4540
42.25
TWD-0.15 (-0.35%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為608張，佔整體市場成交張數的51.13%。當日現股當沖之總損益為+7萬元、每張平均損益則為+115元。
開盤價
42.1
收盤價
42.25
當日範圍
41.5 - 42.75
成交張數
1,189
開盤價(昨)
43.1
收盤價(昨)
42.4
昨日範圍
42.05 - 43.2
成交張數(昨)
1,395
成交金額
5014.30萬
成交金額(昨)
5926.65萬
52週範圍
30.85 - 62.8
發行股數
9516萬
市值
40億
現股當沖－歷史逐日資訊
開盤價
42.1
收盤價
42.25
成交張數
1,189
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/03/14 | 52.8 | +0.6 | +1.15 | 4,071 | 21,285.19 | 2,668 | 65.54 | 13,950.91 | 65.54 | 13,959.3 | 65.58 | +8.39 | +31.45 | 16 | 0.39 |
| 2025/03/13 | 52.2 | +2.25 | +4.5 | 9,884 | 52,557.37 | 6,399 | 64.74 | 33,983.95 | 64.66 | 34,085.55 | 64.85 | +101.6 | +158.77 | 17 | 0.17 |
| 2025/03/12 | 49.95 | +0.2 | +0.4 | 2,576 | 12,935.75 | 1,266 | 49.14 | 6,359.53 | 49.16 | 6,365.34 | 49.21 | +5.8 | +45.85 | 2 | 0.08 |
| 2025/03/11 | 49.75 | -1.95 | -3.77 | 2,414 | 11,980.8 | 1,009 | 41.8 | 5,002.27 | 41.75 | 5,012.49 | 41.84 | +10.22 | +101.34 | 1 | 0.04 |
| 2025/03/10 | 51.7 | +0 | +0 | 3,018 | 15,420.2 | 1,470 | 48.71 | 7,513.52 | 48.73 | 7,540.09 | 48.9 | +26.57 | +180.75 | 6 | 0.2 |
| 2025/03/07 | 51.7 | -3.1 | -5.66 | 4,051 | 21,454.12 | 1,367 | 33.74 | 7,261.67 | 33.85 | 7,277.01 | 33.92 | +15.34 | +112.22 | 11 | 0.27 |
| 2025/03/06 | 54.8 | -1.8 | -3.18 | 3,925 | 21,905.93 | 1,582 | 40.3 | 8,874.72 | 40.51 | 8,836.6 | 40.34 | -38.12 | -240.96 | 4 | 0.1 |
| 2025/03/05 | 56.6 | +1.1 | +1.98 | 5,069 | 28,842.59 | 3,044 | 60.05 | 17,297.91 | 59.97 | 17,310.28 | 60.02 | +12.37 | +40.64 | 5 | 0.1 |
| 2025/03/04 | 55.5 | -0.3 | -0.54 | 3,813 | 21,234.17 | 2,207 | 57.88 | 12,262.6 | 57.75 | 12,315.03 | 58 | +52.43 | +237.56 | 14 | 0.37 |
| 2025/03/03 | 55.8 | -2.5 | -4.29 | 3,886 | 21,936.32 | 1,801 | 46.35 | 10,174.92 | 46.38 | 10,173.9 | 46.38 | -1.02 | -5.66 | 3 | 0.08 |
| 2025/02/27 | 58.3 | -0.1 | -0.17 | 11,489 | 67,160.33 | 7,601 | 66.16 | 44,473.03 | 66.22 | 44,418.52 | 66.14 | -54.51 | -71.71 | 31 | 0.27 |
| 2025/02/26 | 58.4 | +0.4 | +0.69 | 9,289 | 54,625.74 | 5,441 | 58.57 | 31,996.27 | 58.57 | 31,974.93 | 58.53 | -21.34 | -39.22 | 23 | 0.25 |
| 2025/02/25 | 58 | -1.9 | -3.17 | 10,515 | 61,336.88 | 5,302 | 50.42 | 30,957.96 | 50.47 | 30,948.77 | 50.46 | -9.19 | -17.33 | 9 | 0.09 |
| 2025/02/24 | 59.9 | +3.3 | +5.83 | 22,518 | 134,046.23 | 12,908 | 57.32 | 76,588.69 | 57.14 | 76,930.85 | 57.39 | +342.16 | +265.08 | 24 | 0.11 |
| 2025/02/21 | 56.6 | +1.1 | +1.98 | 6,434 | 36,315.83 | 3,537 | 54.97 | 19,902.02 | 54.8 | 19,979.86 | 55.02 | +77.84 | +220.07 | 11 | 0.17 |
| 2025/02/20 | 55.5 | -1.7 | -2.97 | 4,868 | 27,399.69 | 2,177 | 44.72 | 12,283.11 | 44.83 | 12,286.26 | 44.84 | +3.15 | +14.47 | 9 | 0.18 |
| 2025/02/19 | 57.2 | +0.1 | +0.18 | 8,927 | 51,591.85 | 5,608 | 62.82 | 32,426.95 | 62.85 | 32,400.08 | 62.8 | -26.87 | -47.91 | 19 | 0.21 |
| 2025/02/18 | 57.1 | -0.7 | -1.21 | 5,512 | 31,427.16 | 2,672 | 48.48 | 15,245.03 | 48.51 | 15,243.1 | 48.5 | -1.93 | -7.22 | 4 | 0.07 |
| 2025/02/17 | 57.8 | +1 | +1.76 | 12,759 | 73,949.08 | 8,907 | 69.81 | 51,608.34 | 69.79 | 51,592.36 | 69.77 | -15.98 | -17.94 | 26 | 0.2 |
| 2025/02/14 | 56.8 | +0.5 | +0.89 | 14,416 | 83,316.5 | 9,873 | 68.49 | 57,004.1 | 68.42 | 57,025.38 | 68.44 | +21.28 | +21.55 | 34 | 0.24 |
| 2025/02/13 | 56.3 | -0.9 | -1.57 | 7,340 | 41,455.79 | 3,799 | 51.76 | 21,455.68 | 51.76 | 21,492.98 | 51.85 | +37.3 | +98.18 | 11 | 0.15 |
| 2025/02/12 | 57.2 | +0.3 | +0.53 | 25,360 | 147,193.18 | 17,560 | 69.24 | 101,881.23 | 69.22 | 101,958.42 | 69.27 | +77.19 | +43.96 | 46 | 0.18 |
| 2025/02/11 | 56.9 | +2 | +3.64 | 13,921 | 79,257.81 | 8,803 | 63.24 | 50,042.37 | 63.14 | 50,179.29 | 63.31 | +136.92 | +155.54 | 13 | 0.09 |
| 2025/02/10 | 54.9 | -2.6 | -4.52 | 8,746 | 48,499.61 | 4,309 | 49.27 | 23,899.02 | 49.28 | 23,929.37 | 49.34 | +30.35 | +70.43 | 7 | 0.08 |
| 2025/02/07 | 57.5 | +1.8 | +3.23 | 19,924 | 113,644.53 | 13,675 | 68.63 | 77,795.04 | 68.45 | 77,998.02 | 68.63 | +202.98 | +148.43 | 14 | 0.07 |
| 2025/02/06 | 55.7 | +2.7 | +5.09 | 35,555 | 197,974 | 25,736 | 72.38 | 143,267.05 | 72.37 | 143,475.97 | 72.47 | +208.92 | +81.18 | 61 | 0.17 |
| 2025/02/05 | 53 | +4.75 | +9.84 | 6,253 | 32,046.64 | 2,900 | 46.37 | 14,620.5 | 45.62 | 14,837.95 | 46.3 | +217.46 | +749.86 | 6 | 0.1 |
| 2025/02/04 | 48.25 | +0 | +0 | 4,301 | 20,672.56 | 2,762 | 64.23 | 13,262.64 | 64.16 | 13,320.86 | 64.44 | +58.23 | +210.83 | 25 | 0.58 |
| 2025/02/03 | 48.25 | -2.35 | -4.64 | 2,665 | 13,002.58 | 1,164 | 43.67 | 5,688.11 | 43.75 | 5,694.89 | 43.8 | +6.78 | +58.2 | 1 | 0.04 |
| 2025/01/22 | 50.6 | -1.2 | -2.32 | 2,869 | 14,666.33 | 1,237 | 43.12 | 6,333.27 | 43.18 | 6,328.3 | 43.15 | -4.97 | -40.18 | 3 | 0.1 |
| 2025/01/21 | 51.8 | +0 | +0 | 2,307 | 12,001 | 1,129 | 48.94 | 5,871.42 | 48.92 | 5,873.55 | 48.94 | +2.13 | +18.87 | 3 | 0.13 |
| 2025/01/20 | 51.8 | +0.9 | +1.77 | 3,317 | 17,164.42 | 1,478 | 44.56 | 7,638.8 | 44.5 | 7,652.9 | 44.59 | +14.1 | +95.4 | 9 | 0.27 |
| 2025/01/17 | 50.9 | -2.9 | -5.39 | 7,555 | 39,153.77 | 3,792 | 50.19 | 19,686.36 | 50.28 | 19,652.71 | 50.19 | -33.65 | -88.74 | 16 | 0.21 |
| 2025/01/16 | 53.8 | +1.7 | +3.26 | 10,248 | 55,333.92 | 6,410 | 62.55 | 34,580.64 | 62.49 | 34,609.7 | 62.55 | +29.06 | +45.34 | 16 | 0.16 |
| 2025/01/15 | 52.1 | -1.1 | -2.07 | 5,663 | 29,782.4 | 3,698 | 65.3 | 19,441.09 | 65.28 | 19,448.29 | 65.3 | +7.2 | +19.47 | 6 | 0.11 |
| 2025/01/14 | 53.2 | +2.2 | +4.31 | 5,946 | 30,930.88 | 3,466 | 58.29 | 17,952.8 | 58.04 | 18,007.03 | 58.22 | +54.23 | +156.46 | 10 | 0.17 |
| 2025/01/13 | 51 | -1 | -1.92 | 7,670 | 38,841.56 | 4,197 | 54.72 | 21,217.27 | 54.63 | 21,296.65 | 54.83 | +79.39 | +189.15 | 17 | 0.22 |
| 2025/01/10 | 52 | +0.3 | +0.58 | 13,200 | 69,868.81 | 8,196 | 62.09 | 43,388.73 | 62.1 | 43,381 | 62.09 | -7.73 | -9.43 | 34 | 0.26 |
| 2025/01/09 | 51.7 | -3 | -5.48 | 9,949 | 52,374.37 | 3,787 | 38.07 | 20,003 | 38.19 | 19,945.82 | 38.08 | -57.18 | -150.99 | 13 | 0.13 |
| 2025/01/08 | 54.7 | -3.6 | -6.17 | 15,887 | 88,517.07 | 9,200 | 57.91 | 51,268.21 | 57.92 | 51,321.39 | 57.98 | +53.18 | +57.8 | 37 | 0.23 |
| 2025/01/07 | 58.3 | -4.2 | -6.72 | 37,147 | 226,240.82 | 25,307 | 68.13 | 154,291.29 | 68.2 | 154,374.44 | 68.23 | +83.15 | +32.86 | 140 | 0.38 |
| 2024/12/18 | 57.8 | +1.9 | +3.4 | 85,113 | 502,419.49 | 67,810 | 79.67 | 400,059.03 | 79.63 | 400,265.49 | 79.67 | +206.46 | +30.45 | -- | -- |
| 2024/12/17 | 55.9 | +5 | +9.82 | 10,839 | 59,089.74 | 3,795 | 35.01 | 20,289.93 | 34.34 | 20,635.61 | 34.92 | +345.68 | +910.88 | -- | -- |
| 2024/12/16 | 50.9 | -1.6 | -3.05 | 48,144 | 253,127.59 | 39,278 | 81.58 | 206,647.42 | 81.64 | 206,575.6 | 81.61 | -71.82 | -18.29 | -- | -- |
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。
