/17 | 50.3 | -0.1 | -0.2 | 1,133 | 5,709.94 | 50 | 4.41 | 252.33 | 4.42 | 251.9 | 4.41 | -0.43 | -86 | 0 | 0 |
| 2025/06/16 | 50.4 | -0.5 | -0.98 | 497 | 2,515.2 | 14 | 2.82 | 70.96 | 2.82 | 70.67 | 2.81 | -0.29 | -207.14 | 0 | 0 |
| 2025/06/13 | 50.9 | -0.5 | -0.97 | 497 | 2,542.6 | 31 | 6.24 | 158.63 | 6.24 | 158.4 | 6.23 | -0.23 | -74.19 | 0 | 0 |
| 2025/06/12 | 51.4 | +0.3 | +0.59 | 298 | 1,525.5 | 15 | 5.03 | 76.75 | 5.03 | 76.75 | 5.03 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 51.1 | +0.2 | +0.39 | 166 | 851.69 | 19 | 11.41 | 97.19 | 11.41 | 97.27 | 11.42 | +0.08 | +42.11 | 0 | 0 |
| 2025/06/10 | 50.9 | +0.3 | +0.59 | 209 | 1,064.02 | 28 | 13.41 | 142.6 | 13.4 | 142.64 | 13.41 | +0.04 | +14.29 | 0 | 0 |
| 2025/06/09 | 50.6 | -0.6 | -1.17 | 386 | 1,954.87 | 18 | 4.66 | 91.36 | 4.67 | 91.44 | 4.68 | +0.08 | +44.44 | 0 | 0 |
| 2025/06/06 | 51.2 | +0.4 | +0.79 | 203 | 1,035.64 | 12 | 5.92 | 61.22 | 5.91 | 61.55 | 5.94 | +0.33 | +275 | 0 | 0 |
| 2025/06/05 | 50.8 | +0.1 | +0.2 | 206 | 1,045.88 | 21 | 10.21 | 106.67 | 10.2 | 106.85 | 10.22 | +0.18 | +85.71 | 0 | 0 |
| 2025/06/04 | 50.7 | +0.5 | +1 | 312 | 1,585.34 | 40 | 12.84 | 203.01 | 12.81 | 203.73 | 12.85 | +0.72 | +180 | 0 | 0 |
| 2025/06/03 | 50.2 | +0 | +0 | 138 | 696.08 | 6 | 4.34 | 30.17 | 4.33 | 30.26 | 4.35 | +0.09 | +150 | 0 | 0 |
| 2025/06/02 | 50.2 | -0.3 | -0.59 | 218 | 1,093.52 | 12 | 5.51 | 60.37 | 5.52 | 60.32 | 5.52 | -0.05 | -41.67 | 0 | 0 |
| 2025/05/29 | 50.5 | -0.1 | -0.2 | 256 | 1,290.04 | 26 | 10.16 | 130.88 | 10.15 | 131.52 | 10.2 | +0.64 | +246.15 | 0 | 0 |
| 2025/05/28 | 50.6 | +0.2 | +0.4 | 117 | 588.51 | 6 | 5.14 | 30.22 | 5.13 | 30.37 | 5.16 | +0.15 | +250 | 0 | 0 |
| 2025/05/27 | 50.4 | -0.5 | -0.98 | 177 | 897.72 | 25 | 14.11 | 126.8 | 14.12 | 126.89 | 14.13 | +0.09 | +36 | 0 | 0 |
| 2025/05/26 | 50.9 | +0 | +0 | 189 | 961.7 | 23 | 12.17 | 116.85 | 12.15 | 117.27 | 12.19 | +0.42 | +182.61 | 0 | 0 |
| 2025/05/23 | 50.9 | +0.2 | +0.39 | 150 | 759.87 | 25 | 16.71 | 126.88 | 16.7 | 126.97 | 16.71 | +0.09 | +36 | 0 | 0 |
| 2025/05/22 | 50.7 | -0.4 | -0.78 | 188 | 951.64 | 13 | 6.93 | 65.77 | 6.91 | 66.05 | 6.94 | +0.28 | +215.38 | 0 | 0 |
| 2025/05/21 | 51.1 | +0.8 | +1.59 | 222 | 1,130.36 | 21 | 9.44 | 106.32 | 9.41 | 106.9 | 9.46 | +0.58 | +276.19 | 0 | 0 |
| 2025/05/20 | 50.3 | +0 | +0 | 149 | 752.68 | 5 | 3.35 | 25.2 | 3.35 | 25.15 | 3.34 | -0.05 | -100 | 0 | 0 |
| 2025/05/19 | 50.3 | -0.7 | -1.37 | 246 | 1,243.65 | 22 | 8.95 | 111.22 | 8.94 | 111.47 | 8.96 | +0.25 | +113.64 | 0 | 0 |
| 2025/05/16 | 51 | +0.2 | +0.39 | 202 | 1,027.34 | 15 | 7.44 | 76.48 | 7.44 | 76.44 | 7.44 | -0.04 | -26.67 | 0 | 0 |
| 2025/05/15 | 50.8 | +0.1 | +0.2 | 248 | 1,259.83 | 25 | 10.08 | 126.84 | 10.07 | 127.07 | 10.09 | +0.23 | +92 | 0 | 0 |
| 2025/05/14 | 50.7 | +0.1 | +0.2 | 380 | 1,927.43 | 25 | 6.57 | 126.6 | 6.57 | 126.77 | 6.58 | +0.17 | +68 | 0 | 0 |
| 2025/05/13 | 50.6 | +0.2 | +0.4 | 528 | 2,670.39 | 56 | 10.6 | 283.22 | 10.61 | 283.38 | 10.61 | +0.16 | +28.57 | 0 | 0 |
| 2025/05/12 | 50.4 | -0.2 | -0.4 | 485 | 2,442.21 | 84 | 17.31 | 422.57 | 17.3 | 423.03 | 17.32 | +0.46 | +54.76 | 0 | 0 |
| 2025/05/09 | 50.6 | +1.35 | +2.74 | 853 | 4,276.3 | 131 | 15.35 | 654.35 | 15.3 | 656.88 | 15.36 | +2.54 | +193.89 | 0 | 0 |
| 2025/05/08 | 49.25 | +0.95 | +1.97 | 1,239 | 6,102.83 | 222 | 17.92 | 1,091.88 | 17.89 | 1,094.44 | 17.93 | +2.56 | +115.32 | 0 | 0 |
| 2025/05/07 | 48.3 | -1.35 | -2.72 | 1,021 | 4,979.27 | 222 | 21.74 | 1,080.33 | 21.7 | 1,088.71 | 21.86 | +8.38 | +377.7 | 0 | 0 |
| 2025/05/06 | 49.65 | +1 | +2.06 | 694 | 3,417.93 | 133 | 19.16 | 653.19 | 19.11 | 655.88 | 19.19 | +2.69 | +202.63 | 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。
