6024
56.6
TWD+0.80 (1.43%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的19.23%。當日現股當沖之總損益為-1,000元、每張平均損益則為-21元。
開盤價
56
收盤價
56.6
當日範圍
56 - 56.6
成交張數
275
開盤價(昨)
55.9
收盤價(昨)
55.8
昨日範圍
55.7 - 56.2
成交張數(昨)
244
成交金額
1548.53萬
成交金額(昨)
1363.26萬
52週範圍
46.25 - 58.2
發行股數
2億
市值
141億
現股當沖－歷史逐日資訊
開盤價
56
收盤價
56.6
成交張數
275
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(%) | ||||||
| 2026/04/24 | 55.1 | -0.1 | -0.18 | 250 | 1,374.84 | 48 | 19.23 | 264.54 | 19.24 | 264.44 | 19.23 | -0.1 | -20.83 | 0 | 0 |
| 2026/04/23 | 55.2 | -0.4 | -0.72 | 497 | 2,742.38 | 92 | 18.53 | 508.01 | 18.52 | 508.35 | 18.54 | +0.34 | +36.96 | 0 | 0 |
| 2026/04/22 | 55.6 | -0.2 | -0.36 | 443 | 2,462.59 | 50 | 11.29 | 277.8 | 11.28 | 278.17 | 11.3 | +0.37 | +74 | 0 | 0 |
| 2026/04/21 | 55.8 | -0.3 | -0.53 | 302 | 1,689.8 | 19 | 6.29 | 106.54 | 6.3 | 106.53 | 6.3 | -0.01 | -5.26 | 0 | 0 |
| 2026/04/20 | 56.1 | -0.3 | -0.53 | 304 | 1,705.46 | 72 | 23.68 | 403.6 | 23.67 | 404.16 | 23.7 | +0.56 | +77.78 | 0 | 0 |
| 2026/04/17 | 56.4 | -0.1 | -0.18 | 222 | 1,246.97 | 31 | 13.99 | 174.44 | 13.99 | 174.54 | 14 | +0.1 | +32.26 | 0 | 0 |
| 2026/04/16 | 56.5 | -0.2 | -0.35 | 350 | 1,977.21 | 73 | 20.86 | 413.23 | 20.9 | 413.04 | 20.89 | -0.19 | -26.03 | 0 | 0 |
| 2026/04/15 | 56.7 | +0.2 | +0.35 | 210 | 1,193.49 | 11 | 5.23 | 62.33 | 5.22 | 62.45 | 5.23 | +0.12 | +109.09 | 0 | 0 |
| 2026/04/14 | 56.5 | -0.1 | -0.18 | 394 | 2,232.5 | 36 | 9.14 | 203.96 | 9.14 | 204.11 | 9.14 | +0.15 | +41.67 | 0 | 0 |
| 2026/04/13 | 56.6 | -0.1 | -0.18 | 434 | 2,455.23 | 77 | 17.74 | 432.92 | 17.63 | 436.32 | 17.77 | +3.4 | +441.56 | 0 | 0 |
| 2026/04/10 | 56.7 | +0.2 | +0.35 | 249 | 1,409.72 | 39 | 15.69 | 220.73 | 15.66 | 221.16 | 15.69 | +0.43 | +110.26 | 0 | 0 |
| 2026/04/09 | 56.5 | -0.9 | -1.57 | 513 | 2,895.49 | 159 | 31.01 | 897.22 | 30.99 | 898.29 | 31.02 | +1.07 | +67.3 | 0 | 0 |
| 2026/04/08 | 57.4 | +0.6 | +1.06 | 439 | 2,506.52 | 26 | 5.92 | 148.34 | 5.92 | 148.6 | 5.93 | +0.26 | +100 | 0 | 0 |
| 2026/04/07 | 56.8 | +0.9 | +1.61 | 384 | 2,167.78 | 55 | 14.34 | 310.48 | 14.32 | 311.06 | 14.35 | +0.58 | +105.45 | 0 | 0 |
| 2026/04/02 | 55.9 | -0.5 | -0.89 | 275 | 1,542.11 | 37 | 13.45 | 207.68 | 13.47 | 208.4 | 13.51 | +0.72 | +194.59 | 0 | 0 |
| 2026/04/01 | 56.4 | +0.4 | +0.71 | 316 | 1,778.16 | 62 | 19.64 | 349.2 | 19.64 | 349.06 | 19.63 | -0.14 | -22.58 | 0 | 0 |
| 2026/03/31 | 56 | +0.8 | +1.45 | 957 | 5,341.98 | 123 | 12.86 | 685.12 | 12.83 | 686.89 | 12.86 | +1.77 | +143.9 | 0 | 0 |
| 2026/03/30 | 55.2 | +0.4 | +0.73 | 693 | 3,835.64 | 93 | 13.41 | 513.95 | 13.4 | 514.37 | 13.41 | +0.42 | +45.16 | 0 | 0 |
| 2026/03/27 | 54.8 | +0.1 | +0.18 | 285 | 1,547.7 | 38 | 13.34 | 205.26 | 13.26 | 206.99 | 13.37 | +1.73 | +455.26 | 0 | 0 |
| 2026/03/26 | 54.7 | -0.2 | -0.36 | 183 | 998.71 | 19 | 10.4 | 104.01 | 10.41 | 103.78 | 10.39 | -0.23 | -121.05 | 0 | 0 |
| 2026/03/25 | 54.9 | +0.3 | +0.55 | 318 | 1,751 | 22 | 6.91 | 121.01 | 6.91 | 121.06 | 6.91 | +0.05 | +22.73 | 0 | 0 |
| 2026/03/24 | 54.6 | -0.3 | -0.55 | 209 | 1,142.46 | 39 | 18.7 | 214.37 | 18.76 | 213.4 | 18.68 | -0.97 | -248.72 | 0 | 0 |
| 2026/03/23 | 54.9 | -0.5 | -0.9 | 557 | 3,070.27 | 53 | 9.52 | 291.72 | 9.5 | 292.37 | 9.52 | +0.65 | +122.64 | 0 | 0 |
| 2026/03/20 | 55.4 | +0.4 | +0.73 | 333 | 1,840.76 | 58 | 17.43 | 320.33 | 17.4 | 320.35 | 17.4 | +0.02 | +3.45 | 0 | 0 |
| 2026/03/19 | 55 | -0.1 | -0.18 | 396 | 2,171.05 | 52 | 13.13 | 284.82 | 13.12 | 285.01 | 13.13 | +0.19 | +36.54 | 0 | 0 |
| 2026/03/18 | 55.1 | -0.4 | -0.72 | 407 | 2,241.79 | 31 | 7.62 | 170.98 | 7.63 | 170.77 | 7.62 | -0.21 | -67.74 | 0 | 0 |
| 2026/03/17 | 55.5 | +0.3 | +0.54 | 261 | 1,448.52 | 54 | 20.67 | 299.24 | 20.66 | 299.19 | 20.65 | -0.05 | -9.26 | 0 | 0 |
| 2026/03/16 | 55.2 | -0.8 | -1.43 | 699 | 3,869.51 | 143 | 20.46 | 792.31 | 20.48 | 793.35 | 20.5 | +1.04 | +72.73 | 0 | 0 |
| 2026/03/13 | 56 | +0.6 | +1.08 | 877 | 4,890.79 | 148 | 16.87 | 821.61 | 16.8 | 823.74 | 16.84 | +2.13 | +143.92 | 0 | 0 |
| 2026/03/12 | 55.4 | +0.3 | +0.54 | 840 | 4,655.23 | 106 | 12.61 | 585.41 | 12.58 | 586.8 | 12.61 | +1.39 | +131.13 | 0 | 0 |
| 2026/03/11 | 55.1 | +0.8 | +1.47 | 775 | 4,258.77 | 173 | 22.34 | 950.91 | 22.33 | 950.59 | 22.32 | -0.32 | -18.5 | 5 | 0.65 |
| 2026/03/10 | 54.3 | +1.5 | +2.84 | 1,649 | 8,862.59 | 179 | 10.86 | 957.85 | 10.81 | 963.73 | 10.87 | +5.88 | +328.49 | 0 | 0 |
| 2026/03/09 | 52.8 | +0.8 | +1.54 | 1,014 | 5,290.23 | 141 | 13.91 | 733.82 | 13.87 | 733.08 | 13.86 | -0.74 | -52.48 | 0 | 0 |
| 2026/03/06 | 52 | -0.1 | -0.19 | 180 | 935.04 | 16 | 8.91 | 83.42 | 8.92 | 83.36 | 8.92 | -0.06 | -37.5 | 0 | 0 |
| 2026/03/05 | 52.1 | +0.7 | +1.36 | 310 | 1,607.58 | 24 | 7.75 | 124.39 | 7.74 | 124.66 | 7.75 | +0.27 | +112.5 | 0 | 0 |
| 2026/03/04 | 51.4 | -1.1 | -2.1 | 797 | 4,094.71 | 133 | 16.69 | 683.6 | 16.69 | 687.16 | 16.78 | +3.56 | +267.67 | 0 | 0 |
| 2026/03/03 | 52.5 | -0.3 | -0.57 | 301 | 1,579.46 | 50 | 16.63 | 262.78 | 16.64 | 263.15 | 16.66 | +0.37 | +74 | 0 | 0 |
| 2026/03/02 | 52.8 | -0.3 | -0.56 | 340 | 1,798.04 | 48 | 14.12 | 253.55 | 14.1 | 254.18 | 14.14 | +0.63 | +131.25 | 0 | 0 |
| 2026/02/26 | 53.1 | +0.4 | +0.76 | 595 | 3,141.49 | 22 | 3.7 | 115.9 | 3.69 | 116.49 | 3.71 | +0.59 | +268.18 | 0 | 0 |
| 2026/02/25 | 52.7 | +0.2 | +0.38 | 347 | 1,820.35 | 52 | 15 | 273.18 | 15.01 | 273.06 | 15 | -0.12 | -23.08 | 0 | 0 |
| 2026/02/24 | 52.5 | -0.2 | -0.38 | 341 | 1,791.56 | 47 | 13.79 | 247.07 | 13.79 | 247.17 | 13.8 | +0.1 | +21.28 | 0 | 0 |
| 2026/02/23 | 52.7 | +0.4 | +0.76 | 512 | 2,697.28 | 76 | 14.86 | 400.56 | 14.85 | 400.67 | 14.85 | +0.11 | +14.47 | 0 | 0 |
| 2026/02/11 | 52.3 | -0.5 | -0.95 | 565 | 2,954.86 | 69 | 12.21 | 360.63 | 12.2 | 361.26 | 12.23 | +0.63 | +91.3 | 0 | 0 |
| 2026/02/10 | 52.8 | +1.6 | +3.12 | 1,105 | 5,843.59 | 107 | 9.68 | 564.5 | 9.66 | 566.25 | 9.69 | +1.75 | +163.55 | 0 | 0 |
| 2026/02/09 | 51.2 | +0.6 | +1.19 | 243 | 1,244.73 | 43 | 17.69 | 219.74 | 17.65 | 220.23 | 17.69 | +0.49 | +113.95 | 0 | 0 |
| 2026/02/06 | 50.6 | -0.4 | -0.78 | 259 | 1,312.85 | 36 | 13.88 | 182.06 | 13.87 | 182.52 | 13.9 | +0.46 | +127.78 | 0 | 0 |
| 2026/02/05 | 51 | -0.3 | -0.58 | 220 | 1,123.61 | 34 | 15.49 | 173.93 | 15.48 | 174.19 | 15.5 | +0.26 | +76.47 | 0 | 0 |
| 2026/02/04 | 51.3 | +0.3 | +0.59 | 134 | 683.9 | 20 | 14.97 | 102.38 | 14.97 | 102.44 | 14.98 | +0.06 | +30 | 0 | 0 |
| 2026/02/03 | 51 | +0.2 | +0.39 | 252 | 1,283.86 | 47 | 18.64 | 239.25 | 18.64 | 239.7 | 18.67 | +0.45 | +95.74 | 0 | 0 |
| 2026/02/02 | 50.8 | -0.6 | -1.17 | 438 | 2,226.22 | 41 | 9.37 | 208.42 | 9.36 | 209.21 | 9.4 | +0.79 | +192.68 | 0 | 0 |
| 2026/01/30 | 51.4 | -0.6 | -1.15 | 313 | 1,612.14 | 31 | 9.9 | 159.89 | 9.92 | 159.9 | 9.92 | +0.01 | +3.23 | 0 | 0 |
| 2026/01/29 | 52 | +0 | +0 | 285 | 1,481.33 | 24 | 8.42 | 124.48 | 8.4 | 124.87 | 8.43 | +0.39 | +162.5 | 0 | 0 |
| 2026/01/28 | 52 | +0.2 | +0.39 | 178 | 926.39 | 28 | 15.72 | 145.72 | 15.73 | 145.48 | 15.7 | -0.24 | -85.71 | 0 | 0 |
| 2026/01/27 | 51.8 | -0.4 | -0.77 | 263 | 1,366.83 | 24 | 9.13 | 124.88 | 9.14 | 124.69 | 9.12 | -0.19 | -79.17 | 0 | 0 |
| 2026/01/26 | 52.2 | +0.3 | +0.58 | 375 | 1,957.65 | 37 | 9.86 | 192.92 | 9.85 | 193.11 | 9.86 | +0.19 | +51.35 | 0 | 0 |
| 2026/01/23 | 51.9 | +0.1 | +0.19 | 326 | 1,697.33 | 15 | 4.6 | 78.05 | 4.6 | 77.98 | 4.59 | -0.07 | -46.67 | 0 | 0 |
| 2026/01/22 | 51.8 | +0.7 | +1.37 | 337 | 1,742.13 | 26 | 7.71 | 134.08 | 7.7 | 134.41 | 7.72 | +0.33 | +126.92 | 0 | 0 |
| 2026/01/21 | 51.1 | -0.2 | -0.39 | 333 | 1,703.36 | 18 | 5.4 | 91.92 | 5.4 | 91.96 | 5.4 | +0.04 | +22.22 | 0 | 0 |
| 2026/01/20 | 51.3 | -0.6 | -1.16 | 313 | 1,611.35 | 21 | 6.72 | 108.21 | 6.72 | 108.52 | 6.73 | +0.31 | +147.62 | 0 | 0 |
| 2026/01/19 | 51.9 | +0 | +0 | 291 | 1,511.27 | 15 | 5.15 | 77.78 | 5.15 | 77.85 | 5.15 | +0.07 | +46.67 | 0 | 0 |
| 2026/01/16 | 51.9 | +0.2 | +0.39 | 157 | 810.19 | 13 | 8.31 | 67.23 | 8.3 | 67.34 | 8.31 | +0.11 | +84.62 | 0 | 0 |
| 2026/01/15 | 51.7 | -0.1 | -0.19 | 141 | 725.79 | 9 | 6.4 | 46.48 | 6.4 | 46.54 | 6.41 | +0.06 | +66.67 | 0 | 0 |
| 2026/01/14 | 51.8 | -0.2 | -0.38 | 166 | 861.03 | 18 | 10.84 | 93.47 | 10.86 | 93.42 | 10.85 | -0.05 | -27.78 | 0 | 0 |
| 2026/01/13 | 52 | +0.2 | +0.39 | 301 | 1,554.6 | 62 | 20.62 | 320.16 | 20.59 | 320.23 | 20.6 | +0.07 | +11.29 | 0 | 0 |
| 2026/01/12 | 51.8 | -0.4 | -0.77 | 290 | 1,503.95 | 18 | 6.2 | 93.28 | 6.2 | 93.46 | 6.21 | +0.18 | +100 | 0 | 0 |
| 2026/01/09 | 52.2 | +0.1 | +0.19 | 466 | 2,420.18 | 126 | 27.03 | 650.64 | 26.88 | 655.31 | 27.08 | +4.67 | +370.63 | 0 | 0 |
| 2026/01/08 | 52.1 | +0.8 | +1.56 | 1,004 | 5,232.67 | 152 | 15.14 | 790.78 | 15.11 | 789.63 | 15.09 | -1.15 | -75.66 | 0 | 0 |
| 2026/01/07 | 51.3 | -0.2 | -0.39 | 181 | 934.6 | 27 | 14.88 | 138.94 | 14.87 | 139.42 | 14.92 | +0.48 | +177.78 | 0 | 0 |
| 2026/01/06 | 51.5 | +0.8 | +1.58 | 375 | 1,919.11 | 37 | 9.87 | 188.73 | 9.83 | 189.51 | 9.87 | +0.78 | +210.81 | 0 | 0 |
| 2026/01/05 | 50.7 | -0.3 | -0.59 | 343 | 1,739.74 | 40 | 11.68 | 203.39 | 11.69 | 203.59 | 11.7 | +0.2 | +50 | 0 | 0 |
| 2026/01/02 | 51 | +0 | +0 | 270 | 1,380.77 | 12 | 4.44 | 61.25 | 4.44 | 61.28 | 4.44 | +0.03 | +25 | 0 | 0 |
| 2025/12/31 | 51 | -0.2 | -0.39 | 304 | 1,551.81 | 18 | 5.93 | 91.99 | 5.93 | 91.96 | 5.93 | -0.03 | -16.67 | 0 | 0 |
| 2025/12/30 | 51.2 | -0.3 | -0.58 | 142 | 728.73 | 4 | 2.81 | 20.49 | 2.81 | 20.5 | 2.81 | +0.01 | +25 | 0 | 0 |
| 2025/12/29 | 51.5 | +0.1 | +0.19 | 126 | 646.83 | 5 | 3.98 | 25.73 | 3.98 | 25.71 | 3.97 | -0.02 | -40 | -- | -- |
| 2025/12/26 | 51.4 | -0.2 | -0.39 | 202 | 1,038.59 | 11 | 5.44 | 56.51 | 5.44 | 56.67 | 5.46 | +0.16 | +145.45 | -- | -- |
| 2025/12/19 | 51.4 | +0.2 | +0.39 | 193 | 990.38 | 17 | 8.8 | 87.16 | 8.8 | 87.12 | 8.8 | -0.04 | -23.53 | -- | -- |
| 2025/12/18 | 51.2 | -0.2 | -0.39 | 179 | 915.97 | 24 | 13.4 | 122.79 | 13.41 | 122.71 | 13.4 | -0.08 | -33.33 | -- | -- |
| 2025/12/17 | 51.4 | +0.2 | +0.39 | 357 | 1,833.82 | 35 | 9.8 | 179.77 | 9.8 | 179.5 | 9.79 | -0.27 | -77.14 | -- | -- |
| 2025/12/16 | 51.2 | -0.2 | -0.39 | 310 | 1,589.04 | 28 | 9.02 | 143.47 | 9.03 | 143.42 | 9.03 | -0.05 | -17.86 | -- | -- |
| 2025/12/15 | 51.4 | +0.1 | +0.19 | 414 | 2,131.31 | 61 | 14.75 | 314.28 | 14.75 | 314.59 | 14.76 | +0.31 | +50.82 | -- | -- |
| 2025/11/26 | 49.7 | +0.45 | +0.91 | 215 | 1,091.77 | 10 | 4.54 | 49.49 | 4.53 | 49.59 | 4.54 | +0.1 | +95 | -- | -- |
| 2025/11/25 | 49.25 | +0.25 | +0.51 | 165 | 808.58 | 8 | 4.85 | 39.18 | 4.85 | 39.34 | 4.87 | +0.17 | +206.25 | -- | -- |
| 2025/11/24 | 49 | +0.25 | +0.51 | 437 | 2,134.46 | 134 | 30.65 | 651.89 | 30.54 | 655.55 | 30.71 | +3.66 | +273.13 | -- | -- |
| 2025/11/21 | 48.75 | -0.45 | -0.91 | 346 | 1,688.93 | 16 | 4.62 | 78.05 | 4.62 | 78.06 | 4.62 | +0.01 | +9.38 | -- | -- |
| 2025/11/20 | 49.2 | +0.4 | +0.82 | 114 | 559.51 | 16 | 14.06 | 78.44 | 14.02 | 78.64 | 14.05 | +0.2 | +125 | -- | -- |
| 2025/11/19 | 48.8 | +0.05 | +0.1 | 124 | 606.73 | 8 | 6.44 | 39.05 | 6.44 | 39.05 | 6.44 | -0.01 | -6.25 | -- | -- |
| 2025/11/18 | 48.75 | -0.8 | -1.61 | 505 | 2,472.24 | 36 | 7.12 | 176.28 | 7.13 | 176.12 | 7.12 | -0.16 | -44.44 | -- | -- |
| 2025/11/17 | 49.55 | -0.45 | -0.9 | 280 | 1,391.79 | 14 | 5 | 69.48 | 4.99 | 69.86 | 5.02 | +0.38 | +267.86 | -- | -- |
| 2025/11/14 | 50 | +0 | +0 | 191 | 953.7 | 25 | 13.11 | 124.96 | 13.1 | 125 | 13.11 | +0.04 | +14 | -- | -- |
| 2025/11/13 | 50 | -0.2 | -0.4 | 217 | 1,086.67 | 18 | 8.3 | 90.17 | 8.3 | 90.28 | 8.31 | +0.11 | +61.11 | -- | -- |
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。
