4540
44.2
TWD-1.60 (-3.49%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為425張，佔整體市場成交張數的26.21%。當日現股當沖之總損益為+2.04萬元、每張平均損益則為+48元。
開盤價
45.5
收盤價
44.2
當日範圍
43 - 45.7
成交張數
1,462
開盤價(昨)
47.65
收盤價(昨)
45.8
昨日範圍
45.6 - 47.7
成交張數(昨)
1,622
成交金額
6439.63萬
成交金額(昨)
7552.93萬
52週範圍
33.2 - 59.9
發行股數
1億
市值
50億
現股當沖－歷史逐日資訊
開盤價
45.5
收盤價
44.2
成交張數
1,462
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(%) | ||||||
| 2026/02/05 | 45.8 | -2.35 | -4.88 | 1,622 | 7,551.15 | 425 | 26.21 | 1,986.58 | 26.31 | 1,988.62 | 26.34 | +2.04 | +47.88 | 0 | 0 |
| 2026/02/04 | 48.15 | +1.4 | +2.99 | 2,744 | 13,251.16 | 1,378 | 50.21 | 6,635.76 | 50.08 | 6,651.38 | 50.19 | +15.62 | +113.32 | 2 | 0.07 |
| 2026/02/03 | 46.75 | +1.05 | +2.3 | 1,639 | 7,593.8 | 635 | 38.74 | 2,940.96 | 38.73 | 2,950.49 | 38.85 | +9.53 | +150 | 2 | 0.12 |
| 2026/02/02 | 45.7 | -2.15 | -4.49 | 2,179 | 10,019.68 | 705 | 32.35 | 3,241.3 | 32.35 | 3,248.9 | 32.43 | +7.59 | +107.73 | 0 | 0 |
| 2026/01/30 | 47.85 | -1.95 | -3.92 | 3,564 | 17,064.54 | 1,187 | 33.31 | 5,680.09 | 33.29 | 5,696.19 | 33.38 | +16.1 | +135.64 | 0 | 0 |
| 2026/01/29 | 49.8 | +0.1 | +0.2 | 9,395 | 47,873.09 | 5,361 | 57.06 | 27,332.45 | 57.09 | 27,294.6 | 57.01 | -37.84 | -70.59 | 10 | 0.11 |
| 2026/01/28 | 49.7 | +0.55 | +1.12 | 4,965 | 24,352.3 | 2,216 | 44.63 | 10,841.62 | 44.52 | 10,907.54 | 44.79 | +65.92 | +297.47 | 3 | 0.06 |
| 2026/01/27 | 49.15 | -1.45 | -2.87 | 4,781 | 23,483.57 | 1,515 | 31.69 | 7,446.3 | 31.71 | 7,474.84 | 31.83 | +28.55 | +188.42 | 1 | 0.02 |
| 2026/01/26 | 50.6 | +0.8 | +1.61 | 7,054 | 35,585.91 | 3,668 | 52 | 18,508.31 | 52.01 | 18,522.17 | 52.05 | +13.86 | +37.79 | 0 | 0 |
| 2026/01/23 | 49.8 | +1.3 | +2.68 | 14,867 | 75,072.34 | 8,274 | 55.66 | 41,687.25 | 55.53 | 41,792.22 | 55.67 | +104.97 | +126.87 | 10 | 0.07 |
| 2026/01/22 | 48.5 | -1.35 | -2.71 | 23,404 | 116,666.31 | 11,797 | 50.41 | 58,789.95 | 50.39 | 58,774.68 | 50.38 | -15.27 | -12.94 | 53 | 0.23 |
| 2026/01/21 | 49.85 | +4.5 | +9.92 | 15,315 | 74,184.51 | 6,025 | 39.34 | 28,837.77 | 38.87 | 29,194.89 | 39.35 | +357.12 | +592.73 | 6 | 0.04 |
| 2026/01/20 | 45.35 | +2.75 | +6.46 | 12,564 | 54,831.48 | 6,329 | 50.37 | 27,506.35 | 50.17 | 27,718.51 | 50.55 | +212.16 | +335.23 | 8 | 0.06 |
| 2026/01/19 | 42.6 | +3.85 | +9.94 | 7,055 | 29,774.02 | 1,872 | 26.53 | 7,846.15 | 26.35 | 7,899.9 | 26.53 | +53.76 | +287.15 | 0 | 0 |
| 2026/01/16 | 38.75 | -0.2 | -0.51 | 5,344 | 21,196.51 | 2,612 | 48.88 | 10,381.17 | 48.98 | 10,367.96 | 48.91 | -13.21 | -50.59 | 7 | 0.13 |
| 2026/01/15 | 38.95 | +1.45 | +3.87 | 3,442 | 13,224.76 | 1,084 | 31.49 | 4,137.43 | 31.29 | 4,164.02 | 31.49 | +26.6 | +245.39 | 1 | 0.03 |
| 2026/01/14 | 37.5 | +1.4 | +3.88 | 1,684 | 6,276.07 | 451 | 26.78 | 1,673.59 | 26.67 | 1,685.88 | 26.86 | +12.29 | +272.51 | 2 | 0.12 |
| 2026/01/13 | 36.1 | +0.45 | +1.26 | 811 | 2,912.02 | 196 | 24.17 | 701.98 | 24.11 | 705.22 | 24.22 | +3.23 | +165.05 | 2 | 0.25 |
| 2026/01/12 | 35.65 | -0.2 | -0.56 | 770 | 2,768.5 | 178 | 23.11 | 639.63 | 23.1 | 640.62 | 23.14 | +0.98 | +55.34 | 8 | 1.04 |
| 2026/01/09 | 35.85 | -1.05 | -2.85 | 991 | 3,592.13 | 363 | 36.63 | 1,319.66 | 36.74 | 1,318.83 | 36.71 | -0.84 | -23.14 | 0 | 0 |
| 2026/01/08 | 36.9 | -1.1 | -2.89 | 1,191 | 4,411.25 | 350 | 29.38 | 1,296.9 | 29.4 | 1,301.1 | 29.49 | +4.19 | +119.71 | 11 | 0.92 |
| 2026/01/07 | 38 | +0.1 | +0.26 | 3,338 | 12,604.44 | 1,534 | 45.95 | 5,802.78 | 46.04 | 5,796.23 | 45.99 | -6.55 | -42.7 | 7 | 0.21 |
| 2026/01/06 | 37.9 | +2.9 | +8.29 | 4,704 | 17,705.28 | 1,951 | 41.48 | 7,288.2 | 41.16 | 7,365.23 | 41.6 | +77.02 | +394.77 | 6 | 0.13 |
| 2026/01/05 | 35 | -0.2 | -0.57 | 474 | 1,657.38 | 120 | 25.32 | 419.37 | 25.3 | 420.92 | 25.4 | +1.54 | +128.75 | 0 | 0 |
| 2026/01/02 | 35.2 | +0.8 | +2.33 | 652 | 2,302.25 | 180 | 27.62 | 634.24 | 27.55 | 636.65 | 27.65 | +2.42 | +134.44 | 0 | 0 |
| 2025/12/31 | 34.4 | +0.1 | +0.29 | 271 | 934.96 | 74 | 27.27 | 255.26 | 27.3 | 255.4 | 27.32 | +0.14 | +18.24 | 0 | 0 |
| 2025/12/30 | 34.3 | -0.95 | -2.7 | 589 | 2,020.06 | 168 | 28.54 | 577.59 | 28.59 | 578.4 | 28.63 | +0.82 | +48.81 | 0 | 0 |
| 2025/12/29 | 35.25 | +0.35 | +1 | 437 | 1,546.97 | 122 | 27.94 | 431.53 | 27.9 | 432.51 | 27.96 | +0.98 | +80.74 | 0 | 0 |
| 2025/12/26 | 34.9 | +0.05 | +0.14 | 277 | 966.05 | 74 | 26.7 | 257.71 | 26.68 | 258.6 | 26.77 | +0.89 | +119.59 | 6 | 2.16 |
| 2025/12/19 | 34.2 | +0.3 | +0.88 | 293 | 1,003.21 | 35 | 11.93 | 119.48 | 11.91 | 119.98 | 11.96 | +0.5 | +142.86 | 0 | 0 |
| 2025/12/18 | 33.9 | -0.7 | -2.02 | 407 | 1,384.47 | 109 | 26.75 | 370.41 | 26.75 | 370.89 | 26.79 | +0.48 | +44.5 | 0 | 0 |
| 2025/12/17 | 34.6 | +0 | +0 | 205 | 713.19 | 53 | 25.88 | 184.57 | 25.88 | 185.08 | 25.95 | +0.51 | +96.23 | 0 | 0 |
| 2025/12/16 | 34.6 | -0.75 | -2.12 | 428 | 1,489.48 | 121 | 28.26 | 420.52 | 28.23 | 423.92 | 28.46 | +3.4 | +280.99 | 0 | 0 |
| 2025/12/15 | 35.35 | +0 | +0 | 253 | 890.91 | 80 | 31.57 | 281.18 | 31.56 | 281.69 | 31.62 | +0.52 | +65 | 0 | 0 |
| 2025/11/26 | 35.5 | +1.15 | +3.35 | 554 | 1,986.55 | 174 | 31.07 | 615.13 | 30.96 | 618.02 | 31.11 | +2.89 | +166.09 | 0 | 0 |
| 2025/11/25 | 34.35 | +0.7 | +2.08 | 393 | 1,348.28 | 105 | 26.72 | 359.97 | 26.7 | 359.67 | 26.68 | -0.3 | -29.05 | 0 | 0 |
| 2025/11/24 | 33.65 | +0.45 | +1.36 | 356 | 1,204.86 | 94 | 26.41 | 317.75 | 26.37 | 318.91 | 26.47 | +1.17 | +123.94 | 0 | 0 |
| 2025/11/21 | 33.2 | -1.25 | -3.63 | 592 | 1,986.14 | 132 | 22.32 | 445.09 | 22.41 | 445.57 | 22.43 | +0.48 | +36.74 | 0 | 0 |
| 2025/11/20 | 34.45 | +0.55 | +1.62 | 614 | 2,116.13 | 194 | 31.6 | 668.26 | 31.58 | 669.71 | 31.65 | +1.45 | +74.74 | 0 | 0 |
| 2025/11/19 | 33.9 | +0 | +0 | 640 | 2,171.18 | 238 | 37.21 | 807.29 | 37.18 | 808.58 | 37.24 | +1.28 | +53.78 | 0 | 0 |
| 2025/11/18 | 33.9 | -1.1 | -3.14 | 952 | 3,258.04 | 278 | 29.21 | 952.38 | 29.23 | 950.86 | 29.18 | -1.52 | -54.68 | 0 | 0 |
| 2025/11/17 | 35 | -0.6 | -1.69 | 756 | 2,668.97 | 180 | 23.81 | 636.59 | 23.85 | 637.62 | 23.89 | +1.03 | +57.5 | 0 | 0 |
| 2025/11/14 | 35.6 | -0.8 | -2.2 | 673 | 2,418.18 | 164 | 24.36 | 588.5 | 24.34 | 588.95 | 24.35 | +0.44 | +26.83 | 0 | 0 |
| 2025/11/13 | 36.4 | -0.65 | -1.75 | 1,263 | 4,591.74 | 432 | 34.2 | 1,571.93 | 34.23 | 1,572.37 | 34.24 | +0.43 | +9.95 | 0 | 0 |
| 2025/11/12 | 37.05 | -0.45 | -1.2 | 998 | 3,739.98 | 326 | 32.68 | 1,225.88 | 32.78 | 1,221.38 | 32.66 | -4.5 | -138.04 | 3 | 0.3 |
| 2025/11/11 | 37.5 | +0 | +0 | 1,116 | 4,247.18 | 401 | 35.92 | 1,528.24 | 35.98 | 1,524.09 | 35.88 | -4.15 | -103.49 | 3 | 0.27 |
| 2025/11/10 | 37.5 | +0.7 | +1.9 | 915 | 3,467.88 | 391 | 42.74 | 1,484.09 | 42.8 | 1,483.97 | 42.79 | -0.12 | -2.94 | 1 | 0.11 |
| 2025/11/07 | 36.8 | -0.75 | -2 | 468 | 1,720.93 | 157 | 33.56 | 577.32 | 33.55 | 579.17 | 33.65 | +1.86 | +118.47 | 0 | 0 |
| 2025/11/06 | 37.55 | +0.25 | +0.67 | 332 | 1,247.32 | 67 | 20.17 | 251.5 | 20.16 | 251.84 | 20.19 | +0.35 | +52.24 | 0 | 0 |
| 2025/11/05 | 37.3 | -0.2 | -0.53 | 548 | 2,032.62 | 183 | 33.38 | 677.17 | 33.32 | 678.63 | 33.39 | +1.47 | +80.05 | 0 | 0 |
| 2025/11/04 | 37.5 | -1.35 | -3.47 | 1,047 | 3,969.55 | 251 | 23.97 | 951.01 | 23.96 | 954.62 | 24.05 | +3.62 | +144.02 | 1 | 0.1 |
| 2025/11/03 | 38.85 | +0.05 | +0.13 | 402 | 1,562.23 | 124 | 30.88 | 482.31 | 30.87 | 482.71 | 30.9 | +0.4 | +32.26 | 0 | 0 |
| 2025/10/31 | 38.8 | -0.05 | -0.13 | 548 | 2,132.36 | 164 | 29.94 | 638.79 | 29.96 | 639.33 | 29.98 | +0.53 | +32.32 | 0 | 0 |
| 2025/10/30 | 38.85 | -0.2 | -0.51 | 569 | 2,225.53 | 208 | 36.54 | 813.45 | 36.55 | 813.72 | 36.56 | +0.28 | +13.22 | 0 | 0 |
| 2025/10/29 | 39.05 | -0.35 | -0.89 | 674 | 2,646.56 | 200 | 29.66 | 785.48 | 29.68 | 784.99 | 29.66 | -0.49 | -24.5 | 1 | 0.15 |
| 2025/10/28 | 39.4 | -0.35 | -0.88 | 611 | 2,402.2 | 137 | 22.43 | 539.16 | 22.44 | 540.98 | 22.52 | +1.81 | +132.48 | 0 | 0 |
| 2025/10/27 | 39.75 | -0.45 | -1.12 | 816 | 3,248.59 | 210 | 25.73 | 837 | 25.77 | 836.42 | 25.75 | -0.58 | -27.62 | 0 | 0 |
| 2025/10/23 | 40.2 | -0.9 | -2.19 | 549 | 2,214.76 | 62 | 11.3 | 250.28 | 11.3 | 251 | 11.33 | +0.71 | +114.52 | 2 | 0.36 |
| 2025/10/22 | 41.1 | -0.1 | -0.24 | 1,116 | 4,645.37 | 523 | 46.85 | 2,178.09 | 46.89 | 2,180.24 | 46.93 | +2.15 | +41.11 | 0 | 0 |
| 2025/10/21 | 41.2 | +0.95 | +2.36 | 1,533 | 6,321.58 | 450 | 29.36 | 1,849.97 | 29.26 | 1,858.81 | 29.4 | +8.83 | +196.22 | 0 | 0 |
| 2025/10/20 | 40.25 | +0.45 | +1.13 | 536 | 2,154.79 | 180 | 33.56 | 724.66 | 33.63 | 722.67 | 33.54 | -1.99 | -110.56 | 0 | 0 |
| 2025/10/17 | 39.8 | -1.15 | -2.81 | 813 | 3,258.41 | 121 | 14.89 | 488.81 | 15 | 486.24 | 14.92 | -2.57 | -212.4 | 0 | 0 |
| 2025/10/16 | 40.95 | +0.9 | +2.25 | 937 | 3,805.2 | 451 | 48.13 | 1,831.83 | 48.14 | 1,829.63 | 48.08 | -2.19 | -48.67 | 4 | 0.43 |
| 2025/10/15 | 40.05 | +0.1 | +0.25 | 553 | 2,212.26 | 175 | 31.64 | 699.7 | 31.63 | 700.72 | 31.67 | +1.02 | +58.29 | 0 | 0 |
| 2025/10/14 | 39.95 | -0.15 | -0.37 | 1,230 | 5,008.16 | 586 | 47.63 | 2,378.62 | 47.49 | 2,386.11 | 47.64 | +7.49 | +127.73 | 2 | 0.16 |
| 2025/10/13 | 40.1 | -0.6 | -1.47 | 832 | 3,296.79 | 338 | 40.6 | 1,328.91 | 40.31 | 1,339.82 | 40.64 | +10.9 | +322.49 | 1 | 0.12 |
| 2025/10/09 | 40.7 | -0.2 | -0.49 | 950 | 3,896.96 | 284 | 29.88 | 1,165.71 | 29.91 | 1,165.54 | 29.91 | -0.17 | -5.99 | 0 | 0 |
| 2025/10/08 | 40.9 | +0.15 | +0.37 | 672 | 2,735.76 | 261 | 38.81 | 1,058.49 | 38.69 | 1,060.9 | 38.78 | +2.41 | +92.34 | 0 | 0 |
| 2025/10/07 | 40.75 | +0.4 | +0.99 | 778 | 3,181.54 | 276 | 35.48 | 1,126.38 | 35.4 | 1,129.59 | 35.5 | +3.21 | +116.12 | 0 | 0 |
| 2025/10/03 | 40.35 | -0.3 | -0.74 | 775 | 3,127.33 | 218 | 28.12 | 879.83 | 28.13 | 880.7 | 28.16 | +0.87 | +39.91 | 0 | 0 |
| 2025/10/02 | 40.65 | -0.5 | -1.22 | 663 | 2,711.56 | 204 | 30.76 | 834.96 | 30.79 | 834.56 | 30.78 | -0.4 | -19.61 | 0 | 0 |
| 2025/10/01 | 41.15 | +0.1 | +0.24 | 596 | 2,449.78 | 195 | 32.73 | 802 | 32.74 | 802.34 | 32.75 | +0.34 | +17.44 | 0 | 0 |
| 2025/09/30 | 41.05 | +0.5 | +1.23 | 788 | 3,201.48 | 280 | 35.51 | 1,136.38 | 35.5 | 1,137.97 | 35.55 | +1.58 | +56.61 | 0 | 0 |
| 2025/09/26 | 40.55 | -2.1 | -4.92 | 1,682 | 6,902.09 | 632 | 37.59 | 2,600.95 | 37.68 | 2,609.01 | 37.8 | +8.06 | +127.53 | 1 | 0.06 |
| 2025/09/25 | 42.65 | +0.7 | +1.67 | 1,588 | 6,814.53 | 748 | 47.09 | 3,202.18 | 46.99 | 3,212.59 | 47.14 | +10.41 | +139.24 | 2 | 0.13 |
| 2025/09/24 | 41.95 | -0.6 | -1.41 | 1,274 | 5,361.03 | 386 | 30.3 | 1,629.27 | 30.39 | 1,631.1 | 30.43 | +1.83 | +47.41 | 0 | 0 |
| 2025/09/23 | 42.55 | -0.8 | -1.85 | 1,146 | 4,910.31 | 319 | 27.83 | 1,369.37 | 27.89 | 1,371.88 | 27.94 | +2.51 | +78.68 | 0 | 0 |
| 2025/09/22 | 43.35 | +0.05 | +0.12 | 1,010 | 4,396.53 | 408 | 40.41 | 1,779.55 | 40.48 | 1,780.38 | 40.5 | +0.83 | +20.34 | 0 | 0 |
| 2025/09/19 | 43.3 | -0.75 | -1.7 | 1,270 | 5,555.06 | 468 | 36.86 | 2,049.35 | 36.89 | 2,050.77 | 36.92 | +1.42 | +30.34 | 0 | 0 |
| 2025/09/18 | 44.05 | -0.5 | -1.12 | 1,185 | 5,239.15 | 363 | 30.63 | 1,607.36 | 30.68 | 1,607.83 | 30.69 | +0.47 | +12.95 | 0 | 0 |
| 2025/09/17 | 44.55 | +0.2 | +0.45 | 1,212 | 5,405.67 | 634 | 52.33 | 2,831.2 | 52.37 | 2,831.81 | 52.39 | +0.61 | +9.7 | 0 | 0 |
| 2025/09/16 | 44.35 | -0.75 | -1.66 | 1,355 | 6,054.13 | 511 | 37.72 | 2,290.96 | 37.84 | 2,291.89 | 37.86 | +0.93 | +18.2 | 0 | 0 |
| 2025/09/15 | 45.1 | -0.1 | -0.22 | 1,355 | 6,109.51 | 646 | 47.67 | 2,910.43 | 47.64 | 2,919.87 | 47.79 | +9.45 | +146.21 | 4 | 0.3 |
| 2025/09/12 | 45.2 | +0.3 | +0.67 | 1,474 | 6,721.67 | 628 | 42.61 | 2,866.45 | 42.65 | 2,867.59 | 42.66 | +1.13 | +17.99 | 0 | 0 |
| 2025/09/11 | 44.9 | -1.95 | -4.16 | 2,217 | 10,136.62 | 644 | 29.04 | 2,942.28 | 29.03 | 2,953.87 | 29.14 | +11.59 | +179.89 | 1 | 0.05 |
| 2025/09/10 | 46.85 | -0.1 | -0.21 | 2,889 | 13,594.57 | 1,133 | 39.22 | 5,330.22 | 39.21 | 5,330.95 | 39.21 | +0.74 | +6.53 | 2 | 0.07 |
| 2025/09/09 | 46.95 | +0.6 | +1.29 | 5,826 | 27,482.1 | 2,760 | 47.38 | 13,036.38 | 47.44 | 13,049.01 | 47.48 | +12.64 | +45.8 | 25 | 0.43 |
| 2025/09/08 | 46.35 | +0.75 | +1.64 | 1,872 | 8,609.97 | 635 | 33.92 | 2,910.61 | 33.81 | 2,910.62 | 33.81 | +0.01 | +0.24 | 0 | 0 |
| 2025/09/05 | 45.6 | +0.8 | +1.79 | 1,617 | 7,375.99 | 558 | 34.51 | 2,542.97 | 34.48 | 2,544.7 | 34.5 | +1.73 | +31 | 0 | 0 |
| 2025/09/04 | 44.8 | -0.6 | -1.32 | 1,868 | 8,471.41 | 630 | 33.73 | 2,859.74 | 33.76 | 2,862.28 | 33.79 | +2.53 | +40.16 | 4 | 0.21 |
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。
