3481
40.6
TWD+3.65 (9.88%)
2026.05.21收盤
群創－現股當沖
群創最新現股當沖狀況
整理群創最新(2026/04/24) 當沖狀況。整體成交張數為98,637張，佔整體市場成交張數的42.17%。當日現股當沖之總損益為+812萬元、每張平均損益則為+82元。
開盤價
38
收盤價
40.6
當日範圍
38 - 40.6
成交張數
524,601
開盤價(昨)
37.8
收盤價(昨)
36.95
昨日範圍
36 - 38
成交張數(昨)
624,778
成交金額
209.27億
成交金額(昨)
230.07億
52週範圍
11 - 40.6
發行股數
80億
市值
3244億
現股當沖－歷史逐日資訊
開盤價
38
收盤價
40.6
成交張數
524,601
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(%) | ||||||
| 2026/04/24 | 23.4 | -0.7 | -2.9 | 233,909 | 549,517.1 | 98,637 | 42.17 | 231,665.6 | 42.16 | 232,477.79 | 42.31 | +812.18 | +82.34 | 91 | 0.04 |
| 2026/04/23 | 24.1 | -1.5 | -5.86 | 347,083 | 852,069.79 | 147,873 | 42.6 | 363,459.36 | 42.66 | 364,846.83 | 42.82 | +1,387.47 | +93.83 | 219 | 0.06 |
| 2026/04/22 | 25.6 | -0.4 | -1.54 | 162,973 | 420,050.02 | 70,593 | 43.32 | 182,252.99 | 43.39 | 182,126.96 | 43.36 | -126.03 | -17.85 | 49 | 0.03 |
| 2026/04/21 | 26 | -0.15 | -0.57 | 191,605 | 499,290.58 | 89,479 | 46.7 | 233,502.77 | 46.77 | 233,598.39 | 46.79 | +95.61 | +10.69 | 76 | 0.04 |
| 2026/04/20 | 26.15 | +0.25 | +0.97 | 216,672 | 563,150.8 | 102,593 | 47.35 | 266,125.72 | 47.26 | 266,659.88 | 47.35 | +534.16 | +52.07 | 257 | 0.12 |
| 2026/04/17 | 25.9 | -1.35 | -4.95 | 338,855 | 887,838.36 | 117,761 | 34.75 | 309,025.36 | 34.81 | 309,278.7 | 34.84 | +253.34 | +21.51 | 119 | 0.04 |
| 2026/04/16 | 27.25 | -0.35 | -1.27 | 559,189 | 1,570,928.51 | 347,433 | 62.13 | 978,113.8 | 62.26 | 976,721.54 | 62.17 | -1,392.26 | -40.07 | 791 | 0.14 |
| 2026/04/15 | 27.6 | +0.35 | +1.28 | 490,740 | 1,359,052.38 | 282,989 | 57.67 | 782,355.4 | 57.57 | 782,867.65 | 57.6 | +512.25 | +18.1 | 651 | 0.13 |
| 2026/04/14 | 27.25 | +0.95 | +3.61 | 412,732 | 1,121,551.69 | 203,563 | 49.32 | 551,440.79 | 49.17 | 552,939.45 | 49.3 | +1,498.66 | +73.62 | 167 | 0.04 |
| 2026/04/13 | 26.3 | +0.3 | +1.15 | 196,854 | 513,820.73 | 104,208 | 52.94 | 271,304.41 | 52.8 | 271,814.27 | 52.9 | +509.87 | +48.93 | 257 | 0.13 |
| 2026/04/10 | 26 | -0.95 | -3.53 | 391,668 | 1,023,917.73 | 207,496 | 52.98 | 543,199.19 | 53.05 | 544,371.7 | 53.17 | +1,172.52 | +56.51 | 294 | 0.08 |
| 2026/04/09 | 26.95 | +0.75 | +2.86 | 585,534 | 1,586,107.49 | 380,714 | 65.02 | 1,029,482.51 | 64.91 | 1,031,904.07 | 65.06 | +2,421.57 | +63.61 | 936 | 0.16 |
| 2026/04/08 | 26.2 | +2.15 | +8.94 | 368,106 | 950,231.73 | 122,101 | 33.17 | 313,721.46 | 33.02 | 316,271.49 | 33.28 | +2,550.03 | +208.85 | 210 | 0.06 |
| 2026/04/07 | 24.05 | -0.6 | -2.43 | 179,827 | 440,187.62 | 79,943 | 44.46 | 196,526.98 | 44.65 | 195,820.26 | 44.49 | -706.73 | -88.4 | 78 | 0.04 |
| 2026/04/02 | 24.65 | -0.4 | -1.6 | 280,977 | 709,216.21 | 183,352 | 65.26 | 463,328.31 | 65.33 | 463,096.36 | 65.3 | -231.95 | -12.65 | 354 | 0.13 |
| 2026/04/01 | 25.05 | +1.2 | +5.03 | 328,716 | 832,455.96 | 197,257 | 60.01 | 498,840.62 | 59.92 | 499,823.12 | 60.04 | +982.5 | +49.81 | 432 | 0.13 |
| 2026/03/31 | 23.85 | -0.75 | -3.05 | 308,335 | 746,998.11 | 158,697 | 51.47 | 385,113.09 | 51.55 | 385,864.84 | 51.66 | +751.75 | +47.37 | 263 | 0.09 |
| 2026/03/30 | 24.6 | -0.2 | -0.81 | 192,999 | 464,943.8 | 107,862 | 55.89 | 259,614.02 | 55.84 | 259,998.62 | 55.92 | +384.61 | +35.66 | 144 | 0.07 |
| 2026/03/27 | 24.8 | -0.2 | -0.8 | 174,519 | 428,313.19 | 62,728 | 35.94 | 153,837.71 | 35.92 | 154,512.55 | 36.07 | +674.84 | +107.58 | 2,415 | 1.38 |
| 2026/03/26 | 25 | -0.65 | -2.53 | 248,646 | 641,060.91 | 88,130 | 35.44 | 229,489.85 | 35.8 | 226,436.88 | 35.32 | -3,052.97 | -346.42 | 3,564 | 1.43 |
| 2026/03/25 | 25.65 | +1.15 | +4.69 | 274,223 | 705,658.1 | 128,815 | 46.97 | 331,641.04 | 47 | 331,366.4 | 46.96 | -274.65 | -21.32 | 0 | 0 |
| 2026/03/24 | 24.5 | -0.5 | -2 | 388,540 | 976,351.38 | 161,386 | 41.54 | 407,758.62 | 41.76 | 404,077.44 | 41.39 | -3,681.18 | -228.1 | 0 | 0 |
| 2026/03/23 | 25 | -1.25 | -4.76 | 269,439 | 681,155.47 | 89,249 | 33.12 | 226,435.42 | 33.24 | 225,628.64 | 33.12 | -806.77 | -90.4 | 0 | 0 |
| 2026/03/20 | 26.25 | -1.05 | -3.85 | 501,309 | 1,336,881.88 | 244,759 | 48.82 | 654,844.31 | 48.98 | 655,376.42 | 49.02 | +532.1 | +21.74 | 0 | 0 |
| 2026/03/19 | 27.3 | -0.65 | -2.33 | 367,917 | 1,022,733.42 | 210,421 | 57.19 | 585,578.66 | 57.26 | 585,468.31 | 57.25 | -110.34 | -5.24 | 433 | 0.12 |
| 2026/03/18 | 27.95 | +0.25 | +0.9 | 482,808 | 1,349,101.87 | 295,139 | 61.13 | 824,694.46 | 61.13 | 825,485.52 | 61.19 | +791.05 | +26.8 | 648 | 0.13 |
| 2026/03/17 | 27.7 | +0.4 | +1.47 | 789,815 | 2,236,501.63 | 476,697 | 60.36 | 1,350,882.65 | 60.4 | 1,351,805.86 | 60.44 | +923.21 | +19.37 | 1,570 | 0.2 |
| 2026/03/16 | 27.3 | -2.4 | -8.08 | 1,001,914 | 2,782,800.68 | 537,430 | 53.64 | 1,493,789.35 | 53.68 | 1,492,070.75 | 53.62 | -1,718.61 | -31.98 | 10 | 0 |
| 2026/03/13 | 29.7 | -3.25 | -9.86 | 1,369,366 | 4,150,445.9 | 608,615 | 44.45 | 1,852,272.68 | 44.63 | 1,852,183.34 | 44.63 | -89.33 | -1.47 | 2,675 | 0.2 |
| 2026/03/12 | 32.95 | +2.65 | +8.75 | 1,690,701 | 5,437,151.22 | 1,095,977 | 64.82 | 3,518,077.56 | 64.7 | 3,533,614.21 | 64.99 | +15,536.66 | +141.76 | 3,022 | 0.18 |
| 2026/03/11 | 30.3 | +2.75 | +9.98 | 1,134,574 | 3,359,209.74 | 427,434 | 37.67 | 1,260,292.34 | 37.52 | 1,265,633.34 | 37.68 | +5,340.99 | +124.95 | 1,000 | 0.09 |
| 2026/03/10 | 27.55 | -0.25 | -0.9 | 1,310,470 | 3,738,400.73 | 856,643 | 65.37 | 2,445,513.5 | 65.42 | 2,441,188.08 | 65.3 | -4,325.43 | -50.49 | 2,100 | 0.16 |
| 2026/03/09 | 27.8 | +0.3 | +1.09 | 979,281 | 2,614,960.7 | 641,311 | 65.49 | 1,709,442.08 | 65.37 | 1,716,212 | 65.63 | +6,769.91 | +105.56 | 2,116 | 0.22 |
| 2026/03/06 | 27.5 | +1.5 | +5.77 | 845,038 | 2,267,002.48 | 480,625 | 56.88 | 1,281,829.03 | 56.54 | 1,286,946.97 | 56.77 | +5,117.94 | +106.48 | 1,239 | 0.15 |
| 2026/03/05 | 26 | +1.25 | +5.05 | 722,994 | 1,862,139.4 | 448,101 | 61.98 | 1,152,115.75 | 61.87 | 1,155,770.6 | 62.07 | +3,654.84 | +81.56 | 1,190 | 0.16 |
| 2026/03/04 | 24.75 | -1.2 | -4.62 | 604,985 | 1,510,852.42 | 338,743 | 55.99 | 845,927.31 | 55.99 | 848,328.79 | 56.15 | +2,401.48 | +70.89 | 749 | 0.12 |
| 2026/03/03 | 25.95 | -2.6 | -9.11 | 1,047,600 | 2,841,806.18 | 456,458 | 43.57 | 1,243,630.66 | 43.76 | 1,246,367.46 | 43.86 | +2,736.8 | +59.96 | 1,106 | 0.11 |
| 2026/03/02 | 28.55 | +1.75 | +6.53 | 1,001,949 | 2,784,005.33 | 521,881 | 52.09 | 1,439,081.77 | 51.69 | 1,452,826.04 | 52.18 | +13,744.26 | +263.36 | 1,593 | 0.16 |
| 2026/02/26 | 26.8 | +2.2 | +8.94 | 837,945 | 2,172,799.69 | 450,332 | 53.74 | 1,157,296.26 | 53.26 | 1,162,633.17 | 53.51 | +5,336.9 | +118.51 | 959 | 0.11 |
| 2026/02/25 | 24.6 | -0.25 | -1.01 | 1,049,055 | 2,743,334.94 | 597,248 | 56.93 | 1,572,378.26 | 57.32 | 1,556,217.54 | 56.73 | -16,160.72 | -270.59 | 997 | 0.1 |
| 2026/02/24 | 24.85 | +1.5 | +6.42 | 531,318 | 1,266,036.12 | 287,206 | 54.06 | 681,630.93 | 53.84 | 682,307.31 | 53.89 | +676.38 | +23.55 | 341 | 0.06 |
| 2026/02/23 | 23.35 | +1.4 | +6.38 | 462,560 | 1,078,704.51 | 209,162 | 45.22 | 486,401.71 | 45.09 | 488,388.51 | 45.28 | +1,986.8 | +94.99 | 471 | 0.1 |
| 2026/02/11 | 21.95 | +0.9 | +4.28 | 270,431 | 588,227.91 | 133,312 | 49.3 | 289,467.55 | 49.21 | 289,948.66 | 49.29 | +481.12 | +36.09 | 341 | 0.13 |
| 2026/02/10 | 21.05 | -0.05 | -0.24 | 144,484 | 304,651.76 | 69,871 | 48.36 | 147,349.11 | 48.37 | 147,444.04 | 48.4 | +94.93 | +13.59 | 175 | 0.12 |
| 2026/02/09 | 21.1 | -0.7 | -3.21 | 269,303 | 581,062.25 | 127,525 | 47.35 | 275,521.65 | 47.42 | 275,616.05 | 47.43 | +94.41 | +7.4 | 415 | 0.15 |
| 2026/02/06 | 21.8 | +0 | +0 | 322,640 | 699,003.32 | 193,663 | 60.02 | 418,253.77 | 59.84 | 420,571.32 | 60.17 | +2,317.55 | +119.67 | 1,073 | 0.33 |
| 2026/02/05 | 21.8 | -1.2 | -5.22 | 600,991 | 1,359,120.02 | 293,653 | 48.86 | 665,481.07 | 48.96 | 663,197.38 | 48.8 | -2,283.69 | -77.77 | 497 | 0.08 |
| 2026/02/04 | 23 | +2.05 | +9.79 | 458,130 | 1,038,654.48 | 199,035 | 43.45 | 448,526.22 | 43.18 | 452,115.11 | 43.53 | +3,588.9 | +180.32 | 429 | 0.09 |
| 2026/02/03 | 20.95 | -0.2 | -0.95 | 310,033 | 658,364.68 | 186,508 | 60.16 | 396,227.59 | 60.18 | 396,946.77 | 60.29 | +719.18 | +38.56 | 370 | 0.12 |
| 2026/02/02 | 21.15 | -0.65 | -2.98 | 421,572 | 898,312.48 | 269,276 | 63.87 | 573,962.72 | 63.89 | 575,270.72 | 64.04 | +1,307.99 | +48.57 | 643 | 0.15 |
| 2026/01/30 | 21.8 | +0.5 | +2.35 | 836,783 | 1,804,016.95 | 482,475 | 57.66 | 1,034,492.41 | 57.34 | 1,044,244.45 | 57.88 | +9,752.05 | +202.13 | 1,691 | 0.2 |
| 2026/01/29 | 21.3 | -1 | -4.48 | 524,120 | 1,129,407.31 | 237,541 | 45.32 | 512,142.84 | 45.35 | 512,708.28 | 45.4 | +565.45 | +23.8 | 961 | 0.18 |
| 2026/01/28 | 22.3 | -0.75 | -3.25 | 640,592 | 1,480,374.47 | 325,091 | 50.75 | 754,268.9 | 50.95 | 755,343.26 | 51.02 | +1,074.37 | +33.05 | 890 | 0.14 |
| 2026/01/27 | 23.05 | -1.5 | -6.11 | 596,000 | 1,384,659.39 | 257,033 | 43.13 | 597,358.69 | 43.14 | 597,922.43 | 43.18 | +563.73 | +21.93 | 931 | 0.16 |
| 2026/01/26 | 24.55 | +0.55 | +2.29 | 451,933 | 1,107,714.55 | 227,777 | 50.4 | 558,650.77 | 50.43 | 559,424.8 | 50.5 | +774.02 | +33.98 | 468 | 0.1 |
| 2026/01/23 | 24 | -1.4 | -5.51 | 742,848 | 1,806,906.15 | 320,342 | 43.12 | 780,464.65 | 43.19 | 779,907.09 | 43.16 | -557.55 | -17.4 | 557 | 0.07 |
| 2026/01/22 | 25.4 | -1.75 | -6.45 | 818,329 | 2,239,004.87 | 426,681 | 52.14 | 1,174,361.89 | 52.45 | 1,170,224.3 | 52.27 | -4,137.59 | -96.97 | 1,076 | 0.13 |
| 2026/01/21 | 27.15 | +0 | +0 | 760,462 | 1,996,525.39 | 412,905 | 54.3 | 1,084,131.54 | 54.3 | 1,090,630.28 | 54.63 | +6,498.74 | +157.39 | 1,060 | 0.14 |
| 2026/01/06 | 21.85 | +1.95 | +9.8 | 1,042,549 | 2,220,942.49 | 576,010 | 55.25 | 1,224,811.38 | 55.15 | 1,223,748.33 | 55.1 | -1,063.05 | -18.46 | 999 | 0.1 |
| 2026/01/05 | 19.9 | +1.8 | +9.94 | 536,713 | 1,053,898.54 | 212,968 | 39.68 | 416,701.98 | 39.54 | 417,869.53 | 39.65 | +1,167.55 | +54.82 | 198 | 0.04 |
| 2026/01/02 | 18.1 | +1.05 | +6.16 | 788,088 | 1,379,092.53 | 434,343 | 55.11 | 753,225.31 | 54.62 | 761,807.44 | 55.24 | +8,582.14 | +197.59 | 1,152 | 0.15 |
| 2025/12/31 | 17.05 | +0.75 | +4.6 | 932,980 | 1,594,814.82 | 482,293 | 51.69 | 823,660.22 | 51.65 | 826,331.28 | 51.81 | +2,671.05 | +55.38 | 1,074 | 0.12 |
| 2025/12/30 | 16.3 | +1.45 | +9.76 | 882,083 | 1,405,760.55 | 446,294 | 50.6 | 708,649.49 | 50.41 | 711,470.92 | 50.61 | +2,821.43 | +63.22 | 564 | 0.06 |
| 2025/12/29 | 14.85 | +1.35 | +10 | 370,743 | 540,483.44 | 161,819 | 43.65 | 235,232.83 | 43.52 | 236,292.77 | 43.72 | +1,059.94 | +65.5 | -- | -- |
| 2025/12/26 | 13.5 | +0.25 | +1.89 | 106,335 | 141,230.52 | 45,557 | 42.84 | 60,313.71 | 42.71 | 60,632.81 | 42.93 | +319.1 | +70.04 | -- | -- |
| 2025/12/19 | 12.7 | +0.3 | +2.42 | 76,907 | 96,612.06 | 28,538 | 37.11 | 35,775.82 | 37.03 | 36,062.98 | 37.33 | +287.17 | +100.63 | -- | -- |
| 2025/12/18 | 12.4 | -0.25 | -1.98 | 42,447 | 53,072.7 | 9,546 | 22.49 | 11,947.02 | 22.51 | 11,977.33 | 22.57 | +30.3 | +31.75 | -- | -- |
| 2025/12/17 | 12.65 | -0.25 | -1.94 | 72,748 | 92,857.63 | 19,636 | 26.99 | 25,056.29 | 26.98 | 25,148.55 | 27.08 | +92.25 | +46.98 | -- | -- |
| 2025/12/16 | 12.9 | -0.4 | -3.01 | 51,249 | 66,708.92 | 14,517 | 28.33 | 18,875.76 | 28.3 | 18,998.38 | 28.48 | +122.62 | +84.47 | -- | -- |
| 2025/12/15 | 13.3 | -0.05 | -0.37 | 34,729 | 46,459.93 | 9,972 | 28.71 | 13,310.68 | 28.65 | 13,364.2 | 28.77 | +53.52 | +53.68 | -- | -- |
| 2025/11/26 | 12.95 | +0.55 | +4.44 | 56,274 | 72,610.14 | 20,728 | 36.69 | 26,603.06 | 36.64 | 26,718.65 | 36.8 | +115.59 | +55.77 | -- | -- |
| 2025/11/25 | 12.4 | +0.1 | +0.81 | 24,020 | 29,825.9 | 6,504 | 27.08 | 8,062.99 | 27.03 | 8,081.12 | 27.09 | +18.14 | +27.88 | -- | -- |
| 2025/11/24 | 12.3 | +0.2 | +1.65 | 53,313 | 65,344.26 | 10,136 | 19.01 | 12,382.85 | 18.95 | 12,421.35 | 19.01 | +38.5 | +37.98 | -- | -- |
| 2025/11/21 | 12.1 | -0.35 | -2.81 | 43,109 | 52,806.44 | 11,668 | 27.07 | 14,326.47 | 27.13 | 14,367.3 | 27.21 | +40.83 | +34.99 | -- | -- |
| 2025/11/20 | 12.45 | +0.1 | +0.81 | 32,679 | 40,658.95 | 11,863 | 36.3 | 14,760.36 | 36.3 | 14,752.69 | 36.28 | -7.67 | -6.47 | -- | -- |
| 2025/11/19 | 12.35 | +0 | +0 | 32,768 | 40,658.74 | 12,413 | 37.88 | 15,427.73 | 37.94 | 15,417.15 | 37.92 | -10.58 | -8.52 | -- | -- |
| 2025/11/18 | 12.35 | -0.6 | -4.63 | 56,074 | 70,095.17 | 12,439 | 22.18 | 15,566.83 | 22.21 | 15,589.72 | 22.24 | +22.89 | +18.4 | -- | -- |
| 2025/11/17 | 12.95 | +0 | +0 | 34,140 | 44,164.87 | 10,891 | 31.9 | 14,090.78 | 31.9 | 14,100.76 | 31.93 | +9.98 | +9.16 | -- | -- |
| 2025/11/14 | 12.95 | -0.35 | -2.63 | 32,118 | 41,972.94 | 9,786 | 30.47 | 12,819.5 | 30.54 | 12,805.59 | 30.51 | -13.91 | -14.22 | -- | -- |
| 2025/11/13 | 13.3 | +0.05 | +0.38 | 31,863 | 42,114.83 | 11,119 | 34.9 | 14,658.95 | 34.81 | 14,699.3 | 34.9 | +40.35 | +36.29 | -- | -- |
| 2025/11/12 | 13.25 | +0.35 | +2.71 | 31,756 | 41,770.21 | 10,464 | 32.95 | 13,722.62 | 32.85 | 13,776.65 | 32.98 | +54.02 | +51.63 | -- | -- |
| 2025/11/11 | 12.9 | -0.45 | -3.37 | 64,029 | 83,584.77 | 16,271 | 25.41 | 21,241.83 | 25.41 | 21,326.12 | 25.51 | +84.29 | +51.8 | -- | -- |
| 2025/11/10 | 13.35 | -0.5 | -3.61 | 53,104 | 71,402.15 | 16,659 | 31.37 | 22,431.29 | 31.42 | 22,444.82 | 31.43 | +13.53 | +8.12 | -- | -- |
| 2025/11/07 | 13.85 | -0.1 | -0.72 | 36,117 | 50,186.1 | 15,900 | 44.02 | 22,107.1 | 44.05 | 22,090.47 | 44.02 | -16.63 | -10.46 | -- | -- |
| 2025/11/06 | 13.95 | +0.2 | +1.45 | 39,251 | 54,243.94 | 13,708 | 34.92 | 18,874.9 | 34.8 | 18,941.25 | 34.92 | +66.36 | +48.41 | -- | -- |
| 2025/11/05 | 13.75 | +0.3 | +2.23 | 55,374 | 75,032.78 | 26,042 | 47.03 | 35,135.62 | 46.83 | 35,336.32 | 47.09 | +200.69 | +77.07 | -- | -- |
| 2025/11/04 | 13.45 | -0.05 | -0.37 | 41,575 | 56,564.24 | 21,128 | 50.82 | 28,820.53 | 50.95 | 28,759.63 | 50.84 | -60.9 | -28.82 | -- | -- |
| 2025/11/03 | 13.5 | +0.2 | +1.5 | 51,207 | 69,736.51 | 21,638 | 42.26 | 29,449.87 | 42.23 | 29,519.81 | 42.33 | +69.95 | +32.33 | -- | -- |
| 2025/10/31 | 13.3 | -0.35 | -2.56 | 50,036 | 67,074.68 | 11,964 | 23.91 | 16,039.92 | 23.91 | 16,067.15 | 23.95 | +27.23 | +22.76 | -- | -- |
| 2025/10/30 | 13.65 | -0.1 | -0.73 | 39,075 | 53,539.27 | 13,701 | 35.06 | 18,811.4 | 35.14 | 18,794.53 | 35.1 | -16.88 | -12.32 | -- | -- |
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。
