4540
45.4
TWD+0.15 (0.33%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為548張，佔整體市場成交張數的55.64%。當日現股當沖之總損益為+4.32萬元、每張平均損益則為+79元。
開盤價
45.05
收盤價
45.4
當日範圍
44.5 - 45.9
成交張數
985
開盤價(昨)
44.45
收盤價(昨)
45.25
昨日範圍
43.8 - 45.35
成交張數(昨)
1,240
成交金額
4458.93萬
成交金額(昨)
5546.04萬
52週範圍
30.85 - 62.8
發行股數
9516萬
市值
43億
現股當沖－歷史逐日資訊
開盤價
45.05
收盤價
45.4
成交張數
985
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(%) | ||||||
| 2025/04/02 | 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 | 126 | 0.15 |
| 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 | 1 | 0.01 |
| 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 | 26 | 0.05 |
| 2024/12/13 | 52.5 | +2.1 | +4.17 | 72,117 | 378,340.27 | 55,369 | 76.78 | 290,069.72 | 76.67 | 290,496.26 | 76.78 | +426.54 | +77.04 | 138 | 0.19 |
| 2024/12/12 | 50.4 | +4.55 | +9.92 | 9,748 | 48,782.47 | 2,400 | 24.62 | 11,943.1 | 24.48 | 11,960.86 | 24.52 | +17.76 | +74 | 1 | 0.01 |
| 2024/12/11 | 45.85 | +4.15 | +9.95 | 7,391 | 33,246.38 | 2,957 | 40.01 | 13,169.02 | 39.61 | 13,301.33 | 40.01 | +132.31 | +447.43 | 4 | 0.05 |
| 2024/12/10 | 41.7 | -0.7 | -1.65 | 2,538 | 10,697.48 | 1,372 | 54.06 | 5,789.53 | 54.12 | 5,779.48 | 54.03 | -10.04 | -73.21 | 2 | 0.08 |
| 2024/12/09 | 42.4 | +2.85 | +7.21 | 3,560 | 14,971.65 | 1,710 | 48.03 | 7,138.89 | 47.68 | 7,187.98 | 48.01 | +49.09 | +287.11 | 3 | 0.08 |
| 2024/12/06 | 39.55 | -0.7 | -1.74 | 611 | 2,433.48 | 156 | 25.54 | 624.78 | 25.67 | 623.31 | 25.61 | -1.48 | -94.55 | 7 | 1.15 |
| 2024/12/05 | 40.25 | +0.85 | +2.16 | 1,037 | 4,147.39 | 461 | 44.47 | 1,843.43 | 44.45 | 1,849.82 | 44.6 | +6.39 | +138.61 | 1 | 0.1 |
| 2024/12/04 | 39.4 | +0.05 | +0.13 | 397 | 1,570.4 | 101 | 25.47 | 399.38 | 25.43 | 401.09 | 25.54 | +1.71 | +168.81 | 1 | 0.25 |
| 2024/12/03 | 39.35 | +0.15 | +0.38 | 442 | 1,751.42 | 133 | 30.1 | 530 | 30.26 | 528.01 | 30.15 | -1.99 | -149.62 | 0 | 0 |
| 2024/12/02 | 39.2 | -0.6 | -1.51 | 457 | 1,811.24 | 115 | 25.18 | 457.38 | 25.25 | 457.48 | 25.26 | +0.09 | +7.83 | 0 | 0 |
| 2024/11/29 | 39.8 | -0.1 | -0.25 | 446 | 1,783.23 | 461 | 103.44 | 1,843.43 | 103.38 | 1,849.82 | 103.73 | +6.39 | +138.61 | 2 | 0.45 |
| 2024/11/28 | 39.9 | -0.55 | -1.36 | 715 | 2,871.46 | 334 | 46.72 | 1,342.37 | 46.75 | 1,343.8 | 46.8 | +1.43 | +42.66 | 1 | 0.14 |
| 2024/11/27 | 40.45 | -1.15 | -2.76 | 2,666 | 11,175.78 | 1,631 | 61.18 | 6,856.48 | 61.35 | 6,836.81 | 61.18 | -19.68 | -120.63 | 4 | 0.15 |
| 2024/11/26 | 41.6 | +0.9 | +2.21 | 3,093 | 13,147.39 | 2,010 | 64.98 | 8,538.24 | 64.94 | 8,549.62 | 65.03 | +11.38 | +56.64 | 2 | 0.06 |
| 2024/11/25 | 40.7 | +0.3 | +0.74 | 432 | 1,758.59 | 131 | 30.36 | 533.03 | 30.31 | 535.43 | 30.45 | +2.4 | +183.21 | 0 | 0 |
| 2024/11/22 | 40.4 | +0.05 | +0.12 | 677 | 2,767.08 | 348 | 51.39 | 1,424.7 | 51.49 | 1,423.33 | 51.44 | -1.38 | -39.51 | 0 | 0 |
| 2024/11/21 | 40.35 | +1.1 | +2.8 | 1,015 | 4,039.46 | 414 | 40.8 | 1,635.84 | 40.5 | 1,648.54 | 40.81 | +12.71 | +306.88 | 0 | 0 |
| 2024/11/20 | 39.25 | -1.4 | -3.44 | 1,081 | 4,288.02 | 337 | 31.18 | 1,338.97 | 31.23 | 1,340.68 | 31.27 | +1.71 | +50.74 | 0 | 0 |
| 2024/11/19 | 40.65 | -0.25 | -0.61 | 934 | 3,823.77 | 375 | 40.17 | 1,537.65 | 40.21 | 1,537.31 | 40.2 | -0.35 | -9.33 | 1 | 0.11 |
| 2024/11/18 | 40.9 | +0 | +0 | 900 | 3,703.93 | 467 | 51.91 | 1,920.9 | 51.86 | 1,927.12 | 52.03 | +6.21 | +133.08 | 0 | 0 |
| 2024/11/15 | 40.9 | +0.2 | +0.49 | 887 | 3,661.27 | 503 | 56.68 | 2,076.77 | 56.72 | 2,073.91 | 56.64 | -2.86 | -56.86 | 0 | 0 |
| 2024/11/14 | 40.7 | +0.25 | +0.62 | 837 | 3,418.68 | 433 | 51.74 | 1,771.84 | 51.83 | 1,771.08 | 51.81 | -0.77 | -17.67 | -- | -- |
| 2024/11/13 | 40.45 | -0.4 | -0.98 | 1,298 | 5,306.49 | 758 | 58.39 | 3,100.41 | 58.43 | 3,102.24 | 58.46 | +1.82 | +24.08 | -- | -- |
| 2024/11/12 | 40.85 | -1.55 | -3.66 | 1,403 | 5,720.83 | 545 | 38.85 | 2,221.09 | 38.82 | 2,227.87 | 38.94 | +6.78 | +124.31 | -- | -- |
| 2024/11/11 | 42.4 | -1.05 | -2.42 | 934 | 3,974.9 | 382 | 40.89 | 1,627.82 | 40.95 | 1,630.79 | 41.03 | +2.96 | +77.62 | -- | -- |
| 2024/11/08 | 43.45 | -1.65 | -3.66 | 1,933 | 8,610.65 | 933 | 48.26 | 4,173.27 | 48.47 | 4,167.62 | 48.4 | -5.65 | -60.56 | -- | -- |
| 2024/11/07 | 45.1 | +0.65 | +1.46 | 2,535 | 11,511.28 | 1,342 | 52.94 | 6,079.23 | 52.81 | 6,092.6 | 52.93 | +13.37 | +99.59 | -- | -- |
| 2024/11/06 | 44.45 | -0.35 | -0.78 | 3,033 | 13,549.93 | 1,940 | 63.96 | 8,668.83 | 63.98 | 8,681.88 | 64.07 | +13.05 | +67.27 | -- | -- |
| 2024/11/05 | 44.8 | +2.8 | +6.67 | 5,846 | 26,548.48 | 3,812 | 65.21 | 17,291.6 | 65.13 | 17,321.59 | 65.25 | +30 | +78.69 | -- | -- |
| 2024/11/04 | 42 | +0 | +0 | 1,626 | 6,793.05 | 857 | 52.69 | 3,573.39 | 52.6 | 3,595.05 | 52.92 | +21.65 | +252.63 | -- | -- |
| 2024/11/01 | 42 | -1.2 | -2.78 | 1,212 | 5,122.94 | 511 | 42.16 | 2,159.7 | 42.16 | 2,164.34 | 42.25 | +4.64 | +90.8 | -- | -- |
| 2024/10/30 | 43.2 | -1.75 | -3.89 | 2,076 | 9,090.8 | 1,137 | 54.76 | 4,989.81 | 54.89 | 4,997.73 | 54.98 | +7.92 | +69.7 | -- | -- |
| 2024/10/29 | 44.95 | -0.35 | -0.77 | 1,831 | 8,261.18 | 1,021 | 55.76 | 4,608.19 | 55.78 | 4,610.07 | 55.8 | +1.88 | +18.41 | -- | -- |
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。
