8299
2,380
TWD+75.00 (3.25%)
2026.01.30收盤
群聯－現股當沖
群聯最新現股當沖狀況
整理群聯最新(2026/01/29) 當沖狀況。整體成交張數為4,405張，佔整體市場成交張數的52.65%。當日現股當沖之總損益為+3,834萬元、每張平均損益則為+8,705元。
開盤價
2365
收盤價
2380
當日範圍
2320 - 2465
成交張數
8,690
開盤價(昨)
2345
收盤價(昨)
2305
昨日範圍
2235 - 2370
成交張數(昨)
8,367
成交金額
208.52億
成交金額(昨)
192.97億
52週範圍
406 - 2380
發行股數
2億
市值
5132億
現股當沖－歷史逐日資訊
開盤價
2365
收盤價
2380
成交張數
8,690
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(%) | ||||||
| 2026/01/29 | 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 | 2 | 0.03 |
| 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 | 11 | 0.12 |
| 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 | 7 | 0.09 |
| 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 | 4 | 0.04 |
| 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 | 126 | 1.59 |
| 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 | 57 | 0.65 |
| 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 | 0 | 0 |
| 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 | 1 | 0.01 |
| 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 | 3 | 0.03 |
| 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 | 3 | 0.03 |
| 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 | 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 | 8 | 0.05 |
| 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 | 5 | 0.05 |
| 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 | 6 | 0.06 |
| 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 | 8 | 0.09 |
| 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 | 6 | 0.06 |
| 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 | 14 | 0.11 |
| 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 | 2 | 0.03 |
| 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 | 4 | 0.04 |
| 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 | 0 | 0 |
| 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 | 9 | 0.1 |
| 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 | 4 | 0.04 |
| 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 | 5 | 0.05 |
| 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 | 3 | 0.05 |
| 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 | 3 | 0.05 |
| 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 | 3 | 0.04 |
| 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 | 4 | 0.03 |
| 2025/10/29 | 1,045 | +20 | +1.95 | 7,477 | 777,951.5 | 3,350 | 44.8 | 345,505.8 | 44.41 | 348,898.7 | 44.85 | +3,392.9 | +10,128.06 | 5 | 0.07 |
| 2025/10/28 | 1,025 | +57 | +5.89 | 11,570 | 1,186,844.5 | 4,691 | 40.54 | 479,684 | 40.42 | 481,794 | 40.59 | +2,110 | +4,497.97 | 12 | 0.1 |
| 2025/10/09 | 882 | +27 | +3.16 | 9,056 | 801,088.8 | 4,336 | 47.88 | 383,410.7 | 47.86 | 383,741.1 | 47.9 | +330.4 | +761.99 | 18 | 0.2 |
| 2025/10/08 | 855 | -19 | -2.17 | 8,402 | 718,562.9 | 4,544 | 54.08 | 387,910.3 | 53.98 | 389,353.5 | 54.19 | +1,443.2 | +3,176.06 | 13 | 0.15 |
| 2025/10/07 | 874 | +45 | +5.43 | 15,816 | 1,367,775.5 | 9,002 | 56.92 | 776,177.8 | 56.75 | 779,524.3 | 56.99 | +3,346.5 | +3,717.51 | 21 | 0.13 |
| 2025/10/03 | 829 | +33 | +4.15 | 13,858 | 1,127,570.2 | 7,905 | 57.04 | 642,170.5 | 56.95 | 644,761.8 | 57.18 | +2,591.3 | +3,278.05 | 12 | 0.09 |
| 2025/10/02 | 796 | +72 | +9.94 | 12,572 | 996,361.6 | 4,712 | 37.48 | 372,794.2 | 37.42 | 372,767.5 | 37.41 | -26.7 | -56.66 | 2 | 0.02 |
| 2025/09/16 | 688 | +24 | +3.61 | 14,316 | 984,016.8 | 7,308 | 51.05 | 500,654 | 50.88 | 501,978.5 | 51.01 | +1,324.5 | +1,812.4 | 17 | 0.12 |
| 2025/09/15 | 664 | +40 | +6.41 | 12,831 | 850,171 | 6,883 | 53.64 | 455,399.1 | 53.57 | 456,257.2 | 53.67 | +858.1 | +1,246.69 | 18 | 0.14 |
| 2025/09/12 | 624 | +38 | +6.48 | 9,378 | 592,105.9 | 3,811 | 40.64 | 240,089.4 | 40.55 | 240,724.9 | 40.66 | +635.5 | +1,667.54 | 12 | 0.13 |
| 2025/09/11 | 586 | -19 | -3.14 | 7,834 | 469,974.7 | 2,739 | 34.96 | 164,525.1 | 35.01 | 164,374.2 | 34.98 | -150.9 | -550.93 | 12 | 0.15 |
| 2025/09/10 | 605 | +55 | +10 | 10,641 | 627,017.3 | 3,146 | 29.56 | 183,056.8 | 29.19 | 184,675.8 | 29.45 | +1,619 | +5,146.22 | 85 | 0.8 |
| 2025/09/09 | 550 | +11 | +2.04 | 4,306 | 235,780.2 | 1,189 | 27.61 | 64,817.9 | 27.49 | 65,185.7 | 27.65 | +367.8 | +3,093.36 | 6 | 0.14 |
| 2025/09/08 | 539 | +11 | +2.08 | 6,681 | 363,418.2 | 3,212 | 48.08 | 174,465.3 | 48.01 | 174,591.4 | 48.04 | +126.1 | +392.59 | 2 | 0.03 |
| 2025/09/05 | 528 | +47.5 | +9.89 | 5,865 | 300,854.3 | 1,033 | 17.61 | 51,953.1 | 17.27 | 53,130.75 | 17.66 | +1,177.65 | +11,400.29 | 1 | 0.02 |
| 2025/09/04 | 480.5 | -1.5 | -0.31 | 979 | 47,576.45 | 332 | 33.91 | 16,138.95 | 33.92 | 16,171.1 | 33.99 | +32.15 | +968.37 | 0 | 0 |
| 2025/09/03 | 482 | +2 | +0.42 | 664 | 32,108.15 | 208 | 31.33 | 10,053.25 | 31.31 | 10,061.6 | 31.34 | +8.35 | +401.44 | 0 | 0 |
| 2025/09/02 | 480 | -3 | -0.62 | 764 | 36,532.6 | 180 | 23.56 | 8,608.8 | 23.56 | 8,638.7 | 23.65 | +29.9 | +1,661.11 | 0 | 0 |
| 2025/09/01 | 483 | -6 | -1.23 | 1,111 | 53,572.05 | 262 | 23.58 | 12,619.15 | 23.56 | 12,644.05 | 23.6 | +24.9 | +950.38 | 1 | 0.09 |
| 2025/08/29 | 489 | +4 | +0.82 | 1,723 | 84,752.95 | 645 | 37.43 | 31,719.25 | 37.43 | 31,732.35 | 37.44 | +13.1 | +203.1 | 0 | 0 |
| 2025/08/28 | 485 | +0.5 | +0.1 | 765 | 37,012.75 | 200 | 26.14 | 9,665.3 | 26.11 | 9,685.55 | 26.17 | +20.25 | +1,012.5 | 0 | 0 |
| 2025/08/27 | 484.5 | +2.5 | +0.52 | 1,022 | 49,548.9 | 203 | 19.86 | 9,836.1 | 19.85 | 9,846.55 | 19.87 | +10.45 | +514.78 | -- | -- |
| 2025/08/26 | 482 | +2.5 | +0.52 | 1,468 | 70,618.1 | 308 | 20.98 | 14,777.65 | 20.93 | 14,786.95 | 20.94 | +9.3 | +301.95 | -- | -- |
| 2025/08/25 | 479.5 | +6.5 | +1.37 | 973 | 46,628.7 | 227 | 23.33 | 10,882.1 | 23.34 | 10,879.45 | 23.33 | -2.65 | -116.74 | -- | -- |
| 2025/08/22 | 473 | -1 | -0.21 | 973 | 46,125.65 | 230 | 23.64 | 10,910.9 | 23.65 | 10,913.7 | 23.66 | +2.8 | +121.74 | -- | -- |
| 2025/08/21 | 474 | -4 | -0.84 | 2,406 | 115,398.65 | 690 | 28.68 | 33,059.9 | 28.65 | 33,153.05 | 28.73 | +93.15 | +1,350 | -- | -- |
| 2025/08/20 | 478 | +8 | +1.7 | 2,797 | 133,204.1 | 806 | 28.82 | 38,282.2 | 28.74 | 38,445.7 | 28.86 | +163.5 | +2,028.54 | -- | -- |
| 2025/08/19 | 470 | -13 | -2.69 | 3,601 | 170,589.7 | 948 | 26.33 | 44,983.35 | 26.37 | 45,083.15 | 26.43 | +99.8 | +1,052.74 | -- | -- |
| 2025/08/18 | 483 | -9 | -1.83 | 3,917 | 189,800.8 | 986 | 25.17 | 47,741.25 | 25.15 | 48,036.5 | 25.31 | +295.25 | +2,994.42 | -- | -- |
| 2025/08/15 | 492 | -54 | -9.89 | 8,064 | 402,614.45 | 1,256 | 15.58 | 63,055.75 | 15.66 | 63,086.75 | 15.67 | +31 | +246.82 | -- | -- |
| 2025/08/14 | 546 | +11 | +2.06 | 1,660 | 90,287.8 | 583 | 35.12 | 31,622.6 | 35.02 | 31,733.5 | 35.15 | +110.9 | +1,902.23 | -- | -- |
| 2025/08/13 | 535 | -7 | -1.29 | 1,731 | 93,449.2 | 607 | 35.07 | 32,770.8 | 35.07 | 32,831.2 | 35.13 | +60.4 | +995.06 | -- | -- |
| 2025/08/12 | 542 | +22 | +4.23 | 3,113 | 167,880.1 | 776 | 24.93 | 41,688.4 | 24.83 | 41,858.8 | 24.93 | +170.4 | +2,195.88 | -- | -- |
| 2025/08/11 | 520 | -12 | -2.26 | 1,410 | 73,604.7 | 285 | 20.21 | 14,879.3 | 20.22 | 14,911.5 | 20.26 | +32.2 | +1,129.82 | -- | -- |
| 2025/08/08 | 532 | +9 | +1.72 | 1,677 | 89,700.6 | 622 | 37.09 | 33,230.9 | 37.05 | 33,244.3 | 37.06 | +13.4 | +215.43 | -- | -- |
| 2025/08/07 | 523 | +0 | +0 | 650 | 34,160.6 | 131 | 20.15 | 6,889.3 | 20.17 | 6,893.1 | 20.18 | +3.8 | +290.08 | -- | -- |
| 2025/08/06 | 523 | -6 | -1.13 | 523 | 27,463 | 140 | 26.77 | 7,356.8 | 26.79 | 7,364.4 | 26.82 | +7.6 | +542.86 | -- | -- |
| 2025/08/05 | 529 | +4 | +0.76 | 457 | 24,223.1 | 104 | 22.76 | 5,515.3 | 22.77 | 5,511.8 | 22.75 | -3.5 | -336.54 | -- | -- |
| 2025/08/04 | 525 | +0 | +0 | 961 | 49,985.1 | 302 | 31.43 | 15,627.3 | 31.26 | 15,726.4 | 31.46 | +99.1 | +3,281.46 | -- | -- |
| 2025/08/01 | 525 | -5 | -0.94 | 1,461 | 76,614.3 | 415 | 28.41 | 21,721.5 | 28.35 | 21,754.4 | 28.39 | +32.9 | +792.77 | -- | -- |
| 2025/07/31 | 530 | -6 | -1.12 | 1,132 | 60,174.1 | 282 | 24.91 | 15,011 | 24.95 | 15,028.5 | 24.98 | +17.5 | +620.57 | -- | -- |
| 2025/07/30 | 536 | +13 | +2.49 | 1,854 | 99,285.9 | 503 | 27.13 | 26,836.9 | 27.03 | 26,924.4 | 27.12 | +87.5 | +1,739.56 | -- | -- |
| 2025/07/29 | 523 | -2 | -0.38 | 3,574 | 190,837.4 | 1,562 | 43.7 | 83,298.8 | 43.65 | 83,403.2 | 43.7 | +104.4 | +668.37 | -- | -- |
| 2025/07/28 | 525 | +4 | +0.77 | 918 | 47,909.6 | 257 | 28 | 13,336.6 | 27.84 | 13,436.3 | 28.05 | +99.7 | +3,879.38 | -- | -- |
| 2025/07/25 | 521 | -2 | -0.38 | 639 | 33,293.9 | 164 | 25.67 | 8,542 | 25.66 | 8,549 | 25.68 | +7 | +426.83 | -- | -- |
| 2025/07/24 | 523 | +4 | +0.77 | 1,540 | 80,693.2 | 660 | 42.86 | 34,552.1 | 42.82 | 34,573.5 | 42.85 | +21.4 | +324.24 | -- | -- |
| 2025/07/23 | 519 | +21 | +4.22 | 2,365 | 121,214.4 | 389 | 16.45 | 19,767.3 | 16.31 | 19,974.2 | 16.48 | +206.9 | +5,318.77 | -- | -- |
| 2025/07/22 | 498 | -9 | -1.78 | 1,016 | 50,722.95 | 210 | 20.67 | 10,488.45 | 20.68 | 10,514.3 | 20.73 | +25.85 | +1,230.95 | -- | -- |
| 2025/07/21 | 507 | -2 | -0.39 | 549 | 27,825.4 | 127 | 23.13 | 6,428.7 | 23.1 | 6,442.5 | 23.15 | +13.8 | +1,086.61 | -- | -- |
| 2025/07/18 | 509 | -1 | -0.2 | 886 | 45,097.3 | 243 | 27.43 | 12,356.1 | 27.4 | 12,386.3 | 27.47 | +30.2 | +1,242.8 | -- | -- |
| 2025/07/17 | 510 | +6 | +1.19 | 1,003 | 50,904.5 | 260 | 25.92 | 13,168.8 | 25.87 | 13,199 | 25.93 | +30.2 | +1,161.54 | -- | -- |
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。
