6024
50.9
TWD+0.20 (0.39%)
2025.05.23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(2025/05/22) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的6.93%。當日現股當沖之總損益為+2,800元、每張平均損益則為+215元。
開盤價
50.9
收盤價
50.9
當日範圍
50.6 - 51
成交張數
143
開盤價(昨)
51.1
收盤價(昨)
50.7
昨日範圍
50.5 - 51.1
成交張數(昨)
188
成交金額
726.24萬
成交金額(昨)
953.50萬
52週範圍
43.65 - 61.6
發行股數
2億
市值
127億
現股當沖－歷史逐日資訊
開盤價
50.9
收盤價
50.9
成交張數
143
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(%) | ||||||
| 2025/05/22 | 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 |
| 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 |
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。
