8042
30.4
TWD-0.10 (-0.33%)
2025.05.28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(2025/05/27) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的14%。當日現股當沖之總損益為-1,400元、每張平均損益則為-100元。
開盤價
30.75
收盤價
30.4
當日範圍
30.3 - 30.75
成交張數
109
開盤價(昨)
31.1
收盤價(昨)
30.5
昨日範圍
30.5 - 31.25
成交張數(昨)
100
成交金額
332.45萬
成交金額(昨)
308.34萬
52週範圍
28 - 57
發行股數
1億
市值
39億
現股當沖－歷史逐日資訊
開盤價
30.75
收盤價
30.4
成交張數
109
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(%) | ||||||
| 2025/05/29 | 30.4 | +0 | +0 | 86 | 263.9 | 23 | 26.74 | 70.78 | 26.82 | 70.57 | 26.74 | -0.2 | -89.13 | 0 | 0 |
| 2025/05/28 | 30.4 | -0.1 | -0.33 | 109 | 332.45 | 7 | 6.42 | 21.42 | 6.44 | 21.41 | 6.44 | -0.01 | -7.14 | 0 | 0 |
| 2025/05/27 | 30.5 | -0.4 | -1.29 | 100 | 308.33 | 14 | 14 | 43.4 | 14.08 | 43.26 | 14.03 | -0.14 | -100 | 0 | 0 |
| 2025/05/26 | 30.9 | -0.45 | -1.44 | 135 | 418.83 | 31 | 22.96 | 95.81 | 22.87 | 96.94 | 23.14 | +1.13 | +364.52 | 0 | 0 |
| 2025/05/23 | 31.35 | -0.4 | -1.26 | 213 | 678.05 | 74 | 34.74 | 236.12 | 34.82 | 234.99 | 34.66 | -1.13 | -152.7 | 0 | 0 |
| 2025/05/22 | 31.75 | +0.05 | +0.16 | 98 | 311.04 | 18 | 18.37 | 57.14 | 18.37 | 57.09 | 18.35 | -0.05 | -27.78 | 0 | 0 |
| 2025/05/21 | 31.7 | +0.4 | +1.28 | 117 | 371.21 | 29 | 24.79 | 91.48 | 24.64 | 92.17 | 24.83 | +0.69 | +236.21 | 0 | 0 |
| 2025/05/20 | 31.3 | -0.1 | -0.32 | 100 | 315.37 | 34 | 34 | 107.91 | 34.22 | 107.64 | 34.13 | -0.28 | -80.88 | 0 | 0 |
| 2025/05/19 | 31.4 | -0.85 | -2.64 | 93 | 294.63 | 21 | 22.58 | 66.65 | 22.62 | 66.64 | 22.62 | -0.01 | -7.14 | 0 | 0 |
| 2025/05/16 | 32.25 | +0.05 | +0.16 | 114 | 370.64 | 35 | 30.7 | 113.52 | 30.63 | 114.08 | 30.78 | +0.56 | +161.43 | 0 | 0 |
| 2025/05/15 | 32.2 | -0.6 | -1.83 | 192 | 623.93 | 42 | 21.88 | 136.25 | 21.84 | 137.28 | 22 | +1.02 | +242.86 | 0 | 0 |
| 2025/05/14 | 32.8 | +0.35 | +1.08 | 170 | 554.38 | 46 | 27.06 | 150.12 | 27.08 | 149.84 | 27.03 | -0.28 | -59.78 | 0 | 0 |
| 2025/05/13 | 32.45 | -0.1 | -0.31 | 272 | 898.62 | 92 | 33.82 | 303.8 | 33.81 | 303.53 | 33.78 | -0.27 | -29.35 | 0 | 0 |
| 2025/05/12 | 32.55 | +0.85 | +2.68 | 250 | 813.02 | 61 | 24.4 | 198.25 | 24.38 | 198.66 | 24.43 | +0.41 | +67.21 | 0 | 0 |
| 2025/05/09 | 31.7 | -0.15 | -0.47 | 161 | 511.71 | 63 | 39.13 | 199.78 | 39.04 | 200.66 | 39.21 | +0.88 | +139.68 | 0 | 0 |
| 2025/05/08 | 31.85 | +1.35 | +4.43 | 451 | 1,439.58 | 166 | 36.81 | 528.38 | 36.7 | 532.71 | 37 | +4.33 | +260.84 | 0 | 0 |
| 2025/05/07 | 30.5 | -0.1 | -0.33 | 135 | 410.81 | 31 | 22.96 | 94.25 | 22.94 | 94.78 | 23.07 | +0.52 | +167.74 | 0 | 0 |
| 2025/05/06 | 30.6 | +0.05 | +0.16 | 119 | 363.58 | 45 | 37.82 | 137.33 | 37.77 | 137.75 | 37.89 | +0.41 | +92.22 | 0 | 0 |
| 2025/05/05 | 30.55 | -1.9 | -5.86 | 306 | 949.72 | 134 | 43.79 | 416.45 | 43.85 | 417.53 | 43.96 | +1.08 | +80.6 | 0 | 0 |
| 2025/05/02 | 32.45 | +1.15 | +3.67 | 219 | 706.62 | 45 | 20.55 | 144.65 | 20.47 | 145.03 | 20.52 | +0.38 | +84.44 | 0 | 0 |
| 2025/04/30 | 31.3 | -0.65 | -2.03 | 294 | 938.3 | 114 | 38.78 | 364.67 | 38.86 | 364.3 | 38.83 | -0.37 | -32.46 | 0 | 0 |
| 2025/04/29 | 31.95 | +0.85 | +2.73 | 433 | 1,373.83 | 166 | 38.34 | 524.7 | 38.19 | 527.29 | 38.38 | +2.6 | +156.63 | 0 | 0 |
| 2025/04/28 | 31.1 | +0.5 | +1.63 | 186 | 576.38 | 22 | 11.83 | 68.12 | 11.82 | 68.28 | 11.85 | +0.15 | +70.45 | 0 | 0 |
| 2025/04/25 | 30.6 | +0.95 | +3.2 | 200 | 609.63 | 22 | 11 | 66.99 | 10.99 | 67.1 | 11.01 | +0.11 | +50 | 0 | 0 |
| 2025/04/24 | 29.65 | +0.05 | +0.17 | 151 | 448.35 | 32 | 21.19 | 95.01 | 21.19 | 95.4 | 21.28 | +0.39 | +121.88 | 0 | 0 |
| 2025/04/23 | 29.6 | +0.8 | +2.78 | 307 | 912.64 | 64 | 20.85 | 189.78 | 20.79 | 190.32 | 20.85 | +0.54 | +84.38 | 0 | 0 |
| 2025/04/22 | 28.8 | -0.55 | -1.87 | 159 | 463.14 | 49 | 30.82 | 142.87 | 30.85 | 142.92 | 30.86 | +0.05 | +10.2 | 0 | 0 |
| 2025/04/21 | 29.35 | -1.65 | -5.32 | 324 | 967.48 | 83 | 25.62 | 249.34 | 25.77 | 249.62 | 25.8 | +0.28 | +34.34 | 0 | 0 |
| 2025/04/18 | 31 | +0 | +0 | 251 | 786.9 | 105 | 41.83 | 329.76 | 41.91 | 329.44 | 41.87 | -0.32 | -30.48 | 0 | 0 |
| 2025/04/17 | 31 | -0.5 | -1.59 | 302 | 942.37 | 76 | 25.17 | 237.78 | 25.23 | 237.75 | 25.23 | -0.03 | -3.95 | 0 | 0 |
| 2025/04/16 | 31.5 | -0.15 | -0.47 | 576 | 1,841.26 | 158 | 27.43 | 503.56 | 27.35 | 505.61 | 27.46 | +2.05 | +129.75 | 1 | 0.17 |
| 2025/04/15 | 31.65 | +1.2 | +3.94 | 493 | 1,556.86 | 147 | 29.82 | 461.82 | 29.66 | 465.01 | 29.87 | +3.19 | +217.01 | 0 | 0 |
| 2025/04/14 | 30.45 | +0.75 | +2.53 | 497 | 1,534.56 | 87 | 17.51 | 270.95 | 17.66 | 268.35 | 17.49 | -2.6 | -298.85 | 6 | 1.21 |
| 2025/04/11 | 29.7 | -1.1 | +1.37 | 464 | 1,354.38 | 67 | 14.44 | 194.21 | 14.34 | 195.77 | 14.45 | +1.56 | +233.58 | 1 | 0.22 |
| 2025/04/10 | 30.8 | +2.8 | +10 | 192 | 591.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 28 | -2.75 | -8.94 | 1,128 | 3,200.98 | 271 | 24.02 | 781.41 | 24.41 | 772.07 | 24.12 | -9.35 | -344.83 | 0 | 0 |
| 2025/04/08 | 30.75 | -3.4 | -9.96 | 943 | 2,909.92 | 78 | 8.27 | 241.89 | 8.31 | 241.51 | 8.3 | -0.38 | -48.72 | 0 | 0 |
| 2025/04/07 | 34.15 | -3.75 | -9.89 | 69 | 198.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37.9 | +1.5 | +4.12 | 908 | 3,392.45 | 346 | 38.36 | 1,296.53 | 38.22 | 1,302.01 | 38.38 | +5.47 | +158.24 | 1 | 0.11 |
| 2025/04/01 | 36.4 | +0.85 | +2.39 | 350 | 1,265.95 | 131 | 37.38 | 472.12 | 37.29 | 474.26 | 37.46 | +2.15 | +163.74 | 0 | 0 |
| 2025/03/31 | 35.55 | -2.7 | -7.06 | 727 | 2,638.28 | 192 | 26.41 | 693.64 | 26.29 | 697.6 | 26.44 | +3.95 | +205.73 | 0 | 0 |
| 2025/03/28 | 38.25 | -1.2 | -3.04 | 820 | 3,135.41 | 219 | 26.71 | 838.14 | 26.73 | 839.38 | 26.77 | +1.25 | +56.85 | 0 | 0 |
| 2025/03/27 | 39.45 | -1.3 | -3.19 | 1,019 | 4,048.17 | 395 | 38.75 | 1,569.38 | 38.77 | 1,570.23 | 38.79 | +0.86 | +21.77 | 5 | 0.49 |
| 2025/03/26 | 40.75 | -0.15 | -0.37 | 1,021 | 4,145.99 | 490 | 48 | 1,990.69 | 48.01 | 1,993.87 | 48.09 | +3.17 | +64.8 | 1 | 0.1 |
| 2025/03/25 | 40.9 | -0.35 | -0.85 | 2,163 | 8,942.66 | 1,197 | 55.34 | 4,955.64 | 55.42 | 4,976.98 | 55.65 | +21.35 | +178.36 | 0 | 0 |
| 2025/03/24 | 41.25 | -2.25 | -5.17 | 2,986 | 12,675.74 | 1,567 | 52.48 | 6,673.23 | 52.65 | 6,663.23 | 52.57 | -10.01 | -63.88 | 2 | 0.07 |
| 2025/03/21 | 43.5 | -2.45 | -5.33 | 4,578 | 20,386.25 | 2,621 | 57.26 | 11,681.01 | 57.3 | 11,672.78 | 57.26 | -8.23 | -31.42 | 8 | 0.17 |
| 2025/03/20 | 45.95 | +1.7 | +3.84 | 19,043 | 84,859.04 | 14,037 | 73.71 | 62,505.53 | 73.66 | 62,575.56 | 73.74 | +70.03 | +49.89 | 26 | 0.14 |
| 2025/03/19 | 44.25 | +4 | +9.94 | 7,088 | 30,721.95 | 3,199 | 45.13 | 13,723.5 | 44.67 | 13,903.99 | 45.26 | +180.49 | +564.19 | 36 | 0.51 |
| 2025/03/18 | 40.25 | +3.65 | +9.97 | 2,685 | 10,739.58 | 1,126 | 41.94 | 4,484.41 | 41.76 | 4,511.74 | 42.01 | +27.32 | +242.67 | 0 | 0 |
| 2025/03/17 | 36.6 | +0.15 | +0.41 | 136 | 500.22 | 33 | 24.29 | 121.16 | 24.22 | 121.47 | 24.28 | +0.32 | +95.45 | 0 | 0 |
| 2025/03/14 | 36.45 | +0.25 | +0.69 | 794 | 2,927.79 | 427 | 53.77 | 1,574.57 | 53.78 | 1,575.48 | 53.81 | +0.92 | +21.43 | 0 | 0 |
| 2025/03/13 | 36.2 | -0.5 | -1.36 | 541 | 1,974.67 | 349 | 64.5 | 1,275.74 | 64.61 | 1,274.53 | 64.54 | -1.22 | -34.96 | 0 | 0 |
| 2025/03/12 | 36.7 | +1.2 | +3.38 | 264 | 966.6 | 119 | 45.07 | 434.87 | 44.99 | 436.61 | 45.17 | +1.75 | +146.64 | 0 | 0 |
| 2025/03/11 | 35.5 | -0.65 | -1.8 | 342 | 1,194.71 | 146 | 42.75 | 510.06 | 42.69 | 511.6 | 42.82 | +1.54 | +105.48 | 0 | 0 |
| 2025/03/10 | 36.15 | -0.25 | -0.69 | 156 | 567.34 | 48 | 30.73 | 174.76 | 30.8 | 174.38 | 30.74 | -0.38 | -79.17 | 0 | 0 |
| 2025/03/07 | 36.4 | +0 | +0 | 60 | 216.95 | 11 | 18.48 | 40.11 | 18.49 | 40.22 | 18.54 | +0.1 | +95.45 | 0 | 0 |
| 2025/03/06 | 36.4 | -0.45 | -1.22 | 200 | 738.39 | 92 | 45.92 | 340.68 | 46.14 | 339.28 | 45.95 | -1.4 | -151.63 | 0 | 0 |
| 2025/03/05 | 36.85 | -0.2 | -0.54 | 198 | 731.11 | 60 | 30.33 | 221.87 | 30.35 | 222.45 | 30.43 | +0.58 | +96.67 | 1 | 0.51 |
| 2025/03/04 | 37.05 | +0.55 | +1.51 | 297 | 1,089.06 | 134 | 45.17 | 490.84 | 45.07 | 492.78 | 45.25 | +1.94 | +144.78 | 1 | 0.34 |
| 2025/03/03 | 36.5 | -0.45 | -1.22 | 275 | 1,002.74 | 79 | 28.72 | 288.12 | 28.73 | 288.06 | 28.73 | -0.07 | -8.86 | 0 | 0 |
| 2025/02/27 | 36.95 | -1 | -2.64 | 276 | 1,035.65 | 59 | 21.38 | 221.53 | 21.39 | 223.09 | 21.54 | +1.56 | +265.25 | 0 | 0 |
| 2025/02/26 | 37.95 | -0.6 | -1.56 | 292 | 1,113.36 | 68 | 23.3 | 259.54 | 23.31 | 259.87 | 23.34 | +0.33 | +48.53 | 0 | 0 |
| 2025/02/25 | 38.55 | -0.8 | -2.03 | 310 | 1,196.46 | 65 | 20.96 | 251.31 | 21 | 251.6 | 21.03 | +0.29 | +45.38 | 0 | 0 |
| 2025/02/24 | 39.35 | +0.45 | +1.16 | 580 | 2,284.59 | 214 | 36.91 | 838.62 | 36.71 | 842.33 | 36.87 | +3.71 | +173.36 | 0 | 0 |
| 2025/02/21 | 38.9 | +0.8 | +2.1 | 1,622 | 6,424.66 | 990 | 61.05 | 3,924.34 | 61.08 | 3,918.3 | 60.99 | -6.04 | -60.96 | 1 | 0.06 |
| 2025/02/20 | 38.1 | -0.85 | -2.18 | 516 | 1,995.11 | 202 | 39.13 | 782.65 | 39.23 | 781.61 | 39.18 | -1.05 | -51.98 | 0 | 0 |
| 2025/02/19 | 38.95 | -0.4 | -1.02 | 553 | 2,146.9 | 191 | 34.56 | 742.15 | 34.57 | 743.36 | 34.62 | +1.21 | +63.09 | 0 | 0 |
| 2025/02/18 | 39.35 | +2.35 | +6.35 | 1,718 | 6,689.89 | 757 | 44.07 | 2,933.38 | 43.85 | 2,945.86 | 44.03 | +12.48 | +164.93 | 1 | 0.06 |
| 2025/02/17 | 37 | +0.05 | +0.14 | 281 | 1,037.47 | 64 | 22.77 | 236.53 | 22.8 | 236.9 | 22.83 | +0.37 | +57.81 | 0 | 0 |
| 2025/02/14 | 36.95 | -0.2 | -0.54 | 495 | 1,847.24 | 189 | 38.15 | 706.52 | 38.25 | 704.38 | 38.13 | -2.15 | -113.49 | 0 | 0 |
| 2025/02/13 | 37.15 | +1.3 | +3.63 | 644 | 2,382.14 | 237 | 36.82 | 873.2 | 36.66 | 877.64 | 36.84 | +4.45 | +187.76 | 0 | 0 |
| 2025/02/12 | 35.85 | +0.1 | +0.28 | 221 | 794.17 | 62 | 28.08 | 222.53 | 28.02 | 223.6 | 28.16 | +1.06 | +171.77 | 0 | 0 |
| 2025/02/11 | 35.75 | -0.95 | -2.59 | 563 | 2,034.42 | 66 | 11.73 | 241.06 | 11.85 | 237.51 | 11.67 | -3.54 | -537.12 | 0 | 0 |
| 2025/02/10 | 36.7 | -1.1 | -2.91 | 233 | 861.28 | 35 | 15.03 | 130.06 | 15.1 | 129.46 | 15.03 | -0.6 | -172.86 | 0 | 0 |
| 2025/02/07 | 37.8 | +0.35 | +0.93 | 323 | 1,222.23 | 102 | 31.62 | 386.65 | 31.64 | 385.86 | 31.57 | -0.8 | -78.43 | 0 | 0 |
| 2025/02/06 | 37.45 | -0.65 | -1.71 | 494 | 1,867.6 | 96 | 19.43 | 364.82 | 19.53 | 361.45 | 19.35 | -3.37 | -350.52 | 8 | 1.62 |
| 2025/02/05 | 38.1 | +2.6 | +7.32 | 845 | 3,162.66 | 312 | 36.92 | 1,157.11 | 36.59 | 1,174.64 | 37.14 | +17.54 | +562.02 | 7 | 0.83 |
| 2025/02/04 | 35.5 | -0.45 | -1.25 | 437 | 1,560.23 | 179 | 41 | 641.12 | 41.09 | 643.56 | 41.25 | +2.44 | +136.31 | 1 | 0.23 |
| 2025/02/03 | 35.95 | -2.15 | -5.64 | 442 | 1,589.21 | 134 | 30.31 | 481.75 | 30.31 | 483.87 | 30.45 | +2.12 | +158.21 | 1 | 0.23 |
| 2025/01/22 | 38.1 | +1.15 | +3.11 | 2,736 | 10,567.07 | 1,598 | 58.4 | 6,169.56 | 58.38 | 6,177.43 | 58.46 | +7.87 | +49.25 | 0 | 0 |
| 2025/01/21 | 36.95 | +0.5 | +1.37 | 1,388 | 5,208.32 | 805 | 57.98 | 3,019.11 | 57.97 | 3,021.21 | 58.01 | +2.1 | +26.15 | 1 | 0.07 |
| 2025/01/20 | 36.45 | +0.75 | +2.1 | 288 | 1,050.48 | 113 | 39.22 | 410.3 | 39.06 | 414.35 | 39.44 | +4.04 | +357.96 | 0 | 0 |
| 2025/01/17 | 35.7 | -0.15 | -0.42 | 281 | 1,001.31 | 87 | 30.91 | 309.83 | 30.94 | 310.01 | 30.96 | +0.18 | +20.69 | 0 | 0 |
| 2025/01/16 | 35.85 | +0.8 | +2.28 | 260 | 927.79 | 69 | 26.51 | 245.47 | 26.46 | 246.25 | 26.54 | +0.78 | +113.04 | 0 | 0 |
| 2025/01/15 | 35.05 | -1.75 | -4.76 | 642 | 2,264.75 | 185 | 28.82 | 654.29 | 28.89 | 652.86 | 28.83 | -1.44 | -77.57 | 0 | 0 |
| 2025/01/14 | 36.8 | -0.35 | -0.94 | 434 | 1,597.04 | 225 | 51.86 | 829.48 | 51.94 | 830.7 | 52.01 | +1.22 | +54 | 0 | 0 |
| 2025/01/13 | 37.15 | +0.15 | +0.41 | 23,802 | 95,228.02 | 120 | 0.5 | 445.18 | 0.47 | 445.88 | 0.47 | +0.7 | +58.75 | 0 | 0 |
| 2025/01/10 | 37 | -0.6 | -1.6 | 335 | 1,251.19 | 64 | 19.09 | 239.18 | 19.12 | 239.91 | 19.17 | +0.73 | +114.06 | 0 | 0 |
| 2025/01/09 | 37.6 | -1.1 | -2.84 | 550 | 2,099.21 | 160 | 29.11 | 612.75 | 29.19 | 614.12 | 29.25 | +1.36 | +85 | 0 | 0 |
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。
