4540
38
TWD+0.75 (2.01%)
2025.07.17收盤
全球傳動-現股當沖
全球傳動最新現股當沖狀況
整理全球傳動最新(2025/07/16) 當沖狀況。整體成交張數為295張,佔整體市場成交張數的34.61%。當日現股當沖之總損益為+4.57萬元、每張平均損益則為+155元。
開盤價
37.8
收盤價
38
當日範圍
37.5 - 38.5
成交張數
1,066
開盤價(昨)
36.45
收盤價(昨)
37.25
昨日範圍
36.45 - 37.8
成交張數(昨)
852
成交金額
4054.67萬
成交金額(昨)
3176.93萬
52週範圍
33.15 - 62.8
發行股數
9516萬
市值
36億
現股當沖-歷史逐日資訊
開盤價
37.8
收盤價
38
成交張數
1,066
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(%) | ||||||
2025/07/24 | 39 | -0.05 | -0.13 | 719 | 2,794.03 | 355 | 49.37 | 1,381.59 | 49.45 | 1,379.37 | 49.37 | -2.23 | -62.68 | 1 | 0.14 |
2025/07/23 | 39.05 | +1.2 | +3.17 | 1,789 | 7,027.27 | 852 | 47.62 | 3,340.07 | 47.53 | 3,344.53 | 47.59 | +4.46 | +52.29 | 1 | 0.06 |
2025/07/22 | 37.85 | -1.05 | -2.7 | 1,043 | 4,004.52 | 258 | 24.73 | 990.23 | 24.73 | 992.14 | 24.78 | +1.92 | +74.22 | 0 | 0 |
2025/07/21 | 38.9 | +0.1 | +0.26 | 1,209 | 4,729.56 | 448 | 37.07 | 1,750.49 | 37.01 | 1,751.41 | 37.03 | +0.92 | +20.54 | 0 | 0 |
2025/07/18 | 38.8 | +0.8 | +2.11 | 3,069 | 12,003.78 | 1,723 | 56.14 | 6,745.46 | 56.19 | 6,733.31 | 56.09 | -12.15 | -70.52 | 17 | 0.55 |
2025/07/17 | 38 | +0.75 | +2.01 | 1,066 | 4,053.78 | 396 | 37.16 | 1,503.38 | 37.09 | 1,506.4 | 37.16 | +3.02 | +76.26 | 2 | 0.19 |
2025/07/16 | 37.25 | +0.7 | +1.92 | 852 | 3,178.53 | 295 | 34.61 | 1,096.13 | 34.49 | 1,100.7 | 34.63 | +4.57 | +154.92 | 3 | 0.35 |
2025/07/15 | 36.55 | +0.45 | +1.25 | 394 | 1,431.2 | 146 | 37.1 | 530.73 | 37.08 | 531.02 | 37.1 | +0.3 | +20.55 | 0 | 0 |
2025/07/14 | 36.1 | -0.45 | -1.23 | 354 | 1,280.98 | 141 | 39.87 | 510.89 | 39.88 | 511.08 | 39.9 | +0.18 | +13.12 | 0 | 0 |
2025/07/11 | 36.55 | +0.6 | +1.67 | 1,043 | 3,833.08 | 536 | 51.39 | 1,971.39 | 51.43 | 1,970.54 | 51.41 | -0.85 | -15.95 | 1 | 0.1 |
2025/07/10 | 35.95 | +0.65 | +1.84 | 676 | 2,436.5 | 312 | 46.13 | 1,124.83 | 46.17 | 1,123.96 | 46.13 | -0.86 | -27.72 | 0 | 0 |
2025/07/09 | 35.3 | -0.1 | -0.28 | 455 | 1,614.42 | 180 | 39.56 | 639.21 | 39.59 | 639.35 | 39.6 | +0.14 | +7.78 | 1 | 0.22 |
2025/07/08 | 35.4 | -0.6 | -1.67 | 821 | 2,896.89 | 281 | 34.23 | 990 | 34.17 | 993.62 | 34.3 | +3.62 | +128.65 | 1 | 0.12 |
2025/07/07 | 36 | -0.65 | -1.77 | 580 | 2,082.37 | 190 | 32.78 | 681.8 | 32.74 | 684.54 | 32.87 | +2.73 | +143.95 | 0 | 0 |
2025/07/04 | 36.65 | -1.55 | -4.06 | 1,123 | 4,181.22 | 291 | 25.92 | 1,086.83 | 25.99 | 1,089.74 | 26.06 | +2.92 | +100.34 | 0 | 0 |
2025/07/03 | 38.2 | +0.9 | +2.41 | 728 | 2,777.46 | 226 | 31.02 | 860.03 | 30.96 | 862.1 | 31.04 | +2.06 | +91.37 | 0 | 0 |
2025/07/02 | 37.3 | -0.2 | -0.53 | 421 | 1,575.99 | 143 | 34 | 535.05 | 33.95 | 536.41 | 34.04 | +1.36 | +95.1 | 0 | 0 |
2025/07/01 | 37.5 | -0.2 | -0.53 | 649 | 2,457.1 | 199 | 30.64 | 755.05 | 30.73 | 755.23 | 30.74 | +0.17 | +8.79 | 1 | 0.15 |
2025/06/30 | 37.7 | -0.8 | -2.08 | 851 | 3,235.55 | 299 | 35.14 | 1,136.91 | 35.14 | 1,142.34 | 35.31 | +5.42 | +181.27 | 2 | 0.24 |
2025/06/27 | 38.5 | -1.3 | -3.27 | 1,305 | 5,089.17 | 402 | 30.81 | 1,572.42 | 30.9 | 1,573.59 | 30.92 | +1.17 | +29.1 | 1 | 0.08 |
2025/06/26 | 39.8 | +0.9 | +2.31 | 2,276 | 9,156.45 | 1,250 | 54.92 | 5,024.65 | 54.88 | 5,029.29 | 54.93 | +4.63 | +37.08 | 2 | 0.09 |
2025/06/25 | 38.9 | -0.4 | -1.02 | 772 | 3,024.54 | 365 | 47.25 | 1,430.94 | 47.31 | 1,428.65 | 47.24 | -2.29 | -62.74 | 0 | 0 |
2025/06/24 | 39.3 | +1.8 | +4.8 | 1,702 | 6,688.52 | 558 | 32.79 | 2,185 | 32.67 | 2,200.39 | 32.9 | +15.39 | +275.81 | 1 | 0.06 |
2025/06/23 | 37.5 | -0.1 | -0.27 | 717 | 2,653.27 | 291 | 40.57 | 1,074.88 | 40.51 | 1,080.29 | 40.72 | +5.41 | +185.74 | 0 | 0 |
2025/06/20 | 37.6 | -0.3 | -0.79 | 824 | 3,123.52 | 378 | 45.88 | 1,437.93 | 46.04 | 1,436.02 | 45.97 | -1.92 | -50.66 | 0 | 0 |
2025/06/19 | 37.9 | -1.5 | -3.81 | 983 | 3,768.69 | 207 | 21.05 | 796.6 | 21.14 | 793.79 | 21.06 | -2.81 | -135.51 | 0 | 0 |
2025/06/18 | 39.4 | +0.05 | +0.13 | 552 | 2,184.34 | 230 | 41.65 | 908.7 | 41.6 | 910.12 | 41.67 | +1.42 | +61.74 | 0 | 0 |
2025/06/17 | 39.35 | +0.2 | +0.51 | 684 | 2,690.52 | 225 | 32.88 | 885.44 | 32.91 | 885.24 | 32.9 | -0.2 | -9.11 | 0 | 0 |
2025/06/16 | 39.15 | +0 | +0 | 592 | 2,295.86 | 249 | 42.07 | 964.51 | 42.01 | 967.46 | 42.14 | +2.94 | +118.07 | 0 | 0 |
2025/06/13 | 39.15 | -1.25 | -3.09 | 1,090 | 4,290.15 | 256 | 23.48 | 1,008.73 | 23.51 | 1,008.1 | 23.5 | -0.63 | -24.61 | 2 | 0.18 |
2025/06/12 | 40.4 | +0.1 | +0.25 | 1,094 | 4,443.81 | 526 | 48.07 | 2,133.77 | 48.02 | 2,134.92 | 48.04 | +1.15 | +21.86 | 1 | 0.09 |
2025/06/11 | 40.3 | +0.75 | +1.9 | 1,297 | 5,180.85 | 661 | 50.96 | 2,639.54 | 50.95 | 2,640.34 | 50.96 | +0.8 | +12.1 | 6 | 0.46 |
2025/06/10 | 39.55 | +0.1 | +0.25 | 1,601 | 6,438.45 | 751 | 46.91 | 3,021.88 | 46.93 | 3,023.78 | 46.96 | +1.91 | +25.43 | 0 | 0 |
2025/06/09 | 39.45 | -0.55 | -1.37 | 748 | 2,970.97 | 311 | 41.57 | 1,236.79 | 41.63 | 1,237.52 | 41.65 | +0.73 | +23.63 | 0 | 0 |
2025/06/06 | 40 | -1.5 | -3.61 | 1,235 | 5,009.39 | 335 | 27.13 | 1,363.76 | 27.22 | 1,360.97 | 27.17 | -2.79 | -83.28 | 1 | 0.08 |
2025/06/05 | 41.5 | +0.1 | +0.24 | 1,537 | 6,438.37 | 806 | 52.43 | 3,369.6 | 52.34 | 3,373.47 | 52.4 | +3.87 | +48.01 | 2 | 0.13 |
2025/06/04 | 41.4 | +0.9 | +2.22 | 2,604 | 10,910.18 | 1,673 | 64.24 | 7,003.17 | 64.19 | 7,012.71 | 64.28 | +9.54 | +57.02 | 0 | 0 |
2025/06/03 | 40.5 | +1 | +2.53 | 1,304 | 5,267.91 | 589 | 45.15 | 2,367.14 | 44.94 | 2,377.64 | 45.13 | +10.5 | +178.27 | 0 | 0 |
2025/06/02 | 39.5 | -1.2 | -2.95 | 751 | 2,969.55 | 277 | 36.87 | 1,094.39 | 36.85 | 1,096.76 | 36.93 | +2.36 | +85.2 | 0 | 0 |
2025/05/29 | 40.7 | -0.3 | -0.73 | 910 | 3,703.08 | 430 | 47.26 | 1,751.58 | 47.3 | 1,752.88 | 47.34 | +1.3 | +30.23 | 6 | 0.66 |
2025/05/28 | 41 | -0.65 | -1.56 | 1,406 | 5,869.7 | 770 | 54.75 | 3,216.81 | 54.8 | 3,220.44 | 54.87 | +3.63 | +47.14 | 0 | 0 |
2025/05/27 | 41.65 | -1.2 | -2.8 | 2,514 | 10,691.72 | 1,068 | 42.47 | 4,543.77 | 42.5 | 4,543.43 | 42.49 | -0.34 | -3.23 | 2 | 0.08 |
2025/05/26 | 42.85 | +1.15 | +2.76 | 2,795 | 12,001.98 | 1,635 | 58.5 | 7,017.8 | 58.47 | 7,023 | 58.52 | +5.2 | +31.8 | 1 | 0.04 |
2025/05/23 | 41.7 | -0.55 | -1.3 | 1,027 | 4,331.38 | 442 | 43.05 | 1,864.37 | 43.04 | 1,867.51 | 43.12 | +3.15 | +71.15 | 0 | 0 |
2025/05/22 | 42.25 | -0.15 | -0.35 | 1,189 | 5,014.48 | 608 | 51.13 | 2,560.26 | 51.06 | 2,567.26 | 51.2 | +7 | +115.13 | 2 | 0.17 |
2025/05/21 | 42.4 | +0 | +0 | 1,395 | 5,926.45 | 580 | 41.58 | 2,465.31 | 41.6 | 2,466.64 | 41.62 | +1.32 | +22.84 | 0 | 0 |
2025/05/20 | 42.4 | -0.6 | -1.4 | 2,927 | 12,633.34 | 1,643 | 56.14 | 7,101.52 | 56.21 | 7,089.26 | 56.12 | -12.27 | -74.65 | 1 | 0.03 |
2025/05/19 | 43 | -0.5 | -1.15 | 4,863 | 21,299.13 | 3,211 | 66.03 | 14,071.03 | 66.06 | 14,062.91 | 66.03 | -8.13 | -25.32 | 20 | 0.41 |
2025/05/16 | 43.5 | +0.35 | +0.81 | 2,182 | 9,446.05 | 1,137 | 52.1 | 4,918.86 | 52.07 | 4,924.01 | 52.13 | +5.14 | +45.25 | 3 | 0.14 |
2025/05/15 | 43.15 | +0.65 | +1.53 | 4,730 | 20,481.24 | 2,617 | 55.33 | 11,311.69 | 55.23 | 11,338.58 | 55.36 | +26.89 | +102.75 | 7 | 0.15 |
2025/05/14 | 42.5 | +0.2 | +0.47 | 1,729 | 7,329.57 | 692 | 40.03 | 2,932.66 | 40.01 | 2,938.24 | 40.09 | +5.58 | +80.64 | 1 | 0.06 |
2025/05/13 | 42.3 | -0.35 | -0.82 | 4,952 | 21,094.79 | 2,786 | 56.26 | 11,852.52 | 56.19 | 11,879.38 | 56.31 | +26.85 | +96.37 | 2 | 0.04 |
2025/05/12 | 42.65 | +2.95 | +7.43 | 5,765 | 24,452.45 | 3,292 | 57.1 | 13,925.11 | 56.95 | 13,970.17 | 57.13 | +45.05 | +136.86 | 23 | 0.4 |
2025/05/09 | 39.7 | +2.05 | +5.44 | 2,831 | 11,136.16 | 1,543 | 54.5 | 6,049.04 | 54.32 | 6,083.85 | 54.63 | +34.8 | +225.57 | 9 | 0.32 |
2025/05/08 | 37.65 | +0.1 | +0.27 | 646 | 2,448.7 | 228 | 35.27 | 863.77 | 35.27 | 864.36 | 35.3 | +0.58 | +25.66 | 1 | 0.15 |
2025/05/07 | 37.55 | -0.5 | -1.31 | 808 | 3,041.14 | 334 | 41.32 | 1,256.28 | 41.31 | 1,259.37 | 41.41 | +3.08 | +92.37 | 0 | 0 |
2025/05/06 | 38.05 | +0.4 | +1.06 | 1,181 | 4,502.54 | 575 | 48.68 | 2,187.59 | 48.59 | 2,192.82 | 48.7 | +5.24 | +91.04 | 2 | 0.17 |
2025/05/05 | 37.65 | -3.7 | -8.95 | 3,653 | 14,124.29 | 1,671 | 45.75 | 6,478.4 | 45.87 | 6,487.66 | 45.93 | +9.26 | +55.42 | 1 | 0.03 |
2025/05/02 | 41.35 | +1.45 | +3.63 | 5,405 | 22,319.58 | 3,586 | 66.34 | 14,792.25 | 66.27 | 14,813.81 | 66.37 | +21.57 | +60.14 | 14 | 0.26 |
2025/04/30 | 39.9 | -0.5 | -1.24 | 11,186 | 46,912.63 | 7,866 | 70.32 | 32,959.59 | 70.26 | 33,004.15 | 70.35 | +44.56 | +56.65 | 23 | 0.21 |
2025/04/29 | 40.4 | +3.15 | +8.46 | 5,325 | 21,126.12 | 2,640 | 49.58 | 10,390.68 | 49.18 | 10,499.64 | 49.7 | +108.95 | +412.71 | 17 | 0.32 |
2025/04/28 | 37.25 | +0.15 | +0.4 | 647 | 2,414.02 | 246 | 38.04 | 918.67 | 38.06 | 919.83 | 38.1 | +1.16 | +46.95 | 1 | 0.15 |
2025/04/25 | 37.1 | +1.5 | +4.21 | 1,518 | 5,647.18 | 535 | 35.25 | 1,987.38 | 35.19 | 1,996.62 | 35.36 | +9.24 | +172.71 | 15 | 0.99 |
2025/04/24 | 35.6 | -0.05 | -0.14 | 836 | 2,999.79 | 324 | 38.75 | 1,164.84 | 38.83 | 1,161.55 | 38.72 | -3.29 | -101.54 | 1 | 0.12 |
2025/04/23 | 35.65 | +1.55 | +4.55 | 926 | 3,286.74 | 240 | 25.91 | 849.9 | 25.86 | 852.91 | 25.95 | +3.02 | +125.62 | 0 | 0 |
2025/04/22 | 34.1 | -0.7 | -2.01 | 1,087 | 3,766.94 | 303 | 27.87 | 1,054.16 | 27.98 | 1,048.9 | 27.84 | -5.26 | -173.6 | 0 | 0 |
2025/04/21 | 34.8 | -2.4 | -6.45 | 1,049 | 3,737.81 | 178 | 16.98 | 644.67 | 17.25 | 629.34 | 16.84 | -15.34 | -861.52 | 0 | 0 |
2025/04/18 | 37.2 | +0.6 | +1.64 | 1,481 | 5,499.53 | 873 | 58.95 | 3,239.35 | 58.9 | 3,248.26 | 59.06 | +8.9 | +102 | 0 | 0 |
2025/04/17 | 36.6 | -0.05 | -0.14 | 2,098 | 7,674.3 | 1,378 | 65.68 | 5,041.86 | 65.7 | 5,043.86 | 65.72 | +2 | +14.51 | 1 | 0.05 |
2025/04/16 | 36.65 | -2.35 | -6.03 | 1,903 | 7,138.33 | 694 | 36.48 | 2,609.51 | 36.56 | 2,611.28 | 36.58 | +1.76 | +25.43 | 1 | 0.05 |
2025/04/15 | 39 | +2.85 | +7.88 | 2,152 | 8,210.17 | 1,003 | 46.6 | 3,797.78 | 46.26 | 3,838.01 | 46.75 | +40.23 | +401.05 | 2 | 0.09 |
2025/04/14 | 36.15 | -0.1 | -0.28 | 2,055 | 7,575.04 | 1,075 | 52.3 | 3,951.2 | 52.16 | 3,960.91 | 52.29 | +9.71 | +90.33 | 3 | 0.15 |
2025/04/11 | 36.25 | -0.25 | -0.68 | 2,459 | 8,506.94 | 1,152 | 46.85 | 3,944.02 | 46.36 | 4,005.22 | 47.08 | +61.2 | +531.25 | 5 | 0.2 |
2025/04/10 | 36.5 | +3.3 | +9.94 | 2,073 | 7,503.11 | 561 | 27.06 | 2,015.27 | 26.86 | 2,034.77 | 27.12 | +19.5 | +347.5 | 3 | 0.14 |
2025/04/09 | 33.2 | -3.65 | -9.91 | 2,242 | 7,472.54 | 397 | 17.7 | 1,324.95 | 17.73 | 1,331.13 | 17.81 | +6.17 | +155.54 | 0 | 0 |
2025/04/08 | 36.85 | -4.05 | -9.9 | 854 | 3,146.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
2025/04/07 | 40.9 | -4.5 | -9.91 | 74 | 302.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
2025/04/02 | 45.4 | +0.15 | +0.33 | 985 | 4,458.1 | 548 | 55.64 | 2,477.32 | 55.57 | 2,481.64 | 55.67 | +4.32 | +78.74 | 1 | 0.1 |
2025/04/01 | 45.25 | +1.6 | +3.67 | 1,240 | 5,545.86 | 614 | 49.52 | 2,742.39 | 49.45 | 2,744.93 | 49.5 | +2.54 | +41.45 | 4 | 0.32 |
2025/03/31 | 43.65 | -3.65 | -7.72 | 2,431 | 10,795.63 | 870 | 35.78 | 3,866.83 | 35.82 | 3,884.28 | 35.98 | +17.45 | +200.57 | 3 | 0.12 |
2025/03/28 | 47.3 | -1.4 | -2.87 | 1,911 | 9,027.45 | 771 | 40.34 | 3,642.97 | 40.35 | 3,653.02 | 40.47 | +10.05 | +130.35 | 1 | 0.05 |
2025/03/27 | 48.7 | -1.3 | -2.6 | 1,388 | 6,775.72 | 470 | 33.85 | 2,292.92 | 33.84 | 2,299.07 | 33.93 | +6.16 | +130.96 | 2 | 0.14 |
2025/03/26 | 50 | +0.3 | +0.6 | 981 | 4,908.16 | 496 | 50.58 | 2,482.41 | 50.58 | 2,483.03 | 50.59 | +0.63 | +12.7 | 0 | 0 |
2025/03/25 | 49.7 | +0.2 | +0.4 | 1,651 | 8,267.49 | 866 | 52.46 | 4,339.46 | 52.49 | 4,338.48 | 52.48 | -0.98 | -11.37 | 3 | 0.18 |
2025/03/24 | 49.5 | +0.45 | +0.92 | 3,053 | 15,385.05 | 1,785 | 58.47 | 8,993.14 | 58.45 | 8,996.65 | 58.48 | +3.5 | +19.64 | 0 | 0 |
2025/03/21 | 49.05 | -1.25 | -2.49 | 1,478 | 7,316.36 | 469 | 31.73 | 2,325.34 | 31.78 | 2,324.36 | 31.77 | -0.98 | -20.9 | 0 | 0 |
2025/03/20 | 50.3 | +0.1 | +0.2 | 1,307 | 6,624.04 | 613 | 46.9 | 3,105.9 | 46.89 | 3,109.25 | 46.94 | +3.35 | +54.65 | 0 | 0 |
2025/03/19 | 50.2 | -1.8 | -3.46 | 2,529 | 12,777.01 | 920 | 36.38 | 4,660.24 | 36.47 | 4,661.17 | 36.48 | +0.93 | +10.05 | 1 | 0.04 |
2025/03/18 | 52 | -0.1 | -0.19 | 1,742 | 9,073.91 | 850 | 48.79 | 4,428.54 | 48.81 | 4,431.22 | 48.83 | +2.68 | +31.53 | 1 | 0.06 |
2025/03/17 | 52.1 | -0.7 | -1.33 | 2,689 | 14,175.02 | 1,556 | 57.87 | 8,200.51 | 57.85 | 8,203.55 | 57.87 | +3.04 | +19.54 | 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。