6412
94.5
TWD+2.30 (2.49%)
2026.05.20收盤
群電－現股當沖
群電最新現股當沖狀況
整理群電最新(2026/04/24) 當沖狀況。整體成交張數為267張，佔整體市場成交張數的22.05%。當日現股當沖之總損益為+3.17萬元、每張平均損益則為+119元。
開盤價
92.5
收盤價
94.5
當日範圍
91 - 94.9
成交張數
3,504
開盤價(昨)
88.4
收盤價(昨)
92.2
昨日範圍
88 - 92.3
成交張數(昨)
3,003
成交金額
3.27億
成交金額(昨)
2.73億
52週範圍
72.3 - 127.5
發行股數
4億
市值
379億
現股當沖－歷史逐日資訊
開盤價
92.5
收盤價
94.5
成交張數
3,504
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 | 78.4 | +1.2 | +1.55 | 1,211 | 9,509.43 | 267 | 22.05 | 2,094.28 | 22.02 | 2,097.45 | 22.06 | +3.17 | +118.73 | 0 | 0 |
| 2026/04/23 | 77.2 | -2.1 | -2.65 | 1,467 | 11,374.2 | 389 | 26.51 | 3,009.09 | 26.46 | 3,025.94 | 26.6 | +16.85 | +433.16 | 0 | 0 |
| 2026/04/22 | 79.3 | +0.6 | +0.76 | 995 | 7,881.1 | 194 | 19.5 | 1,534.82 | 19.47 | 1,536.95 | 19.5 | +2.13 | +109.79 | 0 | 0 |
| 2026/04/21 | 78.7 | +0.9 | +1.16 | 568 | 4,448.91 | 119 | 20.95 | 931.51 | 20.94 | 932.57 | 20.96 | +1.06 | +89.08 | 0 | 0 |
| 2026/04/20 | 77.8 | -0.8 | -1.02 | 1,067 | 8,352.35 | 164 | 15.38 | 1,281.49 | 15.34 | 1,286.12 | 15.4 | +4.63 | +282.32 | 0 | 0 |
| 2026/04/17 | 78.6 | -0.2 | -0.25 | 943 | 7,437.37 | 150 | 15.91 | 1,183.63 | 15.91 | 1,184.09 | 15.92 | +0.46 | +30.67 | 0 | 0 |
| 2026/04/16 | 78.8 | +0.9 | +1.16 | 641 | 5,056.03 | 85 | 13.26 | 670.04 | 13.25 | 670.62 | 13.26 | +0.58 | +68.24 | 0 | 0 |
| 2026/04/15 | 77.9 | -2.1 | -2.62 | 1,446 | 11,373.65 | 180 | 12.45 | 1,415.4 | 12.44 | 1,420.48 | 12.49 | +5.08 | +282.22 | 0 | 0 |
| 2026/04/14 | 80 | -1.6 | -1.96 | 1,670 | 13,492.43 | 299 | 17.9 | 2,417.8 | 17.92 | 2,426.74 | 17.99 | +8.94 | +299 | 0 | 0 |
| 2026/04/13 | 81.6 | +1.8 | +2.26 | 2,381 | 19,606.54 | 857 | 35.99 | 7,030.74 | 35.86 | 7,053.92 | 35.98 | +23.18 | +270.48 | 0 | 0 |
| 2026/04/10 | 79.8 | +1.7 | +2.18 | 1,051 | 8,382.69 | 321 | 30.54 | 2,558.64 | 30.52 | 2,559.52 | 30.53 | +0.88 | +27.41 | 0 | 0 |
| 2026/04/09 | 78.1 | -0.2 | -0.26 | 669 | 5,214.82 | 196 | 29.28 | 1,524.2 | 29.23 | 1,529.57 | 29.33 | +5.37 | +273.98 | 0 | 0 |
| 2026/04/08 | 78.3 | +4.4 | +5.95 | 1,765 | 13,702.06 | 462 | 26.18 | 3,565.06 | 26.02 | 3,596.18 | 26.25 | +31.12 | +673.59 | 2 | 0.11 |
| 2026/04/07 | 73.9 | +0.9 | +1.23 | 498 | 3,685.96 | 98 | 19.67 | 725.67 | 19.69 | 725.97 | 19.7 | +0.3 | +30.61 | 0 | 0 |
| 2026/04/02 | 73 | +0 | +0 | 617 | 4,510.04 | 140 | 22.7 | 1,022.99 | 22.68 | 1,025.42 | 22.74 | +2.43 | +173.57 | 0 | 0 |
| 2026/04/01 | 73 | +0.7 | +0.97 | 700 | 5,152.88 | 97 | 13.85 | 712.95 | 13.84 | 714.15 | 13.86 | +1.2 | +123.71 | 0 | 0 |
| 2026/03/31 | 72.3 | -2 | -2.69 | 1,208 | 8,795.79 | 263 | 21.78 | 1,912.26 | 21.74 | 1,921.05 | 21.84 | +8.79 | +334.22 | 0 | 0 |
| 2026/03/30 | 74.3 | -2.8 | -3.63 | 1,286 | 9,632.68 | 333 | 25.89 | 2,495.45 | 25.91 | 2,501.55 | 25.97 | +6.1 | +183.18 | 0 | 0 |
| 2026/03/27 | 77.1 | -0.2 | -0.26 | 582 | 4,452.2 | 160 | 27.48 | 1,221.37 | 27.43 | 1,227.47 | 27.57 | +6.1 | +381.25 | 2 | 0.34 |
| 2026/03/26 | 77.3 | +0.1 | +0.13 | 628 | 4,884.6 | 142 | 22.6 | 1,103.33 | 22.59 | 1,103.78 | 22.6 | +0.45 | +31.69 | 0 | 0 |
| 2026/03/25 | 77.2 | +1.8 | +2.39 | 770 | 5,878.62 | 108 | 14.03 | 822.67 | 13.99 | 827.06 | 14.07 | +4.39 | +406.48 | 0 | 0 |
| 2026/03/24 | 75.4 | -0.6 | -0.79 | 659 | 4,982.63 | 112 | 17 | 848.71 | 17.03 | 846.78 | 16.99 | -1.93 | -172.32 | 0 | 0 |
| 2026/03/23 | 76 | -2.2 | -2.81 | 1,034 | 7,888.25 | 136 | 13.15 | 1,039.12 | 13.17 | 1,036.56 | 13.14 | -2.56 | -188.24 | 0 | 0 |
| 2026/03/20 | 78.2 | -0.6 | -0.76 | 923 | 7,245.51 | 187 | 20.27 | 1,468.41 | 20.27 | 1,469.47 | 20.28 | +1.06 | +56.68 | 0 | 0 |
| 2026/03/19 | 78.8 | -1.2 | -1.5 | 1,380 | 10,930.33 | 99 | 7.17 | 785.49 | 7.19 | 784.99 | 7.18 | -0.5 | -50.51 | 11 | 0.8 |
| 2026/03/18 | 80 | -0.3 | -0.37 | 1,401 | 11,248.1 | 254 | 18.13 | 2,044.42 | 18.18 | 2,041.39 | 18.15 | -3.03 | -119.29 | 0 | 0 |
| 2026/03/17 | 80.3 | +0.3 | +0.37 | 1,153 | 9,265.06 | 172 | 14.92 | 1,382.86 | 14.93 | 1,383.4 | 14.93 | +0.54 | +31.4 | 1 | 0.09 |
| 2026/03/16 | 80 | -0.4 | -0.5 | 987 | 7,910.47 | 239 | 24.21 | 1,914.72 | 24.2 | 1,917.58 | 24.24 | +2.86 | +119.67 | 21 | 2.13 |
| 2026/03/13 | 80.4 | -0.1 | -0.12 | 1,164 | 9,337.12 | 278 | 23.88 | 2,220.18 | 23.78 | 2,230.69 | 23.89 | +10.51 | +378.06 | 0 | 0 |
| 2026/03/12 | 80.5 | -1.7 | -2.07 | 1,975 | 16,021.58 | 481 | 24.35 | 3,906.65 | 24.38 | 3,905.35 | 24.38 | -1.3 | -27.03 | 34 | 1.72 |
| 2026/03/11 | 82.2 | +0 | +0 | 1,942 | 15,994.25 | 416 | 21.42 | 3,422.34 | 21.4 | 3,424.82 | 21.41 | +2.48 | +59.62 | 0 | 0 |
| 2026/03/10 | 82.2 | -0.5 | -0.6 | 2,922 | 23,872.05 | 1,025 | 35.08 | 8,377.81 | 35.09 | 8,392.05 | 35.15 | +14.24 | +138.93 | 1 | 0.03 |
| 2026/03/09 | 82.7 | -7.6 | -8.42 | 3,809 | 31,232.48 | 895 | 23.5 | 7,347.61 | 23.53 | 7,350.35 | 23.53 | +2.74 | +30.61 | 33 | 0.87 |
| 2026/03/06 | 90.3 | -2.5 | -2.69 | 2,749 | 24,898 | 643 | 23.39 | 5,837.92 | 23.45 | 5,840.5 | 23.46 | +2.58 | +40.12 | 2 | 0.07 |
| 2026/03/05 | 92.8 | -4.3 | -4.43 | 6,699 | 63,087.69 | 3,058 | 45.65 | 28,843.42 | 45.72 | 28,839.46 | 45.71 | -3.96 | -12.95 | 3 | 0.04 |
| 2026/03/04 | 97.1 | +0.4 | +0.41 | 7,971 | 76,956.87 | 3,636 | 45.61 | 35,062.79 | 45.56 | 35,121.45 | 45.64 | +58.66 | +161.33 | 2 | 0.03 |
| 2026/03/03 | 96.7 | +2 | +2.11 | 5,465 | 51,983.57 | 2,472 | 45.24 | 23,499.1 | 45.2 | 23,580.08 | 45.36 | +80.98 | +327.59 | 1 | 0.02 |
| 2026/03/02 | 94.7 | +3.8 | +4.18 | 3,825 | 36,043.37 | 1,480 | 38.7 | 13,842.97 | 38.41 | 14,006.55 | 38.86 | +163.58 | +1,105.27 | 22 | 0.58 |
| 2026/02/26 | 90.9 | -1.1 | -1.2 | 1,819 | 16,538.43 | 526 | 28.92 | 4,778.36 | 28.89 | 4,789.08 | 28.96 | +10.72 | +203.8 | 0 | 0 |
| 2026/02/25 | 92 | -0.1 | -0.11 | 1,362 | 12,581.49 | 439 | 32.24 | 4,057.85 | 32.25 | 4,060.7 | 32.28 | +2.85 | +64.92 | 1 | 0.07 |
| 2026/02/24 | 92.1 | +0.4 | +0.44 | 1,061 | 9,733.35 | 213 | 20.08 | 1,951.83 | 20.05 | 1,956.6 | 20.1 | +4.77 | +223.94 | 0 | 0 |
| 2026/02/23 | 91.7 | +1.9 | +2.12 | 1,621 | 14,840.81 | 472 | 29.11 | 4,306.51 | 29.02 | 4,323.53 | 29.13 | +17.02 | +360.59 | 1 | 0.06 |
| 2026/02/11 | 89.8 | -1.3 | -1.43 | 1,479 | 13,334.08 | 433 | 29.27 | 3,903.65 | 29.28 | 3,909.17 | 29.32 | +5.52 | +127.48 | 0 | 0 |
| 2026/02/10 | 91.1 | +1.1 | +1.22 | 2,228 | 20,162.91 | 788 | 35.36 | 7,111.27 | 35.27 | 7,135.61 | 35.39 | +24.34 | +308.88 | 0 | 0 |
| 2026/02/09 | 90 | -4.8 | -5.06 | 4,289 | 39,862.85 | 1,513 | 35.28 | 14,105.34 | 35.38 | 14,041 | 35.22 | -64.34 | -425.25 | 0 | 0 |
| 2026/02/06 | 94.8 | -0.1 | -0.11 | 6,794 | 64,115.22 | 4,544 | 66.88 | 42,876.77 | 66.87 | 42,908.54 | 66.92 | +31.77 | +69.92 | 15 | 0.22 |
| 2026/02/05 | 94.9 | +2.4 | +2.59 | 10,718 | 103,716.33 | 5,455 | 50.9 | 52,831.13 | 50.94 | 52,894.08 | 51 | +62.95 | +115.4 | 17 | 0.16 |
| 2026/02/04 | 92.5 | +8.4 | +9.99 | 9,724 | 87,403.32 | 4,589 | 47.19 | 41,129.6 | 47.06 | 41,375.55 | 47.34 | +245.95 | +535.96 | 9 | 0.09 |
| 2026/02/03 | 84.1 | +3.3 | +4.08 | 1,183 | 9,774.37 | 405 | 34.25 | 3,318.68 | 33.95 | 3,352.81 | 34.3 | +34.13 | +842.72 | 0 | 0 |
| 2026/02/02 | 80.8 | -0.1 | -0.12 | 613 | 4,967.14 | 185 | 30.16 | 1,492.79 | 30.05 | 1,498.94 | 30.18 | +6.15 | +332.43 | 0 | 0 |
| 2026/01/30 | 80.9 | -2.4 | -2.88 | 835 | 6,789.46 | 143 | 17.13 | 1,161.63 | 17.11 | 1,168.27 | 17.21 | +6.64 | +464.34 | 0 | 0 |
| 2026/01/29 | 83.3 | -0.7 | -0.83 | 523 | 4,386.72 | 186 | 35.53 | 1,559.09 | 35.54 | 1,558.92 | 35.54 | -0.17 | -9.14 | 0 | 0 |
| 2026/01/28 | 84 | +0.4 | +0.48 | 633 | 5,290.6 | 186 | 29.39 | 1,554.26 | 29.38 | 1,556.54 | 29.42 | +2.28 | +122.58 | 0 | 0 |
| 2026/01/27 | 83.6 | +0.1 | +0.12 | 929 | 7,729.57 | 215 | 23.15 | 1,788.23 | 23.13 | 1,794.65 | 23.22 | +6.42 | +298.6 | 0 | 0 |
| 2026/01/26 | 83.5 | -0.6 | -0.71 | 1,473 | 12,459.55 | 463 | 31.43 | 3,915.88 | 31.43 | 3,940.44 | 31.63 | +24.56 | +530.45 | 0 | 0 |
| 2026/01/23 | 84.1 | +0.3 | +0.36 | 690 | 5,822.81 | 231 | 33.47 | 1,952.05 | 33.52 | 1,949.83 | 33.49 | -2.22 | -96.1 | 0 | 0 |
| 2026/01/22 | 83.8 | +1.7 | +2.07 | 784 | 6,564.62 | 207 | 26.39 | 1,729.22 | 26.34 | 1,731.13 | 26.37 | +1.91 | +92.27 | 0 | 0 |
| 2026/01/21 | 82.1 | -1.5 | -1.79 | 805 | 6,633.34 | 179 | 22.22 | 1,474.02 | 22.22 | 1,479.98 | 22.31 | +5.96 | +332.96 | 6 | 0.74 |
| 2026/01/20 | 83.6 | -0.4 | -0.48 | 693 | 5,829.45 | 247 | 35.62 | 2,075.13 | 35.6 | 2,075.29 | 35.6 | +0.16 | +6.48 | 0 | 0 |
| 2026/01/19 | 84 | +2.1 | +2.56 | 1,081 | 9,058.3 | 240 | 22.21 | 1,997.77 | 22.05 | 2,014.03 | 22.23 | +16.26 | +677.5 | 0 | 0 |
| 2026/01/16 | 81.9 | -1.2 | -1.44 | 900 | 7,399.13 | 137 | 15.22 | 1,128.26 | 15.25 | 1,131.97 | 15.3 | +3.71 | +270.8 | 0 | 0 |
| 2026/01/15 | 83.1 | +0.8 | +0.97 | 914 | 7,595.82 | 269 | 29.42 | 2,234.29 | 29.41 | 2,235.47 | 29.43 | +1.18 | +43.87 | 0 | 0 |
| 2026/01/14 | 82.3 | +2.2 | +2.75 | 2,096 | 17,251.08 | 368 | 17.56 | 3,009.24 | 17.44 | 3,033.06 | 17.58 | +23.82 | +647.28 | 0 | 0 |
| 2026/01/13 | 80.1 | -0.9 | -1.11 | 2,871 | 22,874.39 | 493 | 17.17 | 3,924.3 | 17.16 | 3,946.08 | 17.25 | +21.78 | +441.78 | 0 | 0 |
| 2026/01/12 | 81 | -0.2 | -0.25 | 2,050 | 16,527.56 | 154 | 7.51 | 1,240.59 | 7.51 | 1,245.21 | 7.53 | +4.62 | +300 | 0 | 0 |
| 2026/01/09 | 81.2 | -2.6 | -3.1 | 2,534 | 20,647.7 | 461 | 18.19 | 3,751.85 | 18.17 | 3,777.23 | 18.29 | +25.38 | +550.54 | 0 | 0 |
| 2026/01/08 | 83.8 | -0.7 | -0.83 | 748 | 6,278.53 | 152 | 20.33 | 1,275.44 | 20.31 | 1,276.92 | 20.34 | +1.48 | +97.37 | 0 | 0 |
| 2026/01/07 | 84.5 | +0.6 | +0.72 | 2,223 | 18,677.96 | 613 | 27.57 | 5,142.22 | 27.53 | 5,159.4 | 27.62 | +17.18 | +280.26 | 0 | 0 |
| 2026/01/06 | 83.9 | -0.5 | -0.59 | 2,248 | 18,896.52 | 578 | 25.71 | 4,856.64 | 25.7 | 4,864.32 | 25.74 | +7.68 | +132.87 | 0 | 0 |
| 2026/01/05 | 84.4 | -3.5 | -3.98 | 1,979 | 16,831.79 | 353 | 17.84 | 2,998.67 | 17.82 | 3,023.79 | 17.96 | +25.12 | +711.61 | 1 | 0.05 |
| 2026/01/02 | 87.9 | -4 | -4.35 | 2,086 | 18,502.43 | 320 | 15.34 | 2,836.14 | 15.33 | 2,845.44 | 15.38 | +9.3 | +290.62 | 1 | 0.05 |
| 2025/12/31 | 91.9 | -1 | -1.08 | 1,379 | 12,631.65 | 311 | 22.55 | 2,843.68 | 22.51 | 2,854.32 | 22.6 | +10.64 | +342.12 | 1 | 0.07 |
| 2025/12/30 | 92.9 | +1.4 | +1.53 | 1,348 | 12,365.48 | 284 | 21.07 | 2,594.53 | 20.98 | 2,613.53 | 21.14 | +19 | +669.01 | 0 | 0 |
| 2025/12/29 | 91.5 | -1.3 | -1.4 | 1,116 | 10,261.45 | 155 | 13.89 | 1,426.05 | 13.9 | 1,426.72 | 13.9 | +0.67 | +43.23 | 0 | 0 |
| 2025/12/26 | 92.8 | -2 | -2.11 | 1,696 | 15,562.08 | 618 | 36.44 | 5,664.55 | 36.4 | 5,673.01 | 36.45 | +8.46 | +136.89 | -- | -- |
| 2025/12/19 | 90.7 | +2.7 | +3.07 | 605 | 5,438.34 | 136 | 22.49 | 1,214.37 | 22.33 | 1,224.69 | 22.52 | +10.32 | +758.82 | -- | -- |
| 2025/12/18 | 88 | +0.5 | +0.57 | 407 | 3,573.22 | 190 | 46.65 | 1,667.08 | 46.65 | 1,666.51 | 46.64 | -0.57 | -30 | -- | -- |
| 2025/12/17 | 87.5 | +0.9 | +1.04 | 1,660 | 14,703.12 | 501 | 30.18 | 4,447.52 | 30.25 | 4,471.37 | 30.41 | +23.85 | +476.05 | -- | -- |
| 2025/12/16 | 86.6 | -1.6 | -1.81 | 688 | 5,990.23 | 339 | 49.26 | 2,948.72 | 49.23 | 2,954.39 | 49.32 | +5.67 | +167.26 | -- | -- |
| 2025/12/15 | 88.2 | +0.1 | +0.11 | 314 | 2,776.08 | 109 | 34.67 | 961.25 | 34.63 | 963.33 | 34.7 | +2.08 | +190.83 | -- | -- |
| 2025/11/26 | 91.2 | +1.2 | +1.33 | 526 | 4,816.21 | 179 | 33.77 | 1,623.92 | 33.72 | 1,628.05 | 33.8 | +4.13 | +230.73 | -- | -- |
| 2025/11/25 | 90 | -0.9 | -0.99 | 319 | 2,891.26 | 71 | 22.22 | 643.14 | 22.24 | 644.04 | 22.28 | +0.9 | +126.76 | -- | -- |
| 2025/11/24 | 90.9 | +0.4 | +0.44 | 525 | 4,725.7 | 178 | 33.93 | 1,596.12 | 33.78 | 1,609.25 | 34.05 | +13.13 | +737.64 | -- | -- |
| 2025/11/21 | 90.5 | +0.5 | +0.56 | 334 | 3,000.06 | 111 | 33.25 | 995.13 | 33.17 | 997.55 | 33.25 | +2.42 | +218.02 | -- | -- |
| 2025/11/20 | 90 | +2.6 | +2.97 | 342 | 3,065.42 | 105 | 30.66 | 936.67 | 30.56 | 938.35 | 30.61 | +1.68 | +160 | -- | -- |
| 2025/11/19 | 87.4 | -0.8 | -0.91 | 435 | 3,826.06 | 148 | 34 | 1,301.15 | 34.01 | 1,305.86 | 34.13 | +4.71 | +318.24 | -- | -- |
| 2025/11/18 | 88.2 | -2.5 | -2.76 | 421 | 3,729.78 | 188 | 44.68 | 1,667.31 | 44.7 | 1,667.83 | 44.72 | +0.52 | +27.66 | -- | -- |
| 2025/11/17 | 90.7 | -1.4 | -1.52 | 482 | 4,403.63 | 172 | 35.71 | 1,571.77 | 35.69 | 1,575.07 | 35.77 | +3.3 | +191.86 | -- | -- |
| 2025/11/14 | 92.1 | +1 | +1.1 | 1,358 | 12,637.87 | 598 | 44.02 | 5,548.67 | 43.91 | 5,556.85 | 43.97 | +8.18 | +136.79 | -- | -- |
| 2025/11/13 | 91.1 | +0.4 | +0.44 | 578 | 5,236.09 | 196 | 33.94 | 1,773 | 33.86 | 1,779.6 | 33.99 | +6.6 | +336.73 | -- | -- |
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。
