6024
49.65
TWD+0.00 (0.00%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為19張，佔整體市場成交張數的8.19%。當日現股當沖之總損益為+2,200元、每張平均損益則為+116元。
開盤價
49.65
收盤價
49.65
當日範圍
49.65 - 49.85
成交張數
111
開盤價(昨)
49.4
收盤價(昨)
49.65
昨日範圍
49.4 - 49.8
成交張數(昨)
232
成交金額
552.32萬
成交金額(昨)
1150.95萬
52週範圍
43.65 - 60.2
發行股數
2億
市值
124億
現股當沖－歷史逐日資訊
開盤價
49.65
收盤價
49.65
成交張數
111
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/05/05 | 48.65 | +0.1 | +0.21 | 473 | 2,287.57 | 88 | 18.59 | 425.75 | 18.61 | 426.54 | 18.65 | +0.79 | +89.2 | 0 | 0 |
| 2025/05/02 | 48.55 | +0.1 | +0.21 | 546 | 2,654.11 | 68 | 12.46 | 330.7 | 12.46 | 330.73 | 12.46 | +0.03 | +4.41 | 0 | 0 |
| 2025/04/30 | 48.45 | -0.9 | -1.82 | 567 | 2,776.6 | 58 | 10.23 | 282.78 | 10.18 | 285.85 | 10.29 | +3.07 | +529.31 | 0 | 0 |
| 2025/04/29 | 49.35 | +0.2 | +0.41 | 433 | 2,132.87 | 44 | 10.16 | 216.19 | 10.14 | 216.81 | 10.16 | +0.61 | +138.64 | 0 | 0 |
| 2025/04/28 | 49.15 | +0.85 | +1.76 | 357 | 1,740.02 | 8 | 2.24 | 38.84 | 2.23 | 39.1 | 2.25 | +0.27 | +331.25 | 0 | 0 |
| 2025/04/25 | 48.3 | +0.3 | +0.62 | 258 | 1,248.38 | 24 | 9.31 | 116.11 | 9.3 | 116.26 | 9.31 | +0.14 | +60.42 | 0 | 0 |
| 2025/04/24 | 48 | -0.2 | -0.41 | 151 | 727.68 | 13 | 8.6 | 62.73 | 8.62 | 62.63 | 8.61 | -0.1 | -80.77 | 0 | 0 |
| 2025/04/23 | 48.2 | +0.2 | +0.42 | 367 | 1,774.19 | 48 | 13.09 | 232.32 | 13.09 | 232.24 | 13.09 | -0.09 | -17.71 | 0 | 0 |
| 2025/04/22 | 48 | -0.05 | -0.1 | 283 | 1,358.09 | 38 | 13.45 | 182.87 | 13.46 | 182.61 | 13.45 | -0.26 | -67.11 | 0 | 0 |
| 2025/04/21 | 48.05 | +0.15 | +0.31 | 278 | 1,333.74 | 15 | 5.39 | 72.02 | 5.4 | 71.94 | 5.39 | -0.08 | -53.33 | 0 | 0 |
| 2025/04/18 | 47.9 | -0.1 | -0.21 | 409 | 1,962.42 | 25 | 6.12 | 119.92 | 6.11 | 120.22 | 6.13 | +0.3 | +120 | 0 | 0 |
| 2025/04/17 | 48 | +0.25 | +0.52 | 431 | 2,062.76 | 88 | 20.43 | 421.76 | 20.45 | 420.25 | 20.37 | -1.51 | -171.59 | 0 | 0 |
| 2025/04/16 | 47.75 | -0.6 | -1.24 | 278 | 1,334.71 | 57 | 20.49 | 273.73 | 20.51 | 273.81 | 20.51 | +0.07 | +13.16 | 0 | 0 |
| 2025/04/15 | 48.35 | +1.35 | +2.87 | 425 | 2,039.68 | 36 | 8.47 | 172 | 8.43 | 172.51 | 8.46 | +0.51 | +141.67 | 0 | 0 |
| 2025/04/14 | 47 | -0.55 | -1.16 | 789 | 3,751.52 | 212 | 26.88 | 1,008.18 | 26.87 | 1,009.95 | 26.92 | +1.76 | +83.02 | 0 | 0 |
| 2025/04/11 | 47.55 | -0.45 | -0.94 | 570 | 2,682.69 | 156 | 27.39 | 730.5 | 27.23 | 734.57 | 27.38 | +4.07 | +260.58 | 1 | 0.18 |
| 2025/04/10 | 48 | +4.35 | +9.97 | 1,910 | 9,109.79 | 467 | 24.45 | 2,232.8 | 24.51 | 2,222.06 | 24.39 | -10.74 | -229.98 | 0 | 0 |
| 2025/04/09 | 43.65 | -1.7 | -3.75 | 1,073 | 4,741.33 | 171 | 15.94 | 754.3 | 15.91 | 763.32 | 16.1 | +9.02 | +527.19 | 0 | 0 |
| 2025/04/08 | 45.35 | +0.8 | +1.8 | 1,367 | 6,096.87 | 489 | 35.78 | 2,179.19 | 35.74 | 2,183.7 | 35.82 | +4.5 | +92.13 | 0 | 0 |
| 2025/04/07 | 44.55 | -4.95 | -10 | 1,412 | 6,289.79 | 32 | 2.27 | 142.66 | 2.27 | 142.74 | 2.27 | +0.07 | +23.44 | 0 | 0 |
| 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 |
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。
