6005
19.75
TWD-0.25 (-1.25%)
2025.07.04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(2025/07/04) 當沖狀況。整體成交張數為2,137張，佔整體市場成交張數的22.77%。當日現股當沖之總損益為+17.93萬元、每張平均損益則為+84元。
開盤價
20
收盤價
19.75
當日範圍
19.75 - 20.1
成交張數
9,385
開盤價(昨)
20.05
收盤價(昨)
20
昨日範圍
20 - 20.2
成交張數(昨)
8,620
成交金額
1.86億
成交金額(昨)
1.73億
52週範圍
19.6 - 28.7
發行股數
22億
市值
429億
現股當沖－歷史逐日資訊
開盤價
20
收盤價
19.75
成交張數
9,385
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(%) | ||||||
| 2025/07/04 | 19.75 | -0.25 | -1.25 | 9,385 | 18,612.03 | 2,137 | 22.77 | 4,234.45 | 22.75 | 4,252.38 | 22.85 | +17.93 | +83.88 | 0 | 0 |
| 2025/07/03 | 20 | +0 | +0 | 8,620 | 17,294.11 | 1,783 | 20.69 | 3,572.01 | 20.65 | 3,582.47 | 20.71 | +10.45 | +58.61 | 0 | 0 |
| 2025/07/02 | 20 | -0.5 | -2.44 | 12,605 | 25,359.04 | 2,575 | 20.43 | 5,176.24 | 20.41 | 5,209.66 | 20.54 | +33.42 | +129.81 | 0 | 0 |
| 2025/07/01 | 20.5 | +0.9 | +4.59 | 18,111 | 36,734.94 | 6,845 | 37.8 | 13,780.65 | 37.51 | 13,957.43 | 37.99 | +176.79 | +258.28 | 0 | 0 |
| 2025/06/30 | 19.6 | -0.35 | -1.75 | 9,813 | 19,334.65 | 2,466 | 25.13 | 4,846.7 | 25.07 | 4,886.51 | 25.27 | +39.8 | +161.39 | 0 | 0 |
| 2025/06/27 | 19.95 | -0.2 | -0.99 | 17,107 | 34,447.04 | 5,515 | 32.24 | 11,100.1 | 32.22 | 11,152.5 | 32.38 | +52.41 | +95.02 | 0 | 0 |
| 2025/06/26 | 20.15 | +0.2 | +1 | 10,223 | 20,586.22 | 2,552 | 24.96 | 5,137.34 | 24.96 | 5,139.52 | 24.97 | +2.19 | +8.56 | 0 | 0 |
| 2025/06/25 | 19.95 | +0 | +0 | 15,527 | 31,053.92 | 51 | 0.33 | 58.66 | 0.19 | 59.09 | 0.19 | +0.43 | +84.31 | 1 | 0.01 |
| 2025/06/24 | 19.95 | +0.1 | +0.5 | 12,249 | 24,623.19 | 3,303 | 26.97 | 6,622.95 | 26.9 | 6,655.57 | 27.03 | +32.62 | +98.76 | 0 | 0 |
| 2025/06/23 | 19.85 | +0 | +0 | 9,520 | 18,795.95 | 2,644 | 27.77 | 5,208.31 | 27.71 | 5,211.4 | 27.73 | +3.1 | +11.71 | 0 | 0 |
| 2025/06/20 | 19.85 | -0.3 | -1.49 | 26,836 | 53,284.95 | 2,824 | 10.52 | 5,607.31 | 10.52 | 5,623.58 | 10.55 | +16.27 | +57.6 | 0 | 0 |
| 2025/06/19 | 20.15 | -0.2 | -0.98 | 11,967 | 24,237.9 | 4,209 | 35.17 | 8,518.17 | 35.14 | 8,533.69 | 35.21 | +15.52 | +36.87 | 0 | 0 |
| 2025/06/18 | 20.35 | -0.55 | -2.63 | 18,137 | 37,089.53 | 2,277 | 12.55 | 4,661.5 | 12.57 | 4,658.97 | 12.56 | -2.53 | -11.11 | 9 | 0.05 |
| 2025/06/17 | 20.9 | -1.2 | +1.46 | 31,027 | 64,494.46 | 8,902 | 28.69 | 18,489.01 | 28.67 | 18,652.08 | 28.92 | +163.07 | +183.19 | 93 | 0.3 |
| 2025/06/16 | 22.1 | -0.15 | -0.67 | 16,613 | 36,783.07 | 2,786 | 16.77 | 6,165.04 | 16.76 | 6,172.69 | 16.78 | +7.65 | +27.46 | 0 | 0 |
| 2025/06/13 | 22.25 | -0.75 | -3.26 | 31,683 | 71,341.17 | 6,345 | 20.03 | 14,279.34 | 20.02 | 14,232.97 | 19.95 | -46.37 | -73.08 | 0 | 0 |
| 2025/06/12 | 23 | -0.3 | -1.29 | 30,952 | 71,025.4 | 6,683 | 21.59 | 15,308.6 | 21.55 | 15,342.74 | 21.6 | +34.14 | +51.08 | 0 | 0 |
| 2025/06/11 | 23.3 | -0.15 | -0.64 | 26,735 | 62,080.81 | 8,170 | 30.56 | 18,932.76 | 30.5 | 19,041.1 | 30.67 | +108.34 | +132.61 | 0 | 0 |
| 2025/06/10 | 23.45 | +0.55 | +2.4 | 30,516 | 71,044.73 | 10,676 | 34.98 | 24,797.11 | 34.9 | 24,870.31 | 35.01 | +73.2 | +68.57 | 0 | 0 |
| 2025/06/09 | 22.9 | -0.1 | -0.43 | 27,689 | 63,037.6 | 9,441 | 34.1 | 21,460.05 | 34.04 | 21,538.78 | 34.17 | +78.73 | +83.39 | 1 | 0 |
| 2025/06/06 | 23 | -0.35 | -1.5 | 32,054 | 73,432.3 | 12,459 | 38.87 | 28,521.57 | 38.84 | 28,620.7 | 38.98 | +99.13 | +79.56 | 2 | 0.01 |
| 2025/06/05 | 23.35 | -0.85 | -3.51 | 26,937 | 63,192.81 | 9,072 | 33.68 | 21,209.38 | 33.56 | 21,299.74 | 33.71 | +90.36 | +99.6 | 14 | 0.05 |
| 2025/06/04 | 24.2 | +0 | +0 | 29,122 | 69,641 | 8,160 | 28.02 | 19,481.62 | 27.97 | 19,579.9 | 28.12 | +98.27 | +120.43 | 8 | 0.03 |
| 2025/06/03 | 24.2 | -0.2 | -0.82 | 5,476 | 13,281.83 | 1,594 | 29.11 | 3,867.31 | 29.12 | 3,875.28 | 29.18 | +7.96 | +49.97 | 1 | 0.02 |
| 2025/06/02 | 24.4 | -0.55 | -2.2 | 4,403 | 10,738.72 | 1,397 | 31.73 | 3,404.7 | 31.7 | 3,412.16 | 31.77 | +7.46 | +53.4 | 0 | 0 |
| 2025/05/29 | 24.95 | -0.25 | -0.99 | 3,086 | 7,736.56 | 580 | 18.79 | 1,453.74 | 18.79 | 1,462.26 | 18.9 | +8.51 | +146.72 | 0 | 0 |
| 2025/05/28 | 25.2 | +0.1 | +0.4 | 1,892 | 4,754.15 | 520 | 27.49 | 1,306.01 | 27.47 | 1,308.09 | 27.51 | +2.08 | +40 | 0 | 0 |
| 2025/05/27 | 25.1 | +0.1 | +0.4 | 1,775 | 4,446.96 | 488 | 27.5 | 1,223.02 | 27.5 | 1,223.49 | 27.51 | +0.47 | +9.73 | 0 | 0 |
| 2025/05/26 | 25 | -0.65 | -2.53 | 4,293 | 10,804.46 | 1,468 | 34.19 | 3,694.05 | 34.19 | 3,707.65 | 34.32 | +13.61 | +92.68 | 0 | 0 |
| 2025/05/23 | 25.65 | +0 | +0 | 2,168 | 5,565.19 | 930 | 42.89 | 2,387.57 | 42.9 | 2,386.98 | 42.89 | -0.59 | -6.4 | 0 | 0 |
| 2025/05/22 | 25.65 | -0.2 | -0.77 | 2,473 | 6,356.42 | 803 | 32.47 | 2,066.26 | 32.51 | 2,067.53 | 32.53 | +1.27 | +15.88 | 0 | 0 |
| 2025/05/21 | 25.85 | +0.1 | +0.39 | 2,116 | 5,460.67 | 670 | 31.67 | 1,726.74 | 31.62 | 1,734.27 | 31.76 | +7.53 | +112.31 | 0 | 0 |
| 2025/05/20 | 25.75 | -0.15 | -0.58 | 3,224 | 8,319.23 | 1,022 | 31.7 | 2,635.54 | 31.68 | 2,640.91 | 31.74 | +5.38 | +52.59 | 0 | 0 |
| 2025/05/19 | 25.9 | -0.45 | -1.71 | 2,129 | 5,557.28 | 589 | 27.66 | 1,537.99 | 27.68 | 1,542.95 | 27.76 | +4.96 | +84.21 | 0 | 0 |
| 2025/05/16 | 26.35 | -0.35 | -1.31 | 2,069 | 5,485.34 | 625 | 30.21 | 1,654.9 | 30.17 | 1,655.52 | 30.18 | +0.61 | +9.76 | 0 | 0 |
| 2025/05/15 | 26.7 | +0.15 | +0.56 | 1,872 | 5,003.2 | 490 | 26.17 | 1,305.99 | 26.1 | 1,309.8 | 26.18 | +3.81 | +77.76 | 0 | 0 |
| 2025/05/14 | 26.55 | +0 | +0 | 2,151 | 5,732.22 | 574 | 26.68 | 1,530.68 | 26.7 | 1,530.62 | 26.7 | -0.07 | -1.22 | 0 | 0 |
| 2025/05/13 | 26.55 | -0.5 | -1.85 | 2,159 | 5,775.56 | 574 | 26.59 | 1,540.9 | 26.68 | 1,536.63 | 26.61 | -4.28 | -74.48 | 0 | 0 |
| 2025/05/12 | 27.05 | +0.15 | +0.56 | 2,413 | 6,517.49 | 387 | 16.04 | 1,044.67 | 16.03 | 1,044.98 | 16.03 | +0.31 | +8.01 | 0 | 0 |
| 2025/05/09 | 26.9 | +0.05 | +0.19 | 2,128 | 5,698.83 | 882 | 41.46 | 2,360.53 | 41.42 | 2,363.24 | 41.47 | +2.71 | +30.78 | 0 | 0 |
| 2025/05/08 | 26.85 | -0.1 | -0.37 | 4,357 | 11,647.43 | 1,406 | 32.27 | 3,749.24 | 32.19 | 3,762.51 | 32.3 | +13.27 | +94.38 | 3 | 0.07 |
| 2025/05/07 | 26.95 | +0.25 | +0.94 | 6,505 | 17,520.15 | 1,841 | 28.3 | 4,950.1 | 28.25 | 4,955.91 | 28.29 | +5.8 | +31.53 | 0 | 0 |
| 2025/05/06 | 26.7 | +0.9 | +3.49 | 4,775 | 12,616.29 | 1,459 | 30.55 | 3,834.74 | 30.4 | 3,862.59 | 30.62 | +27.85 | +190.88 | 0 | 0 |
| 2025/05/05 | 25.8 | -0.15 | -0.58 | 2,638 | 6,863.51 | 559 | 21.19 | 1,455.02 | 21.2 | 1,456.6 | 21.22 | +1.58 | +28.26 | 0 | 0 |
| 2025/05/02 | 25.95 | +0.05 | +0.19 | 1,831 | 4,741.62 | 429 | 23.43 | 1,110.22 | 23.41 | 1,112.13 | 23.45 | +1.91 | +44.52 | 0 | 0 |
| 2025/04/30 | 25.9 | -0.6 | -2.26 | 3,254 | 8,463.71 | 603 | 18.53 | 1,567.24 | 18.52 | 1,572.24 | 18.58 | +5 | +83 | 0 | 0 |
| 2025/04/29 | 26.5 | +0.15 | +0.57 | 2,260 | 5,971.66 | 344 | 15.22 | 907.38 | 15.19 | 908.89 | 15.22 | +1.52 | +44.19 | 0 | 0 |
| 2025/04/28 | 26.35 | -0.55 | -2.04 | 3,517 | 9,245.94 | 270 | 7.68 | 712.89 | 7.71 | 711.78 | 7.7 | -1.1 | -40.93 | 0 | 0 |
| 2025/04/25 | 26.9 | -0.05 | -0.19 | 3,234 | 8,689.26 | 1,098 | 33.96 | 2,956.49 | 34.02 | 2,950.39 | 33.95 | -6.1 | -55.56 | 0 | 0 |
| 2025/04/24 | 26.95 | +0.3 | +1.13 | 8,705 | 23,357.2 | 3,057 | 35.12 | 8,183.59 | 35.04 | 8,213.67 | 35.17 | +30.08 | +98.4 | 0 | 0 |
| 2025/04/23 | 26.65 | +0.85 | +3.29 | 9,895 | 26,231.87 | 3,274 | 33.09 | 8,625.38 | 32.88 | 8,696.94 | 33.15 | +71.56 | +218.57 | 0 | 0 |
| 2025/04/22 | 25.8 | -0.1 | -0.39 | 11,273 | 28,988.62 | 4,277 | 37.94 | 10,948.27 | 37.77 | 11,021.94 | 38.02 | +73.67 | +172.25 | 1 | 0.01 |
| 2025/04/21 | 25.9 | +0.4 | +1.57 | 11,943 | 30,668.42 | 4,943 | 41.39 | 12,643.21 | 41.23 | 12,715.61 | 41.46 | +72.4 | +146.47 | 0 | 0 |
| 2025/04/18 | 25.5 | +1 | +4.08 | 9,827 | 25,019.67 | 2,620 | 26.66 | 6,623.57 | 26.47 | 6,678.18 | 26.69 | +54.61 | +208.44 | 2 | 0.02 |
| 2025/04/17 | 24.5 | -0.65 | -2.58 | 4,890 | 12,110.09 | 2,153 | 44.03 | 5,340.9 | 44.1 | 5,336.1 | 44.06 | -4.8 | -22.32 | 0 | 0 |
| 2025/04/16 | 25.15 | +0.15 | +0.6 | 4,698 | 11,783.85 | 1,337 | 28.46 | 3,335.14 | 28.3 | 3,358.47 | 28.5 | +23.33 | +174.5 | 0 | 0 |
| 2025/04/15 | 25 | +1.3 | +5.49 | 3,531 | 8,689.96 | 1,127 | 31.92 | 2,741.09 | 31.54 | 2,772.47 | 31.9 | +31.38 | +278.44 | 3 | 0.08 |
| 2025/04/14 | 23.7 | -0.05 | -0.21 | 4,475 | 10,709.6 | 1,491 | 33.32 | 3,557.78 | 33.22 | 3,571.04 | 33.34 | +13.26 | +88.9 | 3 | 0.07 |
| 2025/04/11 | 23.75 | +1.2 | +5.32 | 6,442 | 14,883.72 | 1,864 | 28.93 | 4,275.02 | 28.72 | 4,335.98 | 29.13 | +60.95 | +326.98 | 0 | 0 |
| 2025/04/10 | 22.55 | +2.05 | +10 | 1,185 | 2,673.22 | 10 | 0.84 | 22.55 | 0.84 | 22.55 | 0.84 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 20.5 | -2.1 | -9.29 | 8,685 | 18,618.5 | 3,228 | 37.17 | 6,854.72 | 36.82 | 7,002.34 | 37.61 | +147.62 | +457.3 | 0 | 0 |
| 2025/04/08 | 22.6 | -0.65 | -2.8 | 7,513 | 16,955.96 | 2,653 | 35.31 | 5,991.76 | 35.34 | 6,006.65 | 35.43 | +14.89 | +56.14 | 0 | 0 |
| 2025/04/07 | 23.25 | -2.55 | -9.88 | 1,323 | 3,076.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
