8299
491
TWD-0.50 (-0.10%)
2025.05.28收盤
群聯－現股當沖
群聯最新現股當沖狀況
整理群聯最新(2025/05/27) 當沖狀況。整體成交張數為651張，佔整體市場成交張數的32.1%。當日現股當沖之總損益為-33萬元、每張平均損益則為-507元。
開盤價
499.5
收盤價
491
當日範圍
490 - 507
成交張數
2,100
開盤價(昨)
499
收盤價(昨)
491.5
昨日範圍
488.5 - 506
成交張數(昨)
2,028
成交金額
10.43億
成交金額(昨)
10.00億
52週範圍
404 - 633
發行股數
2億
市值
1014億
現股當沖－歷史逐日資訊
開盤價
499.5
收盤價
491
成交張數
2,100
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/03/06 | 538 | -8 | -1.47 | 1,399 | 76,001.28 | 457 | 32.66 | 24,857.2 | 32.71 | 24,881.9 | 32.74 | +24.7 | +540.48 | 0 | 0 |
| 2025/03/05 | 546 | +1 | +0.18 | 2,727 | 152,386.15 | 1,066 | 39.09 | 59,359.5 | 38.95 | 59,694.9 | 39.17 | +335.4 | +3,146.34 | 1 | 0.04 |
| 2025/03/04 | 545 | -7 | -1.27 | 1,548 | 84,064.57 | 782 | 50.51 | 42,337.5 | 50.36 | 42,535.7 | 50.6 | +198.2 | +2,534.53 | 1 | 0.06 |
| 2025/03/03 | 552 | -7 | -1.25 | 2,275 | 125,581.72 | 842 | 37.01 | 46,400.8 | 36.95 | 46,605.2 | 37.11 | +204.4 | +2,427.55 | 0 | 0 |
| 2025/02/27 | 559 | +7 | +1.27 | 3,907 | 222,147.04 | 1,595 | 40.83 | 90,686.8 | 40.82 | 90,741.3 | 40.85 | +54.5 | +341.69 | 10 | 0.26 |
| 2025/02/26 | 552 | -27 | -4.66 | 3,527 | 196,869.81 | 983 | 27.87 | 55,036.6 | 27.96 | 54,932.4 | 27.9 | -104.2 | -1,060.02 | 0 | 0 |
| 2025/02/25 | 579 | +40 | +7.42 | 6,461 | 365,148.48 | 2,028 | 31.39 | 113,923.1 | 31.2 | 114,854.6 | 31.45 | +931.5 | +4,593.2 | 2 | 0.03 |
| 2025/02/24 | 539 | +4 | +0.75 | 1,111 | 59,953.57 | 225 | 20.26 | 12,112 | 20.2 | 12,161.5 | 20.28 | +49.5 | +2,200 | 0 | 0 |
| 2025/02/21 | 535 | -3 | -0.56 | 1,457 | 77,767.52 | 253 | 17.36 | 13,626.9 | 17.52 | 13,625.2 | 17.52 | -1.7 | -67.19 | 0 | 0 |
| 2025/02/20 | 538 | -3 | -0.55 | 1,540 | 83,368.96 | 338 | 21.95 | 18,274.1 | 21.92 | 18,317.6 | 21.97 | +43.5 | +1,286.98 | 1 | 0.06 |
| 2025/02/19 | 541 | +17 | +3.24 | 4,624 | 250,371.63 | 1,094 | 23.66 | 58,901.2 | 23.53 | 59,291.3 | 23.68 | +390.1 | +3,565.81 | 0 | 0 |
| 2025/02/18 | 524 | -17 | -3.14 | 1,828 | 97,319.76 | 561 | 30.7 | 29,949 | 30.77 | 29,976.4 | 30.8 | +27.4 | +488.41 | 10 | 0.55 |
| 2025/02/17 | 541 | +7 | +1.31 | 2,325 | 125,233.73 | 505 | 21.72 | 27,194.7 | 21.72 | 27,202.8 | 21.72 | +8.1 | +160.4 | 0 | 0 |
| 2025/02/14 | 534 | +7 | +1.33 | 2,688 | 142,741.49 | 730 | 27.16 | 38,606.1 | 27.05 | 38,777.8 | 27.17 | +171.7 | +2,352.05 | 6 | 0.22 |
| 2025/02/13 | 527 | +23 | +4.56 | 4,661 | 245,070.17 | 1,385 | 29.71 | 72,259.4 | 29.49 | 72,988 | 29.78 | +728.6 | +5,260.65 | 2 | 0.04 |
| 2025/02/12 | 504 | +0 | +0 | 1,554 | 78,440.87 | 384 | 24.71 | 19,378.2 | 24.7 | 19,396.95 | 24.73 | +18.75 | +488.28 | 0 | 0 |
| 2025/02/11 | 504 | +12.5 | +2.54 | 2,337 | 117,003.88 | 415 | 17.76 | 20,690.5 | 17.68 | 20,747.7 | 17.73 | +57.2 | +1,378.31 | 0 | 0 |
| 2025/02/10 | 491.5 | +3 | +0.61 | 1,197 | 58,512.61 | 266 | 22.22 | 12,975.25 | 22.18 | 13,005.2 | 22.23 | +29.95 | +1,125.94 | 2 | 0.17 |
| 2025/02/07 | 488.5 | -2.5 | -0.51 | 808 | 39,605.9 | 182 | 22.53 | 8,922.35 | 22.53 | 8,930.85 | 22.55 | +8.5 | +467.03 | 0 | 0 |
| 2025/02/06 | 491 | +15.5 | +3.26 | 1,856 | 90,377.37 | 457 | 24.62 | 22,159.4 | 24.52 | 22,235.6 | 24.6 | +76.2 | +1,667.4 | 0 | 0 |
| 2025/02/05 | 475.5 | +0.5 | +0.11 | 1,404 | 67,259.45 | 517 | 36.83 | 24,734.65 | 36.77 | 24,817.35 | 36.9 | +82.7 | +1,599.61 | 4 | 0.28 |
| 2025/02/04 | 475 | +12.5 | +2.7 | 1,193 | 56,588.18 | 370 | 31.02 | 17,490.1 | 30.91 | 17,561.5 | 31.03 | +71.4 | +1,929.73 | 0 | 0 |
| 2025/02/03 | 462.5 | -10.5 | -2.22 | 1,519 | 69,433.68 | 543 | 35.74 | 24,797.95 | 35.71 | 24,871.5 | 35.82 | +73.55 | +1,354.51 | 0 | 0 |
| 2025/01/22 | 473 | +1.5 | +0.32 | 1,164 | 55,161.47 | 180 | 15.46 | 8,509.7 | 15.43 | 8,535.55 | 15.47 | +25.85 | +1,436.11 | 0 | 0 |
| 2025/01/21 | 471.5 | +1.5 | +0.32 | 1,014 | 48,014.95 | 233 | 22.98 | 11,014.55 | 22.94 | 11,053.5 | 23.02 | +38.95 | +1,671.67 | 0 | 0 |
| 2025/01/20 | 470 | +4.5 | +0.97 | 738 | 34,781.96 | 257 | 34.81 | 12,099 | 34.79 | 12,100.85 | 34.79 | +1.85 | +71.98 | 0 | 0 |
| 2025/01/17 | 465.5 | -2.5 | -0.53 | 1,241 | 57,452.29 | 393 | 31.68 | 18,168.8 | 31.62 | 18,211.3 | 31.7 | +42.5 | +1,081.42 | 1 | 0.08 |
| 2025/01/16 | 468 | +26 | +5.88 | 2,102 | 97,298.3 | 601 | 28.59 | 27,704.9 | 28.47 | 27,856.3 | 28.63 | +151.4 | +2,519.13 | 0 | 0 |
| 2025/01/15 | 442 | -10.5 | -2.32 | 1,343 | 60,020.81 | 337 | 25.08 | 15,136.7 | 25.22 | 15,108.75 | 25.17 | -27.95 | -829.38 | 1 | 0.07 |
| 2025/01/14 | 452.5 | +12 | +2.72 | 1,546 | 69,715.38 | 484 | 31.3 | 21,746.95 | 31.19 | 21,817.6 | 31.3 | +70.65 | +1,459.71 | 1 | 0.06 |
| 2025/01/13 | 440.5 | -30.5 | -6.48 | 2,727 | 123,081.37 | 724 | 26.55 | 32,766.55 | 26.62 | 32,730.3 | 26.59 | -36.25 | -500.69 | 2 | 0.07 |
| 2025/01/10 | 471 | -9 | -1.88 | 1,426 | 67,697.64 | 350 | 24.55 | 16,692.15 | 24.66 | 16,661.85 | 24.61 | -30.3 | -865.71 | 0 | 0 |
| 2025/01/09 | 480 | -4.5 | -0.93 | 2,028 | 97,725.02 | 535 | 26.39 | 25,792.9 | 26.39 | 25,797.1 | 26.4 | +4.2 | +78.5 | 50 | 2.47 |
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。
