3481
13
TWD-0.15 (-1.14%)
2025.05.23收盤
群創－現股當沖
群創最新現股當沖狀況
整理群創最新(2025/05/23) 當沖狀況。整體成交張數為6,417張，佔整體市場成交張數的12%。當日現股當沖之總損益為-29.14萬元、每張平均損益則為-45元。
開盤價
13.15
收盤價
13
當日範圍
13 - 13.15
成交張數
53,479
開盤價(昨)
13.15
收盤價(昨)
13.15
昨日範圍
13.05 - 13.4
成交張數(昨)
91,212
成交金額
6.97億
成交金額(昨)
12.06億
52週範圍
11.95 - 16.65
發行股數
80億
市值
1039億
現股當沖－歷史逐日資訊
開盤價
13.15
收盤價
13
成交張數
53,479
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(%) | ||||||
| 2025/05/23 | 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 |
| 2025/03/03 | 14.6 | -0.3 | -2.01 | 47,889 | 70,443.19 | 14,068 | 29.38 | 20,743.07 | 29.45 | 20,656.56 | 29.32 | -86.52 | -61.5 | 0 | 0 |
| 2025/02/27 | 14.9 | -0.15 | -1 | 47,966 | 71,812.46 | 13,593 | 28.34 | 20,378.79 | 28.38 | 20,365.97 | 28.36 | -12.83 | -9.44 | 0 | 0 |
| 2025/02/26 | 15.05 | +0 | +0 | 40,222 | 60,176.23 | 17,850 | 44.38 | 26,693.89 | 44.36 | 26,742.75 | 44.44 | +48.86 | +27.37 | 25 | 0.06 |
| 2025/02/25 | 15.05 | +0 | +0 | 53,979 | 81,653.4 | 25,028 | 46.37 | 37,858.09 | 46.36 | 37,850.81 | 46.36 | -7.29 | -2.91 | 7 | 0.01 |
| 2025/02/24 | 15.05 | -0.05 | -0.33 | 33,240 | 49,890.22 | 13,376 | 40.24 | 20,056.59 | 40.2 | 20,080.78 | 40.25 | +24.18 | +18.08 | 10 | 0.03 |
| 2025/02/21 | 15.1 | +0.1 | +0.67 | 40,599 | 60,962.9 | 9,147 | 22.53 | 13,718.18 | 22.5 | 13,735.6 | 22.53 | +17.42 | +19.04 | 8 | 0.02 |
| 2025/02/20 | 15 | +0.1 | +0.67 | 61,110 | 91,647.52 | 26,539 | 43.43 | 39,797.1 | 43.42 | 39,841.74 | 43.47 | +44.63 | +16.82 | 4 | 0.01 |
| 2025/02/19 | 14.9 | +0.55 | +3.83 | 126,393 | 188,379.79 | 49,651 | 39.28 | 73,728.18 | 39.14 | 74,075.52 | 39.32 | +347.34 | +69.96 | 45 | 0.04 |
| 2025/02/18 | 14.35 | -0.1 | -0.69 | 34,518 | 49,427.02 | 11,701 | 33.9 | 16,753.79 | 33.9 | 16,778.31 | 33.95 | +24.51 | +20.95 | 10 | 0.03 |
| 2025/02/17 | 14.45 | +0.3 | +2.12 | 54,216 | 77,549.9 | 12,693 | 23.41 | 18,067.45 | 23.3 | 18,138.22 | 23.39 | +70.77 | +55.75 | 21 | 0.04 |
| 2025/02/14 | 14.15 | +0.2 | +1.43 | 77,148 | 108,614.01 | 32,748 | 42.45 | 46,036.28 | 42.39 | 46,129.54 | 42.47 | +93.26 | +28.48 | 47 | 0.06 |
| 2025/02/13 | 13.95 | +0.55 | +4.1 | 89,000 | 123,137.96 | 19,138 | 21.5 | 26,341.46 | 21.39 | 26,496.76 | 21.52 | +155.3 | +81.15 | 24 | 0.03 |
| 2025/02/12 | 13.4 | -0.1 | -0.74 | 66,905 | 90,715.65 | 25,039 | 37.42 | 33,976.92 | 37.45 | 34,077.68 | 37.57 | +100.75 | +40.24 | 9 | 0.01 |
| 2025/02/11 | 13.5 | -0.05 | -0.37 | 34,380 | 46,656.03 | 7,907 | 23 | 10,766.92 | 23.08 | 10,758.61 | 23.06 | -8.31 | -10.52 | 28 | 0.08 |
| 2025/02/10 | 13.55 | -0.25 | -1.81 | 24,765 | 33,645.68 | 3,829 | 15.46 | 5,203.22 | 15.46 | 5,207.6 | 15.48 | +4.38 | +11.45 | 1 | 0 |
| 2025/02/07 | 13.8 | +0.2 | +1.47 | 35,330 | 48,728.96 | 13,084 | 37.03 | 18,066.48 | 37.08 | 18,062.69 | 37.07 | -3.79 | -2.89 | 41 | 0.12 |
| 2025/02/06 | 13.6 | +0 | +0 | 28,846 | 39,242.67 | 10,185 | 35.31 | 13,837.83 | 35.26 | 13,864.32 | 35.33 | +26.49 | +26.01 | 8 | 0.03 |
| 2025/02/05 | 13.6 | +0.25 | +1.87 | 24,545 | 33,407.47 | 6,924 | 28.21 | 9,417.94 | 28.19 | 9,427.75 | 28.22 | +9.8 | +14.15 | 55 | 0.22 |
| 2025/02/04 | 13.35 | -0.25 | -1.84 | 32,700 | 44,036.21 | 5,741 | 17.56 | 7,751.22 | 17.6 | 7,740.38 | 17.58 | -10.84 | -18.88 | 3 | 0.01 |
| 2025/02/03 | 13.6 | -0.45 | -3.2 | 39,499 | 53,873.93 | 8,286 | 20.98 | 11,291.17 | 20.96 | 11,326.95 | 21.02 | +35.79 | +43.19 | 14 | 0.04 |
| 2025/01/22 | 14.05 | +0.25 | +1.81 | 34,710 | 48,384.7 | 11,137 | 32.09 | 15,504.95 | 32.05 | 15,508.86 | 32.05 | +3.92 | +3.52 | 11 | 0.03 |
| 2025/01/21 | 13.8 | -0.05 | -0.36 | 46,520 | 64,744.68 | 21,647 | 46.53 | 30,209.97 | 46.66 | 30,193.01 | 46.63 | -16.95 | -7.83 | 40 | 0.09 |
| 2025/01/20 | 13.85 | -0.1 | -0.72 | 43,077 | 59,350.14 | 13,918 | 32.31 | 19,188.03 | 32.33 | 19,225.57 | 32.39 | +37.54 | +26.97 | 16 | 0.04 |
| 2025/01/17 | 13.95 | +0.1 | +0.72 | 26,472 | 36,987.58 | 8,028 | 30.33 | 11,209.99 | 30.31 | 11,225.7 | 30.35 | +15.71 | +19.58 | 9 | 0.03 |
| 2025/01/16 | 13.85 | -0.2 | -1.42 | 34,883 | 49,035.98 | 10,007 | 28.69 | 14,091.6 | 28.74 | 14,108.27 | 28.77 | +16.68 | +16.66 | 17 | 0.05 |
| 2025/01/15 | 14.05 | +0.15 | +1.08 | 33,342 | 47,026.54 | 13,861 | 41.57 | 19,536.58 | 41.54 | 19,548.05 | 41.57 | +11.47 | +8.28 | 11 | 0.03 |
| 2025/01/14 | 13.9 | +0.3 | +2.21 | 29,931 | 41,304.68 | 7,952 | 26.57 | 10,954.04 | 26.52 | 10,967.28 | 26.55 | +13.24 | +16.66 | 27 | 0.09 |
| 2025/01/13 | 13.6 | -0.3 | -2.16 | 59,616 | 80,897.66 | 15,203 | 25.5 | 20,628.3 | 25.5 | 20,669.13 | 25.55 | +40.84 | +26.86 | 5 | 0.01 |
| 2025/01/10 | 13.9 | -0.25 | -1.77 | 59,817 | 83,322.01 | 13,279 | 22.2 | 18,495.65 | 22.2 | 18,538.44 | 22.25 | +42.79 | +32.22 | 15 | 0.03 |
| 2025/01/09 | 14.15 | -0.45 | -3.08 | 38,615 | 55,128.19 | 8,129 | 21.05 | 11,617 | 21.07 | 11,664.25 | 21.16 | +47.26 | +58.13 | 5 | 0.01 |
| 2025/01/08 | 14.6 | +0.1 | +0.69 | 32,666 | 47,586.21 | 12,622 | 38.64 | 18,387.58 | 38.64 | 18,390.74 | 38.65 | +3.15 | +2.5 | 23 | 0.07 |
| 2025/01/07 | 14.5 | +0.4 | +2.84 | 69,383 | 101,111.94 | 23,907 | 34.46 | 34,767.8 | 34.39 | 34,877.4 | 34.49 | +109.6 | +45.84 | 15 | 0.02 |
| 2025/01/06 | 14.1 | +0.15 | +1.08 | 43,149 | 60,685.7 | 16,186 | 37.51 | 22,766.91 | 37.52 | 22,796.42 | 37.56 | +29.51 | +18.23 | 5 | 0.01 |
| 2025/01/03 | 13.95 | -0.15 | -1.06 | 29,532 | 41,589.16 | 6,585 | 22.3 | 9,303.17 | 22.37 | 9,304.11 | 22.37 | +0.94 | +1.44 | 5 | 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。
