3481
21.8
TWD+0.00 (0.00%)
2026.02.06收盤
群創－現股當沖
群創最新現股當沖狀況
整理群創最新(2026/02/05) 當沖狀況。整體成交張數為293,653張，佔整體市場成交張數的48.86%。當日現股當沖之總損益為-2,284萬元、每張平均損益則為-78元。
開盤價
21.2
收盤價
21.8
當日範圍
20.8 - 22.5
成交張數
322,640
開盤價(昨)
23.25
收盤價(昨)
21.8
昨日範圍
21.7 - 23.8
成交張數(昨)
600,991
成交金額
69.90億
成交金額(昨)
135.91億
52週範圍
11 - 28.8
發行股數
80億
市值
1742億
現股當沖－歷史逐日資訊
開盤價
21.2
收盤價
21.8
成交張數
322,640
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(%) | ||||||
| 2026/02/05 | 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 | 232 | 0.06 |
| 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 | 66 | 0.06 |
| 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 | 21 | 0.03 |
| 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 | 4 | 0.01 |
| 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 | 3 | 0 |
| 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 | 13 | 0.03 |
| 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 | 13 | 0.04 |
| 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 | 3 | 0.01 |
| 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 | 1 | 0 |
| 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 | 6 | 0.01 |
| 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 | 10 | 0.02 |
| 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 | 4 | 0.01 |
| 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 | 3 | 0.01 |
| 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 | 2 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 8 | 0.03 |
| 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 | 0 | 0 |
| 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 | 1 | 0 |
| 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 | 20 | 0.04 |
| 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 | 0 | 0 |
| 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 | 1 | 0 |
| 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 | 48 | 0.09 |
| 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 | 52 | 0.13 |
| 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 | 23 | 0.04 |
| 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 | 1 | 0 |
| 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 | 10 | 0.03 |
| 2025/10/29 | 13.75 | +0 | +0 | 43,618 | 60,303.72 | 15,031 | 34.46 | 20,755.53 | 34.42 | 20,803.41 | 34.5 | +47.88 | +31.85 | 10 | 0.02 |
| 2025/10/28 | 13.75 | -0.25 | -1.79 | 41,682 | 57,518.06 | 11,250 | 26.99 | 15,536.38 | 27.01 | 15,536.39 | 27.01 | +0.01 | +0 | 0 | 0 |
| 2025/10/27 | 14 | +0.1 | +0.72 | 47,439 | 66,450.51 | 16,374 | 34.52 | 22,945.52 | 34.53 | 22,970.37 | 34.57 | +24.84 | +15.17 | 2 | 0 |
| 2025/10/23 | 13.9 | -0.15 | -1.07 | 32,133 | 44,843.78 | 13,351 | 41.55 | 18,632.75 | 41.55 | 18,641.7 | 41.57 | +8.95 | +6.7 | 0 | 0 |
| 2025/10/22 | 14.05 | +0.25 | +1.81 | 42,061 | 58,926.41 | 11,704 | 27.83 | 16,381.12 | 27.8 | 16,402.46 | 27.84 | +21.34 | +18.23 | 21 | 0.05 |
| 2025/10/21 | 13.8 | -0.55 | -3.83 | 128,234 | 178,558.84 | 36,818 | 28.71 | 51,281.4 | 28.72 | 51,338.13 | 28.75 | +56.73 | +15.41 | 11 | 0.01 |
| 2025/10/20 | 14.35 | -0.15 | -1.03 | 51,908 | 74,386.45 | 15,538 | 29.93 | 22,263.81 | 29.93 | 22,295.92 | 29.97 | +32.12 | +20.67 | 6 | 0.01 |
| 2025/10/17 | 14.5 | -0.05 | -0.34 | 40,041 | 58,313.12 | 14,767 | 36.88 | 21,515.77 | 36.9 | 21,547.47 | 36.95 | +31.7 | +21.47 | 8 | 0.02 |
| 2025/10/16 | 14.55 | -0.05 | -0.34 | 55,497 | 80,707.55 | 17,733 | 31.95 | 25,786.81 | 31.95 | 25,850.68 | 32.03 | +63.87 | +36.01 | 3 | 0.01 |
| 2025/10/15 | 14.6 | -0.1 | -0.68 | 124,170 | 180,521.75 | 31,072 | 25.02 | 45,062.46 | 24.96 | 45,185.61 | 25.03 | +123.16 | +39.64 | 7 | 0.01 |
| 2025/10/14 | 14.7 | -0.55 | -3.61 | 120,651 | 180,994.63 | 43,107 | 35.73 | 64,630.81 | 35.71 | 65,078.34 | 35.96 | +447.53 | +103.82 | 132 | 0.11 |
| 2025/10/13 | 15.25 | -0.25 | -1.61 | 81,590 | 123,284.55 | 31,480 | 38.58 | 47,455.64 | 38.49 | 47,608.43 | 38.62 | +152.79 | +48.54 | 14 | 0.02 |
| 2025/10/09 | 15.5 | +0.25 | +1.64 | 127,334 | 198,583.02 | 48,434 | 38.04 | 75,440.6 | 37.99 | 75,459.1 | 38 | +18.5 | +3.82 | 202 | 0.16 |
| 2025/10/08 | 15.25 | +0.15 | +0.99 | 72,754 | 110,048.64 | 23,031 | 31.66 | 34,754.45 | 31.58 | 34,812.28 | 31.63 | +57.83 | +25.11 | 5 | 0.01 |
| 2025/10/07 | 15.1 | +0.45 | +3.07 | 88,552 | 132,630.19 | 24,017 | 27.12 | 35,863.56 | 27.04 | 35,954.25 | 27.11 | +90.69 | +37.76 | 43 | 0.05 |
| 2025/10/03 | 14.65 | +0.05 | +0.34 | 56,273 | 82,122.7 | 24,484 | 43.51 | 35,584.33 | 43.33 | 35,726.29 | 43.5 | +141.96 | +57.98 | 30 | 0.05 |
| 2025/10/02 | 14.6 | -0.2 | -1.35 | 100,138 | 148,481 | 38,388 | 38.33 | 56,980.5 | 38.38 | 57,165.58 | 38.5 | +185.09 | +48.22 | 54 | 0.05 |
| 2025/10/01 | 14.8 | +0.4 | +2.78 | 120,110 | 178,303.28 | 48,456 | 40.34 | 71,799.46 | 40.27 | 71,994.24 | 40.38 | +194.77 | +40.2 | 95 | 0.08 |
| 2025/09/30 | 14.4 | +0 | +0 | 70,928 | 102,396.71 | 22,725 | 32.04 | 32,783.68 | 32.02 | 32,872.32 | 32.1 | +88.64 | +39 | 6 | 0.01 |
| 2025/09/26 | 14.4 | -0.4 | -2.7 | 125,565 | 180,341.05 | 49,619 | 39.52 | 71,198.61 | 39.48 | 71,412.3 | 39.6 | +213.69 | +43.07 | 91 | 0.07 |
| 2025/09/25 | 14.8 | +0.6 | +4.23 | 383,141 | 580,121.67 | 219,286 | 57.23 | 332,954.02 | 57.39 | 332,135.66 | 57.25 | -818.35 | -37.32 | 390 | 0.1 |
| 2025/09/24 | 14.2 | +0.05 | +0.35 | 48,762 | 68,632.17 | 15,850 | 32.5 | 22,231.25 | 32.39 | 22,328.25 | 32.53 | +97 | +61.2 | 4 | 0.01 |
| 2025/09/23 | 14.15 | +0.1 | +0.71 | 73,769 | 103,740 | 26,497 | 35.92 | 37,207.43 | 35.87 | 37,298.84 | 35.95 | +91.41 | +34.5 | 15 | 0.02 |
| 2025/09/22 | 14.05 | +0.1 | +0.72 | 68,036 | 95,936.23 | 26,836 | 39.44 | 37,901.83 | 39.51 | 37,926.26 | 39.53 | +24.43 | +9.1 | 30 | 0.04 |
| 2025/09/19 | 13.95 | +0.15 | +1.09 | 63,826 | 88,811.72 | 18,428 | 28.87 | 25,608.01 | 28.83 | 25,632.87 | 28.86 | +24.86 | +13.49 | 14 | 0.02 |
| 2025/09/18 | 13.8 | +0 | +0 | 59,215 | 81,993.04 | 23,538 | 39.75 | 32,586.69 | 39.74 | 32,599.54 | 39.76 | +12.85 | +5.46 | 4 | 0.01 |
| 2025/09/17 | 13.8 | +0.4 | +2.99 | 102,248 | 141,381.35 | 40,267 | 39.38 | 55,527.1 | 39.27 | 55,785.68 | 39.46 | +258.59 | +64.22 | 28 | 0.03 |
| 2025/09/16 | 13.4 | -0.05 | -0.37 | 50,967 | 68,056.18 | 16,689 | 32.75 | 22,263.4 | 32.71 | 22,292.24 | 32.76 | +28.84 | +17.28 | 4 | 0.01 |
| 2025/09/15 | 13.45 | -0.2 | -1.47 | 33,393 | 45,298.91 | 10,986 | 32.9 | 14,897.33 | 32.89 | 14,918.94 | 32.93 | +21.62 | +19.68 | 6 | 0.02 |
| 2025/09/12 | 13.65 | +0.4 | +3.02 | 47,681 | 64,457.45 | 12,641 | 26.51 | 17,018.62 | 26.4 | 17,093.28 | 26.52 | +74.66 | +59.06 | 8 | 0.02 |
| 2025/09/11 | 13.25 | -0.3 | -2.21 | 56,114 | 74,862.51 | 10,547 | 18.8 | 14,084.61 | 18.81 | 14,087.32 | 18.82 | +2.71 | +2.57 | 3 | 0.01 |
| 2025/09/10 | 13.55 | -0.2 | -1.45 | 45,805 | 62,235.47 | 9,427 | 20.58 | 12,812.99 | 20.59 | 12,828.72 | 20.61 | +15.72 | +16.68 | 0 | 0 |
| 2025/09/09 | 13.75 | +0 | +0 | 30,106 | 41,346.75 | 7,549 | 25.07 | 10,367.62 | 25.07 | 10,374.75 | 25.09 | +7.12 | +9.43 | 0 | 0 |
| 2025/09/08 | 13.75 | +0.25 | +1.85 | 52,598 | 72,417.81 | 15,931 | 30.29 | 21,896.29 | 30.24 | 21,935.4 | 30.29 | +39.1 | +24.54 | 34 | 0.06 |
| 2025/09/05 | 13.5 | +0 | +0 | 35,875 | 48,405.32 | 12,590 | 35.09 | 16,988.89 | 35.1 | 17,011.28 | 35.14 | +22.39 | +17.78 | 5 | 0.01 |
| 2025/09/04 | 13.5 | +0 | +0 | 39,984 | 54,038.91 | 14,862 | 37.17 | 20,097.69 | 37.19 | 20,101.47 | 37.2 | +3.79 | +2.55 | 13 | 0.03 |
| 2025/09/03 | 13.5 | -0.25 | -1.82 | 75,673 | 102,515.17 | 21,871 | 28.9 | 29,645.78 | 28.92 | 29,751.46 | 29.02 | +105.68 | +48.32 | -- | -- |
| 2025/09/02 | 13.75 | -0.1 | -0.72 | 99,745 | 139,916.27 | 43,858 | 43.97 | 61,647.53 | 44.06 | 61,643.88 | 44.06 | -3.65 | -0.83 | -- | -- |
| 2025/09/01 | 13.85 | -0.2 | -1.42 | 65,952 | 91,401.42 | 17,552 | 26.61 | 24,364.59 | 26.66 | 24,343.52 | 26.63 | -21.07 | -12 | -- | -- |
| 2025/08/29 | 14.05 | -0.1 | -0.71 | 95,846 | 135,397.06 | 33,252 | 34.69 | 46,984.25 | 34.7 | 47,040.56 | 34.74 | +56.3 | +16.93 | -- | -- |
| 2025/08/28 | 14.15 | +0.8 | +5.99 | 201,612 | 282,030.6 | 66,677 | 33.07 | 92,692.97 | 32.87 | 93,462.04 | 33.14 | +769.07 | +115.34 | -- | -- |
| 2025/08/27 | 13.35 | +0 | +0 | 63,193 | 84,001.73 | 19,298 | 30.54 | 25,547.22 | 30.41 | 25,656.61 | 30.54 | +109.39 | +56.69 | -- | -- |
| 2025/08/26 | 13.35 | -0.05 | -0.37 | 92,093 | 123,437.09 | 38,842 | 42.18 | 52,177.68 | 42.27 | 52,151.51 | 42.25 | -26.16 | -6.74 | -- | -- |
| 2025/08/25 | 13.4 | +0.2 | +1.52 | 62,556 | 83,585.59 | 19,124 | 30.57 | 25,539.19 | 30.55 | 25,596.27 | 30.62 | +57.09 | +29.85 | -- | -- |
| 2025/08/22 | 13.2 | -0.2 | -1.49 | 95,426 | 127,204.97 | 39,605 | 41.5 | 52,799.1 | 41.51 | 52,891.1 | 41.58 | +92 | +23.23 | -- | -- |
| 2025/08/21 | 13.4 | +0.8 | +6.35 | 176,547 | 234,964.76 | 60,034 | 34 | 79,374.47 | 33.78 | 80,562.63 | 34.29 | +1,188.16 | +197.92 | -- | -- |
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。
