8299
605
TWD+55.00 (10.00%)
2025.09.10收盤
群聯－現股當沖
群聯最新現股當沖狀況
整理群聯最新(2025/09/09) 當沖狀況。整體成交張數為1,189張，佔整體市場成交張數的27.61%。當日現股當沖之總損益為+368萬元、每張平均損益則為+3,093元。
開盤價
565
收盤價
605
當日範圍
563 - 605
成交張數
10,641
開盤價(昨)
546
收盤價(昨)
550
昨日範圍
537 - 556
成交張數(昨)
4,306
成交金額
62.70億
成交金額(昨)
23.58億
52週範圍
404 - 605
發行股數
2億
市值
1250億
現股當沖－歷史逐日資訊
開盤價
565
收盤價
605
成交張數
10,641
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 | 550 | +11 | +2.04 | 4,306 | 235,780.2 | 1,189 | 27.61 | 64,817.9 | 27.49 | 65,185.7 | 27.65 | +367.8 | +3,093.36 | 6 | 0.14 |
| 2025/09/08 | 539 | +11 | +2.08 | 6,681 | 363,418.2 | 3,212 | 48.08 | 174,465.3 | 48.01 | 174,591.4 | 48.04 | +126.1 | +392.59 | 2 | 0.03 |
| 2025/09/05 | 528 | +47.5 | +9.89 | 5,865 | 300,854.3 | 1,033 | 17.61 | 51,953.1 | 17.27 | 53,130.75 | 17.66 | +1,177.65 | +11,400.29 | 1 | 0.02 |
| 2025/09/04 | 480.5 | -1.5 | -0.31 | 979 | 47,576.45 | 332 | 33.91 | 16,138.95 | 33.92 | 16,171.1 | 33.99 | +32.15 | +968.37 | 0 | 0 |
| 2025/09/03 | 482 | +2 | +0.42 | 664 | 32,108.15 | 208 | 31.33 | 10,053.25 | 31.31 | 10,061.6 | 31.34 | +8.35 | +401.44 | 0 | 0 |
| 2025/09/02 | 480 | -3 | -0.62 | 764 | 36,532.6 | 180 | 23.56 | 8,608.8 | 23.56 | 8,638.7 | 23.65 | +29.9 | +1,661.11 | 0 | 0 |
| 2025/09/01 | 483 | -6 | -1.23 | 1,111 | 53,572.05 | 262 | 23.58 | 12,619.15 | 23.56 | 12,644.05 | 23.6 | +24.9 | +950.38 | 1 | 0.09 |
| 2025/08/29 | 489 | +4 | +0.82 | 1,723 | 84,752.95 | 645 | 37.43 | 31,719.25 | 37.43 | 31,732.35 | 37.44 | +13.1 | +203.1 | 0 | 0 |
| 2025/08/28 | 485 | +0.5 | +0.1 | 765 | 37,012.75 | 200 | 26.14 | 9,665.3 | 26.11 | 9,685.55 | 26.17 | +20.25 | +1,012.5 | 0 | 0 |
| 2025/08/27 | 484.5 | +2.5 | +0.52 | 1,022 | 49,548.9 | 203 | 19.86 | 9,836.1 | 19.85 | 9,846.55 | 19.87 | +10.45 | +514.78 | 0 | 0 |
| 2025/08/26 | 482 | +2.5 | +0.52 | 1,468 | 70,618.1 | 308 | 20.98 | 14,777.65 | 20.93 | 14,786.95 | 20.94 | +9.3 | +301.95 | 2 | 0.14 |
| 2025/08/25 | 479.5 | +6.5 | +1.37 | 973 | 46,628.7 | 227 | 23.33 | 10,882.1 | 23.34 | 10,879.45 | 23.33 | -2.65 | -116.74 | 0 | 0 |
| 2025/08/22 | 473 | -1 | -0.21 | 973 | 46,125.65 | 230 | 23.64 | 10,910.9 | 23.65 | 10,913.7 | 23.66 | +2.8 | +121.74 | 0 | 0 |
| 2025/08/21 | 474 | -4 | -0.84 | 2,406 | 115,398.65 | 690 | 28.68 | 33,059.9 | 28.65 | 33,153.05 | 28.73 | +93.15 | +1,350 | 0 | 0 |
| 2025/08/20 | 478 | +8 | +1.7 | 2,797 | 133,204.1 | 806 | 28.82 | 38,282.2 | 28.74 | 38,445.7 | 28.86 | +163.5 | +2,028.54 | 1 | 0.04 |
| 2025/08/19 | 470 | -13 | -2.69 | 3,601 | 170,589.7 | 948 | 26.33 | 44,983.35 | 26.37 | 45,083.15 | 26.43 | +99.8 | +1,052.74 | 0 | 0 |
| 2025/08/18 | 483 | -9 | -1.83 | 3,917 | 189,800.8 | 986 | 25.17 | 47,741.25 | 25.15 | 48,036.5 | 25.31 | +295.25 | +2,994.42 | 1 | 0.03 |
| 2025/08/15 | 492 | -54 | -9.89 | 8,064 | 402,614.45 | 1,256 | 15.58 | 63,055.75 | 15.66 | 63,086.75 | 15.67 | +31 | +246.82 | 23 | 0.29 |
| 2025/08/14 | 546 | +11 | +2.06 | 1,660 | 90,287.8 | 583 | 35.12 | 31,622.6 | 35.02 | 31,733.5 | 35.15 | +110.9 | +1,902.23 | 0 | 0 |
| 2025/08/13 | 535 | -7 | -1.29 | 1,731 | 93,449.2 | 607 | 35.07 | 32,770.8 | 35.07 | 32,831.2 | 35.13 | +60.4 | +995.06 | 0 | 0 |
| 2025/08/12 | 542 | +22 | +4.23 | 3,113 | 167,880.1 | 776 | 24.93 | 41,688.4 | 24.83 | 41,858.8 | 24.93 | +170.4 | +2,195.88 | 3 | 0.1 |
| 2025/08/11 | 520 | -12 | -2.26 | 1,410 | 73,604.7 | 285 | 20.21 | 14,879.3 | 20.22 | 14,911.5 | 20.26 | +32.2 | +1,129.82 | 0 | 0 |
| 2025/08/08 | 532 | +9 | +1.72 | 1,677 | 89,700.6 | 622 | 37.09 | 33,230.9 | 37.05 | 33,244.3 | 37.06 | +13.4 | +215.43 | 1 | 0.06 |
| 2025/08/07 | 523 | +0 | +0 | 650 | 34,160.6 | 131 | 20.15 | 6,889.3 | 20.17 | 6,893.1 | 20.18 | +3.8 | +290.08 | 0 | 0 |
| 2025/08/06 | 523 | -6 | -1.13 | 523 | 27,463 | 140 | 26.77 | 7,356.8 | 26.79 | 7,364.4 | 26.82 | +7.6 | +542.86 | 0 | 0 |
| 2025/08/05 | 529 | +4 | +0.76 | 457 | 24,223.1 | 104 | 22.76 | 5,515.3 | 22.77 | 5,511.8 | 22.75 | -3.5 | -336.54 | 0 | 0 |
| 2025/08/04 | 525 | +0 | +0 | 961 | 49,985.1 | 302 | 31.43 | 15,627.3 | 31.26 | 15,726.4 | 31.46 | +99.1 | +3,281.46 | 0 | 0 |
| 2025/08/01 | 525 | -5 | -0.94 | 1,461 | 76,614.3 | 415 | 28.41 | 21,721.5 | 28.35 | 21,754.4 | 28.39 | +32.9 | +792.77 | 0 | 0 |
| 2025/07/31 | 530 | -6 | -1.12 | 1,132 | 60,174.1 | 282 | 24.91 | 15,011 | 24.95 | 15,028.5 | 24.98 | +17.5 | +620.57 | 0 | 0 |
| 2025/07/30 | 536 | +13 | +2.49 | 1,854 | 99,285.9 | 503 | 27.13 | 26,836.9 | 27.03 | 26,924.4 | 27.12 | +87.5 | +1,739.56 | 0 | 0 |
| 2025/07/29 | 523 | -2 | -0.38 | 3,574 | 190,837.4 | 1,562 | 43.7 | 83,298.8 | 43.65 | 83,403.2 | 43.7 | +104.4 | +668.37 | 0 | 0 |
| 2025/07/28 | 525 | +4 | +0.77 | 918 | 47,909.6 | 257 | 28 | 13,336.6 | 27.84 | 13,436.3 | 28.05 | +99.7 | +3,879.38 | 0 | 0 |
| 2025/07/25 | 521 | -2 | -0.38 | 639 | 33,293.9 | 164 | 25.67 | 8,542 | 25.66 | 8,549 | 25.68 | +7 | +426.83 | 0 | 0 |
| 2025/07/24 | 523 | +4 | +0.77 | 1,540 | 80,693.2 | 660 | 42.86 | 34,552.1 | 42.82 | 34,573.5 | 42.85 | +21.4 | +324.24 | 0 | 0 |
| 2025/07/23 | 519 | +21 | +4.22 | 2,365 | 121,214.4 | 389 | 16.45 | 19,767.3 | 16.31 | 19,974.2 | 16.48 | +206.9 | +5,318.77 | 0 | 0 |
| 2025/07/22 | 498 | -9 | -1.78 | 1,016 | 50,722.95 | 210 | 20.67 | 10,488.45 | 20.68 | 10,514.3 | 20.73 | +25.85 | +1,230.95 | 1 | 0.1 |
| 2025/07/21 | 507 | -2 | -0.39 | 549 | 27,825.4 | 127 | 23.13 | 6,428.7 | 23.1 | 6,442.5 | 23.15 | +13.8 | +1,086.61 | 0 | 0 |
| 2025/07/18 | 509 | -1 | -0.2 | 886 | 45,097.3 | 243 | 27.43 | 12,356.1 | 27.4 | 12,386.3 | 27.47 | +30.2 | +1,242.8 | 0 | 0 |
| 2025/07/17 | 510 | +6 | +1.19 | 1,003 | 50,904.5 | 260 | 25.92 | 13,168.8 | 25.87 | 13,199 | 25.93 | +30.2 | +1,161.54 | 0 | 0 |
| 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 |
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。
