MONEY LINK 會員 登入 | 註冊
 | 會員中心
2025年 04月 23日 星期三
首頁 > 證期權 > 台股 > 個股 > 價量明細

8299 群聯

群聯 8299

419.50

▽7.00(▽1.64%)
開盤： 422.50   最高： 435.50   最低： 418.00
昨收： 426.50   買進： 419.50   賣出： 421.00
總量： 1,545   金額： 6.56億   2025/04/22 14:30:00
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細
 
時間 買進 賣出 成交價 漲跌 單量  
13:30:00419421419.5▼ 7169
13:24:30421.5422.5422.5▼ 44
13:24:09421.5422.5422.5▼ 42
13:24:03421.5422.5422▼ 4.53
13:23:53421.5422422▼ 4.54
13:23:36421.5422422▼ 4.51
13:23:13421.5422422▼ 4.54
13:22:37421422421.5▼ 51
13:22:04420.5421.5421.5▼ 53
13:21:41420.5421421▼ 5.51
13:21:27420.5421.5421▼ 5.51
13:21:26420.5421421▼ 5.51
13:21:11420.5421421▼ 5.51
13:21:11421421.5421▼ 5.58
13:20:24421421.5421▼ 5.55
13:18:23420.5421.5420.5▼ 615
13:18:17420.5421.5421.5▼ 51
13:18:17420.5421.5421.5▼ 51
13:17:51421422.5421▼ 5.54
13:17:36421422422▼ 4.51
13:17:30421422421▼ 5.54
13:17:09421422421▼ 5.56
13:16:48421.5422421.5▼ 52
13:16:03422422.5422▼ 4.51
13:15:55421.5422.5421.5▼ 54
13:15:34422422.5422▼ 4.52
13:14:54421.5422422▼ 4.52
13:14:49422422.5422▼ 4.52
13:14:24421.5422422▼ 4.53
13:13:12422422.5422▼ 4.51
13:12:52422422.5422▼ 4.52
13:12:11422.5423422.5▼ 43
13:10:39421.5422422▼ 4.54
13:10:20421.5422421.5▼ 52
13:10:13421.5422421.5▼ 51
13:09:56421.5422421.5▼ 51
13:09:38421.5422422▼ 4.53
13:09:36421.5422.5421.5▼ 51
13:08:33421.5422422▼ 4.53
13:08:14421.5422422▼ 4.53
13:07:09422422.5422▼ 4.51
13:06:01422422.5422▼ 4.51
13:05:49422.5423422.5▼ 42
13:05:46422.5423422.5▼ 41
13:05:28422.5423422.5▼ 41
13:05:05422.5423422.5▼ 41
13:04:18422.5423423▼ 3.510
13:02:49422.5423.5422.5▼ 41
13:02:47422.5423.5422.5▼ 41
13:02:25422.5423422.5▼ 41
13:02:13422423423▼ 3.53
13:01:48423423.5423▼ 3.51
13:01:22423.5424423.5▼ 31
13:01:22423.5424423.5▼ 31
13:01:15423.5424423.5▼ 32
13:00:57423.5424424▼ 2.51
13:00:05424424.5424▼ 2.52
13:00:05424424.5424▼ 2.51
13:00:05424424.5424▼ 2.51
13:00:05424424.5424▼ 2.51
13:00:05424424.5424▼ 2.54
13:00:05424424.5424▼ 2.51
13:00:05424424.5424▼ 2.53
13:00:05424424.5424▼ 2.51
13:00:05423423.5423.5▼ 32
13:00:01423423.5423▼ 3.51
13:00:00423423.5423▼ 3.51
12:59:48422.5423423▼ 3.51
12:59:42422.5423423▼ 3.51
12:59:41421.5422.5422.5▼ 41
12:59:40421.5422422▼ 4.53
12:59:40420.5421.5421.5▼ 56
12:59:38420.5421421▼ 5.57
12:59:38420.5421421▼ 5.51
12:59:18420.5421420.5▼ 61
12:58:55420.5421420.5▼ 61
12:58:49420.5421420.5▼ 61
12:58:05420.5421420.5▼ 61
12:57:45421421.5421▼ 5.58
12:56:38421421.5421▼ 5.51
12:56:36421421.5421▼ 5.51
12:56:25421421.5421▼ 5.51
12:55:49421421.5421.5▼ 51
12:55:38421421.5421.5▼ 51
12:55:28421421.5421.5▼ 51
12:55:13421421.5421▼ 5.51
12:52:29420.5421.5421.5▼ 51
12:52:17420.5421421▼ 5.51
12:52:06420.5421.5420.5▼ 61
12:52:00420.5421.5421.5▼ 51
12:52:00420.5421421▼ 5.54
12:52:00420.5421421▼ 5.51
12:52:00420.5421421▼ 5.55
12:52:00420.5421421▼ 5.51
12:52:00420420.5420.5▼ 69
12:51:37420420.5420▼ 6.51
12:51:09420420.5420.5▼ 61
12:48:02420421420▼ 6.51
12:47:40420421421▼ 5.51
12:47:29420.5421420.5▼ 61
12:45:16420420.5420.5▼ 61
12:44:26420421420▼ 6.51
12:44:21420420.5420.5▼ 61
12:43:00420420.5420.5▼ 61
12:40:50419.5421419.5▼ 71
12:40:44419.5420.5420.5▼ 61
12:40:26419.5420420▼ 6.52
12:38:23419.5420420▼ 6.51
12:38:21419.5420420▼ 6.51
12:38:17419.5420420▼ 6.51
12:38:17419.5420420▼ 6.51
12:38:17419.5420420▼ 6.51
12:37:14419.5420419.5▼ 71
12:36:28419419.5419.5▼ 71
12:36:20419.5420419.5▼ 71
12:35:59419.5420419.5▼ 71
12:35:55419.5420419.5▼ 71
12:35:30419.5420419.5▼ 71
12:33:56420420.5420▼ 6.51
12:33:39420420.5420▼ 6.51
12:33:17420420.5420▼ 6.51
12:33:14420420.5420▼ 6.51
12:30:28419420420▼ 6.52
12:30:23419419.5419.5▼ 71
12:30:03420420.5420▼ 6.51
12:30:03420420.5420▼ 6.51
12:29:57420420.5420▼ 6.52
12:29:12420420.5420▼ 6.51
12:28:49420420.5420.5▼ 61
12:28:35420.5421420.5▼ 61
12:26:27421421.5421▼ 5.51
12:26:24421421.5421▼ 5.51
12:25:21421421.5421.5▼ 51
12:24:53421421.5421.5▼ 51
12:24:40421421.5421.5▼ 52
12:24:29420.5421421▼ 5.52
12:24:07420.5421421▼ 5.51
12:24:03420.5421.5420.5▼ 61
12:22:51420.5421.5420.5▼ 61
12:22:07420420.5420.5▼ 61
12:22:07420420.5420.5▼ 62
12:22:03420420.5420.5▼ 61
12:19:56419.5420420▼ 6.51
12:19:32419419.5419▼ 7.51
12:19:28419419.5419▼ 7.51
12:19:27419419.5419.5▼ 71
12:19:27419419.5419.5▼ 71
12:19:15419419.5419▼ 7.51
12:18:29418419.5419.5▼ 71
12:18:19418418.5418.5▼ 81
12:18:19418418.5418.5▼ 82
12:18:15418.5419418.5▼ 81
12:18:07418419418▼ 8.53
12:18:03418.5419418.5▼ 81
12:17:58418.5419418.5▼ 82
12:17:52418.5419.5418.5▼ 82
12:17:38418.5419419▼ 7.54
12:17:38418418.5418.5▼ 81
12:17:37418.5419418.5▼ 82
12:17:34418.5419418.5▼ 81
12:17:28418418.5418.5▼ 81
12:17:27418.5419.5418.5▼ 81
12:17:27418.5419.5418.5▼ 81
12:17:21418.5419.5418.5▼ 81
12:17:14419419.5418.5▼ 82
12:17:14419419.5419▼ 7.52
12:17:14418.5419419▼ 7.51
12:17:14418.5420420▼ 6.51
12:17:14418.5419419▼ 7.53
12:17:14418419418▼ 8.51
12:17:14418.5419418.5▼ 81
12:17:14418.5419418.5▼ 82
12:17:14419.5420.5419.5▼ 71
12:17:14420420.5420▼ 6.510
12:17:14420420.5420▼ 6.51
12:17:14420420.5420▼ 6.51
12:17:14420420.5420▼ 6.51
12:17:14420420.5420▼ 6.51
12:17:14420420.5420▼ 6.518
12:17:14420420.5420▼ 6.51
12:17:14420420.5420▼ 6.58
12:17:08420421420▼ 6.51
12:17:02420421420▼ 6.52
12:17:00420.5421420.5▼ 61
12:17:00420.5421420.5▼ 62
12:17:00420.5421420.5▼ 64
12:17:00420.5421420.5▼ 61
12:17:00420.5421420.5▼ 61
12:16:55420.5421.5420.5▼ 61
12:16:55421421.5421▼ 5.52
12:16:55421421.5421▼ 5.51
12:16:55421421.5421▼ 5.51
12:16:55421421.5421▼ 5.51
12:16:55421421.5421▼ 5.51
12:16:55421421.5421▼ 5.53
12:16:55421421.5421▼ 5.51
12:16:55421421.5421▼ 5.54
12:16:55421421.5421▼ 5.52
12:16:55421421.5421▼ 5.52
12:16:41421421.5421▼ 5.51
12:16:18421421.5421.5▼ 51
12:16:17421421.5421▼ 5.51
12:16:17421421.5421.5▼ 51
12:16:12421.5422421.5▼ 54
12:16:12421.5422421.5▼ 54
12:16:12421.5422421.5▼ 51
12:16:12421.5422421.5▼ 52
12:15:40421.5422421.5▼ 51
12:14:33421.5422421.5▼ 51
12:14:23421.5422421.5▼ 52
12:14:05421.5422421.5▼ 51
12:13:22421.5423421.5▼ 52
12:13:22421.5422422▼ 4.51
12:13:20421.5422422▼ 4.51
12:13:20421421.5421.5▼ 55
12:12:46421421.5421.5▼ 51
12:12:04421421.5421▼ 5.51
12:11:04421421.5421.5▼ 51
12:11:02421421.5421.5▼ 51
12:10:17421421.5421.5▼ 51
12:10:03421421.5421▼ 5.51
12:09:58421421.5421▼ 5.51
12:09:08421421.5421▼ 5.51
12:08:28421421.5421▼ 5.51
12:07:52421421.5421.5▼ 51
12:06:07421421.5421.5▼ 51
12:05:39421421.5421.5▼ 51
12:05:31421421.5421.5▼ 51
12:05:31421421.5421.5▼ 51
12:05:23421421.5421.5▼ 51
12:04:52421421.5421▼ 5.51
12:02:56421.5422421.5▼ 51
12:02:39421.5422421.5▼ 51
12:02:15421.5422421.5▼ 51
12:01:16421.5422421.5▼ 51
12:01:10421.5422421.5▼ 51
12:00:45421.5422422▼ 4.51
12:00:20422422.5422▼ 4.54
11:57:41421.5423421.5▼ 51
11:55:44421.5422422▼ 4.51
11:55:43421421.5421.5▼ 52
11:55:43421421.5421.5▼ 51
11:54:51421421.5421.5▼ 51
11:54:51421421.5421.5▼ 51
11:54:51421421.5421.5▼ 51
11:54:05421421.5421▼ 5.51
11:52:50421421.5421.5▼ 51
11:52:43421421.5421▼ 5.51
11:52:38421421.5421▼ 5.51
11:51:38421.5422421.5▼ 53
11:51:28421.5422421.5▼ 51
11:51:22421.5422421.5▼ 52
11:50:59421.5422422▼ 4.51
11:50:33421.5422421.5▼ 52
11:50:31422422.5422▼ 4.52
11:50:31422422.5422▼ 4.51
11:50:31422422.5422▼ 4.51
11:50:31422422.5422▼ 4.59
11:50:31422422.5422▼ 4.58
11:50:30422422.5422▼ 4.51
11:50:30422.5423422.5▼ 41
11:50:29422423422▼ 4.51
11:50:06422422.5422.5▼ 41
11:49:50422422.5422.5▼ 41
11:47:05422423423▼ 3.53
11:47:00422423423▼ 3.51
11:47:00422.5423422.5▼ 46
11:46:53422.5423422.5▼ 41
11:46:07422.5423423▼ 3.51
11:45:11423423.5423▼ 3.53
11:44:51422.5423423▼ 3.51
11:44:51422.5423423▼ 3.52
11:43:33423423.5423▼ 3.52
11:43:30423423.5423▼ 3.51
11:43:18423423.5423▼ 3.51
11:42:19423423.5423▼ 3.51
11:39:42423423.5423▼ 3.52
11:38:29422.5423.5423.5▼ 31
11:36:06422.5423422.5▼ 42
11:35:47422.5423.5423▼ 3.51
11:35:29422423423▼ 3.52
11:35:10422423423▼ 3.51
11:34:22422.5423422.5▼ 41
11:33:31422422.5422.5▼ 41
11:33:17422.5423422.5▼ 43
11:32:30422.5423422.5▼ 43
11:31:38422422.5422.5▼ 42
11:31:37422422.5422.5▼ 43
11:30:29422422.5422.5▼ 43
11:30:29422422.5422▼ 4.52
11:29:40422.5423422.5▼ 46
11:28:54423423.5423▼ 3.52
11:25:24423424423▼ 3.53
11:24:14422.5423.5423.5▼ 31
11:24:14422.5423.5423.5▼ 31
11:23:52422422.5422.5▼ 41
11:23:51422422.5422.5▼ 41
11:21:59422422.5422▼ 4.52
11:21:42422.5423422.5▼ 44
11:21:31423424.5423▼ 3.51

資券變化

 單位：張數　 2025/04/17
融資買進 融資賣出 融資餘額 融資限額
271 44 3063 51638
融券買進 融券賣出 融券餘額 融券限額
4 22 205 51638

法人持股

 單位：張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/04/22 13 -262 -12
2025/04/21 518 -329 -45
2025/04/18 -7 -528 -12
2025/04/17 -303 -1044 -201
2025/04/16 -103 -112 -77

近6月融資走勢圖
 
Created with Highstock 2.1.10融資餘額(百張)2024/11 2024/11 2024/12 2024/12 2025/01 2025/01 2025/02 2025/02 2025/03 2025/03 2025/04 2025/04 050100富聯網

近6月融券走勢圖
 
Created with Highstock 2.1.10融券餘額(百張)2024/11 2024/11 2024/12 2024/12 2025/01 2025/01 2025/02 2025/02 2025/03 2025/03 2025/04 2025/04 02.55富聯網

產業供銷分析
 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅
競爭者 3259鑫創Flash控制IC21△0.5△2.44%
競爭者 6485點序Flash控制IC50----
競爭者 8054安國Flash控制IC67.8▽1.3▽1.88%
競爭者 3556禾瑞亞USB介面控制IC39.75▽0.15▽0.38%
競爭者 5269祥碩USB介面控制IC1490▽50▽3.25%
競爭者 5351鈺創USB介面控制IC22.2▽0.05▽0.22%
競爭者 6104創惟USB介面控制IC117△2.5△2.18%
競爭者 6233旺玖USB介面控制IC18.6▽0.1▽0.53%
競爭者 6756威鋒電子USB介面控制IC84.5▽1▽1.17%
競爭者 8054安國USB介面控制IC67.8▽1.3▽1.88%
競爭者 2451創見矽碟機99.8▽1.7▽1.67%
競爭者 3260威剛矽碟機79.3▽0.7▽0.88%
競爭者 8271宇瞻矽碟機43.45△0.15△0.35%
競爭者 3259鑫創記憶卡IC21△0.5△2.44%
競爭者 6485點序記憶卡IC50----
上游供應商 2303聯電專業晶圓代工44.3△0.65△1.49%
下游客戶 2353宏碁PC31.4▽0.1▽0.32%

注目焦點

投資講座：
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》

上市

上櫃

期指

富台

景氣
加權指數(%23001)
註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
櫃買指數(%23026)
台指期(WTXM%26)
Created with Highstock 2.1.10富台指期0003061555.651573.201590.751608.301625.85©精誠.富聯網
27
分數：27分
燈號：綠燈
景氣穩定
2018/07 完整走勢

看懂財報 - 8299 群 聯

詳細...
經營能力 獲利能力
綜合評分 33 綜合評分 70
同業標準 29 同業標準 61
評比 評比
成長能力 償債能力
綜合評分 41 綜合評分 47
同業標準 37 同業標準 20
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞
SmartFubon

證期權

ETF

基金

國際

外匯

債券

新聞

講座

產品

看盤

｜關於我們｜ 會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜
© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【 精誠資訊富聯網-免責聲明 】。