6005
31.6
TWD+1.00 (3.27%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為5,518張，佔整體市場成交張數的24.73%。當日現股當沖之總損益為+23.14萬元、每張平均損益則為+42元。
開盤價
30.95
收盤價
31.6
當日範圍
30.9 - 31.75
成交張數
10,443
開盤價(昨)
30.6
收盤價(昨)
30.6
昨日範圍
30.4 - 30.95
成交張數(昨)
5,232
成交金額
3.28億
成交金額(昨)
1.60億
52週範圍
19.6 - 32.25
發行股數
22億
市值
686億
現股當沖－歷史逐日資訊
開盤價
30.95
收盤價
31.6
成交張數
10,443
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 | 28.25 | +0.2 | +0.71 | 22,315 | 63,101.48 | 5,518 | 24.73 | 15,596.69 | 24.72 | 15,619.83 | 24.75 | +23.14 | +41.94 | 0 | 0 |
| 2026/04/23 | 28.05 | -0.15 | -0.53 | 28,820 | 81,234.95 | 10,188 | 35.35 | 28,717.17 | 35.35 | 28,783.53 | 35.43 | +66.36 | +65.14 | 1 | 0 |
| 2026/04/22 | 28.2 | +0.1 | +0.36 | 14,327 | 40,336.12 | 3,182 | 22.21 | 8,944.72 | 22.18 | 8,973.76 | 22.25 | +29.05 | +91.29 | 1 | 0.01 |
| 2026/04/21 | 28.1 | -0.1 | -0.35 | 17,053 | 47,918.04 | 3,702 | 21.71 | 10,386.02 | 21.67 | 10,418.15 | 21.74 | +32.12 | +86.76 | 2 | 0.01 |
| 2026/04/20 | 28.2 | +0.6 | +2.17 | 15,003 | 41,887.16 | 3,719 | 24.79 | 10,325.35 | 24.65 | 10,407.48 | 24.85 | +82.12 | +220.83 | 6 | 0.04 |
| 2026/04/17 | 27.6 | -0.4 | -1.43 | 18,184 | 50,208.35 | 1,105 | 6.08 | 3,050.2 | 6.08 | 3,060.36 | 6.1 | +10.16 | +91.95 | 0 | 0 |
| 2026/04/16 | 28 | -0.1 | -0.36 | 11,475 | 32,105.82 | 2,314 | 20.17 | 6,476.28 | 20.17 | 6,479.95 | 20.18 | +3.67 | +15.86 | 0 | 0 |
| 2026/04/15 | 28.1 | +0.15 | +0.54 | 15,615 | 43,650.5 | 5,293 | 33.9 | 14,805.25 | 33.92 | 14,819.5 | 33.95 | +14.24 | +26.9 | 0 | 0 |
| 2026/04/14 | 27.95 | -0.3 | -1.06 | 17,568 | 49,286.11 | 2,794 | 15.9 | 7,834.38 | 15.9 | 7,862.1 | 15.95 | +27.73 | +99.23 | 0 | 0 |
| 2026/04/13 | 28.25 | -0.35 | -1.22 | 15,622 | 44,208.4 | 4,503 | 28.83 | 12,752.4 | 28.85 | 12,783.19 | 28.92 | +30.8 | +68.4 | 1 | 0.01 |
| 2026/04/10 | 28.6 | +0.3 | +1.06 | 7,682 | 21,895.43 | 2,049 | 26.67 | 5,835.14 | 26.65 | 5,838.54 | 26.67 | +3.4 | +16.62 | 0 | 0 |
| 2026/04/09 | 28.3 | -0.85 | -2.92 | 7,762 | 22,079.32 | 1,700 | 21.9 | 4,840.69 | 21.92 | 4,856.64 | 22 | +15.95 | +93.82 | 0 | 0 |
| 2026/04/08 | 29.15 | +1 | +3.55 | 12,751 | 36,874.74 | 2,621 | 20.55 | 7,512.36 | 20.37 | 7,610.85 | 20.64 | +98.5 | +375.79 | 0 | 0 |
| 2026/04/07 | 28.15 | +0.4 | +1.44 | 3,883 | 10,927.62 | 641 | 16.51 | 1,798.46 | 16.46 | 1,806.61 | 16.53 | +8.14 | +126.99 | 0 | 0 |
| 2026/04/02 | 27.75 | -0.4 | -1.42 | 3,418 | 9,513.6 | 749 | 21.92 | 2,082.97 | 21.89 | 2,089.18 | 21.96 | +6.21 | +82.98 | 0 | 0 |
| 2026/04/01 | 28.15 | +0.75 | +2.74 | 4,161 | 11,650.73 | 746 | 17.93 | 2,084.86 | 17.89 | 2,087.3 | 17.92 | +2.44 | +32.64 | 0 | 0 |
| 2026/03/31 | 27.4 | -0.3 | -1.08 | 5,850 | 16,082.49 | 1,620 | 27.69 | 4,447.53 | 27.65 | 4,466.48 | 27.77 | +18.95 | +116.98 | 0 | 0 |
| 2026/03/30 | 27.7 | -0.8 | -2.81 | 6,401 | 17,835.89 | 1,001 | 15.64 | 2,793.15 | 15.66 | 2,794.1 | 15.67 | +0.95 | +9.49 | 0 | 0 |
| 2026/03/27 | 28.5 | +0.35 | +1.24 | 4,656 | 13,138.68 | 827 | 17.76 | 2,321.8 | 17.67 | 2,332.22 | 17.75 | +10.41 | +125.88 | 1 | 0.02 |
| 2026/03/26 | 28.15 | -0.05 | -0.18 | 3,487 | 9,828.8 | 719 | 20.62 | 2,030.38 | 20.66 | 2,023.8 | 20.59 | -6.58 | -91.59 | 2 | 0.06 |
| 2026/03/25 | 28.2 | +0.65 | +2.36 | 7,217 | 20,295.05 | 1,065 | 14.76 | 2,992.32 | 14.74 | 2,999.68 | 14.78 | +7.37 | +69.15 | 0 | 0 |
| 2026/03/24 | 27.55 | +0.35 | +1.29 | 5,197 | 14,243.13 | 764 | 14.7 | 2,089.03 | 14.67 | 2,092.73 | 14.69 | +3.71 | +48.49 | 0 | 0 |
| 2026/03/23 | 27.2 | -0.65 | -2.33 | 9,418 | 25,713.69 | 802 | 8.52 | 2,192.43 | 8.53 | 2,192.04 | 8.52 | -0.39 | -4.86 | 0 | 0 |
| 2026/03/20 | 27.85 | -0.1 | -0.36 | 6,426 | 17,993.62 | 1,373 | 21.37 | 3,838.15 | 21.33 | 3,851.77 | 21.41 | +13.62 | +99.2 | 0 | 0 |
| 2026/03/19 | 27.95 | -1.25 | -4.28 | 15,931 | 44,769.2 | 1,896 | 11.9 | 5,327 | 11.9 | 5,362.97 | 11.98 | +35.97 | +189.69 | 1 | 0.01 |
| 2026/03/18 | 29.2 | +0.75 | +2.64 | 10,178 | 29,703.4 | 2,917 | 28.66 | 8,482.59 | 28.56 | 8,519.58 | 28.68 | +36.98 | +126.79 | 6 | 0.06 |
| 2026/03/17 | 28.45 | +0.8 | +2.89 | 9,382 | 26,502.49 | 2,159 | 23.01 | 6,058.71 | 22.86 | 6,111.35 | 23.06 | +52.64 | +243.82 | 6 | 0.06 |
| 2026/03/16 | 27.65 | -0.15 | -0.54 | 7,356 | 20,376.42 | 1,866 | 25.37 | 5,175.26 | 25.4 | 5,173.98 | 25.39 | -1.28 | -6.86 | 0 | 0 |
| 2026/03/13 | 27.8 | +0 | +0 | 4,948 | 13,694.32 | 1,065 | 21.52 | 2,945.18 | 21.51 | 2,953.7 | 21.57 | +8.53 | +80.09 | 0 | 0 |
| 2026/03/12 | 27.8 | -0.55 | -1.94 | 8,585 | 23,956.33 | 1,123 | 13.08 | 3,140.06 | 13.11 | 3,146.4 | 13.13 | +6.34 | +56.46 | 1 | 0.01 |
| 2026/03/11 | 28.35 | +0.6 | +2.16 | 9,991 | 28,307.27 | 2,357 | 23.59 | 6,654.4 | 23.51 | 6,690.74 | 23.64 | +36.35 | +154.22 | 23 | 0.23 |
| 2026/03/10 | 27.75 | -0.35 | -1.25 | 12,703 | 35,694.42 | 2,500 | 19.68 | 7,032.32 | 19.7 | 7,071.16 | 19.81 | +38.84 | +155.34 | 1 | 0.01 |
| 2026/03/09 | 28.1 | -1.9 | -6.33 | 14,249 | 39,886.2 | 3,451 | 24.22 | 9,648.14 | 24.19 | 9,687.39 | 24.29 | +39.26 | +113.75 | 8 | 0.06 |
| 2026/03/06 | 30 | -0.3 | -0.99 | 3,670 | 11,002.83 | 896 | 24.41 | 2,686.7 | 24.42 | 2,687.32 | 24.42 | +0.61 | +6.86 | 3 | 0.08 |
| 2026/03/05 | 30.3 | +1 | +3.41 | 6,886 | 20,832.15 | 2,391 | 34.72 | 7,221.32 | 34.66 | 7,245.98 | 34.78 | +24.66 | +103.14 | 2 | 0.03 |
| 2026/03/04 | 29.3 | -1.45 | -4.72 | 12,875 | 37,997.64 | 3,062 | 23.78 | 9,026.86 | 23.76 | 9,081.52 | 23.9 | +54.66 | +178.51 | 0 | 0 |
| 2026/03/03 | 30.75 | +0.05 | +0.16 | 6,284 | 19,198.8 | 1,610 | 25.62 | 4,907.67 | 25.56 | 4,930.47 | 25.68 | +22.8 | +141.61 | 0 | 0 |
| 2026/03/02 | 30.7 | -1.4 | -4.36 | 14,422 | 44,766.19 | 2,535 | 17.58 | 7,868.14 | 17.58 | 7,913.13 | 17.68 | +44.99 | +177.5 | 0 | 0 |
| 2026/02/26 | 32.1 | +0.85 | +2.72 | 9,713 | 31,049.99 | 2,385 | 24.56 | 7,600.04 | 24.48 | 7,629.15 | 24.57 | +29.11 | +122.05 | 2 | 0.02 |
| 2026/02/25 | 31.25 | +0.35 | +1.13 | 10,456 | 32,617.82 | 2,545 | 24.34 | 7,913.65 | 24.26 | 7,925.23 | 24.3 | +11.59 | +45.52 | 1 | 0.01 |
| 2026/02/24 | 30.9 | +0.35 | +1.15 | 12,375 | 37,711.71 | 4,028 | 32.55 | 12,235.09 | 32.44 | 12,270.44 | 32.54 | +35.34 | +87.75 | 11 | 0.09 |
| 2026/02/23 | 30.55 | +1.25 | +4.27 | 19,366 | 59,020.41 | 3,854 | 19.9 | 11,695.06 | 19.82 | 11,794.2 | 19.98 | +99.14 | +257.25 | 0 | 0 |
| 2026/02/11 | 29.3 | +0.5 | +1.74 | 8,457 | 24,724.54 | 1,931 | 22.83 | 5,636.72 | 22.8 | 5,635.44 | 22.79 | -1.27 | -6.6 | 0 | 0 |
| 2026/02/10 | 28.8 | +0 | +0 | 3,733 | 10,772.53 | 835 | 22.37 | 2,410.8 | 22.38 | 2,412.68 | 22.4 | +1.89 | +22.57 | 1 | 0.03 |
| 2026/02/09 | 28.8 | +0.95 | +3.41 | 6,791 | 19,595.34 | 1,913 | 28.17 | 5,518.44 | 28.16 | 5,523.52 | 28.19 | +5.08 | +26.53 | 0 | 0 |
| 2026/02/06 | 27.85 | -0.85 | -2.96 | 9,088 | 25,447.96 | 1,826 | 20.09 | 5,112.76 | 20.09 | 5,125.81 | 20.14 | +13.06 | +71.52 | 0 | 0 |
| 2026/02/05 | 28.7 | -0.25 | -0.86 | 13,536 | 39,220.44 | 4,552 | 33.63 | 13,250.39 | 33.78 | 13,299.85 | 33.91 | +49.46 | +108.66 | 0 | 0 |
| 2026/02/04 | 28.95 | +0.25 | +0.87 | 5,401 | 15,601.84 | 1,151 | 21.31 | 3,320.12 | 21.28 | 3,328.03 | 21.33 | +7.91 | +68.68 | 0 | 0 |
| 2026/02/03 | 28.7 | -0.25 | -0.86 | 7,625 | 22,074.11 | 2,346 | 30.77 | 6,802.68 | 30.82 | 6,826.38 | 30.92 | +23.7 | +101.02 | 0 | 0 |
| 2026/02/02 | 28.95 | -0.75 | -2.53 | 6,892 | 19,987.65 | 2,078 | 30.15 | 6,025.43 | 30.15 | 6,031.45 | 30.18 | +6.02 | +28.97 | 0 | 0 |
| 2026/01/30 | 29.7 | -0.75 | -2.46 | 11,315 | 33,841.69 | 3,209 | 28.36 | 9,620.93 | 28.43 | 9,634.68 | 28.47 | +13.75 | +42.85 | 8 | 0.07 |
| 2026/01/29 | 30.45 | +0.75 | +2.53 | 17,580 | 53,792 | 6,289 | 35.77 | 19,191.2 | 35.68 | 19,366.19 | 36 | +174.99 | +278.25 | 75 | 0.43 |
| 2026/01/28 | 29.7 | +0.7 | +2.41 | 9,569 | 28,150.39 | 1,878 | 19.63 | 5,477.39 | 19.46 | 5,523.77 | 19.62 | +46.38 | +246.96 | 20 | 0.21 |
| 2026/01/27 | 29 | +0 | +0 | 5,732 | 16,631.9 | 1,216 | 21.22 | 3,525.41 | 21.2 | 3,525.78 | 21.2 | +0.37 | +3.04 | 0 | 0 |
| 2026/01/26 | 29 | +0.45 | +1.58 | 5,834 | 16,840.21 | 874 | 14.98 | 2,514.69 | 14.93 | 2,524.7 | 14.99 | +10.01 | +114.53 | 6 | 0.1 |
| 2026/01/23 | 28.55 | +0.15 | +0.53 | 8,277 | 23,748.44 | 1,960 | 23.68 | 5,618.51 | 23.66 | 5,625.2 | 23.69 | +6.7 | +34.18 | 0 | 0 |
| 2026/01/22 | 28.4 | +0.8 | +2.9 | 11,060 | 31,462.81 | 1,491 | 13.48 | 4,216.01 | 13.4 | 4,239.11 | 13.47 | +23.11 | +154.96 | 2 | 0.02 |
| 2026/01/21 | 27.6 | -0.3 | -1.08 | 8,757 | 24,161.35 | 1,904 | 21.74 | 5,256.69 | 21.76 | 5,262.68 | 21.78 | +5.99 | +31.46 | 0 | 0 |
| 2026/01/20 | 27.9 | -0.55 | -1.93 | 8,232 | 23,106.83 | 1,935 | 23.51 | 5,424.31 | 23.47 | 5,449.24 | 23.58 | +24.93 | +128.84 | 0 | 0 |
| 2026/01/19 | 28.45 | +0.45 | +1.61 | 13,372 | 37,985.93 | 3,071 | 22.97 | 8,658.61 | 22.79 | 8,697.4 | 22.9 | +38.78 | +126.28 | 1 | 0.01 |
| 2026/01/16 | 28 | +0.65 | +2.38 | 15,939 | 44,511.39 | 3,009 | 18.88 | 8,343.8 | 18.75 | 8,397.67 | 18.87 | +53.87 | +179.03 | 8 | 0.05 |
| 2026/01/15 | 27.35 | +0 | +0 | 12,080 | 33,143.6 | 2,276 | 18.84 | 6,223.74 | 18.78 | 6,252.1 | 18.86 | +28.36 | +124.63 | 3 | 0.02 |
| 2026/01/14 | 27.35 | +0.35 | +1.3 | 9,585 | 26,076.33 | 2,256 | 23.54 | 6,116.42 | 23.46 | 6,119.85 | 23.47 | +3.43 | +15.2 | 0 | 0 |
| 2026/01/13 | 27 | +0.35 | +1.31 | 12,796 | 34,468.16 | 4,590 | 35.87 | 12,321.11 | 35.75 | 12,339.35 | 35.8 | +18.24 | +39.74 | 9 | 0.07 |
| 2026/01/12 | 26.65 | -0.15 | -0.56 | 7,326 | 19,567.52 | 2,106 | 28.75 | 5,622.6 | 28.73 | 5,631.52 | 28.78 | +8.93 | +42.38 | 5 | 0.07 |
| 2026/01/09 | 26.8 | -0.3 | -1.11 | 16,409 | 43,666.78 | 6,151 | 37.49 | 16,367.09 | 37.48 | 16,410.76 | 37.58 | +43.66 | +70.99 | 32 | 0.2 |
| 2026/01/08 | 27.1 | +1.85 | +7.33 | 44,291 | 118,550.19 | 9,841 | 22.22 | 26,081.65 | 22 | 26,388.03 | 22.26 | +306.38 | +311.33 | 18 | 0.04 |
| 2026/01/07 | 25.25 | +0.5 | +2.02 | 13,144 | 32,983 | 1,548 | 11.78 | 3,872.7 | 11.74 | 3,884.47 | 11.78 | +11.78 | +76.07 | 0 | 0 |
| 2026/01/06 | 24.75 | +0.65 | +2.7 | 16,985 | 41,921.92 | 1,779 | 10.47 | 4,363.48 | 10.41 | 4,399.08 | 10.49 | +35.59 | +200.08 | 0 | 0 |
| 2026/01/05 | 24.1 | +0.25 | +1.05 | 10,579 | 25,538.77 | 1,826 | 17.26 | 4,402.89 | 17.24 | 4,406.96 | 17.26 | +4.08 | +22.32 | 0 | 0 |
| 2026/01/02 | 23.85 | -0.1 | -0.42 | 4,837 | 11,565.03 | 285 | 5.89 | 681.64 | 5.89 | 683.31 | 5.91 | +1.67 | +58.42 | 0 | 0 |
| 2025/12/31 | 23.95 | +0.05 | +0.21 | 6,240 | 14,955.56 | 1,035 | 16.59 | 2,479.78 | 16.58 | 2,489.45 | 16.65 | +9.68 | +93.48 | 0 | 0 |
| 2025/12/30 | 23.9 | -0.1 | -0.42 | 4,371 | 10,462.97 | 626 | 14.32 | 1,500.27 | 14.34 | 1,501.7 | 14.35 | +1.44 | +23 | 0 | 0 |
| 2025/12/29 | 24 | -0.05 | -0.21 | 7,510 | 18,048.43 | 1,068 | 14.22 | 2,569.68 | 14.24 | 2,569.18 | 14.23 | -0.51 | -4.73 | -- | -- |
| 2025/12/26 | 24.05 | -0.15 | -0.62 | 13,263 | 31,960.61 | 1,399 | 10.55 | 3,375.59 | 10.56 | 3,375.53 | 10.56 | -0.06 | -0.43 | -- | -- |
| 2025/12/19 | 24.85 | +0.1 | +0.4 | 12,660 | 31,602.54 | 3,244 | 25.62 | 8,085.93 | 25.59 | 8,099.62 | 25.63 | +13.7 | +42.22 | -- | -- |
| 2025/12/18 | 24.75 | +0.6 | +2.48 | 14,394 | 35,472.38 | 3,342 | 23.22 | 8,219.05 | 23.17 | 8,250.79 | 23.26 | +31.75 | +94.99 | -- | -- |
| 2025/12/17 | 24.15 | -0.65 | -2.62 | 23,452 | 57,592.94 | 5,679 | 24.22 | 14,005.91 | 24.32 | 14,108.35 | 24.5 | +102.44 | +180.39 | -- | -- |
| 2025/12/16 | 24.8 | -0.3 | -1.2 | 9,288 | 23,150.15 | 2,869 | 30.89 | 7,159.96 | 30.93 | 7,165.55 | 30.95 | +5.59 | +19.48 | -- | -- |
| 2025/12/15 | 25.1 | +0.3 | +1.21 | 5,541 | 13,795.73 | 1,570 | 28.34 | 3,900.39 | 28.27 | 3,911.86 | 28.36 | +11.46 | +73.03 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
