3481
15.65
TWD+0.15 (0.97%)
2025.04.02收盤
群創－現股當沖
群創最新現股當沖狀況
整理群創最新(2025/04/02) 當沖狀況。整體成交張數為15,205張，佔整體市場成交張數的45.18%。當日現股當沖之總損益為+21.41萬元、每張平均損益則為+14元。
開盤價
15.5
收盤價
15.65
當日範圍
15.4 - 15.65
成交張數
33,654
開盤價(昨)
15.25
收盤價(昨)
15.5
昨日範圍
15.15 - 15.7
成交張數(昨)
59,731
成交金額
5.24億
成交金額(昨)
9.24億
52週範圍
13 - 16.65
發行股數
80億
市值
1250億
現股當沖－歷史逐日資訊
開盤價
15.5
收盤價
15.65
成交張數
33,654
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/02 | 14.1 | -0.25 | -1.74 | 32,065 | 45,570.08 | 9,075 | 28.3 | 12,933.43 | 28.38 | 12,916.69 | 28.34 | -16.75 | -18.45 | 19 | 0.06 |
| 2024/12/31 | 14.35 | +0 | +0 | 26,318 | 37,628.4 | 5,411 | 20.56 | 7,736.49 | 20.56 | 7,751.5 | 20.6 | +15.01 | +27.74 | 21 | 0.08 |
| 2024/12/30 | 14.35 | -0.2 | -1.37 | 25,797 | 37,390.44 | 5,006 | 19.41 | 7,272.77 | 19.45 | 7,290.81 | 19.5 | +18.05 | +36.05 | 15 | 0.06 |
| 2024/12/27 | 14.55 | -0.1 | -0.68 | 15,949 | 23,278.37 | 3,507 | 21.99 | 5,126.65 | 22.02 | 5,119.87 | 21.99 | -6.79 | -19.35 | 1 | 0.01 |
| 2024/12/26 | 14.65 | -0.1 | -0.68 | 19,300 | 28,419.7 | 4,963 | 25.72 | 7,316.61 | 25.74 | 7,314.38 | 25.74 | -2.23 | -4.5 | 8 | 0.04 |
| 2024/12/25 | 14.75 | -0.1 | -0.67 | 21,548 | 31,913.13 | 5,260 | 24.41 | 7,795.39 | 24.43 | 7,812.29 | 24.48 | +16.9 | +32.13 | 1 | 0 |
| 2024/12/24 | 14.85 | -0.15 | -1 | 33,217 | 49,760.74 | 13,465 | 40.54 | 20,177.97 | 40.55 | 20,200.88 | 40.6 | +22.91 | +17.01 | 3 | 0.01 |
| 2024/12/23 | 15 | +0.7 | +4.9 | 73,018 | 109,134.72 | 17,794 | 24.37 | 26,419.74 | 24.21 | 26,635.18 | 24.41 | +215.44 | +121.07 | 31 | 0.04 |
| 2024/12/20 | 14.3 | -0.6 | -4.03 | 86,952 | 126,054.41 | 15,836 | 18.21 | 22,981.19 | 18.23 | 23,023.28 | 18.26 | +42.09 | +26.58 | 31 | 0.04 |
| 2024/12/19 | 14.9 | -0.2 | -1.32 | 50,864 | 75,348.97 | 17,845 | 35.08 | 26,459.55 | 35.12 | 26,473.54 | 35.13 | +13.99 | +7.84 | 39 | 0.08 |
| 2024/12/18 | 15.1 | +0.1 | +0.67 | 38,352 | 57,746.12 | 14,434 | 37.64 | 21,718.03 | 37.61 | 21,752.5 | 37.67 | +34.47 | +23.88 | 7 | 0.02 |
| 2024/12/17 | 15 | -0.25 | -1.64 | 56,188 | 84,664.4 | 10,678 | 19 | 16,094.44 | 19.01 | 16,139.29 | 19.06 | +44.85 | +42 | 1 | 0 |
| 2024/12/16 | 15.25 | -0.1 | -0.65 | 37,341 | 57,520.28 | 16,885 | 45.22 | 26,032.33 | 45.26 | 26,058.99 | 45.3 | +26.67 | +15.8 | 9 | 0.02 |
| 2024/12/13 | 15.35 | -0.4 | -2.54 | 50,306 | 77,795.01 | 8,994 | 17.88 | 13,909.14 | 17.88 | 13,950.8 | 17.93 | +41.66 | +46.32 | 19 | 0.04 |
| 2024/12/12 | 15.75 | +0.2 | +1.29 | 73,059 | 115,705.46 | 27,386 | 37.48 | 43,303.79 | 37.43 | 43,305.23 | 37.43 | +1.45 | +0.53 | 23 | 0.03 |
| 2024/12/11 | 15.55 | +0.05 | +0.32 | 27,061 | 42,193.09 | 8,568 | 31.66 | 13,333.27 | 31.6 | 13,354.17 | 31.65 | +20.9 | +24.39 | 207 | 0.76 |
| 2024/12/10 | 15.5 | -0.15 | -0.96 | 51,849 | 81,195.51 | 24,368 | 47 | 38,244.79 | 47.1 | 38,222.92 | 47.08 | -21.88 | -8.98 | 7 | 0.01 |
| 2024/12/09 | 15.65 | -0.1 | -0.63 | 41,738 | 65,396.67 | 11,777 | 28.22 | 18,447.12 | 28.21 | 18,484.76 | 28.27 | +37.64 | +31.96 | 20 | 0.05 |
| 2024/12/06 | 15.75 | +0.45 | +2.94 | 47,513 | 74,303.64 | 6,122 | 12.88 | 9,548.55 | 12.85 | 9,571.62 | 12.88 | +23.07 | +37.69 | 12 | 0.03 |
| 2024/12/05 | 15.3 | -0.3 | -1.92 | 33,718 | 52,284.06 | 11,522 | 34.17 | 17,901.24 | 34.24 | 17,848.1 | 34.14 | -53.13 | -46.11 | 36 | 0.11 |
| 2024/12/04 | 15.6 | +0.15 | +0.97 | 29,274 | 45,376.34 | 7,122 | 24.33 | 11,023.02 | 24.29 | 11,049.69 | 24.35 | +26.66 | +37.44 | 10 | 0.03 |
| 2024/12/03 | 15.45 | +0.25 | +1.64 | 29,648 | 45,637.09 | 4,677 | 15.78 | 7,191.52 | 15.76 | 7,199.36 | 15.78 | +7.85 | +16.78 | 13 | 0.04 |
| 2024/12/02 | 15.2 | +0.05 | +0.33 | 20,882 | 31,735.17 | 7,551 | 36.16 | 11,494.05 | 36.22 | 11,492.02 | 36.21 | -2.02 | -2.68 | 13 | 0.06 |
| 2024/11/29 | 15.15 | +0.15 | +1 | 34,276 | 51,727.2 | 11,522 | 33.62 | 17,901.24 | 34.61 | 17,848.1 | 34.5 | -53.13 | -46.11 | 11 | 0.03 |
| 2024/11/28 | 15 | -0.1 | -0.66 | 44,004 | 65,795.08 | 13,294 | 30.21 | 19,864.95 | 30.19 | 19,911.72 | 30.26 | +46.77 | +35.18 | 17 | 0.04 |
| 2024/11/27 | 15.1 | -0.2 | -1.31 | 36,670 | 55,847.08 | 8,856 | 24.15 | 13,530.33 | 24.23 | 13,511.62 | 24.19 | -18.71 | -21.13 | 12 | 0.03 |
| 2024/11/26 | 15.3 | -0.1 | -0.65 | 22,548 | 34,557.96 | 6,370 | 28.25 | 9,765.62 | 28.26 | 9,767.48 | 28.26 | +1.85 | +2.91 | 1 | 0 |
| 2024/11/25 | 15.4 | -0.1 | -0.65 | 45,100 | 70,170.19 | 15,166 | 33.63 | 23,628.03 | 33.67 | 23,663.01 | 33.72 | +34.97 | +23.06 | 4 | 0.01 |
| 2024/11/22 | 15.5 | +0.25 | +1.64 | 42,798 | 66,497.47 | 11,322 | 26.45 | 17,546.8 | 26.39 | 17,594.33 | 26.46 | +47.53 | +41.98 | 22 | 0.05 |
| 2024/11/21 | 15.25 | +0.1 | +0.66 | 27,421 | 41,722.82 | 7,412 | 27.03 | 11,248.44 | 26.96 | 11,299.83 | 27.08 | +51.39 | +69.33 | 25 | 0.09 |
| 2024/11/20 | 15.15 | -0.1 | -0.66 | 31,975 | 48,634.97 | 10,638 | 33.27 | 16,192.24 | 33.29 | 16,204.15 | 33.32 | +11.91 | +11.2 | 47 | 0.15 |
| 2024/11/19 | 15.25 | -0.15 | -0.97 | 60,771 | 92,712.53 | 26,869 | 44.21 | 40,981.69 | 44.2 | 41,044.53 | 44.27 | +62.83 | +23.38 | 47 | 0.08 |
| 2024/11/18 | 15.4 | +0.1 | +0.65 | 57,049 | 87,712.5 | 25,017 | 43.85 | 38,294.57 | 43.66 | 38,457.59 | 43.85 | +163.02 | +65.16 | 37 | 0.06 |
| 2024/11/15 | 15.3 | +0.45 | +3.03 | 49,776 | 76,495.76 | 14,489 | 29.11 | 22,160.58 | 28.97 | 22,260.91 | 29.1 | +100.33 | +69.24 | 24 | 0.05 |
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。
