3481
11.45
TWD+0.05 (0.44%)
2025.07.11收盤
群創－現股當沖
群創最新現股當沖狀況
整理群創最新(2025/07/11) 當沖狀況。整體成交張數為10,828張，佔整體市場成交張數的28.95%。當日現股當沖之總損益為+46.55萬元、每張平均損益則為+43元。
開盤價
11.4
收盤價
11.45
當日範圍
11.3 - 11.6
成交張數
37,403
開盤價(昨)
11.75
收盤價(昨)
11.4
昨日範圍
11.4 - 11.75
成交張數(昨)
28,189
成交金額
4.28億
成交金額(昨)
3.24億
52週範圍
11.35 - 16.65
發行股數
80億
市值
915億
現股當沖－歷史逐日資訊
開盤價
11.4
收盤價
11.45
成交張數
37,403
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(%) | ||||||
| 2025/07/11 | 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 |
| 2025/04/22 | 14.45 | +0 | +0 | 68,076 | 97,708.14 | 29,861 | 43.86 | 42,792.57 | 43.8 | 42,913.49 | 43.92 | +120.92 | +40.49 | 11 | 0.02 |
| 2025/04/21 | 14.45 | +0.3 | +2.12 | 70,074 | 100,224.35 | 29,382 | 41.93 | 41,927.29 | 41.83 | 42,042.25 | 41.95 | +114.97 | +39.13 | 47 | 0.07 |
| 2025/04/18 | 14.15 | +0.5 | +3.66 | 55,765 | 77,808.13 | 18,552 | 33.27 | 25,695.13 | 33.02 | 25,855.24 | 33.23 | +160.1 | +86.3 | 46 | 0.08 |
| 2025/04/17 | 13.65 | +0.1 | +0.74 | 43,556 | 59,245.11 | 19,547 | 44.88 | 26,520.14 | 44.76 | 26,612.74 | 44.92 | +92.6 | +47.37 | 20 | 0.05 |
| 2025/04/16 | 13.55 | -0.5 | -3.56 | 59,285 | 80,922.38 | 16,796 | 28.33 | 22,939.28 | 28.35 | 22,994.72 | 28.42 | +55.43 | +33 | 4 | 0.01 |
| 2025/04/15 | 14.05 | +0.4 | +2.93 | 56,661 | 78,417.74 | 21,269 | 37.54 | 29,333.96 | 37.41 | 29,487.15 | 37.6 | +153.19 | +72.03 | 23 | 0.04 |
| 2025/04/14 | 13.65 | +0.45 | +3.41 | 88,821 | 121,729.75 | 42,710 | 48.09 | 58,476.42 | 48.04 | 58,518.57 | 48.07 | +42.15 | +9.87 | 2 | 0 |
| 2025/04/11 | 13.2 | +0.1 | +0.76 | 84,430 | 109,342.5 | 39,951 | 47.32 | 51,469.54 | 47.07 | 51,651.5 | 47.24 | +181.95 | +45.54 | 21 | 0.02 |
| 2025/04/10 | 13.1 | +1.15 | +9.62 | 43,548 | 57,048.12 | 4,822 | 11.07 | 6,316.82 | 11.07 | 6,316.81 | 11.07 | -0.01 | -0.03 | 0 | 0 |
| 2025/04/09 | 11.95 | -0.85 | -6.64 | 143,005 | 176,668.47 | 61,002 | 42.66 | 75,220.1 | 42.58 | 76,353.9 | 43.22 | +1,133.81 | +185.86 | 65 | 0.05 |
| 2025/04/08 | 12.8 | -1.3 | -9.22 | 179,442 | 233,845.46 | 53,780 | 29.97 | 70,262.1 | 30.05 | 70,756.4 | 30.26 | +494.29 | +91.91 | 0 | 0 |
| 2025/04/07 | 14.1 | -1.55 | -9.9 | 12,410 | 17,497.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 15.65 | +0.15 | +0.97 | 33,654 | 52,441.86 | 15,205 | 45.18 | 23,665.51 | 45.13 | 23,686.92 | 45.17 | +21.41 | +14.08 | 4 | 0.01 |
| 2025/04/01 | 15.5 | +0.4 | +2.65 | 59,731 | 92,378.43 | 20,679 | 34.62 | 31,901.12 | 34.53 | 31,986.4 | 34.63 | +85.28 | +41.24 | 4 | 0.01 |
| 2025/03/31 | 15.1 | -0.55 | -3.51 | 82,689 | 125,232.73 | 31,874 | 38.55 | 48,272.67 | 38.55 | 48,324.22 | 38.59 | +51.55 | +16.17 | 33 | 0.04 |
| 2025/03/28 | 15.65 | -0.3 | -1.88 | 72,381 | 113,377.56 | 25,208 | 34.83 | 39,529.21 | 34.87 | 39,598.04 | 34.93 | +68.82 | +27.3 | 6 | 0.01 |
| 2025/03/27 | 15.95 | -0.05 | -0.31 | 61,786 | 99,166.79 | 27,543 | 44.58 | 44,172.54 | 44.54 | 44,283.88 | 44.66 | +111.33 | +40.42 | 28 | 0.05 |
| 2025/03/26 | 16 | +0.1 | +0.63 | 56,641 | 90,381.57 | 21,210 | 37.45 | 33,816.71 | 37.42 | 33,874.71 | 37.48 | +58 | +27.35 | 2 | 0 |
| 2025/03/25 | 15.9 | -0.2 | -1.24 | 66,296 | 105,877.36 | 19,663 | 29.66 | 31,440.12 | 29.69 | 31,493.66 | 29.75 | +53.53 | +27.23 | 11 | 0.02 |
| 2025/03/24 | 16.1 | -0.05 | -0.31 | 61,733 | 99,809.84 | 24,619 | 39.88 | 39,792.18 | 39.87 | 39,814.92 | 39.89 | +22.74 | +9.24 | 7 | 0.01 |
| 2025/03/21 | 16.15 | -0.3 | -1.82 | 113,136 | 182,713.18 | 38,140 | 33.71 | 61,576.89 | 33.7 | 61,639.37 | 33.74 | +62.48 | +16.38 | 18 | 0.02 |
| 2025/03/20 | 16.45 | +0.1 | +0.61 | 78,508 | 128,637.99 | 23,067 | 29.38 | 37,763.84 | 29.36 | 37,788.57 | 29.38 | +24.73 | +10.72 | 15 | 0.02 |
| 2025/03/19 | 16.35 | +0.2 | +1.24 | 108,225 | 176,499.25 | 32,711 | 30.22 | 53,248.68 | 30.17 | 53,359.94 | 30.23 | +111.25 | +34.01 | 31 | 0.03 |
| 2025/03/18 | 16.15 | +0.15 | +0.94 | 109,409 | 175,405.76 | 41,346 | 37.79 | 66,144.84 | 37.71 | 66,254.04 | 37.77 | +109.21 | +26.41 | 157 | 0.14 |
| 2025/03/17 | 16 | +0.4 | +2.56 | 215,267 | 343,862.69 | 92,328 | 42.89 | 146,988.02 | 42.75 | 147,401.25 | 42.87 | +413.23 | +44.76 | 81 | 0.04 |
| 2025/03/14 | 15.6 | +0.9 | +6.12 | 283,821 | 442,976.85 | 127,596 | 44.96 | 198,805.89 | 44.88 | 199,321.96 | 45 | +516.07 | +40.45 | 221 | 0.08 |
| 2025/03/13 | 14.7 | -0.2 | -1.34 | 61,238 | 91,559.14 | 26,156 | 42.71 | 39,315.4 | 42.94 | 39,236.36 | 42.85 | -79.04 | -30.22 | 13 | 0.02 |
| 2025/03/12 | 14.9 | +0 | +0 | 29,370 | 43,758.27 | 12,028 | 40.95 | 17,884.39 | 40.87 | 17,915.74 | 40.94 | +31.35 | +26.06 | 11 | 0.04 |
| 2025/03/11 | 14.9 | +0 | +0 | 56,716 | 82,693.68 | 26,466 | 46.66 | 38,440.88 | 46.49 | 38,632.46 | 46.72 | +191.59 | +72.39 | 26 | 0.05 |
| 2025/03/10 | 14.9 | -0.05 | -0.33 | 30,127 | 44,991.53 | 13,422 | 44.55 | 20,054.87 | 44.57 | 20,042.46 | 44.55 | -12.41 | -9.25 | 21 | 0.07 |
| 2025/03/07 | 14.95 | -0.05 | -0.33 | 22,783 | 34,182.95 | 4,888 | 21.45 | 7,339.3 | 21.47 | 7,333.69 | 21.45 | -5.61 | -11.47 | 132 | 0.58 |
| 2025/03/06 | 15 | -0.15 | -0.99 | 35,389 | 53,592.97 | 9,769 | 27.6 | 14,831.75 | 27.67 | 14,737.72 | 27.5 | -94.03 | -96.26 | 211 | 0.6 |
| 2025/03/05 | 15.15 | +0.5 | +3.41 | 64,372 | 96,722.67 | 8,952 | 13.91 | 13,318.48 | 13.77 | 13,430.26 | 13.89 | +111.78 | +124.87 | 0 | 0 |
| 2025/03/04 | 14.65 | +0.05 | +0.34 | 38,636 | 55,888.37 | 9,209 | 23.84 | 13,254.98 | 23.72 | 13,361.64 | 23.91 | +106.66 | +115.82 | 0 | 0 |
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。
