4540
45.2
TWD+0.30 (0.67%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為644張，佔整體市場成交張數的29.04%。當日現股當沖之總損益為+11.59萬元、每張平均損益則為+180元。
開盤價
45.5
收盤價
45.2
當日範圍
45.05 - 46.5
成交張數
1,474
開盤價(昨)
47.3
收盤價(昨)
44.9
昨日範圍
44.85 - 47.3
成交張數(昨)
2,217
成交金額
6722.09萬
成交金額(昨)
1.01億
52週範圍
33.2 - 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
45.5
收盤價
45.2
成交張數
1,474
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(%) | ||||||
| 2025/09/12 | 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 |
| 2025/09/03 | 45.4 | +0.7 | +1.57 | 1,397 | 6,306.59 | 573 | 41.02 | 2,586.27 | 41.01 | 2,586.66 | 41.02 | +0.39 | +6.72 | 0 | 0 |
| 2025/09/02 | 44.7 | +0 | +0 | 2,196 | 9,797.33 | 1,014 | 46.17 | 4,528.48 | 46.22 | 4,538.55 | 46.32 | +10.07 | +99.31 | 2 | 0.09 |
| 2025/09/01 | 44.7 | -1.8 | -3.87 | 4,209 | 19,201.56 | 1,702 | 40.43 | 7,791.01 | 40.57 | 7,788.76 | 40.56 | -2.25 | -13.22 | 4 | 0.1 |
| 2025/08/29 | 46.5 | -3.1 | -6.25 | 15,488 | 75,539.71 | 7,195 | 46.45 | 35,247.22 | 46.66 | 34,867.73 | 46.16 | -379.49 | -527.44 | 10 | 0.06 |
| 2025/08/28 | 49.6 | +4.5 | +9.98 | 6,577 | 31,806.78 | 1,759 | 26.74 | 8,352.51 | 26.26 | 8,514.54 | 26.77 | +162.03 | +921.15 | 1 | 0.02 |
| 2025/08/27 | 45.1 | -0.7 | -1.53 | 2,781 | 12,619.42 | 853 | 30.67 | 3,877.01 | 30.72 | 3,881.88 | 30.76 | +4.86 | +56.98 | 0 | 0 |
| 2025/08/26 | 45.8 | +0.8 | +1.78 | 3,707 | 16,929.05 | 1,608 | 43.38 | 7,325.03 | 43.27 | 7,339.4 | 43.35 | +14.37 | +89.33 | 2 | 0.05 |
| 2025/08/25 | 45 | +1.15 | +2.62 | 3,936 | 17,901.24 | 1,694 | 43.03 | 7,700.47 | 43.02 | 7,701.56 | 43.02 | +1.1 | +6.49 | 4 | 0.1 |
| 2025/08/22 | 43.85 | +0.05 | +0.11 | 4,179 | 18,622.82 | 2,262 | 54.13 | 10,087.05 | 54.16 | 10,093.19 | 54.2 | +6.14 | +27.17 | 6 | 0.14 |
| 2025/08/21 | 43.8 | +0.65 | +1.51 | 2,765 | 12,254.16 | 1,099 | 39.75 | 4,868.04 | 39.73 | 4,880.4 | 39.83 | +12.36 | +112.47 | 2 | 0.07 |
| 2025/08/20 | 43.15 | -2.15 | -4.75 | 3,100 | 13,594.49 | 1,125 | 36.29 | 4,929.76 | 36.26 | 4,951.13 | 36.42 | +21.37 | +189.96 | 0 | 0 |
| 2025/08/19 | 45.3 | -1.1 | -2.37 | 7,864 | 36,060.87 | 3,146 | 40.01 | 14,405.01 | 39.95 | 14,459.98 | 40.1 | +54.97 | +174.71 | 1 | 0.01 |
| 2025/08/18 | 46.4 | +2.7 | +6.18 | 6,621 | 30,131.61 | 3,081 | 46.54 | 13,978.86 | 46.39 | 14,045.2 | 46.61 | +66.34 | +215.34 | 12 | 0.18 |
| 2025/08/15 | 43.7 | +2.05 | +4.92 | 4,894 | 21,163.92 | 1,625 | 33.2 | 6,976.8 | 32.97 | 7,014.34 | 33.14 | +37.55 | +231.05 | 0 | 0 |
| 2025/08/14 | 41.65 | -0.75 | -1.77 | 1,967 | 8,305.13 | 670 | 34.07 | 2,831.78 | 34.1 | 2,841.07 | 34.21 | +9.28 | +138.51 | 10 | 0.51 |
| 2025/08/13 | 42.4 | +1.1 | +2.66 | 5,981 | 25,568.41 | 3,153 | 52.72 | 13,478.74 | 52.72 | 13,471.87 | 52.69 | -6.87 | -21.79 | 22 | 0.37 |
| 2025/08/12 | 41.3 | +0.1 | +0.24 | 2,016 | 8,363.6 | 716 | 35.51 | 2,958.89 | 35.38 | 2,973.54 | 35.55 | +14.64 | +204.54 | 1 | 0.05 |
| 2025/08/11 | 41.2 | -0.1 | -0.24 | 8,068 | 34,122.35 | 3,772 | 46.75 | 15,968.23 | 46.8 | 15,916.33 | 46.64 | -51.9 | -137.59 | 10 | 0.12 |
| 2025/08/08 | 41.3 | +1.2 | +2.99 | 1,747 | 7,141.84 | 601 | 34.4 | 2,444.96 | 34.23 | 2,456.41 | 34.39 | +11.46 | +190.6 | 0 | 0 |
| 2025/08/07 | 40.1 | +0 | +0 | 904 | 3,613.39 | 312 | 34.52 | 1,247.65 | 34.53 | 1,250.12 | 34.6 | +2.46 | +79.01 | 0 | 0 |
| 2025/08/06 | 40.1 | -1.05 | -2.55 | 1,171 | 4,734.08 | 403 | 34.43 | 1,629.97 | 34.43 | 1,633.02 | 34.49 | +3.04 | +75.56 | 0 | 0 |
| 2025/08/05 | 41.15 | +0 | +0 | 2,463 | 10,160.48 | 1,045 | 42.43 | 4,309.4 | 42.41 | 4,324.34 | 42.56 | +14.94 | +142.97 | 0 | 0 |
| 2025/08/04 | 41.15 | +1.75 | +4.44 | 2,660 | 10,875.06 | 980 | 36.85 | 3,986.66 | 36.66 | 4,005.52 | 36.83 | +18.86 | +192.45 | 5 | 0.19 |
| 2025/08/01 | 39.4 | +0.2 | +0.51 | 1,086 | 4,275.64 | 419 | 38.57 | 1,635.74 | 38.26 | 1,649.08 | 38.57 | +13.34 | +318.26 | 0 | 0 |
| 2025/07/31 | 39.2 | -0.65 | -1.63 | 1,337 | 5,311 | 527 | 39.42 | 2,094.51 | 39.44 | 2,094.38 | 39.43 | -0.14 | -2.56 | 0 | 0 |
| 2025/07/30 | 39.85 | +1.5 | +3.91 | 1,886 | 7,441.24 | 506 | 26.82 | 1,986.55 | 26.7 | 1,993.14 | 26.79 | +6.6 | +130.43 | 1 | 0.05 |
| 2025/07/29 | 38.35 | -0.45 | -1.16 | 456 | 1,753.81 | 139 | 30.47 | 534.12 | 30.46 | 535.38 | 30.53 | +1.25 | +90.29 | 0 | 0 |
| 2025/07/28 | 38.8 | +0.45 | +1.17 | 413 | 1,594.12 | 137 | 33.15 | 527.02 | 33.06 | 527.85 | 33.11 | +0.83 | +60.58 | 0 | 0 |
| 2025/07/25 | 38.35 | -0.65 | -1.67 | 486 | 1,866.83 | 171 | 35.17 | 656.48 | 35.17 | 657 | 35.19 | +0.52 | +30.12 | 1 | 0.21 |
| 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 |
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。
