8042
29.95
TWD+0.45 (1.53%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為39張，佔整體市場成交張數的19.31%。當日現股當沖之總損益為+5,050元、每張平均損益則為+129元。
開盤價
29.95
收盤價
29.95
當日範圍
29.65 - 30.3
成交張數
116
開盤價(昨)
29.3
收盤價(昨)
29.5
昨日範圍
29.25 - 30.2
成交張數(昨)
202
成交金額
348.32萬
成交金額(昨)
599.92萬
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
29.95
收盤價
29.95
成交張數
116
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(%) | ||||||
| 2025/07/17 | 29.95 | +0.45 | +1.53 | 116 | 348.32 | 24 | 20.69 | 71.94 | 20.65 | 72.03 | 20.68 | +0.1 | +39.58 | 0 | 0 |
| 2025/07/16 | 29.5 | +0.45 | +1.55 | 202 | 599.92 | 39 | 19.31 | 115.75 | 19.29 | 116.25 | 19.38 | +0.51 | +129.49 | 0 | 0 |
| 2025/07/15 | 29.05 | +0.2 | +0.69 | 69 | 200.1 | 5 | 7.25 | 14.45 | 7.22 | 14.51 | 7.25 | +0.06 | +120 | 0 | 0 |
| 2025/07/14 | 28.85 | -0.35 | -1.2 | 19 | 54.83 | 3 | 15.79 | 8.65 | 15.79 | 8.69 | 15.84 | +0.03 | +100 | 0 | 0 |
| 2025/07/11 | 29.2 | +0.3 | +1.04 | 74 | 217.21 | 24 | 32.43 | 70.04 | 32.25 | 70.72 | 32.56 | +0.68 | +281.25 | 0 | 0 |
| 2025/07/10 | 28.9 | -0.15 | -0.52 | 39 | 112.94 | 5 | 12.82 | 14.46 | 12.8 | 14.47 | 12.82 | +0.01 | +30 | 0 | 0 |
| 2025/07/09 | 29.05 | +0.1 | +0.35 | 27 | 78.48 | 4 | 14.81 | 11.62 | 14.81 | 11.61 | 14.79 | -0.01 | -25 | 0 | 0 |
| 2025/07/08 | 28.95 | +0 | +0 | 57 | 163.19 | 8 | 14.04 | 22.84 | 13.99 | 23.12 | 14.17 | +0.28 | +356.25 | 0 | 0 |
| 2025/07/07 | 28.95 | -0.2 | -0.69 | 58 | 167.88 | 12 | 20.69 | 34.73 | 20.69 | 34.74 | 20.69 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/04 | 29.15 | -1.1 | -3.64 | 119 | 353.63 | 15 | 12.61 | 44.52 | 12.59 | 44.95 | 12.71 | +0.43 | +286.67 | 0 | 0 |
| 2025/07/03 | 30.25 | +0.55 | +1.85 | 166 | 501.32 | 55 | 33.13 | 165.84 | 33.08 | 166.4 | 33.19 | +0.56 | +100.91 | 0 | 0 |
| 2025/07/02 | 29.7 | +0.3 | +1.02 | 51 | 150.32 | 8 | 15.69 | 23.42 | 15.58 | 23.61 | 15.71 | +0.19 | +237.5 | 0 | 0 |
| 2025/07/01 | 29.4 | +0.35 | +1.2 | 90 | 265.62 | 19 | 21.11 | 55.96 | 21.07 | 56.12 | 21.13 | +0.15 | +81.58 | 0 | 0 |
| 2025/06/30 | 29.05 | -0.6 | -2.02 | 97 | 282 | 15 | 15.46 | 43.65 | 15.48 | 43.84 | 15.55 | +0.19 | +126.67 | 0 | 0 |
| 2025/06/27 | 29.65 | +0 | +0 | 48 | 143.26 | 10 | 20.83 | 29.86 | 20.84 | 29.84 | 20.83 | -0.02 | -20 | 0 | 0 |
| 2025/06/26 | 29.65 | +0.25 | +0.85 | 87 | 260.49 | 26 | 29.89 | 77.83 | 29.88 | 77.92 | 29.91 | +0.09 | +34.62 | 0 | 0 |
| 2025/06/25 | 29.4 | +0.35 | +1.2 | 56 | 164.86 | 12 | 21.43 | 35.37 | 21.45 | 35.44 | 21.49 | +0.07 | +58.33 | 0 | 0 |
| 2025/06/24 | 29.05 | +0.35 | +1.22 | 86 | 251.47 | 11 | 12.79 | 32.12 | 12.77 | 32.15 | 12.78 | +0.03 | +27.27 | 0 | 0 |
| 2025/06/23 | 28.7 | -0.1 | -0.35 | 69 | 195.56 | 12 | 17.39 | 33.83 | 17.3 | 34.28 | 17.53 | +0.46 | +383.33 | 0 | 0 |
| 2025/06/20 | 28.8 | -0.65 | -2.21 | 130 | 374.33 | 20 | 15.38 | 57.7 | 15.41 | 57.81 | 15.44 | +0.11 | +55 | 0 | 0 |
| 2025/06/19 | 29.45 | -0.6 | -2 | 143 | 423.83 | 12 | 8.39 | 35.7 | 8.42 | 35.72 | 8.43 | +0.01 | +12.5 | 0 | 0 |
| 2025/06/18 | 30.05 | -0.2 | -0.66 | 70 | 210.46 | 14 | 20 | 42.03 | 19.97 | 42.15 | 20.03 | +0.12 | +82.14 | 0 | 0 |
| 2025/06/17 | 30.25 | +0.4 | +1.34 | 405 | 1,255.61 | 188 | 46.42 | 583.64 | 46.48 | 583.67 | 46.49 | +0.04 | +1.86 | 0 | 0 |
| 2025/06/16 | 29.85 | +0.1 | +0.34 | 69 | 206.71 | 3 | 4.35 | 8.9 | 4.31 | 9 | 4.35 | +0.1 | +333.33 | 0 | 0 |
| 2025/06/13 | 29.75 | -0.45 | -1.49 | 169 | 504.21 | 10 | 5.92 | 29.96 | 5.94 | 30.05 | 5.96 | +0.09 | +90 | 0 | 0 |
| 2025/06/12 | 30.2 | +0.25 | +0.83 | 71 | 214.67 | 7 | 9.86 | 21.1 | 9.83 | 21.16 | 9.86 | +0.06 | +85.71 | 0 | 0 |
| 2025/06/11 | 29.95 | -0.05 | -0.17 | 126 | 377.88 | 15 | 11.9 | 44.95 | 11.9 | 45.03 | 11.92 | +0.07 | +50 | 0 | 0 |
| 2025/06/10 | 30 | +0.3 | +1.01 | 88 | 264.28 | 14 | 15.91 | 41.97 | 15.88 | 42.05 | 15.91 | +0.07 | +53.57 | 0 | 0 |
| 2025/06/09 | 29.7 | -0.5 | -1.66 | 106 | 315.31 | 21 | 19.81 | 62.41 | 19.79 | 62.63 | 19.86 | +0.22 | +104.76 | 0 | 0 |
| 2025/06/06 | 30.2 | +0.4 | +1.34 | 106 | 318.92 | 9 | 8.49 | 26.96 | 8.45 | 27.02 | 8.47 | +0.07 | +72.22 | 1 | 0.94 |
| 2025/06/05 | 29.8 | -0.05 | -0.17 | 151 | 451.32 | 34 | 22.52 | 101.23 | 22.43 | 101.77 | 22.55 | +0.54 | +157.35 | 0 | 0 |
| 2025/06/04 | 29.85 | +0.55 | +1.88 | 74 | 221.85 | 9 | 12.16 | 26.96 | 12.15 | 26.98 | 12.16 | +0.02 | +22.22 | 0 | 0 |
| 2025/06/03 | 29.3 | -0.25 | -0.85 | 174 | 514.25 | 71 | 40.8 | 210.07 | 40.85 | 209.75 | 40.79 | -0.32 | -45.07 | 0 | 0 |
| 2025/06/02 | 29.55 | -0.85 | -2.8 | 119 | 352.82 | 16 | 13.45 | 47.45 | 13.45 | 47.67 | 13.51 | +0.21 | +134.38 | 0 | 0 |
| 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 |
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。
