3481
14.15
TWD+0.80 (5.99%)
2025.08.28收盤
群創－現股當沖
群創最新現股當沖狀況
整理群創最新(2025/08/27) 當沖狀況。整體成交張數為19,298張，佔整體市場成交張數的30.54%。當日現股當沖之總損益為+109萬元、每張平均損益則為+57元。
開盤價
13.45
收盤價
14.15
當日範圍
13.45 - 14.3
成交張數
201,612
開盤價(昨)
13.3
收盤價(昨)
13.35
昨日範圍
13.1 - 13.45
成交張數(昨)
63,193
成交金額
28.20億
成交金額(昨)
8.40億
52週範圍
11 - 16.45
發行股數
80億
市值
1130億
現股當沖－歷史逐日資訊
開盤價
13.45
收盤價
14.15
成交張數
201,612
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(%) | ||||||
| 2025/08/28 | 14.15 | +0.8 | +5.99 | 201,612 | 282,030.6 | 66,677 | 33.07 | 92,692.97 | 32.87 | 93,462.04 | 33.14 | +769.07 | +115.34 | 74 | 0.04 |
| 2025/08/27 | 13.35 | +0 | +0 | 63,193 | 84,001.73 | 19,298 | 30.54 | 25,547.22 | 30.41 | 25,656.61 | 30.54 | +109.39 | +56.69 | 6 | 0.01 |
| 2025/08/26 | 13.35 | -0.05 | -0.37 | 92,093 | 123,437.09 | 38,842 | 42.18 | 52,177.68 | 42.27 | 52,151.51 | 42.25 | -26.16 | -6.74 | 10 | 0.01 |
| 2025/08/25 | 13.4 | +0.2 | +1.52 | 62,556 | 83,585.59 | 19,124 | 30.57 | 25,539.19 | 30.55 | 25,596.27 | 30.62 | +57.09 | +29.85 | 5 | 0.01 |
| 2025/08/22 | 13.2 | -0.2 | -1.49 | 95,426 | 127,204.97 | 39,605 | 41.5 | 52,799.1 | 41.51 | 52,891.1 | 41.58 | +92 | +23.23 | 24 | 0.03 |
| 2025/08/21 | 13.4 | +0.8 | +6.35 | 176,547 | 234,964.76 | 60,034 | 34 | 79,374.47 | 33.78 | 80,562.63 | 34.29 | +1,188.16 | +197.92 | 106 | 0.06 |
| 2025/08/20 | 12.6 | -0.2 | -1.56 | 48,299 | 60,998.97 | 13,714 | 28.39 | 17,308.27 | 28.37 | 17,330.98 | 28.41 | +22.71 | +16.56 | 3 | 0.01 |
| 2025/08/19 | 12.8 | +0.1 | +0.79 | 50,365 | 64,316.6 | 16,903 | 33.56 | 21,567.31 | 33.53 | 21,591.05 | 33.57 | +23.75 | +14.05 | 6 | 0.01 |
| 2025/08/18 | 12.7 | +0.3 | +2.42 | 68,291 | 86,369.49 | 16,077 | 23.54 | 20,240.99 | 23.44 | 20,379.28 | 23.6 | +138.28 | +86.01 | 75 | 0.11 |
| 2025/08/15 | 12.4 | +0.1 | +0.81 | 35,177 | 43,357.78 | 10,322 | 29.34 | 12,694.05 | 29.28 | 12,719.17 | 29.34 | +25.13 | +24.35 | 0 | 0 |
| 2025/08/14 | 12.3 | +0 | +0 | 40,672 | 50,116.37 | 11,346 | 27.9 | 13,981.32 | 27.9 | 13,990 | 27.92 | +8.69 | +7.66 | 2 | 0 |
| 2025/08/13 | 12.3 | +0.1 | +0.82 | 78,742 | 97,077.26 | 25,014 | 31.77 | 30,764.49 | 31.69 | 30,845.26 | 31.77 | +80.77 | +32.29 | 33 | 0.04 |
| 2025/08/12 | 12.2 | +0.1 | +0.83 | 54,005 | 65,869.87 | 17,624 | 32.63 | 21,485.58 | 32.62 | 21,491.33 | 32.63 | +5.76 | +3.27 | 11 | 0.02 |
| 2025/08/11 | 12.1 | +0.35 | +2.98 | 88,070 | 105,958.61 | 20,347 | 23.1 | 24,403.7 | 23.03 | 24,464.44 | 23.09 | +60.74 | +29.85 | 3 | 0 |
| 2025/08/08 | 11.75 | +0 | +0 | 32,381 | 38,184.33 | 11,696 | 36.12 | 13,789.24 | 36.11 | 13,803.74 | 36.15 | +14.51 | +12.4 | 0 | 0 |
| 2025/08/07 | 11.75 | -0.15 | -1.26 | 50,383 | 59,274.8 | 11,565 | 22.95 | 13,620.95 | 22.98 | 13,632.27 | 23 | +11.31 | +9.78 | 0 | 0 |
| 2025/08/06 | 11.9 | +0.25 | +2.15 | 75,751 | 89,589.4 | 24,136 | 31.86 | 28,433.19 | 31.74 | 28,548.22 | 31.87 | +115.03 | +47.66 | 18 | 0.02 |
| 2025/08/05 | 11.65 | +0.2 | +1.75 | 46,023 | 53,311.78 | 13,243 | 28.78 | 15,282.45 | 28.67 | 15,314.89 | 28.73 | +32.44 | +24.49 | 1 | 0 |
| 2025/08/04 | 11.45 | +0.15 | +1.33 | 34,770 | 39,681.27 | 12,845 | 36.94 | 14,642.3 | 36.9 | 14,657.02 | 36.94 | +14.72 | +11.46 | 2 | 0.01 |
| 2025/08/01 | 11.3 | -0.25 | -2.16 | 49,891 | 56,488.42 | 12,472 | 25 | 14,140.98 | 25.03 | 14,152.14 | 25.05 | +11.15 | +8.94 | 4 | 0.01 |
| 2025/07/31 | 11.55 | -0.35 | -2.94 | 48,315 | 56,433.02 | 12,547 | 25.97 | 14,653.4 | 25.97 | 14,702.53 | 26.05 | +49.13 | +39.16 | 2 | 0 |
| 2025/07/30 | 11.9 | +0.2 | +1.71 | 43,264 | 51,161.54 | 14,385 | 33.25 | 16,963.65 | 33.16 | 17,003.49 | 33.23 | +39.85 | +27.7 | 5 | 0.01 |
| 2025/07/29 | 11.7 | +0 | +0 | 59,646 | 70,485.79 | 23,928 | 40.12 | 28,259.1 | 40.09 | 28,291.51 | 40.14 | +32.41 | +13.54 | 7 | 0.01 |
| 2025/07/28 | 11.7 | +0.1 | +0.86 | 55,207 | 64,579.09 | 13,382 | 24.24 | 15,585.17 | 24.13 | 15,665.09 | 24.26 | +79.92 | +59.73 | 6 | 0.01 |
| 2025/07/25 | 11.6 | +0.1 | +0.87 | 36,342 | 41,952.09 | 7,970 | 21.93 | 9,174.6 | 21.87 | 9,212.37 | 21.96 | +37.77 | +47.39 | 0 | 0 |
| 2025/07/24 | 11.5 | +0.05 | +0.44 | 48,597 | 55,505.86 | 17,023 | 35.03 | 19,371.45 | 34.9 | 19,428.08 | 35 | +56.63 | +33.27 | 2 | 0 |
| 2025/07/23 | 11.45 | +0.45 | +4.09 | 75,972 | 86,077.45 | 15,851 | 20.86 | 17,825.15 | 20.71 | 17,990.83 | 20.9 | +165.69 | +104.53 | 3 | 0 |
| 2025/07/22 | 11 | -0.2 | -1.79 | 80,525 | 89,436.73 | 19,148 | 23.78 | 21,254.12 | 23.76 | 21,345.04 | 23.87 | +90.92 | +47.49 | 0 | 0 |
| 2025/07/21 | 11.2 | -0.05 | -0.44 | 53,950 | 60,634.69 | 13,289 | 24.63 | 14,926.35 | 24.62 | 14,963.95 | 24.68 | +37.59 | +28.29 | 12 | 0.02 |
| 2025/07/18 | 11.25 | -0.1 | -0.88 | 55,608 | 63,113.47 | 14,804 | 26.62 | 16,768.65 | 26.57 | 16,821.69 | 26.65 | +53.03 | +35.82 | 3 | 0.01 |
| 2025/07/17 | 11.35 | +0.15 | +1.34 | 76,706 | 86,783.03 | 12,528 | 16.33 | 14,136.24 | 16.29 | 14,175.33 | 16.33 | +39.09 | +31.21 | 3 | 0 |
| 2025/07/16 | 11.2 | +0 | +0 | 65,045 | 73,137.21 | 14,828 | 22.8 | 16,642.74 | 22.76 | 16,684.77 | 22.81 | +42.02 | +28.34 | 6 | 0.01 |
| 2025/07/15 | 11.2 | -0.15 | -1.32 | 43,545 | 49,103.65 | 8,618 | 19.79 | 9,717.4 | 19.79 | 9,731.49 | 19.82 | +14.1 | +16.36 | 6 | 0.01 |
| 2025/07/14 | 11.35 | -0.1 | -0.87 | 25,706 | 29,221.88 | 8,242 | 32.06 | 9,369.19 | 32.06 | 9,371.81 | 32.07 | +2.62 | +3.17 | 0 | 0 |
| 2025/07/11 | 11.45 | +0.05 | +0.44 | 37,403 | 42,816.72 | 10,828 | 28.95 | 12,363.69 | 28.88 | 12,410.25 | 28.98 | +46.55 | +42.99 | 2 | 0.01 |
| 2025/07/10 | 11.4 | -0.25 | -2.15 | 28,189 | 32,434.81 | 9,586 | 34.01 | 11,049 | 34.07 | 11,048.08 | 34.06 | -0.92 | -0.96 | 4 | 0.01 |
| 2025/07/09 | 11.65 | +0.15 | +1.3 | 33,488 | 38,689.01 | 10,274 | 30.68 | 11,842.03 | 30.61 | 11,869.3 | 30.68 | +27.27 | +26.54 | 5 | 0.01 |
| 2025/07/08 | 11.5 | -0.2 | -1.71 | 39,470 | 45,538.55 | 9,805 | 24.84 | 11,343.81 | 24.91 | 11,348.57 | 24.92 | +4.75 | +4.85 | 0 | 0 |
| 2025/07/07 | 11.7 | -0.15 | -1.27 | 27,073 | 31,619.5 | 10,258 | 37.89 | 11,968.37 | 37.85 | 11,994.07 | 37.93 | +25.7 | +25.05 | 13 | 0.05 |
| 2025/07/04 | 11.85 | -0.1 | -0.84 | 32,329 | 38,527.13 | 9,671 | 29.91 | 11,530.77 | 29.93 | 11,548.99 | 29.98 | +18.22 | +18.84 | 0 | 0 |
| 2025/07/03 | 11.95 | +0.25 | +2.14 | 48,267 | 57,537.66 | 9,933 | 20.58 | 11,815.49 | 20.54 | 11,832.18 | 20.56 | +16.7 | +16.81 | 84 | 0.17 |
| 2025/07/02 | 11.7 | +0.05 | +0.43 | 25,884 | 30,287.47 | 6,393 | 24.7 | 7,474.23 | 24.68 | 7,485.22 | 24.71 | +10.99 | +17.2 | 2 | 0.01 |
| 2025/07/01 | 11.65 | -0.05 | -0.43 | 36,634 | 42,933.72 | 8,578 | 23.42 | 10,057.89 | 23.43 | 10,077.5 | 23.47 | +19.61 | +22.85 | 1 | 0 |
| 2025/06/30 | 11.7 | -0.3 | -2.5 | 45,855 | 53,891.43 | 11,058 | 24.12 | 12,991.49 | 24.11 | 13,007.11 | 24.14 | +15.62 | +14.13 | 4 | 0.01 |
| 2025/06/27 | 12 | +0.4 | +3.45 | 100,747 | 121,261.57 | 39,837 | 39.54 | 47,997.07 | 39.58 | 48,000.17 | 39.58 | +3.1 | +0.78 | 60 | 0.06 |
| 2025/06/26 | 11.6 | +0.2 | +1.75 | 54,740 | 63,818.65 | 22,503 | 41.11 | 26,176.65 | 41.02 | 26,278.01 | 41.18 | +101.36 | +45.04 | 4 | 0.01 |
| 2025/06/25 | 11.4 | -0.05 | -0.44 | 36,966 | 42,133.62 | 3,001 | 8.12 | 3,734.38 | 8.86 | 3,739.59 | 8.88 | +5.21 | +17.38 | 1 | 0 |
| 2025/06/24 | 11.45 | +0.1 | +0.88 | 35,335 | 40,538.47 | 10,017 | 28.35 | 11,491.49 | 28.35 | 11,496.92 | 28.36 | +5.42 | +5.42 | 0 | 0 |
| 2025/06/23 | 11.35 | -0.2 | -1.73 | 47,563 | 53,772.6 | 12,592 | 26.47 | 14,219.06 | 26.44 | 14,252.51 | 26.51 | +33.46 | +26.57 | 4 | 0.01 |
| 2025/06/20 | 11.55 | -0.3 | -2.53 | 61,532 | 71,606.46 | 15,032 | 24.43 | 17,517.06 | 24.46 | 17,525.26 | 24.47 | +8.21 | +5.46 | 4 | 0.01 |
| 2025/06/19 | 11.85 | -0.2 | -1.66 | 39,852 | 47,489.54 | 6,904 | 17.32 | 8,230.92 | 17.33 | 8,250.51 | 17.37 | +19.59 | +28.37 | 1 | 0 |
| 2025/06/18 | 12.05 | +0.05 | +0.42 | 24,000 | 29,010.07 | 5,596 | 23.32 | 6,754.09 | 23.28 | 6,765.14 | 23.32 | +11.05 | +19.75 | 0 | 0 |
| 2025/06/17 | 12 | -0.05 | -0.41 | 24,900 | 29,996.3 | 5,975 | 24 | 7,206.77 | 24.03 | 7,204.45 | 24.02 | -2.33 | -3.89 | 2 | 0.01 |
| 2025/06/16 | 12.05 | -0.1 | -0.82 | 26,573 | 31,993.49 | 9,015 | 33.93 | 10,847.38 | 33.9 | 10,861.55 | 33.95 | +14.16 | +15.71 | 6 | 0.02 |
| 2025/06/13 | 12.15 | +0.05 | +0.41 | 38,728 | 46,952.39 | 13,457 | 34.75 | 16,289.02 | 34.69 | 16,316.84 | 34.75 | +27.82 | +20.67 | 1 | 0 |
| 2025/06/12 | 12.1 | +0 | -0 | 24,428 | 29,625.05 | 6,025 | 24.66 | 7,309.67 | 24.67 | 7,309.15 | 24.67 | -0.53 | -0.87 | 0 | 0 |
| 2025/06/11 | 12.1 | +0.05 | +0.41 | 27,981 | 33,962.7 | 5,456 | 19.5 | 6,620.41 | 19.49 | 6,623.58 | 19.5 | +3.17 | +5.8 | 1 | 0 |
| 2025/06/10 | 12.05 | +0.15 | +1.26 | 39,701 | 47,928.78 | 11,609 | 29.24 | 13,987.41 | 29.18 | 14,021.9 | 29.26 | +34.49 | +29.71 | 4 | 0.01 |
| 2025/06/09 | 11.9 | -0.2 | -1.65 | 41,625 | 49,658.96 | 7,954 | 19.11 | 9,511.13 | 19.15 | 9,502.13 | 19.13 | -9 | -11.32 | 14 | 0.03 |
| 2025/06/06 | 12.1 | +0 | +0 | 41,615 | 50,661.38 | 12,722 | 30.57 | 15,469.76 | 30.54 | 15,525.86 | 30.65 | +56.1 | +44.1 | 0 | 0 |
| 2025/06/05 | 12.1 | +0.15 | +1.26 | 55,900 | 67,662.42 | 18,805 | 33.64 | 22,726.85 | 33.59 | 22,778.83 | 33.67 | +51.98 | +27.64 | 2 | 0 |
| 2025/06/04 | 11.95 | +0.1 | +0.84 | 58,931 | 70,527.72 | 18,500 | 31.39 | 22,144.67 | 31.4 | 22,179.28 | 31.45 | +34.61 | +18.71 | 55 | 0.09 |
| 2025/06/03 | 11.85 | +0.05 | +0.42 | 56,783 | 67,302.05 | 16,840 | 29.66 | 19,958.62 | 29.66 | 19,971.13 | 29.67 | +12.52 | +7.43 | 15 | 0.03 |
| 2025/06/02 | 11.8 | -0.4 | -3.28 | 72,496 | 86,693.31 | 17,855 | 24.63 | 21,370.98 | 24.65 | 21,421.35 | 24.71 | +50.37 | +28.21 | 1 | 0 |
| 2025/05/29 | 12.2 | -0.15 | -1.21 | 76,166 | 93,383.77 | 12,017 | 15.78 | 14,772.75 | 15.82 | 14,802.41 | 15.85 | +29.66 | +24.69 | 4 | 0.01 |
| 2025/05/28 | 12.35 | -0.2 | -1.59 | 59,155 | 73,627.25 | 11,162 | 18.87 | 13,880.21 | 18.85 | 13,942.57 | 18.94 | +62.35 | +55.86 | 113 | 0.19 |
| 2025/05/27 | 12.55 | -0.2 | -1.57 | 70,770 | 89,474.09 | 12,160 | 17.18 | 15,420.03 | 17.23 | 15,395.32 | 17.21 | -24.71 | -20.32 | 15 | 0.02 |
| 2025/05/26 | 12.75 | -0.25 | -1.92 | 73,165 | 94,032.35 | 19,084 | 26.08 | 24,544.22 | 26.1 | 24,539.99 | 26.1 | -4.23 | -2.22 | 12 | 0.02 |
| 2025/05/23 | 13 | -0.15 | -1.14 | 53,479 | 69,748.26 | 6,417 | 12 | 8,385.91 | 12.02 | 8,356.77 | 11.98 | -29.14 | -45.4 | 57 | 0.11 |
| 2025/05/22 | 13.15 | -0.95 | +0.38 | 91,212 | 120,604.14 | 13,564 | 14.87 | 17,937.9 | 14.87 | 17,943.73 | 14.88 | +5.83 | +4.29 | 303 | 0.33 |
| 2025/05/21 | 14.1 | +0.1 | +0.71 | 102,235 | 143,756.04 | 17,244 | 16.87 | 24,286.39 | 16.89 | 24,264.62 | 16.88 | -21.77 | -12.62 | 0 | 0 |
| 2025/05/20 | 14 | +0.1 | +0.72 | 68,603 | 95,879.88 | 7,893 | 11.51 | 11,018.42 | 11.49 | 11,037.94 | 11.51 | +19.52 | +24.74 | 0 | 0 |
| 2025/05/19 | 13.9 | -0.15 | -1.07 | 78,610 | 110,147.9 | 15,689 | 19.96 | 22,037.29 | 20.01 | 22,014.72 | 19.99 | -22.57 | -14.39 | 0 | 0 |
| 2025/05/16 | 14.05 | +0.05 | +0.36 | 79,897 | 112,544.22 | 28,251 | 35.36 | 39,823.01 | 35.38 | 39,860.32 | 35.42 | +37.31 | +13.21 | 0 | 0 |
| 2025/05/15 | 14 | -0.1 | -0.71 | 45,023 | 63,205.6 | 8,051 | 17.88 | 11,310.09 | 17.89 | 11,310.62 | 17.89 | +0.53 | +0.66 | 0 | 0 |
| 2025/05/14 | 14.1 | +0 | +0 | 95,558 | 135,569.52 | 41,806 | 43.75 | 59,524.01 | 43.91 | 59,432.9 | 43.84 | -91.11 | -21.79 | 139 | 0.15 |
| 2025/05/13 | 14.1 | +0 | +0 | 82,352 | 116,699.74 | 20,357 | 24.72 | 28,876.97 | 24.74 | 28,892.19 | 24.76 | +15.21 | +7.47 | 3 | 0 |
| 2025/05/12 | 14.1 | +0.15 | +1.08 | 48,303 | 68,391.01 | 15,330 | 31.74 | 21,706.36 | 31.74 | 21,722.55 | 31.76 | +16.19 | +10.56 | 1 | 0 |
| 2025/05/09 | 13.95 | -0.1 | -0.71 | 67,283 | 94,203.53 | 15,371 | 22.85 | 21,502.24 | 22.83 | 21,547.12 | 22.87 | +44.88 | +29.19 | 15 | 0.02 |
| 2025/05/08 | 14.05 | -0.05 | -0.35 | 47,870 | 67,307.96 | 14,641 | 30.58 | 20,575.44 | 30.57 | 20,592.78 | 30.59 | +17.34 | +11.84 | 17 | 0.04 |
| 2025/05/07 | 14.1 | +0.1 | +0.71 | 47,649 | 67,458.06 | 17,292 | 36.29 | 24,466.84 | 36.27 | 24,475.78 | 36.28 | +8.94 | +5.17 | 8 | 0.02 |
| 2025/05/06 | 14 | +0.05 | +0.36 | 33,886 | 47,286.63 | 11,389 | 33.61 | 15,875.11 | 33.57 | 15,914.35 | 33.66 | +39.23 | +34.45 | 13 | 0.04 |
| 2025/05/05 | 13.95 | -0.05 | -0.36 | 48,397 | 67,803.69 | 18,320 | 37.85 | 25,654.44 | 37.84 | 25,685.41 | 37.88 | +30.96 | +16.9 | 3 | 0.01 |
| 2025/05/02 | 14 | +0.3 | +2.19 | 39,786 | 55,582.54 | 13,860 | 34.84 | 19,348.15 | 34.81 | 19,367.99 | 34.85 | +19.84 | +14.31 | 5 | 0.01 |
| 2025/04/30 | 13.7 | -0.15 | -1.08 | 35,987 | 49,580.91 | 12,820 | 35.62 | 17,676.99 | 35.65 | 17,689.82 | 35.68 | +12.82 | +10 | 2 | 0.01 |
| 2025/04/29 | 13.85 | -0.15 | -1.07 | 47,459 | 65,627.89 | 17,211 | 36.27 | 23,783.88 | 36.24 | 23,825.17 | 36.3 | +41.3 | +24 | 17 | 0.04 |
| 2025/04/28 | 14 | -0.15 | -1.06 | 63,509 | 88,400.79 | 23,880 | 37.6 | 33,186.81 | 37.54 | 33,320.99 | 37.69 | +134.18 | +56.19 | 8 | 0.01 |
| 2025/04/25 | 14.15 | -0.05 | -0.35 | 36,419 | 52,051.14 | 15,373 | 42.21 | 21,990.11 | 42.25 | 21,983.64 | 42.23 | -6.47 | -4.21 | 7 | 0.02 |
| 2025/04/24 | 14.2 | -0.2 | -1.39 | 67,287 | 95,201.06 | 25,428 | 37.79 | 35,950.66 | 37.76 | 36,004.32 | 37.82 | +53.66 | +21.1 | 19 | 0.03 |
| 2025/04/23 | 14.4 | -0.05 | -0.35 | 80,331 | 116,105.13 | 31,144 | 38.77 | 45,040.03 | 38.79 | 45,054.46 | 38.8 | +14.44 | +4.63 | 20 | 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。
