6488
445.5
TWD-46.00 (-9.36%)
2026.02.11收盤
環球晶－現股當沖
環球晶最新現股當沖狀況
整理環球晶最新(2026/02/10) 當沖狀況。整體成交張數為1,937張，佔整體市場成交張數的46.31%。當日現股當沖之總損益為+204萬元、每張平均損益則為+1,054元。
開盤價
475
收盤價
445.5
當日範圍
443.5 - 475
成交張數
7,600
開盤價(昨)
481
收盤價(昨)
491.5
昨日範圍
476.5 - 497.5
成交張數(昨)
4,183
成交金額
34.43億
成交金額(昨)
20.52億
52週範圍
263.5 - 541
發行股數
5億
市值
2130億
現股當沖－歷史逐日資訊
開盤價
475
收盤價
445.5
成交張數
7,600
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(%) | ||||||
| 2026/02/10 | 491.5 | +13.5 | +2.82 | 4,183 | 205,164.85 | 1,937 | 46.31 | 94,864.55 | 46.24 | 95,068.7 | 46.34 | +204.15 | +1,053.95 | 1 | 0.02 |
| 2026/02/09 | 478 | +12 | +2.58 | 2,562 | 122,491.55 | 1,027 | 40.09 | 49,004.6 | 40.01 | 49,069.5 | 40.06 | +64.9 | +631.94 | 0 | 0 |
| 2026/02/06 | 466 | +2 | +0.43 | 3,726 | 172,461.95 | 1,719 | 46.14 | 79,143.7 | 45.89 | 79,682.4 | 46.2 | +538.7 | +3,133.8 | 5 | 0.13 |
| 2026/02/05 | 464 | -15.5 | -3.23 | 2,392 | 111,687.95 | 1,068 | 44.65 | 49,909.9 | 44.69 | 49,957.9 | 44.73 | +48 | +449.44 | 1 | 0.04 |
| 2026/02/04 | 479.5 | +4.5 | +0.95 | 4,107 | 193,944.05 | 2,128 | 51.81 | 100,193.55 | 51.66 | 100,438.95 | 51.79 | +245.4 | +1,153.2 | 4 | 0.1 |
| 2026/02/03 | 475 | +2 | +0.42 | 5,063 | 243,917.5 | 2,178 | 43.02 | 105,012.45 | 43.05 | 105,338.75 | 43.19 | +326.3 | +1,498.16 | 8 | 0.16 |
| 2026/02/02 | 473 | -24 | -4.83 | 5,480 | 262,735.15 | 2,391 | 43.63 | 114,527.4 | 43.59 | 115,125.95 | 43.82 | +598.55 | +2,503.35 | 16 | 0.29 |
| 2026/01/30 | 497 | -5 | -1 | 5,534 | 275,136.95 | 2,214 | 40.01 | 109,747.45 | 39.89 | 110,120.5 | 40.02 | +373.05 | +1,684.96 | 4 | 0.07 |
| 2026/01/29 | 502 | -7 | -1.38 | 8,611 | 429,475.6 | 3,975 | 46.16 | 198,019.35 | 46.11 | 198,822.2 | 46.29 | +802.85 | +2,019.75 | 3 | 0.03 |
| 2026/01/28 | 509 | -2 | -0.39 | 7,543 | 389,211 | 3,224 | 42.74 | 166,409.3 | 42.76 | 166,805.3 | 42.86 | +396 | +1,228.29 | 9 | 0.12 |
| 2026/01/27 | 511 | -14 | -2.67 | 4,687 | 240,536.2 | 2,099 | 44.78 | 107,722.5 | 44.78 | 108,017.5 | 44.91 | +295 | +1,405.43 | 1 | 0.02 |
| 2026/01/26 | 525 | -3 | -0.57 | 4,321 | 224,947 | 1,996 | 46.19 | 103,876.5 | 46.18 | 104,022.7 | 46.24 | +146.2 | +732.46 | 2 | 0.05 |
| 2026/01/23 | 528 | +20 | +3.94 | 9,014 | 473,148.1 | 4,965 | 55.08 | 260,029.3 | 54.96 | 260,620.3 | 55.08 | +591 | +1,190.33 | 10 | 0.11 |
| 2026/01/22 | 508 | +13.5 | +2.73 | 10,987 | 572,019.8 | 5,682 | 51.72 | 295,378.5 | 51.64 | 296,363.5 | 51.81 | +985 | +1,733.54 | 14 | 0.13 |
| 2026/01/21 | 494.5 | -7.5 | -1.49 | 8,299 | 414,518 | 4,255 | 51.27 | 212,919.6 | 51.37 | 212,915.95 | 51.36 | -3.65 | -8.58 | 5 | 0.06 |
| 2026/01/20 | 502 | +3 | +0.6 | 9,304 | 472,980.75 | 4,714 | 50.67 | 239,106.4 | 50.55 | 239,578.8 | 50.65 | +472.4 | +1,002.12 | 6 | 0.06 |
| 2026/01/19 | 499 | +20 | +4.18 | 5,959 | 293,782.1 | 2,543 | 42.67 | 125,247.4 | 42.63 | 125,505.7 | 42.72 | +258.3 | +1,015.73 | 6 | 0.1 |
| 2026/01/16 | 479 | -10 | -2.04 | 7,626 | 367,921.1 | 3,674 | 48.18 | 177,243.4 | 48.17 | 177,567 | 48.26 | +323.6 | +880.78 | 9 | 0.12 |
| 2026/01/15 | 489 | -27 | -5.23 | 8,322 | 415,512.55 | 3,333 | 40.05 | 167,034.35 | 40.2 | 166,323.8 | 40.03 | -710.55 | -2,131.86 | 5 | 0.06 |
| 2026/01/14 | 516 | +40 | +8.4 | 14,629 | 754,386.7 | 6,045 | 41.32 | 309,400.15 | 41.01 | 310,840.35 | 41.2 | +1,440.2 | +2,382.46 | 10 | 0.07 |
| 2026/01/13 | 476 | +4 | +0.85 | 10,284 | 485,994.35 | 4,945 | 48.08 | 233,343.85 | 48.01 | 233,690.45 | 48.09 | +346.6 | +700.91 | 9 | 0.09 |
| 2026/01/12 | 472 | +42.5 | +9.9 | 8,909 | 410,804.5 | 3,615 | 40.58 | 165,553.8 | 40.3 | 166,422.05 | 40.51 | +868.25 | +2,401.8 | 9 | 0.1 |
| 2026/01/09 | 429.5 | -20.5 | -4.56 | 7,330 | 318,385.75 | 2,727 | 37.2 | 118,469.4 | 37.21 | 118,839.85 | 37.33 | +370.45 | +1,358.45 | 13 | 0.18 |
| 2026/01/08 | 450 | -20 | -4.26 | 7,308 | 331,967.85 | 2,744 | 37.55 | 124,772.25 | 37.59 | 124,976.4 | 37.65 | +204.15 | +743.99 | 7 | 0.1 |
| 2026/01/07 | 470 | +37 | +8.55 | 15,431 | 703,427.7 | 6,839 | 44.32 | 310,089.1 | 44.08 | 311,187.75 | 44.24 | +1,098.65 | +1,606.45 | 9 | 0.06 |
| 2026/01/06 | 433 | +20 | +4.84 | 14,374 | 635,766.75 | 7,186 | 49.99 | 317,736.2 | 49.98 | 318,941.25 | 50.17 | +1,205.05 | +1,676.94 | 12 | 0.08 |
| 2026/01/05 | 413 | +10 | +2.48 | 4,906 | 203,699 | 1,321 | 26.93 | 54,723.1 | 26.86 | 54,871.4 | 26.94 | +148.3 | +1,122.63 | 1 | 0.02 |
| 2026/01/02 | 403 | -3 | -0.74 | 3,822 | 155,867.7 | 1,026 | 26.84 | 41,928.3 | 26.9 | 41,921.45 | 26.9 | -6.85 | -66.76 | 32 | 0.84 |
| 2025/12/31 | 406 | -7 | -1.22 | 3,854 | 159,639.4 | 1,239 | 32.15 | 51,472.8 | 32.24 | 51,325 | 32.15 | -147.8 | -1,192.9 | 42 | 1.09 |
| 2025/12/30 | 413 | +11 | +2.74 | 5,430 | 224,866.45 | 1,314 | 24.2 | 53,990.7 | 24.01 | 54,502.45 | 24.24 | +511.75 | +3,894.6 | 0 | 0 |
| 2025/12/29 | 402 | +11 | +2.81 | 4,877 | 197,535.05 | 1,371 | 28.11 | 55,462.9 | 28.08 | 55,615.8 | 28.15 | +152.9 | +1,115.24 | 0 | 0 |
| 2025/12/26 | 391 | +9 | +2.36 | 2,988 | 117,277.2 | 551 | 18.44 | 21,501.4 | 18.33 | 21,677.15 | 18.48 | +175.75 | +3,189.66 | 0 | 0 |
| 2025/12/19 | 376 | +3 | +0.8 | 3,415 | 129,573.05 | 1,381 | 40.44 | 52,461 | 40.49 | 52,610.45 | 40.6 | +149.45 | +1,082.19 | 0 | 0 |
| 2025/12/18 | 373 | -15 | -3.87 | 4,257 | 159,856.05 | 1,657 | 38.92 | 62,287.65 | 38.96 | 62,409.6 | 39.04 | +121.95 | +735.97 | 2 | 0.05 |
| 2025/12/17 | 388 | +23.5 | +6.45 | 8,128 | 319,741.85 | 3,383 | 41.62 | 132,784.65 | 41.53 | 133,243.15 | 41.67 | +458.5 | +1,355.31 | 10 | 0.12 |
| 2025/12/16 | 364.5 | -5 | -1.35 | 2,042 | 74,435.75 | 492 | 24.09 | 17,900.75 | 24.05 | 17,960.1 | 24.13 | +59.35 | +1,206.3 | 0 | 0 |
| 2025/12/15 | 369.5 | -10.5 | -2.76 | 2,168 | 80,130.55 | 605 | 27.91 | 22,359.25 | 27.9 | 22,361.05 | 27.91 | +1.8 | +29.75 | 0 | 0 |
| 2025/11/26 | 380.5 | -19.5 | -4.88 | 4,309 | 167,262.5 | 1,570 | 36.44 | 60,932.3 | 36.43 | 61,104.4 | 36.53 | +172.1 | +1,096.18 | 3 | 0.07 |
| 2025/11/11 | 388 | -6 | -1.52 | 3,791 | 149,385.45 | 1,625 | 42.86 | 64,054.35 | 42.88 | 64,171.8 | 42.96 | +117.45 | +722.77 | 2 | 0.05 |
| 2025/11/10 | 394 | -8.5 | -2.11 | 4,618 | 181,908.2 | 1,837 | 39.78 | 72,333.95 | 39.76 | 72,456.6 | 39.83 | +122.65 | +667.66 | 2 | 0.04 |
| 2025/11/07 | 402.5 | -13.5 | -3.25 | 4,118 | 167,057 | 1,370 | 33.27 | 55,684.75 | 33.33 | 55,671.3 | 33.32 | -13.45 | -98.18 | 3 | 0.07 |
| 2025/11/06 | 416 | -17 | -3.93 | 9,799 | 408,411.4 | 4,334 | 44.23 | 180,444.4 | 44.18 | 180,991.8 | 44.32 | +547.4 | +1,263.04 | 0 | 0 |
| 2025/11/05 | 433 | -48 | -9.98 | 6,099 | 265,076.25 | 1,480 | 24.27 | 64,434.5 | 24.31 | 64,454.75 | 24.32 | +20.25 | +136.82 | 1 | 0.02 |
| 2025/11/04 | 481 | -27 | -5.31 | 5,162 | 253,115.05 | 1,704 | 33.01 | 83,695.5 | 33.07 | 83,713.65 | 33.07 | +18.15 | +106.51 | 1 | 0.02 |
| 2025/11/03 | 508 | +0 | +0 | 2,751 | 139,674.5 | 986 | 35.84 | 49,921.8 | 35.74 | 50,068.65 | 35.85 | +146.85 | +1,489.35 | 2 | 0.07 |
| 2025/10/31 | 508 | -5 | -0.97 | 2,365 | 120,527 | 724 | 30.61 | 36,889.9 | 30.61 | 36,931.9 | 30.64 | +42 | +580.11 | 0 | 0 |
| 2025/10/30 | 513 | +0 | +0 | 2,452 | 125,100.4 | 1,015 | 41.39 | 51,692.8 | 41.32 | 51,842.2 | 41.44 | +149.4 | +1,471.92 | 0 | 0 |
| 2025/10/29 | 513 | +1 | +0.2 | 3,858 | 198,596.7 | 1,718 | 44.53 | 88,374.3 | 44.5 | 88,618 | 44.62 | +243.7 | +1,418.51 | 8 | 0.21 |
| 2025/10/28 | 512 | -27 | -5.01 | 5,888 | 306,862.6 | 1,918 | 32.57 | 100,125.5 | 32.63 | 100,215 | 32.66 | +89.5 | +466.63 | 3 | 0.05 |
| 2025/10/27 | 539 | +4 | +0.75 | 5,765 | 313,714.2 | 2,520 | 43.71 | 137,226.8 | 43.74 | 137,262.4 | 43.75 | +35.6 | +141.27 | 6 | 0.1 |
| 2025/10/23 | 535 | +5 | +0.94 | 6,514 | 348,085.6 | 3,291 | 50.52 | 175,858.7 | 50.52 | 176,041.3 | 50.57 | +182.6 | +554.85 | 7 | 0.11 |
| 2025/10/22 | 530 | -11 | -2.03 | 5,152 | 274,170.8 | 2,127 | 41.28 | 113,278.3 | 41.32 | 113,224.2 | 41.3 | -54.1 | -254.35 | 8 | 0.16 |
| 2025/10/21 | 541 | +41 | +8.2 | 12,784 | 679,331.5 | 6,565 | 51.35 | 347,175.4 | 51.11 | 349,592.1 | 51.46 | +2,416.7 | +3,681.19 | 12 | 0.09 |
| 2025/10/20 | 500 | +10 | +2.04 | 2,755 | 137,666.3 | 1,247 | 45.26 | 62,147.65 | 45.14 | 62,217.2 | 45.19 | +69.55 | +557.74 | 4 | 0.15 |
| 2025/10/17 | 490 | -11 | -2.2 | 2,564 | 126,554.55 | 833 | 32.49 | 41,344.9 | 32.67 | 41,146.3 | 32.51 | -198.6 | -2,384.15 | 3 | 0.12 |
| 2025/10/16 | 501 | +0 | +0 | 5,960 | 300,606.05 | 3,190 | 53.52 | 160,844.65 | 53.51 | 161,030.45 | 53.57 | +185.8 | +582.45 | 2 | 0.03 |
| 2025/10/15 | 501 | +30 | +6.37 | 5,591 | 276,611.1 | 2,176 | 38.92 | 107,125.35 | 38.73 | 107,501.75 | 38.86 | +376.4 | +1,729.78 | 3 | 0.05 |
| 2025/10/14 | 471 | -15.5 | -3.19 | 6,827 | 334,461.35 | 3,201 | 46.89 | 156,692.4 | 46.85 | 157,844.95 | 47.19 | +1,152.55 | +3,600.59 | 3 | 0.04 |
| 2025/10/13 | 486.5 | -9 | -1.82 | 4,825 | 231,719.7 | 2,014 | 41.74 | 96,382.5 | 41.59 | 97,079.1 | 41.9 | +696.6 | +3,458.79 | 0 | 0 |
| 2025/10/09 | 495.5 | -14.5 | -2.84 | 7,115 | 356,876.85 | 2,801 | 39.37 | 140,257.7 | 39.3 | 140,636.7 | 39.41 | +379 | +1,353.09 | 5 | 0.07 |
| 2025/09/22 | 511 | +6 | +1.19 | 12,370 | 621,380.25 | 4,472 | 36.15 | 224,014.55 | 36.05 | 224,596.55 | 36.14 | +582 | +1,301.43 | 4 | 0.03 |
| 2025/09/19 | 505 | +14.5 | +2.96 | 26,340 | 1,341,961.5 | 13,957 | 52.99 | 710,962.7 | 52.98 | 711,288.8 | 53 | +326.1 | +233.65 | 35 | 0.13 |
| 2025/09/18 | 490.5 | +44.5 | +9.98 | 21,761 | 1,035,256.75 | 9,364 | 43.03 | 441,565.2 | 42.65 | 443,977.9 | 42.89 | +2,412.7 | +2,576.57 | 6 | 0.03 |
| 2025/09/17 | 446 | -3.5 | -0.78 | 35,063 | 1,607,883.2 | 18,416 | 52.52 | 844,453.95 | 52.52 | 844,538.3 | 52.52 | +84.35 | +45.8 | 49 | 0.14 |
| 2025/09/16 | 449.5 | +40.5 | +9.9 | 18,113 | 786,188.4 | 7,221 | 39.87 | 310,260.3 | 39.46 | 312,479.25 | 39.75 | +2,218.95 | +3,072.91 | 11 | 0.06 |
| 2025/09/15 | 409 | +20.5 | +5.28 | 10,417 | 426,576.4 | 5,261 | 50.5 | 214,993.35 | 50.4 | 215,151 | 50.44 | +157.65 | +299.66 | 6 | 0.06 |
| 2025/09/12 | 388.5 | +21.5 | +5.86 | 5,771 | 222,467.95 | 1,824 | 31.61 | 69,740.15 | 31.35 | 70,640.8 | 31.75 | +900.65 | +4,937.77 | 2 | 0.03 |
| 2025/09/11 | 367 | -7 | -1.87 | 2,173 | 80,960.55 | 650 | 29.91 | 24,336.4 | 30.06 | 24,205.45 | 29.9 | -130.95 | -2,014.62 | 2 | 0.09 |
| 2025/09/10 | 374 | -5.5 | -1.45 | 1,966 | 74,042.35 | 434 | 22.08 | 16,387.4 | 22.13 | 16,365.2 | 22.1 | -22.2 | -511.52 | 1 | 0.05 |
| 2025/09/09 | 379.5 | +3 | +0.8 | 2,195 | 82,916.7 | 626 | 28.52 | 23,639.5 | 28.51 | 23,655.55 | 28.53 | +16.05 | +256.39 | 2 | 0.09 |
| 2025/09/08 | 376.5 | +6 | +1.62 | 2,185 | 81,475.4 | 595 | 27.23 | 22,049.05 | 27.06 | 22,187 | 27.23 | +137.95 | +2,318.49 | -- | -- |
| 2025/09/05 | 370.5 | +1 | +0.27 | 794 | 29,420.2 | 176 | 22.17 | 6,521.7 | 22.17 | 6,524.85 | 22.18 | +3.15 | +178.98 | -- | -- |
| 2025/09/04 | 369.5 | -2.5 | -0.67 | 1,518 | 56,256.8 | 502 | 33.07 | 18,621.8 | 33.1 | 18,620.6 | 33.1 | -1.2 | -23.9 | -- | -- |
| 2025/09/03 | 372 | +16 | +4.49 | 2,606 | 96,055.95 | 735 | 28.2 | 26,941.1 | 28.05 | 27,127.8 | 28.24 | +186.7 | +2,540.14 | -- | -- |
| 2025/09/02 | 356 | -8.5 | -2.33 | 1,747 | 62,698.45 | 528 | 30.22 | 18,978 | 30.27 | 19,043.3 | 30.37 | +65.3 | +1,236.74 | -- | -- |
| 2025/09/01 | 364.5 | -7.5 | -2.02 | 1,586 | 58,256.2 | 361 | 22.76 | 13,293.95 | 22.82 | 13,285.05 | 22.8 | -8.9 | -246.54 | -- | -- |
| 2025/08/29 | 372 | -2 | -0.53 | 1,461 | 54,524.4 | 219 | 14.99 | 8,178.85 | 15 | 8,173.95 | 14.99 | -4.9 | -223.74 | -- | -- |
| 2025/08/28 | 374 | -2.5 | -0.66 | 2,209 | 82,505.05 | 445 | 20.14 | 16,623.45 | 20.15 | 16,648.5 | 20.18 | +25.05 | +562.92 | -- | -- |
| 2025/08/27 | 376.5 | +0 | +0 | 2,065 | 77,638.7 | 455 | 22.03 | 17,107.65 | 22.03 | 17,117.75 | 22.05 | +10.1 | +221.98 | -- | -- |
| 2025/08/26 | 376.5 | +8 | +2.17 | 3,221 | 120,680.1 | 1,072 | 33.28 | 40,045.3 | 33.18 | 40,226.7 | 33.33 | +181.4 | +1,692.16 | -- | -- |
| 2025/08/25 | 368.5 | +4 | +1.1 | 1,709 | 62,933.95 | 360 | 21.06 | 13,254.75 | 21.06 | 13,251.6 | 21.06 | -3.15 | -87.5 | -- | -- |
| 2025/08/22 | 364.5 | -1.5 | -0.41 | 1,829 | 66,980.05 | 636 | 34.77 | 23,303.6 | 34.79 | 23,299.95 | 34.79 | -3.65 | -57.39 | -- | -- |
| 2025/08/21 | 366 | +7.5 | +2.09 | 2,286 | 83,448.8 | 702 | 30.71 | 25,599.65 | 30.68 | 25,631.8 | 30.72 | +32.15 | +457.98 | -- | -- |
| 2025/08/20 | 358.5 | -3 | -0.83 | 2,364 | 84,754.7 | 692 | 29.27 | 24,824.6 | 29.29 | 24,862.15 | 29.33 | +37.55 | +542.63 | -- | -- |
| 2025/08/19 | 361.5 | -1.5 | -0.41 | 2,387 | 86,116.05 | 755 | 31.63 | 27,240.15 | 31.63 | 27,261.6 | 31.66 | +21.45 | +284.11 | -- | -- |
| 2025/08/18 | 363 | -1 | -0.27 | 2,658 | 97,264.4 | 929 | 34.95 | 34,013.25 | 34.97 | 34,059.85 | 35.02 | +46.6 | +501.61 | -- | -- |
| 2025/08/15 | 364 | +3.5 | +0.97 | 1,326 | 47,965.95 | 284 | 21.42 | 10,253.9 | 21.38 | 10,266.05 | 21.4 | +12.15 | +427.82 | -- | -- |
| 2025/08/14 | 360.5 | +0.5 | +0.14 | 1,726 | 62,483.45 | 478 | 27.69 | 17,309.25 | 27.7 | 17,309.1 | 27.7 | -0.15 | -3.14 | -- | -- |
| 2025/08/13 | 360 | -1.5 | -0.41 | 3,269 | 117,637.15 | 814 | 24.9 | 29,293.65 | 24.9 | 29,349.75 | 24.95 | +56.1 | +689.19 | -- | -- |
| 2025/08/12 | 361.5 | -4.5 | -1.23 | 3,309 | 119,884.1 | 867 | 26.2 | 31,440.75 | 26.23 | 31,404.5 | 26.2 | -36.25 | -418.11 | -- | -- |
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。
