8299
504
TWD+9.00 (1.82%)
2025.07.16收盤
群聯－現股當沖
群聯最新現股當沖狀況
整理群聯最新(2025/07/16) 當沖狀況。整體成交張數為931張，佔整體市場成交張數的33.44%。當日現股當沖之總損益為+137萬元、每張平均損益則為+1,475元。
開盤價
499
收盤價
504
當日範圍
497 - 513
成交張數
2,784
開盤價(昨)
493.5
收盤價(昨)
495
昨日範圍
490 - 495.5
成交張數(昨)
1,129
成交金額
14.08億
成交金額(昨)
5.57億
52週範圍
404 - 605
發行股數
2億
市值
1041億
現股當沖－歷史逐日資訊
開盤價
499
收盤價
504
成交張數
2,784
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(%) | ||||||
| 2025/07/16 | 504 | +9 | +1.82 | 2,784 | 140,774.25 | 931 | 33.44 | 47,006.1 | 33.39 | 47,143.45 | 33.49 | +137.35 | +1,475.3 | 1 | 0.04 |
| 2025/07/15 | 495 | +1.5 | +0.3 | 1,129 | 55,742.35 | 259 | 22.94 | 12,783.7 | 22.93 | 12,796.8 | 22.96 | +13.1 | +505.79 | 1 | 0.09 |
| 2025/07/14 | 493.5 | +1.5 | +0.3 | 694 | 34,077.5 | 180 | 25.94 | 8,825.85 | 25.9 | 8,853.9 | 25.98 | +28.05 | +1,558.33 | 0 | 0 |
| 2025/07/11 | 492 | -1 | -0.2 | 838 | 41,193.25 | 175 | 20.88 | 8,585.6 | 20.84 | 8,605.25 | 20.89 | +19.65 | +1,122.86 | 1 | 0.12 |
| 2025/07/10 | 493 | +7 | +1.44 | 1,526 | 74,948.45 | 382 | 25.03 | 18,748.1 | 25.01 | 18,768.65 | 25.04 | +20.55 | +537.96 | 1 | 0.07 |
| 2025/07/09 | 486 | +14.5 | +3.08 | 1,643 | 79,222.3 | 429 | 26.11 | 20,647.25 | 26.06 | 20,658.9 | 26.08 | +11.65 | +271.56 | 1 | 0.06 |
| 2025/07/08 | 471.5 | -2 | -0.42 | 1,675 | 78,344.2 | 378 | 22.57 | 17,651.45 | 22.53 | 17,704.75 | 22.6 | +53.3 | +1,410.05 | 0 | 0 |
| 2025/07/07 | 473.5 | -4.5 | -0.94 | 1,438 | 67,986.8 | 397 | 27.61 | 18,765.1 | 27.6 | 18,781.8 | 27.63 | +16.7 | +420.65 | 0 | 0 |
| 2025/07/04 | 478 | -16 | -3.24 | 2,351 | 113,474 | 581 | 24.71 | 28,039 | 24.71 | 28,171.15 | 24.83 | +132.15 | +2,274.53 | 0 | 0 |
| 2025/07/03 | 494 | +6.5 | +1.33 | 1,087 | 53,498.3 | 330 | 30.36 | 16,229.6 | 30.34 | 16,247.3 | 30.37 | +17.7 | +536.36 | 0 | 0 |
| 2025/07/02 | 487.5 | -3 | -0.61 | 4,679 | 229,549.3 | 769 | 16.44 | 37,989.1 | 16.55 | 37,878.95 | 16.5 | -110.15 | -1,432.38 | 34 | 0.73 |
| 2025/07/01 | 490.5 | -12.5 | -0.11 | 3,301 | 162,384.55 | 485 | 14.69 | 23,897.65 | 14.72 | 23,950.6 | 14.75 | +52.95 | +1,091.75 | 43 | 1.3 |
| 2025/06/30 | 503 | -2 | -0.4 | 1,259 | 63,357.9 | 185 | 14.69 | 9,321.7 | 14.71 | 9,309.4 | 14.69 | -12.3 | -664.86 | 0 | 0 |
| 2025/06/27 | 505 | -10 | -1.94 | 1,475 | 74,612.3 | 274 | 18.58 | 13,882.9 | 18.61 | 13,847.1 | 18.56 | -35.8 | -1,306.57 | 0 | 0 |
| 2025/06/26 | 515 | -6 | -1.15 | 1,956 | 100,283.9 | 262 | 13.39 | 13,416.4 | 13.38 | 13,443.7 | 13.41 | +27.3 | +1,041.98 | 0 | 0 |
| 2025/06/25 | 521 | +3 | +0.58 | 1,267 | 66,078.9 | 374 | 29.52 | 19,509.3 | 29.52 | 19,526 | 29.55 | +16.7 | +446.52 | 0 | 0 |
| 2025/06/24 | 518 | +5 | +0.97 | 1,908 | 98,379.2 | 533 | 27.94 | 27,457.3 | 27.91 | 27,551.1 | 28.01 | +93.8 | +1,759.85 | 0 | 0 |
| 2025/06/23 | 513 | +6 | +1.18 | 1,055 | 53,514.8 | 439 | 41.61 | 22,190.85 | 41.47 | 22,265.5 | 41.61 | +74.65 | +1,700.46 | 0 | 0 |
| 2025/06/20 | 507 | -9 | -1.74 | 1,688 | 85,549.7 | 581 | 34.42 | 29,477.6 | 34.46 | 29,550.1 | 34.54 | +72.5 | +1,247.85 | 0 | 0 |
| 2025/06/19 | 516 | -20 | -3.73 | 2,387 | 124,263.8 | 760 | 31.84 | 39,635.9 | 31.9 | 39,757.9 | 31.99 | +122 | +1,605.26 | 0 | 0 |
| 2025/06/18 | 536 | +10 | +1.9 | 2,090 | 112,298.3 | 907 | 43.4 | 48,676.9 | 43.35 | 48,772.3 | 43.43 | +95.4 | +1,051.82 | 0 | 0 |
| 2025/06/17 | 526 | -5 | -0.94 | 1,314 | 69,775.5 | 521 | 39.65 | 27,742.2 | 39.76 | 27,673.8 | 39.66 | -68.4 | -1,312.86 | 0 | 0 |
| 2025/06/16 | 531 | +5 | +0.95 | 1,480 | 78,527.8 | 383 | 25.88 | 20,309 | 25.86 | 20,348.7 | 25.91 | +39.7 | +1,036.55 | 0 | 0 |
| 2025/06/13 | 526 | -16 | -2.95 | 2,145 | 114,471.8 | 682 | 31.79 | 36,427.9 | 31.82 | 36,402.1 | 31.8 | -25.8 | -378.3 | 0 | 0 |
| 2025/06/12 | 542 | +1 | +0.18 | 2,258 | 122,520.6 | 682 | 30.2 | 37,003.2 | 30.2 | 37,043.7 | 30.23 | +40.5 | +593.84 | 0 | 0 |
| 2025/06/11 | 541 | -3 | -0.55 | 2,521 | 136,119 | 896 | 35.54 | 48,319.2 | 35.5 | 48,395.2 | 35.55 | +76 | +848.21 | 2 | 0.08 |
| 2025/06/10 | 544 | +8 | +1.49 | 2,394 | 130,182.2 | 890 | 37.18 | 48,309.7 | 37.11 | 48,432.9 | 37.2 | +123.2 | +1,384.27 | 0 | 0 |
| 2025/06/09 | 536 | +1 | +0.19 | 2,866 | 153,816.7 | 1,006 | 35.1 | 53,871.6 | 35.02 | 54,000.7 | 35.11 | +129.1 | +1,283.3 | 1 | 0.03 |
| 2025/06/06 | 535 | +5 | +0.94 | 2,362 | 124,632.2 | 948 | 40.14 | 49,847.7 | 40 | 50,160 | 40.25 | +312.3 | +3,294.3 | 0 | 0 |
| 2025/06/05 | 530 | +19 | +3.72 | 4,385 | 229,795 | 1,404 | 32.02 | 73,121.6 | 31.82 | 73,676.7 | 32.06 | +555.1 | +3,953.7 | 2 | 0.05 |
| 2025/06/04 | 511 | +5 | +0.99 | 2,149 | 109,567.9 | 592 | 27.55 | 30,182.2 | 27.55 | 30,232.8 | 27.59 | +50.6 | +854.73 | 0 | 0 |
| 2025/06/03 | 506 | +8.5 | +1.71 | 3,523 | 177,562.95 | 1,302 | 36.96 | 65,282 | 36.77 | 65,641.85 | 36.97 | +359.85 | +2,763.82 | 2 | 0.06 |
| 2025/06/02 | 497.5 | -8.5 | -1.68 | 2,275 | 112,267 | 706 | 31.03 | 34,819.8 | 31.02 | 34,932.35 | 31.12 | +112.55 | +1,594.19 | 1 | 0.04 |
| 2025/05/29 | 506 | +15 | +3.05 | 2,975 | 149,796.35 | 774 | 26.02 | 38,890.55 | 25.96 | 39,001.3 | 26.04 | +110.75 | +1,430.88 | 2 | 0.07 |
| 2025/05/28 | 491 | -0.5 | -0.1 | 2,100 | 104,321.95 | 865 | 41.19 | 43,113.1 | 41.33 | 43,076.55 | 41.29 | -36.55 | -422.54 | 0 | 0 |
| 2025/05/27 | 491.5 | -4 | -0.81 | 2,028 | 100,009.85 | 651 | 32.1 | 32,227.65 | 32.22 | 32,194.65 | 32.19 | -33 | -506.91 | 1 | 0.05 |
| 2025/05/26 | 495.5 | -6.5 | -1.29 | 1,201 | 59,644.7 | 509 | 42.38 | 25,293.15 | 42.41 | 25,296.85 | 42.41 | +3.7 | +72.69 | 0 | 0 |
| 2025/05/23 | 502 | -12 | -2.33 | 1,670 | 84,548 | 665 | 39.82 | 33,667.5 | 39.82 | 33,796.2 | 39.97 | +128.7 | +1,935.34 | 1 | 0.06 |
| 2025/05/22 | 514 | +1 | +0.19 | 1,156 | 59,042.8 | 432 | 37.37 | 22,026.1 | 37.31 | 22,076.9 | 37.39 | +50.8 | +1,175.93 | 4 | 0.35 |
| 2025/05/21 | 513 | +9 | +1.79 | 3,031 | 156,306.1 | 1,546 | 51.01 | 79,604.9 | 50.93 | 79,830.6 | 51.07 | +225.7 | +1,459.9 | 3 | 0.1 |
| 2025/05/20 | 504 | +17 | +3.49 | 3,582 | 181,340.45 | 1,505 | 42.02 | 76,024.9 | 41.92 | 76,342.45 | 42.1 | +317.55 | +2,109.97 | 3 | 0.08 |
| 2025/05/19 | 487 | -7 | -1.42 | 1,809 | 88,832.2 | 535 | 29.57 | 26,270.25 | 29.57 | 26,342.85 | 29.65 | +72.6 | +1,357.01 | 1 | 0.06 |
| 2025/05/16 | 494 | +5 | +1.02 | 1,541 | 75,888.05 | 684 | 44.39 | 33,651.2 | 44.34 | 33,691.95 | 44.4 | +40.75 | +595.76 | 0 | 0 |
| 2025/05/15 | 489 | -5.5 | -1.11 | 3,574 | 177,710.45 | 1,120 | 31.34 | 55,608.5 | 31.29 | 55,934.65 | 31.48 | +326.15 | +2,912.05 | 1 | 0.03 |
| 2025/05/14 | 494.5 | +1.5 | +0.3 | 2,239 | 110,270.25 | 751 | 33.54 | 36,944.5 | 33.5 | 37,039.1 | 33.59 | +94.6 | +1,259.65 | 1 | 0.04 |
| 2025/05/13 | 493 | +23 | +4.89 | 2,685 | 131,300.3 | 1,166 | 43.43 | 56,852.15 | 43.3 | 57,079.85 | 43.47 | +227.7 | +1,952.83 | 3 | 0.11 |
| 2025/05/12 | 470 | +8 | +1.73 | 1,502 | 70,575.4 | 569 | 37.88 | 26,706.65 | 37.84 | 26,747 | 37.9 | +40.35 | +709.14 | 0 | 0 |
| 2025/05/09 | 462 | +0.5 | +0.11 | 1,356 | 62,463.5 | 598 | 44.1 | 27,537.05 | 44.09 | 27,561.8 | 44.12 | +24.75 | +413.88 | 1 | 0.07 |
| 2025/05/08 | 461.5 | +21.5 | +4.89 | 2,924 | 134,241.35 | 704 | 24.08 | 32,144 | 23.94 | 32,379.65 | 24.12 | +235.65 | +3,347.3 | 3 | 0.1 |
| 2025/05/07 | 440 | -5.5 | -1.23 | 1,144 | 50,463.95 | 376 | 32.87 | 16,605.65 | 32.91 | 16,606.2 | 32.91 | +0.55 | +14.63 | 0 | 0 |
| 2025/05/06 | 445.5 | +8.5 | +1.95 | 1,723 | 76,196.3 | 511 | 29.66 | 22,476.1 | 29.5 | 22,617.65 | 29.68 | +141.55 | +2,770.06 | 1 | 0.06 |
| 2025/05/05 | 437 | -17.5 | -3.85 | 2,780 | 121,855.85 | 1,143 | 41.12 | 49,992.45 | 41.03 | 50,417.35 | 41.37 | +424.9 | +3,717.41 | 0 | 0 |
| 2025/05/02 | 454.5 | +7 | +1.56 | 1,844 | 83,818.25 | 607 | 32.92 | 27,601.95 | 32.93 | 27,610.7 | 32.94 | +8.75 | +144.15 | 0 | 0 |
| 2025/04/30 | 447.5 | -1.5 | -0.33 | 1,263 | 56,518.1 | 437 | 34.6 | 19,577.35 | 34.64 | 19,600 | 34.68 | +22.65 | +518.31 | 1 | 0.08 |
| 2025/04/29 | 449 | +5.5 | +1.24 | 1,939 | 86,655.85 | 694 | 35.79 | 31,003.3 | 35.78 | 31,043.45 | 35.82 | +40.15 | +578.53 | 0 | 0 |
| 2025/04/28 | 443.5 | -10.5 | -2.31 | 2,389 | 106,930.45 | 664 | 27.79 | 29,718.7 | 27.79 | 29,857.8 | 27.92 | +139.1 | +2,094.88 | 0 | 0 |
| 2025/04/25 | 454 | +18.5 | +4.25 | 2,857 | 130,270.35 | 1,049 | 36.72 | 47,774.2 | 36.67 | 47,862.05 | 36.74 | +87.85 | +837.46 | 3 | 0.11 |
| 2025/04/24 | 435.5 | +1 | +0.23 | 2,007 | 87,835.6 | 798 | 39.76 | 34,836.45 | 39.66 | 34,942.45 | 39.78 | +106 | +1,328.32 | 0 | 0 |
| 2025/04/23 | 434.5 | +15 | +3.58 | 1,362 | 59,354.95 | 449 | 32.97 | 19,548.3 | 32.93 | 19,559.4 | 32.95 | +11.1 | +247.22 | 1 | 0.07 |
| 2025/04/22 | 419.5 | -7 | -1.64 | 1,544 | 65,546.15 | 649 | 42.03 | 27,561.7 | 42.05 | 27,622.9 | 42.14 | +61.2 | +942.99 | 2 | 0.13 |
| 2025/04/21 | 426.5 | -8.5 | -1.95 | 1,914 | 82,727.65 | 772 | 40.33 | 33,264.3 | 40.21 | 33,478.75 | 40.47 | +214.45 | +2,777.85 | 3 | 0.16 |
| 2025/04/18 | 435 | +2 | +0.46 | 2,763 | 121,331.75 | 1,308 | 47.34 | 57,438.05 | 47.34 | 57,464.25 | 47.36 | +26.2 | +200.31 | 3 | 0.11 |
| 2025/04/17 | 433 | -22.5 | -4.94 | 3,323 | 145,444.95 | 1,151 | 34.64 | 50,467.2 | 34.7 | 50,472.25 | 34.7 | +5.05 | +43.87 | 0 | 0 |
| 2025/04/16 | 455.5 | -10.5 | -2.25 | 1,410 | 64,661.6 | 552 | 39.15 | 25,315.6 | 39.15 | 25,343.7 | 39.19 | +28.1 | +509.06 | 0 | 0 |
| 2025/04/15 | 466 | +10 | +2.19 | 1,698 | 78,910.2 | 557 | 32.8 | 25,708.45 | 32.58 | 25,890.3 | 32.81 | +181.85 | +3,264.81 | 1 | 0.06 |
| 2025/04/14 | 456 | +13 | +2.93 | 2,770 | 127,936.65 | 1,325 | 47.83 | 61,019.9 | 47.7 | 61,368.5 | 47.97 | +348.6 | +2,630.94 | 0 | 0 |
| 2025/04/11 | 443 | -3.5 | -0.78 | 2,665 | 116,958.65 | 1,129 | 42.36 | 49,087.75 | 41.97 | 49,528.25 | 42.35 | +440.5 | +3,901.68 | 1 | 0.04 |
| 2025/04/10 | 446.5 | +40.5 | +9.98 | 1,027 | 45,855.55 | 28 | 2.73 | 1,250.2 | 2.73 | 1,250.2 | 2.73 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 406 | -45 | -9.98 | 4,630 | 193,724.85 | 1,623 | 35.05 | 68,456.2 | 35.34 | 68,339.05 | 35.28 | -117.15 | -721.81 | 0 | 0 |
| 2025/04/08 | 451 | -50 | -9.98 | 2,572 | 116,915.95 | 586 | 22.78 | 26,750.7 | 22.88 | 26,775.5 | 22.9 | +24.8 | +423.21 | 0 | 0 |
| 2025/04/07 | 501 | -55 | -9.89 | 169 | 8,463.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 556 | +24 | +4.51 | 2,592 | 143,557.57 | 1,138 | 43.91 | 62,701.5 | 43.68 | 63,029.6 | 43.91 | +328.1 | +2,883.13 | 4 | 0.15 |
| 2025/04/01 | 532 | +6 | +1.14 | 1,195 | 63,864.13 | 503 | 42.08 | 26,850.3 | 42.04 | 26,876.2 | 42.08 | +25.9 | +514.91 | 0 | 0 |
| 2025/03/31 | 526 | -34 | -6.07 | 2,121 | 113,169.75 | 803 | 37.85 | 42,959.1 | 37.96 | 43,000.4 | 38 | +41.3 | +514.32 | 1 | 0.05 |
| 2025/03/28 | 560 | -8 | -1.41 | 1,328 | 74,388.29 | 361 | 27.18 | 20,297.3 | 27.29 | 20,188.8 | 27.14 | -108.5 | -3,005.54 | 20 | 1.51 |
| 2025/03/27 | 568 | +2 | +0.35 | 1,952 | 110,296.35 | 762 | 39.04 | 42,885 | 38.88 | 43,298.4 | 39.26 | +413.4 | +5,425.2 | 18 | 0.92 |
| 2025/03/26 | 566 | +2 | +0.35 | 1,452 | 82,060.49 | 518 | 35.67 | 29,171.9 | 35.55 | 29,362.3 | 35.78 | +190.4 | +3,675.68 | 0 | 0 |
| 2025/03/25 | 564 | -7 | -1.23 | 2,023 | 115,089.1 | 498 | 24.62 | 28,512.3 | 24.77 | 28,282.9 | 24.57 | -229.4 | -4,606.43 | 0 | 0 |
| 2025/03/24 | 571 | -18 | -3.06 | 1,891 | 109,360.66 | 441 | 23.32 | 25,624.1 | 23.43 | 25,422.3 | 23.25 | -201.8 | -4,575.96 | 0 | 0 |
| 2025/03/21 | 589 | -11 | -1.83 | 2,217 | 131,254.02 | 1,022 | 46.09 | 60,556.4 | 46.14 | 60,605.6 | 46.17 | +49.2 | +481.41 | 0 | 0 |
| 2025/03/20 | 600 | +7 | +1.18 | 1,751 | 104,949.71 | 678 | 38.71 | 40,628.5 | 38.71 | 40,651.2 | 38.73 | +22.7 | +334.81 | 1 | 0.06 |
| 2025/03/19 | 593 | -2 | -0.34 | 2,904 | 173,237.31 | 1,647 | 56.71 | 98,215.8 | 56.69 | 98,336.3 | 56.76 | +120.5 | +731.63 | 0 | 0 |
| 2025/03/18 | 595 | +1 | +0.17 | 2,426 | 144,985.79 | 1,161 | 47.86 | 69,523.8 | 47.95 | 69,489.4 | 47.93 | -34.4 | -296.3 | 1 | 0.04 |
| 2025/03/17 | 594 | -11 | -1.82 | 3,778 | 226,968.99 | 1,814 | 48.01 | 109,092.8 | 48.07 | 109,106.8 | 48.07 | +14 | +77.18 | 0 | 0 |
| 2025/03/14 | 605 | +32 | +5.58 | 9,235 | 546,710.83 | 3,039 | 32.91 | 178,212.6 | 32.6 | 179,280.4 | 32.79 | +1,067.8 | +3,513.66 | 12 | 0.13 |
| 2025/03/13 | 573 | -2 | -0.35 | 5,731 | 333,457.5 | 2,252 | 39.29 | 131,105.7 | 39.32 | 131,569.7 | 39.46 | +464 | +2,060.39 | 4 | 0.07 |
| 2025/03/12 | 575 | +8 | +1.41 | 8,058 | 471,459.14 | 3,666 | 45.49 | 213,830.7 | 45.36 | 215,374.6 | 45.68 | +1,543.9 | +4,211.4 | 3 | 0.04 |
| 2025/03/11 | 567 | -29 | -4.87 | 9,007 | 514,019.09 | 3,055 | 33.92 | 174,598 | 33.97 | 174,745.3 | 34 | +147.3 | +482.16 | 3 | 0.03 |
| 2025/03/10 | 596 | +33 | +5.86 | 14,047 | 829,904.8 | 5,472 | 38.96 | 322,205.7 | 38.82 | 323,402.2 | 38.97 | +1,196.5 | +2,186.59 | 8 | 0.06 |
| 2025/03/07 | 563 | +25 | +4.65 | 4,687 | 261,208.52 | 1,511 | 32.24 | 83,591.8 | 32 | 84,166.5 | 32.22 | +574.7 | +3,803.44 | 1 | 0.02 |
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。
