6412
114.5
TWD+2.00 (1.78%)
2025.07.17收盤
群電－現股當沖
群電最新現股當沖狀況
整理群電最新(2025/07/16) 當沖狀況。整體成交張數為262張，佔整體市場成交張數的30.98%。當日現股當沖之總損益為+4.5萬元、每張平均損益則為+172元。
開盤價
112.5
收盤價
114.5
當日範圍
112 - 115.5
成交張數
662
開盤價(昨)
113
收盤價(昨)
112.5
昨日範圍
112 - 114
成交張數(昨)
846
成交金額
7546.45萬
成交金額(昨)
9548.26萬
52週範圍
85 - 144
發行股數
4億
市值
459億
現股當沖－歷史逐日資訊
開盤價
112.5
收盤價
114.5
成交張數
662
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(%) | ||||||
| 2025/07/17 | 114.5 | +2 | +1.78 | 662 | 7,551.33 | 193 | 29.14 | 2,187.6 | 28.97 | 2,198.4 | 29.11 | +10.8 | +559.59 | 0 | 0 |
| 2025/07/16 | 112.5 | -1 | -0.88 | 846 | 9,544.72 | 262 | 30.98 | 2,956.35 | 30.97 | 2,960.85 | 31.02 | +4.5 | +171.76 | 0 | 0 |
| 2025/07/15 | 113.5 | +0.5 | +0.44 | 230 | 2,602.17 | 56 | 24.39 | 633.5 | 24.35 | 634.85 | 24.4 | +1.35 | +241.07 | 0 | 0 |
| 2025/07/14 | 113 | -0.5 | -0.44 | 293 | 3,308.57 | 63 | 21.53 | 711.65 | 21.51 | 713.25 | 21.56 | +1.6 | +253.97 | 0 | 0 |
| 2025/07/11 | 113.5 | -2.5 | -2.16 | 799 | 9,142.61 | 143 | 17.9 | 1,644.75 | 17.99 | 1,635.25 | 17.89 | -9.5 | -664.34 | 0 | 0 |
| 2025/07/10 | 116 | +0.5 | +0.43 | 1,315 | 15,213.23 | 429 | 32.63 | 4,938.45 | 32.46 | 4,966.45 | 32.65 | +28 | +652.68 | 0 | 0 |
| 2025/07/09 | 115.5 | -0.5 | -0.43 | 1,508 | 17,370.7 | 423 | 28.05 | 4,871.5 | 28.04 | 4,877.45 | 28.08 | +5.95 | +140.66 | 1 | 0.07 |
| 2025/07/08 | 116 | -9 | -7.2 | 1,796 | 21,267.41 | 655 | 36.46 | 7,779.85 | 36.58 | 7,748.4 | 36.43 | -31.45 | -480.15 | 0 | 0 |
| 2025/07/07 | 125 | +8 | +6.84 | 4,222 | 50,199.2 | 1,517 | 35.93 | 17,831.15 | 35.52 | 17,988.95 | 35.84 | +157.8 | +1,040.21 | 1 | 0.02 |
| 2025/07/04 | 117 | -0.5 | -0.43 | 3,880 | 45,374.55 | 1,740 | 44.85 | 20,359.05 | 44.87 | 20,358.85 | 44.87 | -0.2 | -1.15 | 1 | 0.03 |
| 2025/07/03 | 117.5 | +3 | +2.62 | 6,417 | 76,056.52 | 2,611 | 40.69 | 30,797.4 | 40.49 | 31,071.85 | 40.85 | +274.45 | +1,051.13 | 0 | 0 |
| 2025/07/02 | 114.5 | +5 | +4.57 | 3,859 | 43,410.56 | 1,034 | 26.8 | 11,536.8 | 26.58 | 11,659.15 | 26.86 | +122.35 | +1,183.27 | 0 | 0 |
| 2025/07/01 | 109.5 | +3 | +2.82 | 3,678 | 39,895.4 | 964 | 26.21 | 10,410.3 | 26.09 | 10,459.9 | 26.22 | +49.6 | +514.52 | 0 | 0 |
| 2025/06/30 | 106.5 | +0.5 | +0.47 | 2,681 | 28,729.99 | 893 | 33.31 | 9,564.55 | 33.29 | 9,593.5 | 33.39 | +28.95 | +324.19 | 0 | 0 |
| 2025/06/27 | 106 | -3.5 | -3.2 | 1,476 | 15,895.09 | 492 | 33.33 | 5,303.7 | 33.37 | 5,332.85 | 33.55 | +29.15 | +592.48 | 0 | 0 |
| 2025/06/26 | 109.5 | +1 | +0.92 | 3,054 | 33,459.27 | 758 | 24.82 | 8,317 | 24.86 | 8,333.1 | 24.91 | +16.1 | +212.4 | 0 | 0 |
| 2025/06/25 | 108.5 | +0.5 | +0.46 | 1,544 | 17,024.8 | 36 | 2.33 | 214.67 | 1.26 | 215.82 | 1.27 | +1.15 | +319.44 | 0 | 0 |
| 2025/06/24 | 108 | -0.5 | -0.46 | 2,076 | 22,471.12 | 475 | 22.88 | 5,143.7 | 22.89 | 5,152.35 | 22.93 | +8.65 | +182.11 | 1 | 0.05 |
| 2025/06/23 | 108.5 | +0 | +0 | 2,029 | 21,742.3 | 700 | 34.51 | 7,485.95 | 34.43 | 7,518.45 | 34.58 | +32.5 | +464.29 | 1 | 0.05 |
| 2025/06/20 | 108.5 | -9.5 | -8.05 | 4,694 | 51,575.36 | 1,093 | 23.29 | 11,983.4 | 23.23 | 12,144.05 | 23.55 | +160.65 | +1,469.81 | 0 | 0 |
| 2025/06/19 | 118 | -4.5 | -3.67 | 2,303 | 27,316.64 | 725 | 31.48 | 8,616.3 | 31.54 | 8,608.85 | 31.52 | -7.45 | -102.76 | 0 | 0 |
| 2025/06/18 | 122.5 | -1.5 | -1.21 | 3,190 | 38,769.95 | 1,726 | 54.11 | 20,935.25 | 54 | 21,001.6 | 54.17 | +66.35 | +384.41 | 1 | 0.03 |
| 2025/06/17 | 124 | +11 | +9.73 | 4,054 | 48,970.69 | 1,736 | 42.82 | 20,941.7 | 42.76 | 21,091.9 | 43.07 | +150.2 | +865.21 | 1 | 0.02 |
| 2025/06/16 | 113 | -2 | -1.74 | 1,697 | 19,020.23 | 378 | 22.27 | 4,229.45 | 22.24 | 4,251 | 22.35 | +21.55 | +570.11 | 0 | 0 |
| 2025/06/13 | 115 | -5.5 | -4.56 | 1,693 | 19,696.95 | 391 | 23.09 | 4,553.45 | 23.12 | 4,541.5 | 23.06 | -11.95 | -305.63 | 0 | 0 |
| 2025/06/12 | 120.5 | -0.5 | -0.41 | 3,230 | 39,408.08 | 1,120 | 34.68 | 13,665.45 | 34.68 | 13,672.45 | 34.69 | +7 | +62.5 | 1 | 0.03 |
| 2025/06/11 | 121 | +6.5 | +5.68 | 4,001 | 47,577.48 | 1,277 | 31.92 | 15,073.25 | 31.68 | 15,212.5 | 31.97 | +139.25 | +1,090.45 | 101 | 2.52 |
| 2025/06/10 | 114.5 | -8 | -1.72 | 4,639 | 54,657.95 | 871 | 18.77 | 10,220.85 | 18.7 | 10,247.6 | 18.75 | +26.75 | +307.12 | 57 | 1.23 |
| 2025/06/09 | 122.5 | -2.5 | -2 | 3,740 | 46,284.85 | 968 | 25.88 | 12,011.3 | 25.95 | 11,915.85 | 25.74 | -95.45 | -986.05 | 0 | 0 |
| 2025/06/06 | 125 | -0.5 | -0.4 | 4,211 | 53,176.8 | 872 | 20.71 | 11,012.75 | 20.71 | 10,995.25 | 20.68 | -17.5 | -200.69 | 0 | 0 |
| 2025/06/05 | 125.5 | -1.5 | -1.18 | 3,763 | 47,808.96 | 460 | 12.22 | 5,916.8 | 12.38 | 5,880.3 | 12.3 | -36.5 | -793.48 | 0 | 0 |
| 2025/06/04 | 127 | +2 | +1.6 | 3,744 | 47,280.48 | 712 | 19.01 | 8,964.65 | 18.96 | 8,997.55 | 19.03 | +32.9 | +462.08 | 0 | 0 |
| 2025/06/03 | 125 | -1 | -0.79 | 3,186 | 39,822.07 | 905 | 28.4 | 11,301.45 | 28.38 | 11,318.65 | 28.42 | +17.2 | +190.06 | 0 | 0 |
| 2025/06/02 | 126 | -1.5 | -1.18 | 3,412 | 43,194.2 | 1,217 | 35.67 | 15,409.3 | 35.67 | 15,409.7 | 35.68 | +0.4 | +3.29 | 0 | 0 |
| 2025/05/29 | 127.5 | +6.5 | +5.37 | 3,733 | 47,044.57 | 1,308 | 35.04 | 16,432.45 | 34.93 | 16,474.25 | 35.02 | +41.8 | +319.57 | 0 | 0 |
| 2025/05/28 | 121 | -1 | -0.82 | 627 | 7,658.23 | 138 | 22 | 1,683.85 | 21.99 | 1,688.4 | 22.05 | +4.55 | +329.71 | 0 | 0 |
| 2025/05/27 | 122 | -2.5 | -2.01 | 770 | 9,466.95 | 232 | 30.14 | 2,853.6 | 30.14 | 2,858.9 | 30.2 | +5.3 | +228.45 | 0 | 0 |
| 2025/05/26 | 124.5 | +1.5 | +1.22 | 1,180 | 14,787.89 | 446 | 37.78 | 5,559.8 | 37.6 | 5,584.95 | 37.77 | +25.15 | +563.9 | 0 | 0 |
| 2025/05/23 | 123 | -3.5 | -2.77 | 1,311 | 16,215.47 | 501 | 38.2 | 6,185.7 | 38.15 | 6,203.9 | 38.26 | +18.2 | +363.27 | 0 | 0 |
| 2025/05/22 | 126.5 | +2 | +1.61 | 1,506 | 19,011.62 | 427 | 28.36 | 5,371 | 28.25 | 5,385.1 | 28.33 | +14.1 | +330.21 | 0 | 0 |
| 2025/05/21 | 124.5 | +0.5 | +0.4 | 1,705 | 21,216.75 | 522 | 30.61 | 6,488.6 | 30.58 | 6,502.95 | 30.65 | +14.35 | +274.9 | 0 | 0 |
| 2025/05/20 | 124 | +0 | +0 | 2,754 | 33,654.95 | 1,266 | 45.97 | 15,373.35 | 45.68 | 15,494.4 | 46.04 | +121.05 | +956.16 | 2 | 0.07 |
| 2025/05/19 | 124 | +8 | +6.9 | 8,099 | 99,303.06 | 4,265 | 52.66 | 52,073.8 | 52.44 | 52,327.4 | 52.69 | +253.6 | +594.61 | 3 | 0.04 |
| 2025/05/16 | 116 | +10.5 | +9.95 | 2,886 | 33,167.57 | 922 | 31.94 | 10,504.2 | 31.67 | 10,618.7 | 32.02 | +114.5 | +1,241.87 | 1 | 0.03 |
| 2025/05/15 | 105.5 | -3 | -2.76 | 1,044 | 11,182.87 | 235 | 22.5 | 2,507.2 | 22.42 | 2,530.65 | 22.63 | +23.45 | +997.87 | 0 | 0 |
| 2025/05/14 | 108.5 | +2.5 | +2.36 | 1,708 | 18,373.49 | 714 | 41.81 | 7,655.05 | 41.66 | 7,676.35 | 41.78 | +21.3 | +298.32 | 0 | 0 |
| 2025/05/13 | 106 | +2 | +1.92 | 894 | 9,451.63 | 179 | 20.02 | 1,892.15 | 20.02 | 1,894.45 | 20.04 | +2.3 | +128.49 | 0 | 0 |
| 2025/05/12 | 104 | +0.5 | +0.48 | 909 | 9,498.63 | 284 | 31.25 | 2,965.6 | 31.22 | 2,970.8 | 31.28 | +5.2 | +183.1 | 1 | 0.11 |
| 2025/05/09 | 103.5 | +4.2 | +4.23 | 2,196 | 22,459.76 | 763 | 34.74 | 7,760.95 | 34.55 | 7,786.46 | 34.67 | +25.51 | +334.34 | 0 | 0 |
| 2025/05/08 | 99.3 | -0.2 | -0.2 | 1,299 | 12,892.78 | 264 | 20.32 | 2,619.18 | 20.32 | 2,622.7 | 20.34 | +3.52 | +133.33 | 0 | 0 |
| 2025/05/07 | 99.5 | -6.5 | -6.13 | 1,918 | 19,084.57 | 622 | 32.43 | 6,187.97 | 32.42 | 6,214.46 | 32.56 | +26.49 | +425.88 | 10 | 0.52 |
| 2025/05/06 | 106 | +2 | +1.92 | 750 | 7,880.95 | 177 | 23.61 | 1,843.8 | 23.4 | 1,870 | 23.73 | +26.2 | +1,480.23 | 2 | 0.27 |
| 2025/05/05 | 104 | -5 | -4.59 | 1,005 | 10,527.31 | 196 | 19.5 | 2,051.35 | 19.49 | 2,053.55 | 19.51 | +2.2 | +112.24 | 0 | 0 |
| 2025/05/02 | 109 | +2.5 | +2.35 | 658 | 7,154.87 | 131 | 19.92 | 1,424.95 | 19.92 | 1,428.75 | 19.97 | +3.8 | +290.08 | 0 | 0 |
| 2025/04/30 | 106.5 | -0.5 | -0.47 | 391 | 4,180.5 | 92 | 23.51 | 979.15 | 23.42 | 984.55 | 23.55 | +5.4 | +586.96 | 0 | 0 |
| 2025/04/29 | 107 | +1 | +0.94 | 290 | 3,102.53 | 33 | 11.37 | 352.1 | 11.35 | 352.75 | 11.37 | +0.65 | +196.97 | 0 | 0 |
| 2025/04/28 | 106 | +1.5 | +1.44 | 338 | 3,582.95 | 61 | 18.06 | 643 | 17.95 | 647.3 | 18.07 | +4.3 | +704.92 | 0 | 0 |
| 2025/04/25 | 104.5 | +2 | +1.95 | 428 | 4,485.59 | 57 | 13.31 | 595.25 | 13.27 | 597.35 | 13.32 | +2.1 | +368.42 | 0 | 0 |
| 2025/04/24 | 102.5 | +1.5 | +1.49 | 254 | 2,595.92 | 48 | 18.93 | 489.65 | 18.86 | 491.5 | 18.93 | +1.85 | +385.42 | 0 | 0 |
| 2025/04/23 | 101 | +4.9 | +5.1 | 384 | 3,850.83 | 70 | 18.25 | 697.92 | 18.12 | 702.15 | 18.23 | +4.23 | +604.29 | 0 | 0 |
| 2025/04/22 | 96.1 | -2.4 | -2.44 | 376 | 3,659.73 | 77 | 20.45 | 747.38 | 20.42 | 752.31 | 20.56 | +4.93 | +640.26 | 0 | 0 |
| 2025/04/21 | 98.5 | -3.5 | -3.43 | 388 | 3,858.81 | 111 | 28.59 | 1,102.38 | 28.57 | 1,106.77 | 28.68 | +4.39 | +395.5 | 0 | 0 |
| 2025/04/18 | 102 | +1.5 | +1.49 | 491 | 5,006.71 | 81 | 16.51 | 823.7 | 16.45 | 827.15 | 16.52 | +3.45 | +425.93 | 0 | 0 |
| 2025/04/17 | 100.5 | -0.5 | -0.5 | 927 | 9,274.71 | 314 | 33.88 | 3,140.4 | 33.86 | 3,142.91 | 33.89 | +2.51 | +79.94 | 0 | 0 |
| 2025/04/16 | 101 | -4 | -3.81 | 767 | 7,847.24 | 196 | 25.55 | 2,000.7 | 25.5 | 2,008.1 | 25.59 | +7.4 | +377.55 | 0 | 0 |
| 2025/04/15 | 105 | +0.5 | +0.48 | 681 | 7,129.23 | 183 | 26.88 | 1,909.9 | 26.79 | 1,919.65 | 26.93 | +9.75 | +532.79 | 1 | 0.15 |
| 2025/04/14 | 104.5 | +5.9 | +5.98 | 1,476 | 15,365.58 | 438 | 29.68 | 4,545.75 | 29.58 | 4,576.4 | 29.78 | +30.65 | +699.77 | 0 | 0 |
| 2025/04/11 | 98.6 | +5.1 | +5.45 | 1,122 | 10,727.19 | 350 | 31.18 | 3,303.88 | 30.8 | 3,327.32 | 31.02 | +23.44 | +669.71 | 0 | 0 |
| 2025/04/10 | 93.5 | +8.5 | +10 | 139 | 1,302.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 85 | -6.4 | -7 | 2,105 | 18,095.56 | 774 | 36.77 | 6,670.28 | 36.86 | 6,682.88 | 36.93 | +12.6 | +162.79 | 0 | 0 |
| 2025/04/08 | 91.4 | -10.1 | -9.95 | 1,483 | 13,637.65 | 257 | 17.34 | 2,369.14 | 17.37 | 2,381.55 | 17.46 | +12.41 | +482.88 | 0 | 0 |
| 2025/04/07 | 101.5 | -11 | -9.78 | 92 | 929.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 112.5 | -0.5 | -0.44 | 548 | 6,173.91 | 123 | 22.46 | 1,384.1 | 22.42 | 1,388.6 | 22.49 | +4.5 | +365.85 | 0 | 0 |
| 2025/04/01 | 113 | -0.5 | -0.44 | 908 | 10,230.33 | 140 | 15.41 | 1,574.8 | 15.39 | 1,581.25 | 15.46 | +6.45 | +460.71 | 1 | 0.11 |
| 2025/03/31 | 113.5 | -5.5 | -4.62 | 1,283 | 14,543.16 | 245 | 19.09 | 2,775.15 | 19.08 | 2,789.85 | 19.18 | +14.7 | +600 | 0 | 0 |
| 2025/03/28 | 119 | -3.5 | -2.86 | 906 | 10,827.65 | 106 | 11.7 | 1,266.4 | 11.7 | 1,270.3 | 11.73 | +3.9 | +367.92 | 0 | 0 |
| 2025/03/27 | 122.5 | -1 | -0.81 | 559 | 6,840.01 | 72 | 12.87 | 878.05 | 12.84 | 881.4 | 12.89 | +3.35 | +465.28 | 1 | 0.18 |
| 2025/03/26 | 123.5 | +2.5 | +2.07 | 816 | 10,034.33 | 87 | 10.66 | 1,068.15 | 10.64 | 1,070.7 | 10.67 | +2.55 | +293.1 | 0 | 0 |
| 2025/03/25 | 121 | -1 | -0.82 | 475 | 5,791.45 | 38 | 8 | 464.65 | 8.02 | 460.9 | 7.96 | -3.75 | -986.84 | 0 | 0 |
| 2025/03/24 | 122 | +1.5 | +1.24 | 1,092 | 13,478.32 | 177 | 16.22 | 2,179.65 | 16.17 | 2,180.9 | 16.18 | +1.25 | +70.62 | 0 | 0 |
| 2025/03/21 | 120.5 | +1 | +0.84 | 385 | 4,637.16 | 49 | 12.74 | 588.6 | 12.69 | 591.75 | 12.76 | +3.15 | +642.86 | 0 | 0 |
| 2025/03/20 | 119.5 | +0.5 | +0.42 | 367 | 4,396.1 | 56 | 15.26 | 670.7 | 15.26 | 671.25 | 15.27 | +0.55 | +98.21 | 0 | 0 |
| 2025/03/19 | 119 | -3.5 | -2.86 | 600 | 7,205.17 | 34 | 5.67 | 411.4 | 5.71 | 410.45 | 5.7 | -0.95 | -279.41 | 0 | 0 |
| 2025/03/18 | 122.5 | +2.5 | +2.08 | 505 | 6,133.85 | 63 | 12.48 | 761.1 | 12.41 | 766.25 | 12.49 | +5.15 | +817.46 | 0 | 0 |
| 2025/03/17 | 120 | -1 | -0.83 | 418 | 5,062.24 | 60 | 14.34 | 727.1 | 14.36 | 728.4 | 14.39 | +1.3 | +216.67 | 0 | 0 |
| 2025/03/14 | 121 | -0.5 | -0.41 | 626 | 7,676.72 | 147 | 23.49 | 1,811.9 | 23.6 | 1,811.1 | 23.59 | -0.8 | -54.42 | 0 | 0 |
| 2025/03/13 | 121.5 | +0.5 | +0.41 | 987 | 12,144.78 | 247 | 25.03 | 3,032.5 | 24.97 | 3,041.65 | 25.04 | +9.15 | +370.45 | 0 | 0 |
| 2025/03/12 | 121 | +1 | +0.83 | 635 | 7,719.57 | 149 | 23.46 | 1,807.4 | 23.41 | 1,812.95 | 23.49 | +5.55 | +372.48 | 0 | 0 |
| 2025/03/11 | 120 | -3.5 | -2.83 | 907 | 10,937.29 | 217 | 23.92 | 2,615.65 | 23.91 | 2,622.1 | 23.97 | +6.45 | +297.24 | 0 | 0 |
| 2025/03/10 | 123.5 | -1.5 | -1.2 | 768 | 9,553.77 | 126 | 16.4 | 1,568.85 | 16.42 | 1,574.6 | 16.48 | +5.75 | +456.35 | 0 | 0 |
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。
