6005
25.8
TWD+0.10 (0.39%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為383張，佔整體市場成交張數的16.23%。當日現股當沖之總損益為+5.97萬元、每張平均損益則為+156元。
開盤價
25.7
收盤價
25.8
當日範圍
25.5 - 26.05
成交張數
2,360
開盤價(昨)
25.45
收盤價(昨)
25.7
昨日範圍
25.4 - 25.8
成交張數(昨)
2,923
成交金額
6104.55萬
成交金額(昨)
7493.13萬
52週範圍
20.35 - 28.7
發行股數
22億
市值
560億
現股當沖－歷史逐日資訊
開盤價
25.7
收盤價
25.8
成交張數
2,360
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 | 25.8 | +0.1 | +0.39 | 2,360 | 6,103.5 | 383 | 16.23 | 985.93 | 16.15 | 991.91 | 16.25 | +5.97 | +156.01 | 0 | 0 |
| 2025/04/01 | 25.7 | +0.35 | +1.38 | 2,923 | 7,493.44 | 568 | 19.43 | 1,452.26 | 19.38 | 1,456.31 | 19.43 | +4.05 | +71.39 | 0 | 0 |
| 2025/03/31 | 25.35 | -0.65 | -2.5 | 4,988 | 12,671.18 | 1,464 | 29.35 | 3,721.6 | 29.37 | 3,723.39 | 29.38 | +1.79 | +12.23 | 0 | 0 |
| 2025/03/28 | 26 | -0.45 | -1.7 | 3,308 | 8,640.25 | 544 | 16.45 | 1,425.38 | 16.5 | 1,422.03 | 16.46 | -3.35 | -61.67 | 1 | 0.03 |
| 2025/03/27 | 26.45 | -0.4 | -1.49 | 2,199 | 5,828.64 | 147 | 6.68 | 390.42 | 6.7 | 389.73 | 6.69 | -0.69 | -46.94 | 0 | 0 |
| 2025/03/26 | 26.85 | +0.25 | +0.94 | 2,163 | 5,800.25 | 269 | 12.44 | 720.58 | 12.42 | 720.89 | 12.43 | +0.31 | +11.52 | 0 | 0 |
| 2025/03/25 | 26.6 | +0.05 | +0.19 | 1,285 | 3,425.06 | 300 | 23.34 | 799.65 | 23.35 | 798.84 | 23.32 | -0.81 | -27 | 0 | 0 |
| 2025/03/24 | 26.55 | +0.15 | +0.57 | 3,976 | 10,616.71 | 776 | 19.52 | 2,073.11 | 19.53 | 2,069.94 | 19.5 | -3.17 | -40.91 | 0 | 0 |
| 2025/03/21 | 26.4 | -0.25 | -0.94 | 8,851 | 23,481.03 | 1,536 | 17.35 | 4,069.78 | 17.33 | 4,092.99 | 17.43 | +23.2 | +151.04 | 0 | 0 |
| 2025/03/20 | 26.65 | +0.15 | +0.57 | 4,288 | 11,511.39 | 1,091 | 25.44 | 2,929.29 | 25.45 | 2,932.13 | 25.47 | +2.84 | +26.03 | 0 | 0 |
| 2025/03/19 | 26.5 | -1.15 | -4.16 | 8,304 | 22,445.79 | 2,602 | 31.33 | 7,025.7 | 31.3 | 7,077.39 | 31.53 | +51.69 | +198.64 | 0 | 0 |
| 2025/03/18 | 27.65 | +0 | +0 | 7,992 | 22,070.9 | 2,273 | 28.44 | 6,257.03 | 28.35 | 6,288.87 | 28.49 | +31.84 | +140.06 | 2 | 0.03 |
| 2025/03/17 | 27.65 | -0.2 | -0.72 | 7,327 | 20,186.54 | 2,064 | 28.17 | 5,680.54 | 28.14 | 5,690.95 | 28.19 | +10.41 | +50.46 | 5 | 0.07 |
| 2025/03/14 | 27.85 | +0.6 | +2.2 | 9,643 | 26,533.56 | 2,750 | 28.52 | 7,517.08 | 28.33 | 7,561.39 | 28.5 | +44.3 | +161.11 | 0 | 0 |
| 2025/03/13 | 27.25 | -0.1 | -0.37 | 5,434 | 14,858.31 | 1,493 | 27.48 | 4,079.29 | 27.45 | 4,085.11 | 27.49 | +5.82 | +38.95 | 0 | 0 |
| 2025/03/12 | 27.35 | +0.35 | +1.3 | 4,673 | 12,719.24 | 993 | 21.25 | 2,689.28 | 21.14 | 2,701.05 | 21.24 | +11.76 | +118.43 | 1 | 0.02 |
| 2025/03/11 | 27 | -0.1 | -0.37 | 4,865 | 13,036.94 | 1,742 | 35.81 | 4,659.89 | 35.74 | 4,672.62 | 35.84 | +12.73 | +73.11 | 0 | 0 |
| 2025/03/10 | 27.1 | +0 | +0 | 5,209 | 14,138.86 | 1,530 | 29.37 | 4,131.6 | 29.22 | 4,156.61 | 29.4 | +25 | +163.43 | 0 | 0 |
| 2025/03/07 | 27.1 | +0 | +0 | 2,981 | 8,069.28 | 841 | 28.21 | 2,271.51 | 28.15 | 2,276.43 | 28.21 | +4.93 | +58.62 | 0 | 0 |
| 2025/03/06 | 27.1 | -0.15 | -0.55 | 2,489 | 6,766.3 | 444 | 17.84 | 1,207.53 | 17.85 | 1,210.5 | 17.89 | +2.98 | +67 | 1 | 0.04 |
| 2025/03/05 | 27.25 | +0.3 | +1.11 | 3,363 | 9,131.2 | 755 | 22.45 | 2,046.87 | 22.42 | 2,050.53 | 22.46 | +3.67 | +48.54 | 0 | 0 |
| 2025/03/04 | 26.95 | +0.05 | +0.19 | 3,019 | 8,069.37 | 682 | 22.59 | 1,820.19 | 22.56 | 1,826.36 | 22.63 | +6.17 | +90.4 | 0 | 0 |
| 2025/03/03 | 26.9 | -0.2 | -0.74 | 4,144 | 11,097.7 | 996 | 24.03 | 2,668.62 | 24.05 | 2,668.32 | 24.04 | -0.3 | -3.06 | 0 | 0 |
| 2025/02/27 | 27.1 | -0.25 | -0.91 | 3,032 | 8,214.55 | 692 | 22.83 | 1,877.89 | 22.86 | 1,878.74 | 22.87 | +0.84 | +12.21 | 0 | 0 |
| 2025/02/26 | 27.35 | -0.15 | -0.55 | 4,251 | 11,569.84 | 955 | 22.46 | 2,595.76 | 22.44 | 2,599.36 | 22.47 | +3.6 | +37.75 | 0 | 0 |
| 2025/02/25 | 27.5 | -0.3 | -1.08 | 2,256 | 6,190.37 | 559 | 24.77 | 1,533.51 | 24.77 | 1,534.2 | 24.78 | +0.7 | +12.52 | 0 | 0 |
| 2025/02/24 | 27.8 | +0 | +0 | 2,027 | 5,639.13 | 490 | 24.18 | 1,362.24 | 24.16 | 1,362.68 | 24.16 | +0.45 | +9.08 | 0 | 0 |
| 2025/02/21 | 27.8 | +0.4 | +1.46 | 2,529 | 7,000.81 | 282 | 11.15 | 777.4 | 11.1 | 780.94 | 11.15 | +3.54 | +125.53 | 0 | 0 |
| 2025/02/20 | 27.4 | -0.5 | -1.79 | 2,750 | 7,549.7 | 408 | 14.84 | 1,120.69 | 14.84 | 1,120.72 | 14.84 | +0.03 | +0.74 | 0 | 0 |
| 2025/02/19 | 27.9 | +0.5 | +1.82 | 5,798 | 16,076.82 | 1,592 | 27.46 | 4,398.71 | 27.36 | 4,413.26 | 27.45 | +14.55 | +91.39 | 1 | 0.02 |
| 2025/02/18 | 27.4 | +0.55 | +2.05 | 3,885 | 10,548.82 | 762 | 19.61 | 2,054.88 | 19.48 | 2,069.68 | 19.62 | +14.8 | +194.23 | 0 | 0 |
| 2025/02/17 | 26.85 | +0.3 | +1.13 | 6,265 | 16,873.57 | 1,121 | 17.89 | 3,007.1 | 17.82 | 3,019.09 | 17.89 | +11.99 | +107 | 0 | 0 |
| 2025/02/14 | 26.55 | +0.05 | +0.19 | 3,921 | 10,386.88 | 978 | 24.95 | 2,594.39 | 24.98 | 2,592.4 | 24.96 | -1.99 | -20.35 | 0 | 0 |
| 2025/02/13 | 26.5 | +0.6 | +2.32 | 3,349 | 8,813.93 | 547 | 16.34 | 1,434.41 | 16.27 | 1,437.41 | 16.31 | +3 | +54.84 | 3 | 0.09 |
| 2025/02/12 | 25.9 | -0.3 | -1.15 | 3,016 | 7,844.82 | 710 | 23.54 | 1,850.23 | 23.59 | 1,848.41 | 23.56 | -1.82 | -25.63 | 0 | 0 |
| 2025/02/11 | 26.2 | +0.15 | +0.58 | 1,853 | 4,861.9 | 420 | 22.66 | 1,101.64 | 22.66 | 1,102.05 | 22.67 | +0.4 | +9.52 | 0 | 0 |
| 2025/02/10 | 26.05 | -0.1 | -0.38 | 1,875 | 4,892.56 | 500 | 26.67 | 1,304.78 | 26.67 | 1,304.76 | 26.67 | -0.01 | -0.3 | 0 | 0 |
| 2025/02/07 | 26.15 | -0.35 | -1.32 | 2,299 | 6,048.41 | 569 | 24.75 | 1,503.98 | 24.87 | 1,499.89 | 24.8 | -4.08 | -71.79 | 0 | 0 |
| 2025/02/06 | 26.5 | +0.85 | +3.31 | 5,731 | 15,087.96 | 857 | 14.95 | 2,235.22 | 14.81 | 2,258.66 | 14.97 | +23.44 | +273.51 | 0 | 0 |
| 2025/02/05 | 25.65 | +0.2 | +0.79 | 2,256 | 5,785.76 | 280 | 12.41 | 717.44 | 12.4 | 718.26 | 12.41 | +0.82 | +29.29 | 2 | 0.09 |
| 2025/02/04 | 25.45 | -0.55 | -2.12 | 4,620 | 11,865.5 | 1,130 | 24.46 | 2,908.03 | 24.51 | 2,919.11 | 24.6 | +11.09 | +98.1 | 1 | 0.02 |
| 2025/02/03 | 26 | +0.15 | +0.58 | 5,304 | 13,831.05 | 1,284 | 24.21 | 3,336.09 | 24.12 | 3,351.22 | 24.23 | +15.13 | +117.83 | 0 | 0 |
| 2025/01/22 | 25.85 | +0.15 | +0.58 | 5,025 | 12,955.64 | 782 | 15.56 | 2,013.52 | 15.54 | 2,017.68 | 15.57 | +4.17 | +53.32 | 1 | 0.02 |
| 2025/01/21 | 25.7 | +0.6 | +2.39 | 4,316 | 11,067.85 | 1,015 | 23.52 | 2,593.89 | 23.44 | 2,611.34 | 23.59 | +17.46 | +172.02 | 1 | 0.02 |
| 2025/01/20 | 25.1 | -0.3 | -1.18 | 4,313 | 10,874.76 | 849 | 19.68 | 2,142.05 | 19.7 | 2,145.16 | 19.73 | +3.11 | +36.63 | 0 | 0 |
| 2025/01/17 | 25.4 | -0.15 | -0.59 | 3,996 | 10,124.54 | 1,146 | 28.68 | 2,902.54 | 28.67 | 2,905.06 | 28.69 | +2.52 | +21.99 | 0 | 0 |
| 2025/01/16 | 25.55 | -0.6 | -2.29 | 11,189 | 28,982.95 | 3,212 | 28.71 | 8,355.43 | 28.83 | 8,331.8 | 28.75 | -23.64 | -73.58 | 31 | 0.28 |
| 2025/01/15 | 26.15 | -2.1 | -7.43 | 12,506 | 33,798.65 | 3,444 | 27.54 | 9,409.31 | 27.84 | 9,344.03 | 27.65 | -65.28 | -189.53 | 19 | 0.15 |
| 2025/01/14 | 28.25 | +0.35 | +1.25 | 13,711 | 38,561.82 | 4,402 | 32.1 | 12,340.15 | 32 | 12,373.45 | 32.09 | +33.3 | +75.65 | 0 | 0 |
| 2025/01/13 | 27.9 | +0.1 | +0.36 | 20,518 | 57,005.28 | 8,072 | 39.34 | 22,289.23 | 39.1 | 22,475.61 | 39.43 | +186.38 | +230.9 | 8 | 0.04 |
| 2025/01/10 | 27.8 | +1.15 | +4.32 | 19,614 | 53,578.18 | 6,962 | 35.49 | 18,872.33 | 35.22 | 19,025.79 | 35.51 | +153.47 | +220.44 | 4 | 0.02 |
| 2025/01/09 | 26.65 | -2.05 | -7.14 | 19,523 | 53,570.81 | 6,797 | 34.82 | 18,814.63 | 35.12 | 18,683.52 | 34.88 | -131.11 | -192.89 | 2 | 0.01 |
| 2025/01/08 | 28.7 | +0.85 | +3.05 | 30,511 | 86,107.21 | 10,840 | 35.53 | 30,375.02 | 35.28 | 30,637.28 | 35.58 | +262.26 | +241.94 | 1 | 0 |
| 2025/01/07 | 27.85 | +0.6 | +2.2 | 26,473 | 73,073.14 | 8,637 | 32.63 | 23,610.53 | 32.31 | 23,910.03 | 32.72 | +299.5 | +346.76 | 0 | 0 |
| 2025/01/06 | 27.25 | +0.85 | +3.22 | 34,561 | 93,106.75 | 11,780 | 34.08 | 31,235.33 | 33.55 | 31,712.08 | 34.06 | +476.75 | +404.72 | 41 | 0.12 |
| 2025/01/03 | 26.4 | +0.4 | +1.54 | 27,679 | 72,405.49 | 9,486 | 34.27 | 24,541.28 | 33.89 | 24,884.3 | 34.37 | +343.02 | +361.61 | 40 | 0.14 |
| 2025/01/02 | 26 | +1.35 | +5.48 | 29,466 | 75,727.25 | 7,368 | 25.01 | 18,485.97 | 24.41 | 18,929.21 | 25 | +443.24 | +601.57 | 4 | 0.01 |
| 2024/12/31 | 24.65 | -1.5 | -5.74 | 19,675 | 49,709.01 | 7,198 | 36.58 | 18,307.93 | 36.83 | 18,231.53 | 36.68 | -76.41 | -106.15 | 8 | 0.04 |
| 2024/12/30 | 26.15 | +0.5 | +1.95 | 24,949 | 64,952.03 | 6,142 | 24.62 | 15,878.08 | 24.45 | 16,026.08 | 24.67 | +148 | +240.97 | 0 | 0 |
| 2024/12/27 | 25.65 | +0.45 | +1.79 | 25,259 | 64,331.86 | 5,514 | 21.83 | 13,933.56 | 21.66 | 14,068.44 | 21.87 | +134.88 | +244.62 | 0 | 0 |
| 2024/12/26 | 25.2 | +0.2 | +0.8 | 16,969 | 42,341.93 | 4,477 | 26.38 | 11,076.71 | 26.16 | 11,183.81 | 26.41 | +107.1 | +239.22 | 0 | 0 |
| 2024/12/25 | 25 | +0.25 | +1.01 | 18,029 | 44,479.48 | 3,914 | 21.71 | 9,613.87 | 21.61 | 9,698.54 | 21.8 | +84.67 | +216.33 | 0 | 0 |
| 2024/12/24 | 24.75 | +0.25 | +1.02 | 17,070 | 41,769.32 | 3,428 | 20.08 | 8,332.37 | 19.95 | 8,398.76 | 20.11 | +66.39 | +193.68 | 0 | 0 |
| 2024/12/23 | 24.5 | +0.8 | +3.38 | 18,861 | 45,680.23 | 3,199 | 16.96 | 7,692.32 | 16.84 | 7,754.9 | 16.98 | +62.58 | +195.61 | 0 | 0 |
| 2024/12/20 | 23.7 | -0.4 | -1.66 | 19,551 | 46,635.48 | 4,120 | 21.07 | 9,787.47 | 20.99 | 9,841.43 | 21.1 | +53.96 | +130.97 | 1 | 0.01 |
| 2024/12/19 | 24.1 | +0.1 | +0.42 | 17,713 | 42,548.61 | 5,170 | 29.19 | 12,396.35 | 29.13 | 12,424.11 | 29.2 | +27.75 | +53.68 | 0 | 0 |
| 2024/12/18 | 24 | +0.35 | +1.48 | 14,936 | 35,695.74 | 3,170 | 21.22 | 7,554.62 | 21.16 | 7,584.03 | 21.25 | +29.41 | +92.76 | 0 | 0 |
| 2024/12/17 | 23.65 | +0.05 | +0.21 | 8,005 | 18,839.65 | 1,465 | 18.3 | 3,439.07 | 18.25 | 3,454.26 | 18.34 | +15.18 | +103.62 | 0 | 0 |
| 2024/12/16 | 23.6 | +0 | +0 | 8,489 | 20,153.44 | 2,380 | 28.04 | 5,667.94 | 28.12 | 5,657.36 | 28.07 | -10.57 | -44.43 | 0 | 0 |
| 2024/12/13 | 23.6 | -0.2 | -0.84 | 6,590 | 15,494.78 | 1,240 | 18.82 | 2,909.7 | 18.78 | 2,921.95 | 18.86 | +12.25 | +98.79 | 0 | 0 |
| 2024/12/12 | 23.8 | -0.1 | -0.42 | 4,957 | 11,844.88 | 1,861 | 37.54 | 4,441.14 | 37.49 | 4,445.26 | 37.53 | +4.12 | +22.14 | 0 | 0 |
| 2024/12/11 | 23.9 | +0.1 | +0.42 | 6,092 | 14,580.94 | 727 | 11.93 | 1,733.89 | 11.89 | 1,737.81 | 11.92 | +3.92 | +53.92 | 0 | 0 |
| 2024/12/10 | 23.8 | +0.1 | +0.42 | 5,113 | 12,171.87 | 1,054 | 20.62 | 2,506.53 | 20.59 | 2,508.94 | 20.61 | +2.4 | +22.82 | 1 | 0.02 |
| 2024/12/09 | 23.7 | +0.2 | +0.85 | 3,252 | 7,686.19 | 477 | 14.67 | 1,127.58 | 14.67 | 1,126.45 | 14.66 | -1.12 | -23.58 | 0 | 0 |
| 2024/12/06 | 23.5 | +0 | +0 | 4,061 | 9,536.92 | 785 | 19.33 | 1,838.37 | 19.28 | 1,844.81 | 19.34 | +6.43 | +81.97 | 0 | 0 |
| 2024/12/05 | 23.5 | -0.05 | -0.21 | 4,398 | 10,345.12 | 963 | 21.89 | 2,264.63 | 21.89 | 2,266.02 | 21.9 | +1.39 | +14.43 | 0 | 0 |
| 2024/12/04 | 23.55 | -0.2 | -0.84 | 6,307 | 14,904.94 | 1,990 | 31.55 | 4,695.1 | 31.5 | 4,708.47 | 31.59 | +13.37 | +67.19 | 0 | 0 |
| 2024/12/03 | 23.75 | +0.05 | +0.21 | 8,539 | 20,236.26 | 2,043 | 23.93 | 4,835.45 | 23.89 | 4,841.12 | 23.92 | +5.67 | +27.78 | 0 | 0 |
| 2024/12/02 | 23.7 | +0.85 | +3.72 | 18,017 | 42,269.25 | 4,009 | 22.25 | 9,355.28 | 22.13 | 9,411.83 | 22.27 | +56.55 | +141.05 | 0 | 0 |
| 2024/11/29 | 22.85 | +0.4 | +1.78 | 9,450 | 21,382.66 | 963 | 10.19 | 2,264.63 | 10.59 | 2,266.02 | 10.6 | +1.39 | +14.43 | 0 | 0 |
| 2024/11/28 | 22.45 | +0.65 | +2.98 | 8,699 | 19,277.6 | 1,633 | 18.77 | 3,585.34 | 18.6 | 3,632.11 | 18.84 | +46.77 | +286.41 | 0 | 0 |
| 2024/11/27 | 21.8 | +0.1 | +0.46 | 4,972 | 10,850.59 | 1,591 | 32 | 3,469.83 | 31.98 | 3,471.49 | 31.99 | +1.67 | +10.47 | 0 | 0 |
| 2024/11/26 | 21.7 | +0.25 | +1.17 | 3,545 | 7,662.44 | 1,250 | 35.26 | 2,699.11 | 35.23 | 2,700.3 | 35.24 | +1.19 | +9.52 | 0 | 0 |
| 2024/11/25 | 21.45 | -0.35 | -1.61 | 9,037 | 19,497.8 | 2,568 | 28.42 | 5,545.77 | 28.44 | 5,554.66 | 28.49 | +8.89 | +34.62 | 1 | 0.01 |
| 2024/11/22 | 21.8 | +0.2 | +0.93 | 3,359 | 7,317.48 | 1,436 | 42.75 | 3,127.05 | 42.73 | 3,129.39 | 42.77 | +2.34 | +16.3 | 0 | 0 |
| 2024/11/21 | 21.6 | +0 | +0 | 3,808 | 8,206.01 | 1,019 | 26.76 | 2,193.98 | 26.74 | 2,198 | 26.79 | +4.02 | +39.45 | 2 | 0.05 |
| 2024/11/20 | 21.6 | +0.05 | +0.23 | 3,627 | 7,850.28 | 1,072 | 29.56 | 2,318.86 | 29.54 | 2,321.27 | 29.57 | +2.41 | +22.48 | 0 | 0 |
| 2024/11/19 | 21.55 | +0.05 | +0.23 | 4,131 | 8,889.74 | 1,016 | 24.6 | 2,184.23 | 24.57 | 2,189.2 | 24.63 | +4.97 | +48.97 | 1 | 0.02 |
| 2024/11/18 | 21.5 | -0.4 | -1.83 | 4,522 | 9,796.87 | 850 | 18.8 | 1,841.67 | 18.8 | 1,847.45 | 18.86 | +5.78 | +68 | 0 | 0 |
| 2024/11/15 | 21.9 | +0.1 | +0.46 | 2,917 | 6,412.88 | 1,136 | 38.95 | 2,498.49 | 38.96 | 2,496.52 | 38.93 | -1.97 | -17.34 | 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。
