6005
25.3
TWD+0.10 (0.40%)
2025.11.26收盤
群益證－現股當沖
群益證最新現股當沖狀況
整理群益證最新(2025/11/26) 當沖狀況。整體成交張數為839張，佔整體市場成交張數的19.81%。當日現股當沖之總損益為+6.96萬元、每張平均損益則為+83元。
開盤價
25.2
收盤價
25.3
當日範圍
25.05 - 25.4
成交張數
4,208
開盤價(昨)
25.15
收盤價(昨)
25.2
昨日範圍
24.9 - 25.2
成交張數(昨)
4,878
成交金額
1.06億
成交金額(昨)
1.23億
52週範圍
19.6 - 28.7
發行股數
22億
市值
549億
現股當沖－歷史逐日資訊
開盤價
25.2
收盤價
25.3
成交張數
4,208
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(%) | ||||||
| 2025/11/26 | 25.3 | +0.1 | +0.4 | 4,208 | 10,705.55 | 839 | 19.81 | 2,116.14 | 19.77 | 2,123.09 | 19.83 | +6.96 | +82.9 | 0 | 0 |
| 2025/11/25 | 25.2 | +0.15 | +0.6 | 4,878 | 12,251.25 | 992 | 20.34 | 2,488.85 | 20.32 | 2,492.49 | 20.34 | +3.63 | +36.64 | 0 | 0 |
| 2025/11/24 | 25.05 | +0.35 | +1.42 | 4,795 | 11,935.96 | 1,548 | 32.28 | 3,838.75 | 32.16 | 3,853.97 | 32.29 | +15.21 | +98.29 | 1 | 0.02 |
| 2025/11/21 | 24.7 | -0.4 | -1.59 | 6,086 | 15,088.42 | 2,434 | 39.99 | 6,037.25 | 40.01 | 6,036.73 | 40.01 | -0.52 | -2.14 | 0 | 0 |
| 2025/11/20 | 25.1 | +0.75 | +3.08 | 9,168 | 22,858.31 | 1,915 | 20.89 | 4,754.49 | 20.8 | 4,767.57 | 20.86 | +13.08 | +68.3 | 0 | 0 |
| 2025/11/19 | 24.35 | +0.25 | +1.04 | 3,256 | 7,916.46 | 828 | 25.43 | 2,011.07 | 25.4 | 2,013.33 | 25.43 | +2.27 | +27.36 | 0 | 0 |
| 2025/11/18 | 24.1 | -0.5 | -2.03 | 6,538 | 15,801.43 | 2,054 | 31.42 | 4,962.51 | 31.41 | 4,976.63 | 31.49 | +14.12 | +68.77 | 0 | 0 |
| 2025/11/17 | 24.6 | -0.2 | -0.81 | 4,905 | 12,094.2 | 1,860 | 37.92 | 4,585.53 | 37.92 | 4,592.09 | 37.97 | +6.56 | +35.27 | 0 | 0 |
| 2025/11/14 | 24.8 | +0.1 | +0.4 | 13,066 | 32,675.83 | 2,771 | 21.21 | 6,892.99 | 21.1 | 6,915.1 | 21.16 | +22.11 | +79.77 | 0 | 0 |
| 2025/11/13 | 24.7 | +0.05 | +0.2 | 2,154 | 5,323.7 | 382 | 17.73 | 944.01 | 17.73 | 944.52 | 17.74 | +0.51 | +13.22 | 0 | 0 |
| 2025/11/12 | 24.65 | +0.35 | +1.44 | 5,331 | 13,148.53 | 928 | 17.41 | 2,283.14 | 17.36 | 2,288.31 | 17.4 | +5.17 | +55.66 | 0 | 0 |
| 2025/11/11 | 24.3 | -0.35 | -1.42 | 3,892 | 9,543.56 | 888 | 22.82 | 2,178.78 | 22.83 | 2,183.9 | 22.88 | +5.12 | +57.66 | 0 | 0 |
| 2025/11/10 | 24.65 | +0.25 | +1.02 | 6,569 | 16,077.98 | 2,641 | 40.2 | 6,451.29 | 40.13 | 6,484.03 | 40.33 | +32.74 | +123.99 | 0 | 0 |
| 2025/11/07 | 24.4 | +0.1 | +0.41 | 4,428 | 10,863.95 | 1,222 | 27.6 | 2,991.74 | 27.54 | 3,003.62 | 27.65 | +11.89 | +97.3 | 1 | 0.02 |
| 2025/11/06 | 24.3 | +0.2 | +0.83 | 3,312 | 8,064.49 | 825 | 24.91 | 2,007.89 | 24.9 | 2,009.86 | 24.92 | +1.97 | +23.82 | 0 | 0 |
| 2025/11/05 | 24.1 | -0.3 | -1.23 | 5,441 | 13,124.81 | 1,052 | 19.33 | 2,536.94 | 19.33 | 2,539.78 | 19.35 | +2.84 | +27 | 0 | 0 |
| 2025/11/04 | 24.4 | -0.1 | -0.41 | 3,079 | 7,559.96 | 960 | 31.18 | 2,352.43 | 31.12 | 2,364.19 | 31.27 | +11.77 | +122.55 | 0 | 0 |
| 2025/11/03 | 24.5 | +0.05 | +0.2 | 2,553 | 6,261.89 | 610 | 23.9 | 1,495.98 | 23.89 | 1,496.79 | 23.9 | +0.81 | +13.28 | 0 | 0 |
| 2025/10/31 | 24.45 | -0.2 | -0.81 | 4,834 | 11,837.07 | 1,572 | 32.52 | 3,847.5 | 32.5 | 3,848.98 | 32.52 | +1.48 | +9.41 | 0 | 0 |
| 2025/10/30 | 24.65 | -0.45 | -1.79 | 8,557 | 21,088.48 | 1,220 | 14.26 | 3,012.43 | 14.28 | 3,015.4 | 14.3 | +2.98 | +24.39 | 0 | 0 |
| 2025/10/29 | 25.1 | -0.05 | -0.2 | 3,173 | 7,985.82 | 755 | 23.8 | 1,901.21 | 23.81 | 1,900.77 | 23.8 | -0.44 | -5.83 | 0 | 0 |
| 2025/10/28 | 25.15 | -0.15 | -0.59 | 2,633 | 6,639.9 | 759 | 28.83 | 1,913.56 | 28.82 | 1,914.77 | 28.84 | +1.21 | +15.94 | 0 | 0 |
| 2025/10/27 | 25.3 | +0.25 | +1 | 5,604 | 14,127.54 | 1,039 | 18.54 | 2,609.8 | 18.47 | 2,620.93 | 18.55 | +11.13 | +107.12 | 0 | 0 |
| 2025/10/23 | 25.05 | -0.2 | -0.79 | 5,350 | 13,376.09 | 990 | 18.5 | 2,473.64 | 18.49 | 2,476.66 | 18.52 | +3.02 | +30.51 | 0 | 0 |
| 2025/10/22 | 25.25 | +0.1 | +0.4 | 4,723 | 11,900.96 | 1,667 | 35.3 | 4,199.03 | 35.28 | 4,206.02 | 35.34 | +6.99 | +41.9 | 0 | 0 |
| 2025/10/21 | 25.15 | +0.05 | +0.2 | 5,753 | 14,486.14 | 1,593 | 27.69 | 4,009.93 | 27.68 | 4,009.71 | 27.68 | -0.21 | -1.35 | 0 | 0 |
| 2025/10/20 | 25.1 | +0.25 | +1.01 | 8,607 | 21,417.48 | 3,188 | 37.04 | 7,918.04 | 36.97 | 7,951.15 | 37.12 | +33.11 | +103.86 | 0 | 0 |
| 2025/10/17 | 24.85 | +0.1 | +0.4 | 4,463 | 11,073.16 | 640 | 14.34 | 1,585.71 | 14.32 | 1,588.26 | 14.34 | +2.54 | +39.77 | 0 | 0 |
| 2025/10/16 | 24.75 | +0.2 | +0.81 | 4,298 | 10,651.48 | 1,117 | 25.99 | 2,764.44 | 25.95 | 2,769.85 | 26 | +5.41 | +48.43 | 0 | 0 |
| 2025/10/15 | 24.55 | +0.05 | +0.2 | 6,496 | 15,844.66 | 961 | 14.79 | 2,341.11 | 14.78 | 2,353.06 | 14.85 | +11.95 | +124.3 | 0 | 0 |
| 2025/10/14 | 24.5 | -0.4 | -1.61 | 7,483 | 18,545.6 | 2,130 | 28.46 | 5,276.35 | 28.45 | 5,306.34 | 28.61 | +29.98 | +140.75 | 0 | 0 |
| 2025/10/13 | 24.9 | -0.2 | -0.8 | 7,513 | 18,626.49 | 2,127 | 28.31 | 5,259.93 | 28.24 | 5,272.41 | 28.31 | +12.49 | +58.72 | 0 | 0 |
| 2025/10/09 | 25.1 | -0.25 | -0.99 | 6,327 | 15,972.08 | 1,270 | 20.07 | 3,205.36 | 20.07 | 3,217.2 | 20.14 | +11.85 | +93.31 | 0 | 0 |
| 2025/10/08 | 25.35 | -0.2 | -0.78 | 5,689 | 14,442.72 | 1,361 | 23.92 | 3,443.9 | 23.85 | 3,454.2 | 23.92 | +10.29 | +75.64 | 0 | 0 |
| 2025/10/07 | 25.55 | +0.3 | +1.19 | 11,069 | 28,514.11 | 3,055 | 27.6 | 7,863.61 | 27.58 | 7,883.98 | 27.65 | +20.37 | +66.68 | 3 | 0.03 |
| 2025/10/03 | 25.25 | +0.6 | +2.43 | 10,506 | 26,445.64 | 1,964 | 18.69 | 4,899.46 | 18.53 | 4,939.95 | 18.68 | +40.49 | +206.19 | 0 | 0 |
| 2025/10/02 | 24.65 | +0.15 | +0.61 | 6,664 | 16,434.96 | 1,869 | 28.05 | 4,600.34 | 27.99 | 4,606.2 | 28.03 | +5.86 | +31.35 | 0 | 0 |
| 2025/10/01 | 24.5 | -0.15 | -0.61 | 5,677 | 13,907.14 | 1,634 | 28.78 | 4,001.38 | 28.77 | 4,008.43 | 28.82 | +7.05 | +43.15 | 0 | 0 |
| 2025/09/30 | 24.65 | +0.3 | +1.23 | 5,097 | 12,551.75 | 1,435 | 28.15 | 3,524.49 | 28.08 | 3,532.26 | 28.14 | +7.78 | +54.22 | 0 | 0 |
| 2025/09/26 | 24.35 | -0.05 | -0.2 | 7,267 | 17,520.42 | 2,541 | 34.97 | 6,113.85 | 34.9 | 6,140.17 | 35.05 | +26.32 | +103.56 | 0 | 0 |
| 2025/09/25 | 24.4 | +0.1 | +0.41 | 5,879 | 14,300.72 | 1,593 | 27.1 | 3,870.96 | 27.07 | 3,874.43 | 27.09 | +3.46 | +21.75 | 0 | 0 |
| 2025/09/24 | 24.3 | +0.3 | +1.25 | 6,606 | 16,070.46 | 1,841 | 27.87 | 4,478.23 | 27.87 | 4,476.11 | 27.85 | -2.12 | -11.52 | 0 | 0 |
| 2025/09/23 | 24 | +0.05 | +0.21 | 4,137 | 9,945.33 | 1,128 | 27.27 | 2,710.36 | 27.25 | 2,711.5 | 27.26 | +1.14 | +10.11 | 0 | 0 |
| 2025/09/22 | 23.95 | +0.35 | +1.48 | 3,992 | 9,523.99 | 1,258 | 31.51 | 2,994.64 | 31.44 | 3,006.26 | 31.57 | +11.62 | +92.37 | 0 | 0 |
| 2025/09/19 | 23.6 | -0.2 | -0.84 | 5,268 | 12,463.17 | 790 | 15 | 1,865.9 | 14.97 | 1,872.06 | 15.02 | +6.16 | +77.91 | 0 | 0 |
| 2025/09/18 | 23.8 | +0.45 | +1.93 | 4,741 | 11,234.61 | 1,036 | 21.85 | 2,451.73 | 21.82 | 2,453.28 | 21.84 | +1.55 | +15.01 | 0 | 0 |
| 2025/09/17 | 23.35 | -0.55 | -2.3 | 9,631 | 22,652.17 | 1,079 | 11.2 | 2,536.88 | 11.2 | 2,538.47 | 11.21 | +1.59 | +14.78 | 0 | 0 |
| 2025/09/16 | 23.9 | -0.55 | -2.25 | 9,047 | 21,769.1 | 1,791 | 19.8 | 4,308.85 | 19.79 | 4,315.37 | 19.82 | +6.51 | +36.38 | 0 | 0 |
| 2025/09/15 | 24.45 | -0.1 | -0.41 | 5,459 | 13,372.34 | 1,107 | 20.28 | 2,710.45 | 20.27 | 2,711.16 | 20.27 | +0.71 | +6.46 | 0 | 0 |
| 2025/09/12 | 24.55 | +0.75 | +3.15 | 10,761 | 26,226.6 | 2,357 | 21.9 | 5,708.55 | 21.77 | 5,753.22 | 21.94 | +44.67 | +189.52 | 0 | 0 |
| 2025/09/11 | 23.8 | +0.1 | +0.42 | 12,833 | 30,558.3 | 3,394 | 26.45 | 8,069.72 | 26.41 | 8,093.48 | 26.49 | +23.76 | +70.01 | 0 | 0 |
| 2025/09/10 | 23.7 | +0.65 | +2.82 | 10,775 | 25,392.12 | 1,452 | 13.48 | 3,404.55 | 13.41 | 3,411.99 | 13.44 | +7.45 | +51.27 | 0 | 0 |
| 2025/09/09 | 23.05 | +0.55 | +2.44 | 8,901 | 20,479.82 | 965 | 10.84 | 2,212.38 | 10.8 | 2,220.01 | 10.84 | +7.63 | +79.07 | 0 | 0 |
| 2025/09/08 | 22.5 | -0.05 | -0.22 | 3,936 | 8,880.97 | 884 | 22.46 | 1,994.12 | 22.45 | 1,994.31 | 22.46 | +0.19 | +2.15 | 0 | 0 |
| 2025/09/05 | 22.55 | +0.15 | +0.67 | 5,162 | 11,627.08 | 1,227 | 23.77 | 2,762.41 | 23.76 | 2,762.43 | 23.76 | +0.02 | +0.16 | 0 | 0 |
| 2025/09/04 | 22.4 | +0.35 | +1.59 | 5,727 | 12,778.54 | 393 | 6.86 | 873.28 | 6.83 | 878.32 | 6.87 | +5.03 | +127.99 | 0 | 0 |
| 2025/09/03 | 22.05 | +0.2 | +0.92 | 4,350 | 9,576.34 | 920 | 21.15 | 2,023.2 | 21.13 | 2,026.28 | 21.16 | +3.08 | +33.42 | 0 | 0 |
| 2025/09/02 | 21.85 | +0.25 | +1.16 | 4,730 | 10,323.36 | 455 | 9.62 | 988.05 | 9.57 | 993.43 | 9.62 | +5.38 | +118.13 | 0 | 0 |
| 2025/09/01 | 21.6 | -0.2 | -0.92 | 5,687 | 12,322.64 | 1,008 | 17.73 | 2,180.64 | 17.7 | 2,183.71 | 17.72 | +3.07 | +30.46 | 0 | 0 |
| 2025/08/29 | 21.8 | +0 | +0 | 6,979 | 15,258 | 1,058 | 15.16 | 2,307.38 | 15.12 | 2,316.09 | 15.18 | +8.71 | +82.37 | 0 | 0 |
| 2025/08/28 | 21.8 | +0 | +0 | 4,145 | 9,083.9 | 1,081 | 26.08 | 2,362.62 | 26.01 | 2,370.8 | 26.1 | +8.19 | +75.72 | 0 | 0 |
| 2025/08/27 | 21.8 | +0.2 | +0.93 | 4,917 | 10,750.14 | 772 | 15.7 | 1,683.61 | 15.66 | 1,685.4 | 15.68 | +1.79 | +23.25 | 0 | 0 |
| 2025/08/26 | 21.6 | -0.3 | -1.37 | 3,469 | 7,533.63 | 864 | 24.9 | 1,876.53 | 24.91 | 1,875.79 | 24.9 | -0.73 | -8.51 | 0 | 0 |
| 2025/08/25 | 21.9 | +0.3 | +1.39 | 2,707 | 5,920.8 | 325 | 12 | 709.51 | 11.98 | 709.52 | 11.98 | +0.01 | +0.31 | 2 | 0.07 |
| 2025/08/22 | 21.6 | -0.25 | -1.14 | 3,410 | 7,389.87 | 503 | 14.75 | 1,090.13 | 14.75 | 1,092.38 | 14.78 | +2.25 | +44.73 | 0 | 0 |
| 2025/08/21 | 21.85 | +0.2 | +0.92 | 2,738 | 5,986.8 | 305 | 11.14 | 664.51 | 11.1 | 666.95 | 11.14 | +2.43 | +79.67 | 0 | 0 |
| 2025/08/20 | 21.65 | -0.5 | -2.26 | 7,598 | 16,539.54 | 787 | 10.36 | 1,719.68 | 10.4 | 1,716.03 | 10.38 | -3.65 | -46.38 | 0 | 0 |
| 2025/08/19 | 22.15 | -0.05 | -0.23 | 2,997 | 6,626.66 | 343 | 11.45 | 757.5 | 11.43 | 758.33 | 11.44 | +0.83 | +24.2 | 0 | 0 |
| 2025/08/18 | 22.2 | +0.05 | +0.23 | 3,372 | 7,469.45 | 256 | 7.59 | 565.92 | 7.58 | 567.43 | 7.6 | +1.51 | +59.18 | 0 | 0 |
| 2025/08/15 | 22.15 | +0.3 | +1.37 | 5,452 | 11,994.13 | 1,085 | 19.9 | 2,384.39 | 19.88 | 2,381.8 | 19.86 | -2.59 | -23.87 | 0 | 0 |
| 2025/08/14 | 21.85 | +0.4 | +1.86 | 8,691 | 18,974.59 | 993 | 11.43 | 2,155.58 | 11.36 | 2,174.18 | 11.46 | +18.61 | +187.36 | 0 | 0 |
| 2025/08/13 | 21.45 | -0.05 | -0.23 | 5,067 | 10,870.4 | 1,415 | 27.92 | 3,032.76 | 27.9 | 3,037.26 | 27.94 | +4.5 | +31.8 | 0 | 0 |
| 2025/08/12 | 21.5 | +0.1 | +0.47 | 4,514 | 9,721.74 | 1,486 | 32.92 | 3,198.7 | 32.9 | 3,199.39 | 32.91 | +0.7 | +4.71 | 0 | 0 |
| 2025/08/11 | 21.4 | +0.15 | +0.71 | 4,661 | 9,944.75 | 767 | 16.46 | 1,628.78 | 16.38 | 1,636.74 | 16.46 | +7.96 | +103.85 | 0 | 0 |
| 2025/08/08 | 21.25 | -0.05 | -0.23 | 9,452 | 20,203.78 | 2,335 | 24.7 | 4,997.9 | 24.74 | 5,006.19 | 24.78 | +8.28 | +35.46 | 0 | 0 |
| 2025/08/07 | 21.3 | +0.25 | +1.19 | 4,734 | 10,043.92 | 612 | 12.93 | 1,296.76 | 12.91 | 1,298.62 | 12.93 | +1.86 | +30.47 | 0 | 0 |
| 2025/08/06 | 21.05 | +0.1 | +0.48 | 5,977 | 12,591.46 | 1,292 | 21.62 | 2,719.31 | 21.6 | 2,722.21 | 21.62 | +2.9 | +22.45 | 0 | 0 |
| 2025/08/05 | 20.95 | +0.15 | +0.72 | 4,274 | 8,926.43 | 427 | 9.99 | 891.75 | 9.99 | 891.92 | 9.99 | +0.17 | +3.98 | 0 | 0 |
| 2025/08/04 | 20.8 | +0.25 | +1.22 | 8,365 | 17,343.9 | 1,781 | 21.29 | 3,674.81 | 21.19 | 3,693.82 | 21.3 | +19.01 | +106.74 | 0 | 0 |
| 2025/08/01 | 20.55 | +0.25 | +1.23 | 6,100 | 12,481.34 | 1,375 | 22.54 | 2,802.14 | 22.45 | 2,794.93 | 22.39 | -7.21 | -52.4 | 0 | 0 |
| 2025/07/31 | 20.3 | -0.05 | -0.25 | 2,779 | 5,640.84 | 783 | 28.17 | 1,588.68 | 28.16 | 1,589.47 | 28.18 | +0.79 | +10.09 | 0 | 0 |
| 2025/07/30 | 20.35 | +0.2 | +0.99 | 2,757 | 5,590.58 | 415 | 15.05 | 839.98 | 15.02 | 842.58 | 15.07 | +2.6 | +62.65 | 5 | 0.18 |
| 2025/07/29 | 20.15 | -0.15 | -0.74 | 4,606 | 9,298.22 | 761 | 16.52 | 1,536.08 | 16.52 | 1,537.89 | 16.54 | +1.81 | +23.85 | 0 | 0 |
| 2025/07/28 | 20.3 | -0.1 | -0.49 | 4,511 | 9,202.78 | 580 | 12.86 | 1,182.39 | 12.85 | 1,186.57 | 12.89 | +4.17 | +71.98 | 0 | 0 |
| 2025/07/25 | 20.4 | +0 | +0 | 3,029 | 6,177.12 | 371 | 12.25 | 757.1 | 12.26 | 757.09 | 12.26 | -0.01 | -0.27 | 0 | 0 |
| 2025/07/24 | 20.4 | -0.4 | -1.92 | 9,564 | 19,589.69 | 1,020 | 10.67 | 2,092.85 | 10.68 | 2,092.51 | 10.68 | -0.34 | -3.33 | 0 | 0 |
| 2025/07/23 | 20.8 | +0.35 | +1.71 | 6,811 | 14,155.62 | 1,276 | 18.73 | 2,642.81 | 18.67 | 2,655.53 | 18.76 | +12.71 | +99.65 | 0 | 0 |
| 2025/07/22 | 20.45 | -0.2 | -0.97 | 10,801 | 22,246.98 | 2,249 | 20.82 | 4,640.91 | 20.86 | 4,665.44 | 20.97 | +24.53 | +109.07 | 0 | 0 |
| 2025/07/21 | 20.65 | -0.05 | -0.24 | 8,297 | 17,199.5 | 1,670 | 20.13 | 3,457.81 | 20.1 | 3,468.59 | 20.17 | +10.79 | +64.58 | 0 | 0 |
| 2025/07/18 | 20.7 | -0.05 | -0.24 | 8,794 | 18,242.37 | 1,540 | 17.51 | 3,191.15 | 17.49 | 3,200.78 | 17.55 | +9.63 | +62.53 | 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。
