8299
2,335
TWD+70.00 (3.09%)
2026.05.21收盤
群聯－現股當沖
群聯最新現股當沖狀況
整理群聯最新(2026/04/24) 當沖狀況。整體成交張數為3,810張，佔整體市場成交張數的55.43%。當日現股當沖之總損益為+1,972萬元、每張平均損益則為+5,175元。
開盤價
2380
收盤價
2335
當日範圍
2305 - 2425
成交張數
7,665
開盤價(昨)
2450
收盤價(昨)
2265
昨日範圍
2250 - 2480
成交張數(昨)
13,618
成交金額
180.87億
成交金額(昨)
320.03億
52週範圍
470 - 2880
發行股數
2億
市值
5162億
現股當沖－歷史逐日資訊
開盤價
2380
收盤價
2335
成交張數
7,665
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 | 1,680 | -25 | -1.47 | 6,873 | 1,157,423 | 3,810 | 55.43 | 641,331.5 | 55.41 | 643,303 | 55.58 | +1,971.5 | +5,174.54 | 4 | 0.06 |
| 2026/04/23 | 1,705 | -70 | -3.94 | 10,679 | 1,881,421.5 | 6,265 | 58.67 | 1,103,458 | 58.65 | 1,106,512 | 58.81 | +3,054 | +4,874.7 | 13 | 0.12 |
| 2026/04/22 | 1,775 | +10 | +0.57 | 8,313 | 1,473,154.5 | 4,513 | 54.29 | 797,796.5 | 54.16 | 801,382 | 54.4 | +3,585.5 | +7,944.83 | 11 | 0.13 |
| 2026/04/21 | 1,765 | +130 | +7.95 | 9,409 | 1,640,202 | 3,963 | 42.12 | 685,729 | 41.81 | 692,836 | 42.24 | +7,107 | +17,933.38 | 4 | 0.04 |
| 2026/04/20 | 1,635 | +65 | +4.14 | 6,500 | 1,055,861 | 2,931 | 45.09 | 473,587 | 44.85 | 475,441.5 | 45.03 | +1,854.5 | +6,327.19 | 2 | 0.03 |
| 2026/04/17 | 1,570 | -15 | -0.95 | 7,263 | 1,158,151 | 3,258 | 44.86 | 519,560 | 44.86 | 521,531.5 | 45.03 | +1,971.5 | +6,051.26 | 8 | 0.11 |
| 2026/04/16 | 1,585 | -45 | -2.76 | 8,142 | 1,308,789 | 3,259 | 40.03 | 525,304 | 40.14 | 525,276.5 | 40.13 | -27.5 | -84.38 | 4 | 0.05 |
| 2026/04/15 | 1,630 | -130 | -7.39 | 11,246 | 1,894,686 | 3,805 | 33.83 | 642,433 | 33.91 | 644,197 | 34 | +1,764 | +4,636.01 | 7 | 0.06 |
| 2026/04/14 | 1,760 | +40 | +2.33 | 8,065 | 1,454,413.5 | 4,198 | 52.05 | 756,825 | 52.04 | 758,939 | 52.18 | +2,114 | +5,035.73 | 4 | 0.05 |
| 2026/04/13 | 1,720 | +60 | +3.61 | 7,824 | 1,360,787 | 4,614 | 58.97 | 801,351 | 58.89 | 803,573.5 | 59.05 | +2,222.5 | +4,816.86 | 5 | 0.06 |
| 2026/04/10 | 1,660 | +45 | +2.79 | 7,565 | 1,272,805.5 | 4,401 | 58.18 | 738,706.5 | 58.04 | 741,085.5 | 58.22 | +2,379 | +5,405.59 | 9 | 0.12 |
| 2026/04/09 | 1,615 | -110 | -6.38 | 8,016 | 1,324,333.5 | 3,063 | 38.21 | 506,722 | 38.26 | 505,872 | 38.2 | -850 | -2,775.06 | 3 | 0.04 |
| 2026/04/08 | 1,725 | +155 | +9.87 | 7,766 | 1,304,048.5 | 3,126 | 40.25 | 522,161 | 40.04 | 524,891.5 | 40.25 | +2,730.5 | +8,734.8 | 3 | 0.04 |
| 2026/04/07 | 1,570 | +15 | +0.96 | 5,002 | 791,163 | 2,596 | 51.9 | 410,196 | 51.85 | 410,929 | 51.94 | +733 | +2,823.57 | 1 | 0.02 |
| 2026/04/02 | 1,555 | -95 | -5.76 | 8,471 | 1,364,579.5 | 4,815 | 56.84 | 776,233 | 56.88 | 780,051.5 | 57.16 | +3,818.5 | +7,930.43 | 6 | 0.07 |
| 2026/04/01 | 1,650 | +150 | +10 | 5,079 | 826,929.5 | 1,847 | 36.37 | 299,345.5 | 36.2 | 300,868 | 36.38 | +1,522.5 | +8,243.1 | 2 | 0.04 |
| 2026/03/31 | 1,500 | -105 | -6.54 | 10,038 | 1,536,245.5 | 6,266 | 62.42 | 957,995 | 62.36 | 963,300 | 62.7 | +5,305 | +8,466.33 | 18 | 0.18 |
| 2026/03/30 | 1,605 | +40 | +2.56 | 6,689 | 1,066,361 | 3,751 | 56.08 | 596,246 | 55.91 | 598,842 | 56.16 | +2,596 | +6,920.82 | 19 | 0.28 |
| 2026/03/27 | 1,565 | -85 | -5.15 | 10,157 | 1,558,041 | 3,512 | 34.58 | 538,531.5 | 34.56 | 540,535 | 34.69 | +2,003.5 | +5,704.73 | 137 | 1.35 |
| 2026/03/26 | 1,650 | -75 | -4.35 | 5,544 | 944,884.5 | 1,870 | 33.73 | 322,641 | 34.15 | 318,403.5 | 33.7 | -4,237.5 | -22,660.43 | 77 | 1.39 |
| 2026/03/25 | 1,725 | +40 | +2.37 | 4,525 | 785,238.5 | 1,597 | 35.29 | 277,527 | 35.34 | 276,935.5 | 35.27 | -591.5 | -3,703.82 | 0 | 0 |
| 2026/03/24 | 1,685 | -115 | -6.39 | 11,437 | 1,940,511 | 4,586 | 40.1 | 779,677 | 40.18 | 776,903.5 | 40.04 | -2,773.5 | -6,047.75 | 0 | 0 |
| 2026/03/23 | 1,800 | -115 | -6.01 | 4,627 | 840,834 | 1,615 | 34.9 | 294,073.5 | 34.97 | 293,693 | 34.93 | -380.5 | -2,356.04 | 0 | 0 |
| 2026/03/20 | 1,915 | -45 | -2.3 | 10,895 | 2,067,242.5 | 5,580 | 51.22 | 1,055,852.5 | 51.08 | 1,060,564 | 51.3 | +4,711.5 | +8,443.55 | 0 | 0 |
| 2026/03/19 | 1,960 | -15 | -0.76 | 5,798 | 1,143,923.5 | 3,285 | 56.66 | 647,325 | 56.59 | 649,893 | 56.81 | +2,568 | +7,817.35 | 3 | 0.05 |
| 2026/03/18 | 1,975 | +30 | +1.54 | 8,609 | 1,726,899.5 | 4,932 | 57.29 | 987,769.5 | 57.2 | 989,143 | 57.28 | +1,373.5 | +2,784.87 | 3 | 0.03 |
| 2026/03/17 | 1,945 | -35 | -1.77 | 11,263 | 2,259,771 | 5,769 | 51.22 | 1,159,715 | 51.32 | 1,155,355 | 51.13 | -4,360 | -7,557.64 | 5 | 0.04 |
| 2026/03/16 | 1,980 | +180 | +10 | 8,666 | 1,669,266 | 3,097 | 35.74 | 591,285.5 | 35.42 | 594,341 | 35.6 | +3,055.5 | +9,866 | 8 | 0.09 |
| 2026/03/13 | 1,800 | -10 | -0.55 | 4,243 | 760,432.5 | 2,386 | 56.23 | 427,311.5 | 56.19 | 428,279 | 56.32 | +967.5 | +4,054.9 | 2 | 0.05 |
| 2026/03/12 | 1,810 | -80 | -4.23 | 5,399 | 1,000,599 | 2,815 | 52.14 | 522,795 | 52.25 | 522,282 | 52.2 | -513 | -1,822.38 | 2 | 0.04 |
| 2026/03/11 | 1,890 | +145 | +8.31 | 7,504 | 1,401,066 | 3,461 | 46.12 | 644,365 | 45.99 | 648,231.5 | 46.27 | +3,866.5 | +11,171.63 | 3 | 0.04 |
| 2026/03/10 | 1,745 | +140 | +8.72 | 6,093 | 1,054,208.5 | 2,861 | 46.96 | 493,544.5 | 46.82 | 495,283.5 | 46.98 | +1,739 | +6,078.29 | 12 | 0.2 |
| 2026/03/09 | 1,605 | -165 | -9.32 | 10,242 | 1,656,476 | 4,005 | 39.1 | 649,321.5 | 39.2 | 651,440 | 39.33 | +2,118.5 | +5,289.64 | 17 | 0.17 |
| 2026/03/06 | 1,770 | -30 | -1.67 | 5,997 | 1,065,901 | 3,132 | 52.23 | 557,310 | 52.29 | 557,974 | 52.35 | +664 | +2,120.05 | 8 | 0.13 |
| 2026/03/05 | 1,800 | +95 | +5.57 | 5,225 | 951,659.5 | 2,647 | 50.66 | 480,839 | 50.53 | 482,664 | 50.72 | +1,825 | +6,894.6 | 2 | 0.04 |
| 2026/03/04 | 1,705 | -50 | -2.85 | 9,692 | 1,647,946 | 4,839 | 49.93 | 819,088.5 | 49.7 | 826,054.5 | 50.13 | +6,966 | +14,395.54 | 5 | 0.05 |
| 2026/03/03 | 1,755 | -165 | -8.59 | 8,396 | 1,520,647 | 3,753 | 44.7 | 678,109.5 | 44.59 | 685,210 | 45.06 | +7,100.5 | +18,919.53 | 2 | 0.02 |
| 2026/03/02 | 1,920 | +30 | +1.59 | 3,786 | 717,645 | 2,019 | 53.33 | 381,412 | 53.15 | 383,171 | 53.39 | +1,759 | +8,712.23 | 2 | 0.05 |
| 2026/02/26 | 1,890 | -35 | -1.82 | 7,400 | 1,386,557.5 | 3,094 | 41.81 | 578,017 | 41.69 | 581,696 | 41.95 | +3,679 | +11,890.76 | 3 | 0.04 |
| 2026/02/25 | 1,925 | -145 | -7 | 11,113 | 2,154,086 | 3,579 | 32.21 | 692,657 | 32.16 | 695,938 | 32.31 | +3,281 | +9,167.37 | 2 | 0.02 |
| 2026/02/24 | 2,070 | +145 | +7.53 | 5,232 | 1,061,066 | 2,277 | 43.52 | 459,233.5 | 43.28 | 461,899.5 | 43.53 | +2,666 | +11,708.39 | 6 | 0.11 |
| 2026/02/23 | 1,925 | +70 | +3.77 | 6,698 | 1,320,347.5 | 2,927 | 43.7 | 576,343 | 43.65 | 579,321.5 | 43.88 | +2,978.5 | +10,175.95 | 3 | 0.04 |
| 2026/02/11 | 1,855 | +30 | +1.64 | 5,631 | 1,045,255.5 | 2,857 | 50.74 | 530,024.5 | 50.71 | 531,287.5 | 50.83 | +1,263 | +4,420.72 | 5 | 0.09 |
| 2026/02/10 | 1,825 | -100 | -5.19 | 8,619 | 1,583,906 | 4,001 | 46.42 | 734,977.5 | 46.4 | 737,952 | 46.59 | +2,974.5 | +7,434.39 | 9 | 0.1 |
| 2026/02/09 | 1,925 | +30 | +1.58 | 7,582 | 1,466,271.5 | 4,330 | 57.11 | 835,460 | 56.98 | 837,252.5 | 57.1 | +1,792.5 | +4,139.72 | 3 | 0.04 |
| 2026/02/06 | 1,895 | -125 | -6.19 | 15,771 | 2,942,531 | 9,805 | 62.17 | 1,825,843.5 | 62.05 | 1,838,689.5 | 62.49 | +12,846 | +13,101.48 | 24 | 0.15 |
| 2026/02/05 | 2,020 | -35 | -1.7 | 6,829 | 1,372,510 | 3,268 | 47.85 | 655,191.5 | 47.74 | 658,218.5 | 47.96 | +3,027 | +9,262.55 | 5 | 0.07 |
| 2026/02/04 | 2,055 | +65 | +3.27 | 8,195 | 1,660,643.5 | 4,193 | 51.17 | 845,303 | 50.9 | 850,324.5 | 51.2 | +5,021.5 | +11,975.91 | 6 | 0.07 |
| 2026/02/03 | 1,990 | -155 | -7.23 | 18,172 | 3,724,575 | 9,904 | 54.5 | 2,022,343.5 | 54.3 | 2,035,032 | 54.64 | +12,688.5 | +12,811.49 | 0 | 0 |
| 2026/02/02 | 2,145 | -235 | -9.87 | 7,455 | 1,631,685.5 | 2,136 | 28.65 | 468,789 | 28.73 | 468,934.5 | 28.74 | +145.5 | +681.18 | 1 | 0.01 |
| 2026/01/30 | 2,380 | +75 | +3.25 | 8,690 | 2,085,237 | 4,732 | 54.45 | 1,134,279 | 54.4 | 1,137,355 | 54.54 | +3,076 | +6,500.42 | 10 | 0.12 |
| 2026/01/29 | 2,305 | +20 | +0.88 | 8,367 | 1,929,680 | 4,405 | 52.65 | 1,014,391 | 52.57 | 1,018,225.5 | 52.77 | +3,834.5 | +8,704.88 | 0 | 0 |
| 2026/01/28 | 2,285 | +165 | +7.78 | 7,748 | 1,722,573.5 | 3,787 | 48.88 | 838,402 | 48.67 | 841,649.5 | 48.86 | +3,247.5 | +8,575.39 | 8 | 0.1 |
| 2026/01/27 | 2,120 | +45 | +2.17 | 5,536 | 1,169,559 | 3,030 | 54.73 | 638,609 | 54.6 | 639,684.5 | 54.69 | +1,075.5 | +3,549.5 | 1 | 0.02 |
| 2026/01/26 | 2,075 | +75 | +3.75 | 5,655 | 1,181,860.5 | 2,922 | 51.67 | 609,686.5 | 51.59 | 611,035 | 51.7 | +1,348.5 | +4,614.99 | 1 | 0.02 |
| 2026/01/23 | 2,000 | -55 | -2.68 | 5,867 | 1,188,343 | 3,125 | 53.26 | 632,378 | 53.22 | 634,633 | 53.4 | +2,255 | +7,216 | 11 | 0.19 |
| 2026/01/22 | 2,055 | +150 | +7.87 | 9,905 | 2,051,999.5 | 4,668 | 47.13 | 964,385.5 | 47 | 968,654 | 47.21 | +4,268.5 | +9,144.17 | 2 | 0.02 |
| 2026/01/21 | 1,905 | -100 | -4.99 | 14,595 | 2,910,702.5 | 7,262 | 49.76 | 1,453,025.5 | 49.92 | 1,458,586.5 | 50.11 | +5,561 | +7,657.67 | 16 | 0.11 |
| 2026/01/06 | 1,615 | +145 | +9.86 | 10,669 | 1,680,565.5 | 5,153 | 48.3 | 805,455 | 47.93 | 811,083 | 48.26 | +5,628 | +10,921.79 | 9 | 0.08 |
| 2026/01/05 | 1,470 | +25 | +1.73 | 8,184 | 1,210,858 | 4,082 | 49.88 | 603,829.5 | 49.87 | 604,259 | 49.9 | +429.5 | +1,052.18 | 7 | 0.09 |
| 2026/01/02 | 1,445 | -5 | -0.34 | 6,758 | 977,987 | 3,020 | 44.69 | 437,153 | 44.7 | 437,660 | 44.75 | +507 | +1,678.81 | 2 | 0.03 |
| 2025/12/31 | 1,450 | +110 | +8.21 | 13,499 | 1,961,709 | 7,770 | 57.56 | 1,127,431.5 | 57.47 | 1,128,513 | 57.53 | +1,081.5 | +1,391.89 | 6 | 0.04 |
| 2025/12/30 | 1,340 | +0 | +0 | 6,142 | 827,316 | 3,467 | 56.45 | 466,884.5 | 56.43 | 467,076 | 56.46 | +191.5 | +552.35 | 2 | 0.03 |
| 2025/12/29 | 1,340 | +30 | +2.29 | 7,163 | 952,286.5 | 3,818 | 53.3 | 506,801 | 53.22 | 507,817.5 | 53.33 | +1,016.5 | +2,662.39 | -- | -- |
| 2025/12/26 | 1,310 | +20 | +1.55 | 9,350 | 1,213,332.5 | 4,470 | 47.81 | 580,017.5 | 47.8 | 581,020.5 | 47.89 | +1,003 | +2,243.85 | -- | -- |
| 2025/12/19 | 1,110 | +30 | +2.78 | 8,101 | 897,273.5 | 3,756 | 46.36 | 416,007.5 | 46.36 | 416,516.5 | 46.42 | +509 | +1,355.17 | -- | -- |
| 2025/12/18 | 1,080 | -15 | -1.37 | 10,917 | 1,206,835 | 6,547 | 59.97 | 723,602 | 59.96 | 726,456 | 60.2 | +2,854 | +4,359.25 | -- | -- |
| 2025/12/17 | 1,095 | +50 | +4.78 | 7,923 | 862,136.5 | 2,302 | 29.05 | 248,076.5 | 28.77 | 250,847.5 | 29.1 | +2,771 | +12,037.36 | -- | -- |
| 2025/12/16 | 1,045 | -80 | -6.59 | 8,742 | 927,535 | 2,606 | 29.81 | 278,546.5 | 30.03 | 274,597.5 | 29.61 | -3,949 | -15,153.49 | -- | -- |
| 2025/12/15 | 1,125 | +0 | +0 | 6,749 | 754,269.5 | 1,852 | 27.44 | 205,861.5 | 27.29 | 207,950 | 27.57 | +2,088.5 | +11,277 | -- | -- |
| 2025/11/26 | 1,015 | -85 | -7.73 | 10,188 | 1,059,636.5 | 5,437 | 53.37 | 566,322.5 | 53.44 | 567,979 | 53.6 | +1,656.5 | +3,046.72 | -- | -- |
| 2025/11/25 | 1,100 | +45 | +4.27 | 9,886 | 1,119,253 | 5,462 | 55.25 | 618,220 | 55.24 | 620,728 | 55.46 | +2,508 | +4,591.72 | -- | -- |
| 2025/11/24 | 1,055 | -10 | -0.94 | 9,199 | 972,451.5 | 4,746 | 51.59 | 501,496 | 51.57 | 502,268.5 | 51.65 | +772.5 | +1,627.69 | -- | -- |
| 2025/11/21 | 1,065 | -115 | -9.75 | 1,649 | 175,618.5 | 61 | 3.7 | 6,496.5 | 3.7 | 6,496.5 | 3.7 | +0 | +0 | -- | -- |
| 2025/11/20 | 1,180 | +60 | +5.36 | 14,625 | 1,664,016 | 9,605 | 65.68 | 1,088,201 | 65.4 | 1,098,077 | 65.99 | +9,876 | +10,282.14 | -- | -- |
| 2025/11/19 | 1,120 | -75 | -6.28 | 11,085 | 1,267,776.5 | 4,709 | 42.48 | 538,976.5 | 42.51 | 541,014 | 42.67 | +2,037.5 | +4,326.82 | -- | -- |
| 2025/11/18 | 1,195 | -95 | -7.36 | 10,147 | 1,246,566.5 | 4,432 | 43.68 | 545,776.5 | 43.78 | 547,585.5 | 43.93 | +1,809 | +4,081.68 | -- | -- |
| 2025/11/17 | 1,290 | +30 | +2.38 | 9,258 | 1,206,001 | 5,581 | 60.28 | 726,163 | 60.21 | 726,465 | 60.24 | +302 | +541.12 | -- | -- |
| 2025/11/14 | 1,260 | -55 | -4.18 | 10,755 | 1,350,236.5 | 6,093 | 56.65 | 763,337.5 | 56.53 | 766,595 | 56.77 | +3,257.5 | +5,346.3 | -- | -- |
| 2025/11/13 | 1,315 | +0 | +0 | 13,276 | 1,758,524.5 | 8,363 | 62.99 | 1,105,673 | 62.88 | 1,113,646.5 | 63.33 | +7,973.5 | +9,534.26 | -- | -- |
| 2025/11/12 | 1,315 | +5 | +0.38 | 7,433 | 982,009.5 | 4,354 | 58.58 | 574,524 | 58.5 | 575,714 | 58.63 | +1,190 | +2,733.12 | -- | -- |
| 2025/11/11 | 1,310 | +40 | +3.15 | 11,046 | 1,468,622.5 | 5,990 | 54.23 | 795,341.5 | 54.16 | 797,533 | 54.3 | +2,191.5 | +3,658.6 | -- | -- |
| 2025/11/10 | 1,270 | +115 | +9.96 | 6,087 | 765,612.5 | 2,132 | 35.03 | 267,012.5 | 34.88 | 267,814.5 | 34.98 | +802 | +3,761.73 | -- | -- |
| 2025/11/07 | 1,155 | -5 | -0.43 | 8,703 | 1,014,504 | 4,887 | 56.15 | 568,860.5 | 56.07 | 570,909 | 56.27 | +2,048.5 | +4,191.73 | -- | -- |
| 2025/11/06 | 1,160 | +75 | +6.91 | 9,841 | 1,128,536.5 | 5,692 | 57.84 | 651,563 | 57.74 | 654,300.5 | 57.98 | +2,737.5 | +4,809.38 | -- | -- |
| 2025/11/05 | 1,085 | +40 | +3.83 | 10,390 | 1,087,031.5 | 5,292 | 50.93 | 550,693.8 | 50.66 | 556,595.8 | 51.2 | +5,902 | +11,152.68 | -- | -- |
| 2025/11/04 | 1,045 | -65 | -5.86 | 6,294 | 676,462.5 | 2,486 | 39.5 | 266,982 | 39.47 | 268,033.5 | 39.62 | +1,051.5 | +4,229.69 | -- | -- |
| 2025/11/03 | 1,110 | +45 | +4.23 | 5,865 | 650,580.5 | 3,101 | 52.87 | 343,381.5 | 52.78 | 344,666 | 52.98 | +1,284.5 | +4,142.21 | -- | -- |
| 2025/10/31 | 1,065 | -45 | -4.05 | 6,897 | 730,459.5 | 3,139 | 45.51 | 331,553 | 45.39 | 333,293.5 | 45.63 | +1,740.5 | +5,544.76 | -- | -- |
| 2025/10/30 | 1,110 | +65 | +6.22 | 12,418 | 1,380,665 | 6,538 | 52.65 | 727,599 | 52.7 | 727,729.5 | 52.71 | +130.5 | +199.6 | -- | -- |
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。
