8042
141
TWD-2.50 (-1.74%)
2026.06.10收盤
金山電－現股當沖
金山電最新現股當沖狀況
整理金山電最新(2026/04/24) 當沖狀況。整體成交張數為710張，佔整體市場成交張數的43.67%。當日現股當沖之總損益為+25.04萬元、每張平均損益則為+353元。
開盤價
145
收盤價
141
當日範圍
141 - 157.5
成交張數
1,575
開盤價(昨)
125.5
收盤價(昨)
143.5
昨日範圍
125.5 - 143.5
成交張數(昨)
1,170
成交金額
2.38億
成交金額(昨)
1.64億
52週範圍
28.7 - 169
發行股數
1億
市值
183億
現股當沖－歷史逐日資訊
開盤價
145
收盤價
141
成交張數
1,575
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(%) | ||||||
| 2026/04/24 | 56.5 | -2.4 | -4.07 | 1,626 | 9,342.83 | 710 | 43.67 | 4,078.65 | 43.66 | 4,103.69 | 43.92 | +25.04 | +352.68 | 2 | 0.12 |
| 2026/04/23 | 58.9 | -5.6 | -8.68 | 3,442 | 20,726.46 | 1,219 | 35.42 | 7,367.04 | 35.54 | 7,366.73 | 35.54 | -0.31 | -2.54 | 2 | 0.06 |
| 2026/04/22 | 64.5 | -1 | -1.53 | 1,612 | 10,456.34 | 680 | 42.18 | 4,413.86 | 42.21 | 4,412.45 | 42.2 | -1.41 | -20.74 | 0 | 0 |
| 2026/04/21 | 65.5 | +0.8 | +1.24 | 2,637 | 17,025.63 | 1,193 | 45.24 | 7,679.73 | 45.11 | 7,721.59 | 45.35 | +41.86 | +350.88 | 0 | 0 |
| 2026/04/20 | 64.7 | -1.5 | -2.27 | 5,366 | 35,521.82 | 2,688 | 50.09 | 17,859.35 | 50.28 | 17,809.25 | 50.14 | -50.1 | -186.38 | 7 | 0.13 |
| 2026/04/17 | 66.2 | +0.2 | +0.3 | 4,925 | 32,722.01 | 2,495 | 50.66 | 16,557.95 | 50.6 | 16,593.36 | 50.71 | +35.41 | +141.92 | 3 | 0.06 |
| 2026/04/16 | 66 | +1.4 | +2.17 | 8,385 | 56,070.93 | 4,702 | 56.08 | 31,301.3 | 55.82 | 31,432.02 | 56.06 | +130.72 | +278.01 | 2 | 0.02 |
| 2026/04/15 | 64.6 | -0.4 | -0.62 | 10,281 | 68,623.06 | 6,008 | 58.44 | 40,109.56 | 58.45 | 40,094.11 | 58.43 | -15.45 | -25.72 | 29 | 0.28 |
| 2026/04/14 | 65 | +3.4 | +5.52 | 11,942 | 75,860.82 | 6,611 | 55.36 | 41,832.5 | 55.14 | 42,029.74 | 55.4 | +197.24 | +298.35 | 14 | 0.12 |
| 2026/04/13 | 61.6 | +5.6 | +10 | 2,989 | 18,207.67 | 396 | 13.25 | 2,364.72 | 12.99 | 2,398.52 | 13.17 | +33.8 | +853.54 | 3 | 0.1 |
| 2026/04/10 | 56 | +0.6 | +1.08 | 1,098 | 6,204.53 | 496 | 45.17 | 2,803.92 | 45.19 | 2,805.12 | 45.21 | +1.2 | +24.19 | 1 | 0.09 |
| 2026/04/09 | 55.4 | +0.8 | +1.47 | 862 | 4,758.2 | 271 | 31.44 | 1,494.06 | 31.4 | 1,495.4 | 31.43 | +1.34 | +49.45 | 0 | 0 |
| 2026/04/08 | 54.6 | +2.8 | +5.41 | 908 | 4,917.77 | 226 | 24.89 | 1,218.52 | 24.78 | 1,227.46 | 24.96 | +8.94 | +395.58 | 9 | 0.99 |
| 2026/04/07 | 51.8 | +0.8 | +1.57 | 631 | 3,289.28 | 227 | 35.97 | 1,181.41 | 35.92 | 1,185.74 | 36.05 | +4.33 | +190.75 | 0 | 0 |
| 2026/04/02 | 51 | -3.1 | -5.73 | 1,095 | 5,776.36 | 294 | 26.85 | 1,584.65 | 27.43 | 1,536.72 | 26.6 | -47.93 | -1,630.27 | 0 | 0 |
| 2026/04/01 | 54.1 | +0.2 | +0.37 | 1,221 | 6,762.41 | 507 | 41.52 | 2,821.12 | 41.72 | 2,801.88 | 41.43 | -19.24 | -379.49 | 0 | 0 |
| 2026/03/31 | 53.9 | -3.7 | -6.42 | 7,947 | 45,947.75 | 5,284 | 66.49 | 30,421.53 | 66.21 | 30,389.25 | 66.14 | -32.28 | -61.09 | 0 | 0 |
| 2026/03/30 | 57.6 | +5.2 | +9.92 | 1,763 | 9,816.19 | 627 | 35.56 | 3,400.04 | 34.64 | 3,455.93 | 35.21 | +55.89 | +891.39 | 4 | 0.23 |
| 2026/03/27 | 52.4 | +0.1 | +0.19 | 593 | 3,078.56 | 259 | 43.68 | 1,341.66 | 43.58 | 1,349.32 | 43.83 | +7.66 | +295.75 | 0 | 0 |
| 2026/03/26 | 52.3 | -1.5 | -2.79 | 595 | 3,188.98 | 222 | 37.31 | 1,193.5 | 37.43 | 1,193.71 | 37.43 | +0.21 | +9.46 | 0 | 0 |
| 2026/03/25 | 53.8 | +0.6 | +1.13 | 506 | 2,746.58 | 251 | 49.6 | 1,361.67 | 49.58 | 1,362.57 | 49.61 | +0.9 | +35.86 | 0 | 0 |
| 2026/03/24 | 53.2 | -1.8 | -3.27 | 646 | 3,494.87 | 294 | 45.51 | 1,591.02 | 45.52 | 1,599.39 | 45.76 | +8.37 | +284.69 | 0 | 0 |
| 2026/03/23 | 55 | -1.4 | -2.48 | 744 | 4,091.65 | 343 | 46.1 | 1,888.75 | 46.16 | 1,889.45 | 46.18 | +0.7 | +20.41 | 0 | 0 |
| 2026/03/20 | 56.4 | +0.1 | +0.18 | 1,381 | 7,886.18 | 663 | 48.01 | 3,779.4 | 47.92 | 3,785.8 | 48.01 | +6.4 | +96.53 | 0 | 0 |
| 2026/03/19 | 56.3 | -1.1 | -1.92 | 1,120 | 6,403.73 | 477 | 42.59 | 2,726.04 | 42.57 | 2,734.37 | 42.7 | +8.33 | +174.63 | 0 | 0 |
| 2026/03/18 | 57.4 | -0.7 | -1.2 | 1,849 | 10,681.66 | 967 | 52.3 | 5,595.99 | 52.39 | 5,596.22 | 52.39 | +0.23 | +2.38 | 2 | 0.11 |
| 2026/03/17 | 58.1 | +3.1 | +5.64 | 2,376 | 13,627.63 | 1,260 | 53.03 | 7,198.36 | 52.82 | 7,240.2 | 53.13 | +41.84 | +332.06 | 0 | 0 |
| 2026/03/16 | 55 | +1 | +1.85 | 822 | 4,481.95 | 313 | 38.08 | 1,697.23 | 37.87 | 1,706.3 | 38.07 | +9.07 | +289.78 | 7 | 0.85 |
| 2026/03/13 | 54 | +0.7 | +1.31 | 662 | 3,564.06 | 249 | 37.61 | 1,328.48 | 37.27 | 1,341.37 | 37.64 | +12.89 | +517.67 | 7 | 1.06 |
| 2026/03/12 | 53.3 | -0.9 | -1.66 | 564 | 3,040.41 | 224 | 39.72 | 1,206.06 | 39.67 | 1,211.71 | 39.85 | +5.65 | +252.23 | 0 | 0 |
| 2026/03/11 | 54.2 | +0.6 | +1.12 | 785 | 4,288.18 | 273 | 34.78 | 1,491.39 | 34.78 | 1,494.52 | 34.85 | +3.13 | +114.65 | 1 | 0.13 |
| 2026/03/10 | 53.6 | +1.8 | +3.47 | 686 | 3,657.74 | 415 | 60.5 | 2,213.36 | 60.51 | 2,215.28 | 60.56 | +1.92 | +46.27 | 1 | 0.15 |
| 2026/03/09 | 51.8 | -2.5 | -4.6 | 948 | 4,762.26 | 288 | 30.38 | 1,439.27 | 30.22 | 1,453.21 | 30.52 | +13.94 | +484.03 | 1 | 0.11 |
| 2026/03/06 | 54.3 | -0.6 | -1.09 | 652 | 3,555.78 | 323 | 49.54 | 1,756.48 | 49.4 | 1,764 | 49.61 | +7.52 | +232.82 | 1 | 0.15 |
| 2026/03/05 | 54.9 | +3 | +5.78 | 1,043 | 5,680.61 | 527 | 50.53 | 2,864.08 | 50.42 | 2,867.7 | 50.48 | +3.62 | +68.69 | 0 | 0 |
| 2026/03/04 | 51.9 | -5.2 | -9.11 | 2,015 | 10,699.7 | 764 | 37.92 | 4,057.38 | 37.92 | 4,069.1 | 38.03 | +11.72 | +153.4 | 3 | 0.15 |
| 2026/03/03 | 57.1 | -3 | -4.99 | 1,615 | 9,457.5 | 685 | 42.41 | 4,013.05 | 42.43 | 4,040.42 | 42.72 | +27.37 | +399.56 | 0 | 0 |
| 2026/03/02 | 60.1 | -1.2 | -1.96 | 1,211 | 7,229.52 | 498 | 41.12 | 2,960.45 | 40.95 | 2,976 | 41.16 | +15.55 | +312.25 | 0 | 0 |
| 2026/02/26 | 61.3 | +1.8 | +3.03 | 2,354 | 14,136.86 | 902 | 38.32 | 5,376.5 | 38.03 | 5,407.74 | 38.25 | +31.24 | +346.34 | 2 | 0.08 |
| 2026/02/25 | 59.5 | -1.4 | -2.3 | 2,842 | 17,222.92 | 1,560 | 54.89 | 9,478.24 | 55.03 | 9,496.1 | 55.14 | +17.86 | +114.49 | 1 | 0.04 |
| 2026/02/24 | 60.9 | +1.8 | +3.05 | 3,452 | 20,885.74 | 2,043 | 59.18 | 12,357.9 | 59.17 | 12,363.21 | 59.19 | +5.31 | +25.99 | 2 | 0.06 |
| 2026/02/23 | 59.1 | +3.1 | +5.54 | 3,248 | 19,319.05 | 1,774 | 54.62 | 10,536.71 | 54.54 | 10,559.58 | 54.66 | +22.87 | +128.92 | 1 | 0.03 |
| 2026/02/11 | 56 | +0.7 | +1.27 | 1,476 | 8,176.91 | 680 | 46.07 | 3,764.21 | 46.03 | 3,773.14 | 46.14 | +8.93 | +131.32 | 2 | 0.14 |
| 2026/02/10 | 55.3 | -2.1 | -3.66 | 4,668 | 26,295.72 | 2,469 | 52.89 | 13,907.71 | 52.89 | 13,933.24 | 52.99 | +25.53 | +103.4 | 2 | 0.04 |
| 2026/02/09 | 57.4 | +5.2 | +9.96 | 2,272 | 12,766.44 | 781 | 34.38 | 4,316.92 | 33.81 | 4,385.74 | 34.35 | +68.82 | +881.18 | 0 | 0 |
| 2026/02/06 | 52.2 | -1.6 | -2.97 | 1,138 | 5,951.28 | 477 | 41.92 | 2,482.31 | 41.71 | 2,502.35 | 42.05 | +20.04 | +420.13 | 0 | 0 |
| 2026/02/05 | 53.8 | -2.3 | -4.1 | 1,217 | 6,661.58 | 451 | 37.06 | 2,471.84 | 37.11 | 2,483.25 | 37.28 | +11.41 | +252.99 | 0 | 0 |
| 2026/02/04 | 56.1 | +1.1 | +2 | 1,290 | 7,190.94 | 648 | 50.23 | 3,608.75 | 50.18 | 3,615.36 | 50.28 | +6.61 | +102.01 | 1 | 0.08 |
| 2026/02/03 | 55 | -1.1 | -1.96 | 2,151 | 12,137.65 | 1,260 | 58.58 | 7,123.35 | 58.69 | 7,119.79 | 58.66 | -3.56 | -28.25 | 0 | 0 |
| 2026/02/02 | 56.1 | -3 | -5.08 | 2,491 | 14,156.48 | 1,059 | 42.51 | 6,026.34 | 42.57 | 6,031.42 | 42.61 | +5.08 | +47.97 | 0 | 0 |
| 2026/01/30 | 59.1 | -1.9 | -3.11 | 2,883 | 17,499.74 | 1,541 | 53.45 | 9,406.18 | 53.75 | 9,390.81 | 53.66 | -15.37 | -99.74 | 1 | 0.03 |
| 2026/01/29 | 61 | -3.9 | -6.01 | 2,809 | 17,473.23 | 939 | 33.43 | 5,861.89 | 33.55 | 5,845.93 | 33.46 | -15.96 | -169.97 | 2 | 0.07 |
| 2026/01/28 | 64.9 | +0.3 | +0.46 | 2,018 | 13,088.08 | 847 | 41.97 | 5,499.88 | 42.02 | 5,498.94 | 42.01 | -0.94 | -11.1 | 0 | 0 |
| 2026/01/27 | 64.6 | -0.6 | -0.92 | 2,684 | 17,582.73 | 1,591 | 59.28 | 10,430.31 | 59.32 | 10,428.72 | 59.31 | -1.59 | -9.99 | 0 | 0 |
| 2026/01/26 | 65.2 | +0.1 | +0.15 | 2,438 | 15,853.25 | 1,058 | 43.4 | 6,867.45 | 43.32 | 6,890.38 | 43.46 | +22.93 | +216.73 | 1 | 0.04 |
| 2026/01/23 | 65.1 | -2.4 | -3.56 | 5,078 | 33,456.26 | 2,720 | 53.56 | 17,937.19 | 53.61 | 17,992.79 | 53.78 | +55.6 | +204.41 | 9 | 0.18 |
| 2026/01/22 | 67.5 | -0.1 | -0.15 | 7,845 | 55,263.16 | 4,938 | 62.94 | 34,871.53 | 63.1 | 34,734.88 | 62.85 | -136.65 | -276.73 | 21 | 0.27 |
| 2026/01/21 | 67.6 | -4 | -5.59 | 4,861 | 33,598.24 | 2,077 | 42.73 | 14,362.97 | 42.75 | 14,399.92 | 42.86 | +36.95 | +177.9 | 2 | 0.04 |
| 2026/01/20 | 71.6 | +0 | +0 | 9,803 | 70,249.19 | 6,231 | 63.56 | 44,678.03 | 63.6 | 44,705.22 | 63.64 | +27.19 | +43.64 | 4 | 0.04 |
| 2026/01/19 | 71.6 | +2 | +2.87 | 13,383 | 95,783.81 | 7,983 | 59.65 | 56,945.78 | 59.45 | 57,117.35 | 59.63 | +171.57 | +214.92 | -- | -- |
| 2026/01/16 | 69.6 | -1.4 | -1.97 | 10,673 | 74,449.82 | 6,821 | 63.91 | 47,563.03 | 63.89 | 47,671.85 | 64.03 | +108.82 | +159.54 | -- | -- |
| 2026/01/15 | 71 | +0.6 | +0.85 | 49,070 | 354,045.39 | 35,088 | 71.51 | 253,081.86 | 71.48 | 252,942.2 | 71.44 | -139.66 | -39.8 | -- | -- |
| 2026/01/14 | 70.4 | +6.4 | +10 | 20,050 | 136,895.31 | 9,341 | 46.59 | 62,488.79 | 45.65 | 63,617.9 | 46.47 | +1,129.11 | +1,208.77 | -- | -- |
| 2026/01/13 | 64 | +1.1 | +1.75 | 7,053 | 44,151.09 | 4,023 | 57.04 | 25,119.28 | 56.89 | 25,197.44 | 57.07 | +78.16 | +194.28 | -- | -- |
| 2026/01/12 | 62.9 | -0.9 | -1.41 | 26,989 | 174,820.1 | 19,289 | 71.47 | 124,987.49 | 71.49 | 124,933.8 | 71.46 | -53.69 | -27.83 | -- | -- |
| 2026/01/09 | 63.8 | +5.8 | +10 | 14,623 | 90,844.37 | 7,064 | 48.31 | 43,333.77 | 47.7 | 43,714.22 | 48.12 | +380.45 | +538.58 | -- | -- |
| 2026/01/08 | 58 | -4 | -6.45 | 5,338 | 31,460.92 | 2,404 | 45.04 | 14,172.9 | 45.05 | 14,199.95 | 45.14 | +27.05 | +112.52 | -- | -- |
| 2026/01/07 | 62 | -0.5 | -0.8 | 17,906 | 113,489.88 | 11,174 | 62.4 | 70,733.39 | 62.33 | 70,771.33 | 62.36 | +37.94 | +33.95 | -- | -- |
| 2026/01/06 | 62.5 | +3.3 | +5.57 | 25,016 | 152,323.17 | 15,967 | 63.83 | 97,181.16 | 63.8 | 97,265.2 | 63.85 | +84.04 | +52.63 | -- | -- |
| 2026/01/05 | 59.2 | +2.5 | +4.41 | 12,393 | 71,528.06 | 6,755 | 54.51 | 38,764.72 | 54.2 | 38,970.16 | 54.48 | +205.44 | +304.13 | -- | -- |
| 2026/01/02 | 56.7 | +3.1 | +5.78 | 9,725 | 55,001.96 | 5,942 | 61.1 | 33,510 | 60.93 | 33,559.54 | 61.02 | +49.54 | +83.37 | -- | -- |
| 2025/12/31 | 53.6 | +0 | +0 | 2,443 | 13,148.65 | 1,335 | 54.65 | 7,171.24 | 54.54 | 7,204.29 | 54.79 | +33.05 | +247.57 | -- | -- |
| 2025/12/30 | 53.6 | -0.4 | -0.74 | 1,743 | 9,421.6 | 987 | 56.63 | 5,340.24 | 56.68 | 5,339.73 | 56.68 | -0.51 | -5.17 | -- | -- |
| 2025/12/29 | 54 | -2 | -3.57 | 2,470 | 13,502.07 | 1,102 | 44.62 | 6,026.41 | 44.63 | 6,039.7 | 44.73 | +13.29 | +120.6 | -- | -- |
| 2025/12/26 | 56 | -1.4 | -2.44 | 3,456 | 19,497.62 | 1,729 | 50.03 | 9,760.87 | 50.06 | 9,760.52 | 50.06 | -0.35 | -2.02 | -- | -- |
| 2025/12/19 | 52.5 | +0.7 | +1.35 | 2,067 | 10,833.01 | 1,090 | 52.73 | 5,718.6 | 52.79 | 5,719.45 | 52.8 | +0.85 | +7.8 | -- | -- |
| 2025/12/18 | 51.8 | -0.9 | -1.71 | 2,736 | 14,349.7 | 1,748 | 63.89 | 9,170.72 | 63.91 | 9,174.23 | 63.93 | +3.51 | +20.08 | -- | -- |
| 2025/12/17 | 52.7 | -0.2 | -0.38 | 4,060 | 21,783.07 | 2,992 | 73.69 | 16,052.58 | 73.69 | 16,074.51 | 73.79 | +21.93 | +73.3 | -- | -- |
| 2025/12/16 | 52.9 | -2.1 | -3.82 | 6,070 | 32,989.6 | 4,427 | 72.93 | 24,089.36 | 73.02 | 24,111.44 | 73.09 | +22.08 | +49.88 | -- | -- |
| 2025/12/15 | 55 | -0.1 | -0.18 | 6,787 | 38,092.85 | 4,987 | 73.48 | 27,958.7 | 73.4 | 27,973.05 | 73.43 | +14.35 | +28.77 | -- | -- |
| 2025/11/26 | 50.7 | -2.2 | -4.16 | 10,348 | 52,811.7 | 6,612 | 63.9 | 33,738.72 | 63.88 | 33,748.16 | 63.9 | +9.44 | +14.28 | -- | -- |
| 2025/11/25 | 52.9 | -3 | -5.37 | 53,329 | 296,675.3 | 40,882 | 76.66 | 227,173.84 | 76.57 | 226,744.54 | 76.43 | -429.3 | -105.01 | -- | -- |
| 2025/11/24 | 55.9 | +5 | +9.82 | 43,497 | 237,038.97 | 32,821 | 75.46 | 178,295.66 | 75.22 | 178,659.21 | 75.37 | +363.55 | +110.77 | -- | -- |
| 2025/11/21 | 50.9 | +4.55 | +9.82 | 27,645 | 136,999.55 | 19,472 | 70.44 | 95,940.22 | 70.03 | 96,237.68 | 70.25 | +297.46 | +152.77 | -- | -- |
| 2025/11/20 | 46.35 | +0.85 | +1.87 | 16,408 | 78,973.82 | 12,074 | 73.59 | 58,144.25 | 73.62 | 57,945.19 | 73.37 | -199.06 | -164.87 | -- | -- |
| 2025/11/19 | 45.5 | +4.1 | +9.9 | 7,709 | 34,678.67 | 4,245 | 55.07 | 18,975.95 | 54.72 | 19,084.94 | 55.03 | +108.98 | +256.74 | -- | -- |
| 2025/11/18 | 41.4 | -1.1 | -2.59 | 3,104 | 13,282.68 | 2,223 | 71.62 | 9,524.97 | 71.71 | 9,525.62 | 71.71 | +0.66 | +2.97 | -- | -- |
| 2025/11/17 | 42.5 | -2.25 | -5.03 | 2,567 | 11,184.15 | 1,350 | 52.59 | 5,878.55 | 52.56 | 5,907.34 | 52.82 | +28.79 | +213.22 | -- | -- |
| 2025/11/14 | 44.75 | -1.8 | -3.87 | 12,448 | 58,422.43 | 8,933 | 71.76 | 41,904.99 | 71.73 | 41,974.06 | 71.85 | +69.07 | +77.32 | -- | -- |
| 2025/11/13 | 46.55 | +4.2 | +9.92 | 7,572 | 34,362.69 | 4,530 | 59.83 | 20,422.71 | 59.43 | 20,528.18 | 59.74 | +105.47 | +232.84 | -- | -- |
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。
