6488
513
TWD+1.00 (0.20%)
2025.10.29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(2025/10/29) 當沖狀況。整體成交張數為1,718張，佔整體市場成交張數的44.53%。當日現股當沖之總損益為+244萬元、每張平均損益則為+1,419元。
開盤價
520
收盤價
513
當日範圍
505 - 525
成交張數
3,858
開盤價(昨)
534
收盤價(昨)
512
昨日範圍
512 - 537
成交張數(昨)
5,888
成交金額
19.86億
成交金額(昨)
30.69億
52週範圍
263.5 - 541
發行股數
5億
市值
2453億
現股當沖－歷史逐日資訊
開盤價
520
收盤價
513
成交張數
3,858
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(%) | ||||||
| 2025/10/30 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 2 | 0.08 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.03 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 7 | 0.29 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.03 |
| 2025/08/11 | 366 | +3.5 | +0.97 | 6,501 | 237,016.95 | 2,350 | 36.15 | 85,302.25 | 35.99 | 85,707.4 | 36.16 | +405.15 | +1,724.04 | 1 | 0.02 |
| 2025/08/08 | 362.5 | -12.5 | -3.33 | 13,153 | 491,045.4 | 6,136 | 46.65 | 229,375.85 | 46.71 | 228,815.35 | 46.6 | -560.5 | -913.46 | 1 | 0.01 |
| 2025/08/07 | 375 | +34 | +9.97 | 3,823 | 143,321.25 | 47 | 1.23 | 1,760.15 | 1.23 | 1,762.35 | 1.23 | +2.2 | +468.09 | 0 | 0 |
| 2025/08/06 | 341 | -11 | -3.12 | 3,343 | 114,415.55 | 714 | 21.36 | 24,434.65 | 21.36 | 24,452.65 | 21.37 | +18 | +252.1 | 0 | 0 |
| 2025/08/05 | 352 | +10 | +2.92 | 3,671 | 129,011.95 | 1,235 | 33.64 | 43,354 | 33.6 | 43,466.05 | 33.69 | +112.05 | +907.29 | 2 | 0.05 |
| 2025/08/04 | 342 | -4 | -1.16 | 1,041 | 35,580.15 | 264 | 25.36 | 9,032.65 | 25.39 | 9,031.95 | 25.38 | -0.7 | -26.52 | 0 | 0 |
| 2025/08/01 | 346 | +3.5 | +1.02 | 1,454 | 49,895.85 | 587 | 40.37 | 20,085.25 | 40.25 | 20,136.3 | 40.36 | +51.05 | +869.68 | 0 | 0 |
| 2025/07/31 | 342.5 | -1.5 | -0.44 | 1,794 | 61,623.95 | 660 | 36.79 | 22,694.05 | 36.83 | 22,728.65 | 36.88 | +34.6 | +524.24 | 2 | 0.11 |
| 2025/07/30 | 344 | +0 | +0 | 1,823 | 62,426.05 | 638 | 35 | 21,839.95 | 34.99 | 21,882.7 | 35.05 | +42.75 | +670.06 | 0 | 0 |
| 2025/07/29 | 344 | -6 | -1.71 | 2,034 | 70,629.95 | 737 | 36.23 | 25,622.5 | 36.28 | 25,615.3 | 36.27 | -7.2 | -97.69 | 1 | 0.05 |
| 2025/07/28 | 350 | +2.5 | +0.72 | 1,336 | 46,476 | 382 | 28.59 | 13,268.4 | 28.55 | 13,296.6 | 28.61 | +28.2 | +738.22 | 0 | 0 |
| 2025/07/25 | 347.5 | -1 | -0.29 | 1,983 | 68,916.8 | 811 | 40.9 | 28,199.95 | 40.92 | 28,218.05 | 40.95 | +18.1 | +223.18 | 0 | 0 |
| 2025/07/24 | 348.5 | +8.5 | +2.5 | 2,497 | 86,191.5 | 1,039 | 41.61 | 35,776.95 | 41.51 | 35,800.25 | 41.54 | +23.3 | +224.25 | 2 | 0.08 |
| 2025/07/23 | 340 | +6.5 | +1.95 | 1,814 | 61,433.6 | 656 | 36.16 | 22,172.65 | 36.09 | 22,214.3 | 36.16 | +41.65 | +634.91 | 0 | 0 |
| 2025/07/22 | 333.5 | -15.5 | -4.44 | 3,680 | 124,646.6 | 1,042 | 28.32 | 35,374.45 | 28.38 | 35,395.95 | 28.4 | +21.5 | +206.33 | 0 | 0 |
| 2025/07/21 | 349 | +2.5 | +0.72 | 3,126 | 109,177.25 | 1,170 | 37.43 | 40,837.95 | 37.41 | 40,886.95 | 37.45 | +49 | +418.8 | 0 | 0 |
| 2025/07/18 | 346.5 | -8 | -2.26 | 15,744 | 556,224.35 | 9,322 | 59.21 | 329,449.2 | 59.23 | 329,159.4 | 59.18 | -289.8 | -310.88 | 5 | 0.03 |
| 2025/07/17 | 354.5 | +32 | +9.92 | 8,079 | 280,543 | 2,754 | 34.09 | 94,611.25 | 33.72 | 95,806.05 | 34.15 | +1,194.8 | +4,338.42 | 26 | 0.32 |
| 2025/07/16 | 322.5 | +12.5 | +6.09 | 3,603 | 115,064.9 | 937 | 26.01 | 29,795.55 | 25.89 | 30,051.15 | 26.12 | +255.6 | +2,727.85 | 13 | 0.36 |
| 2025/07/15 | 310 | -1.5 | -0.48 | 1,771 | 55,384.75 | 292 | 16.49 | 9,138.3 | 16.5 | 9,153.1 | 16.53 | +14.8 | +506.85 | 0 | 0 |
| 2025/07/14 | 311.5 | -6.5 | -2.04 | 1,523 | 47,615.4 | 210 | 13.79 | 6,574.3 | 13.81 | 6,559.75 | 13.78 | -14.55 | -692.86 | 0 | 0 |
| 2025/07/11 | 318 | +9.5 | +3.08 | 2,430 | 77,212.8 | 545 | 22.43 | 17,256.95 | 22.35 | 17,390.85 | 22.52 | +133.9 | +2,456.88 | 0 | 0 |
| 2025/07/10 | 308.5 | +1 | +0.33 | 1,241 | 38,308.6 | 354 | 28.53 | 10,909.15 | 28.48 | 10,921.95 | 28.51 | +12.8 | +361.58 | 0 | 0 |
| 2025/07/09 | 307.5 | +12 | +4.06 | 1,536 | 46,903.6 | 365 | 23.76 | 11,090.25 | 23.64 | 11,126.65 | 23.72 | +36.4 | +997.26 | 0 | 0 |
| 2025/07/08 | 295.5 | -3.5 | -1.17 | 1,115 | 32,892.5 | 321 | 28.79 | 9,471.5 | 28.8 | 9,486.75 | 28.84 | +15.25 | +475.08 | 0 | 0 |
| 2025/07/07 | 299 | -7.5 | -2.45 | 1,251 | 37,336.2 | 451 | 36.05 | 13,450.1 | 36.02 | 13,483.65 | 36.11 | +33.55 | +743.9 | 1 | 0.08 |
| 2025/07/04 | 306.5 | -0.5 | -0.16 | 1,610 | 49,439.15 | 583 | 36.21 | 17,933.25 | 36.27 | 17,971.15 | 36.35 | +37.9 | +650.09 | 0 | 0 |
| 2025/07/03 | 307 | +5 | +1.66 | 2,889 | 88,899.85 | 878 | 30.39 | 26,994.8 | 30.37 | 26,991.9 | 30.36 | -2.9 | -33.03 | 1 | 0.03 |
| 2025/07/02 | 302 | -5.5 | -1.79 | 3,816 | 115,751.5 | 912 | 23.9 | 27,680.6 | 23.91 | 27,913.9 | 24.12 | +233.3 | +2,558.11 | 0 | 0 |
| 2025/07/01 | 307.5 | +6 | +1.99 | 1,952 | 59,559 | 700 | 35.86 | 21,322.35 | 35.8 | 21,329.95 | 35.81 | +7.6 | +108.57 | 0 | 0 |
| 2025/06/30 | 301.5 | -15 | -4.74 | 4,875 | 146,879.9 | 1,247 | 25.58 | 37,583.75 | 25.59 | 37,805.15 | 25.74 | +221.4 | +1,775.46 | 0 | 0 |
| 2025/06/27 | 316.5 | -1.5 | -0.47 | 2,482 | 79,130.15 | 1,253 | 50.48 | 39,969.3 | 50.51 | 39,974.3 | 50.52 | +5 | +39.9 | 0 | 0 |
| 2025/06/26 | 318 | +15 | +4.95 | 4,312 | 135,955 | 1,275 | 29.57 | 40,063.3 | 29.47 | 40,206.05 | 29.57 | +142.75 | +1,119.61 | 1 | 0.02 |
| 2025/06/25 | 303 | +4.5 | +1.51 | 1,619 | 49,296.5 | 381 | 23.53 | 11,605.15 | 23.54 | 11,594.7 | 23.52 | -10.45 | -274.28 | 1 | 0.06 |
| 2025/06/24 | 298.5 | +15.5 | +5.48 | 1,232 | 36,521.25 | 356 | 28.9 | 10,525.55 | 28.82 | 10,556.2 | 28.9 | +30.65 | +860.96 | 0 | 0 |
| 2025/06/23 | 283 | -4 | -1.39 | 1,078 | 30,360.7 | 385 | 35.71 | 10,837 | 35.69 | 10,868.7 | 35.8 | +31.7 | +823.38 | 1 | 0.09 |
| 2025/06/20 | 287 | -1 | -0.35 | 1,348 | 38,917.05 | 341 | 25.3 | 9,843.95 | 25.29 | 9,860.45 | 25.34 | +16.5 | +483.87 | -- | -- |
| 2025/06/19 | 288 | -10.5 | -3.52 | 1,853 | 53,937.95 | 393 | 21.21 | 11,469.2 | 21.26 | 11,464.95 | 21.26 | -4.25 | -108.14 | -- | -- |
| 2025/06/18 | 298.5 | +0 | +0 | 894 | 26,705.15 | 266 | 29.75 | 7,942.75 | 29.74 | 7,952.5 | 29.78 | +9.75 | +366.54 | -- | -- |
| 2025/06/17 | 298.5 | -0.5 | -0.17 | 828 | 24,736.75 | 255 | 30.8 | 7,628.75 | 30.84 | 7,641.5 | 30.89 | +12.75 | +500 | -- | -- |
| 2025/06/16 | 299 | +0 | +0 | 1,118 | 33,577 | 310 | 27.73 | 9,319.85 | 27.76 | 9,328.25 | 27.78 | +8.4 | +270.97 | -- | -- |
| 2025/06/13 | 299 | -17 | -5.38 | 2,523 | 76,412.95 | 614 | 24.34 | 18,674.5 | 24.44 | 18,680.9 | 24.45 | +6.4 | +104.23 | -- | -- |
| 2025/06/12 | 316 | -1 | -0.32 | 1,188 | 37,682.25 | 499 | 42 | 15,835.15 | 42.02 | 15,838.55 | 42.03 | +3.4 | +68.14 | -- | -- |
| 2025/06/11 | 317 | +14.5 | +4.79 | 2,068 | 65,137.1 | 755 | 36.51 | 23,655.45 | 36.32 | 23,834.6 | 36.59 | +179.15 | +2,372.85 | -- | -- |
| 2025/06/10 | 302.5 | +2 | +0.67 | 805 | 24,353.35 | 254 | 31.55 | 7,686.2 | 31.56 | 7,688.45 | 31.57 | +2.25 | +88.58 | -- | -- |
| 2025/06/09 | 300.5 | -1 | -0.33 | 630 | 18,834.75 | 198 | 31.43 | 5,922.15 | 31.44 | 5,931.65 | 31.49 | +9.5 | +479.8 | -- | -- |
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。
