6005
21.8
TWD+0.00 (0.00%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為772張，佔整體市場成交張數的15.7%。當日現股當沖之總損益為+1.79萬元、每張平均損益則為+23元。
開盤價
21.8
收盤價
21.8
當日範圍
21.7 - 22.1
成交張數
4,145
開盤價(昨)
21.7
收盤價(昨)
21.8
昨日範圍
21.65 - 22
成交張數(昨)
4,917
成交金額
9084.77萬
成交金額(昨)
1.07億
52週範圍
19.6 - 28.7
發行股數
22億
市值
473億
現股當沖－歷史逐日資訊
開盤價
21.8
收盤價
21.8
成交張數
4,145
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/07/17 | 20.75 | +0.15 | +0.73 | 10,744 | 22,329.8 | 1,891 | 17.6 | 3,920.18 | 17.56 | 3,929.53 | 17.6 | +9.36 | +49.47 | 0 | 0 |
| 2025/07/16 | 20.6 | +0.2 | +0.98 | 10,058 | 20,637.24 | 2,398 | 23.84 | 4,909.65 | 23.79 | 4,921.67 | 23.85 | +12.02 | +50.1 | 0 | 0 |
| 2025/07/15 | 20.4 | -0.15 | -0.73 | 4,764 | 9,726.3 | 1,142 | 23.97 | 2,331.09 | 23.97 | 2,335.18 | 24.01 | +4.1 | +35.9 | 1 | 0.02 |
| 2025/07/14 | 20.55 | -0.15 | -0.72 | 6,025 | 12,430.36 | 1,160 | 19.25 | 2,391.11 | 19.24 | 2,400.9 | 19.31 | +9.79 | +84.35 | 0 | 0 |
| 2025/07/11 | 20.7 | +0.65 | +3.24 | 11,655 | 24,015.91 | 2,311 | 19.83 | 4,723.34 | 19.67 | 4,773.89 | 19.88 | +50.55 | +218.71 | 0 | 0 |
| 2025/07/10 | 20.05 | +0 | +0 | 4,221 | 8,467.57 | 1,066 | 25.25 | 2,138.68 | 25.26 | 2,139.01 | 25.26 | +0.33 | +3.1 | 0 | 0 |
| 2025/07/09 | 20.05 | +0.25 | +1.26 | 6,005 | 12,047.69 | 590 | 9.83 | 1,181.67 | 9.81 | 1,183.44 | 9.82 | +1.77 | +30 | 0 | 0 |
| 2025/07/08 | 19.8 | +0.2 | +1.02 | 5,495 | 10,878.19 | 1,421 | 25.86 | 2,811.11 | 25.84 | 2,816.3 | 25.89 | +5.19 | +36.52 | 0 | 0 |
| 2025/07/07 | 19.6 | -0.15 | -0.76 | 9,619 | 18,885.76 | 2,394 | 24.89 | 4,696.09 | 24.87 | 4,709.02 | 24.93 | +12.94 | +54.03 | 0 | 0 |
| 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 |
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。
