8042
37.9
TWD+1.50 (4.12%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為346張，佔整體市場成交張數的38.09%。當日現股當沖之總損益為+5.47萬元、每張平均損益則為+158元。
開盤價
36.5
收盤價
37.9
當日範圍
36.4 - 38.7
成交張數
908
開盤價(昨)
35.95
收盤價(昨)
36.4
昨日範圍
35.5 - 36.45
成交張數(昨)
350
成交金額
3415.21萬
成交金額(昨)
1264.15萬
52週範圍
32.8 - 57
發行股數
1億
市值
49億
現股當沖－歷史逐日資訊
開盤價
36.5
收盤價
37.9
成交張數
908
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(%) | ||||||
| 2025/04/02 | 37.9 | +1.5 | +4.12 | 908 | 3,416.38 | 346 | 38.09 | 1,296.53 | 37.95 | 1,302.01 | 38.11 | +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 |
| 2025/01/08 | 38.7 | +0.7 | +1.84 | 435 | 1,669.82 | 151 | 34.73 | 580.25 | 34.75 | 580.13 | 34.74 | -0.12 | -7.95 | 0 | 0 |
| 2025/01/07 | 38 | -0.55 | -1.43 | 454 | 1,740.5 | 166 | 36.55 | 637.89 | 36.65 | 637.64 | 36.64 | -0.25 | -15.06 | 0 | 0 |
| 2025/01/06 | 38.55 | +0.75 | +1.98 | 647 | 2,502.49 | 328 | 50.67 | 1,267.94 | 50.67 | 1,271.31 | 50.8 | +3.37 | +102.59 | 2 | 0.31 |
| 2025/01/03 | 37.8 | -1.9 | -4.79 | 1,320 | 5,065.72 | 527 | 39.93 | 2,022.13 | 39.92 | 2,023.43 | 39.94 | +1.3 | +24.76 | 0 | 0 |
| 2025/01/02 | 39.7 | -1.1 | -2.7 | 643 | 2,604.64 | 259 | 40.26 | 1,059.57 | 40.68 | 1,048.92 | 40.27 | -10.64 | -411 | 0 | 0 |
| 2024/12/31 | 40.8 | -0.05 | -0.12 | 330 | 1,342.75 | 81 | 24.51 | 329.55 | 24.54 | 329.52 | 24.54 | -0.03 | -3.7 | 0 | 0 |
| 2024/12/30 | 40.85 | -0.95 | -2.27 | 595 | 2,444.44 | 205 | 34.43 | 843.7 | 34.52 | 842.46 | 34.46 | -1.25 | -60.73 | 0 | 0 |
| 2024/12/27 | 41.8 | -1.8 | -4.13 | 1,452 | 6,184.12 | 618 | 42.57 | 2,643.46 | 42.75 | 2,634 | 42.59 | -9.46 | -153.07 | 0 | 0 |
| 2024/12/26 | 43.6 | +0.1 | +0.23 | 4,562 | 20,312.32 | 2,910 | 63.79 | 12,958.34 | 63.8 | 12,972.25 | 63.86 | +13.91 | +47.8 | 6 | 0.13 |
| 2024/12/25 | 43.5 | +3 | +7.41 | 3,367 | 14,518.36 | 1,767 | 52.49 | 7,567.66 | 52.12 | 7,632.28 | 52.57 | +64.62 | +365.7 | 6 | 0.18 |
| 2024/12/24 | 40.5 | +0.05 | +0.12 | 668 | 2,717.49 | 293 | 43.88 | 1,191.27 | 43.84 | 1,194.83 | 43.97 | +3.56 | +121.5 | 5 | 0.75 |
| 2024/12/23 | 40.45 | -0.85 | -2.06 | 924 | 3,776.46 | 335 | 36.25 | 1,373.44 | 36.37 | 1,372.57 | 36.35 | -0.87 | -25.97 | 6 | 0.65 |
| 2024/12/20 | 41.3 | -0.5 | -1.2 | 1,031 | 4,332.38 | 614 | 59.57 | 2,580.62 | 59.57 | 2,582.09 | 59.6 | +1.48 | +24.02 | 6 | 0.58 |
| 2024/12/19 | 41.8 | -1.5 | -3.46 | 1,498 | 6,283.13 | 628 | 41.92 | 2,636.23 | 41.96 | 2,635.18 | 41.94 | -1.05 | -16.72 | 0 | 0 |
| 2024/12/18 | 43.3 | +2.3 | +5.61 | 4,201 | 18,250.35 | 2,813 | 66.95 | 12,179.56 | 66.74 | 12,227.78 | 67 | +48.23 | +171.44 | 6 | 0.14 |
| 2024/12/17 | 41 | +0.3 | +0.74 | 2,173 | 8,875.09 | 1,383 | 63.64 | 5,638.63 | 63.53 | 5,660.07 | 63.77 | +21.45 | +155.06 | 4 | 0.18 |
| 2024/12/16 | 40.7 | -4.5 | -9.96 | 2,694 | 11,364.91 | 862 | 32 | 3,661.43 | 32.22 | 3,645.26 | 32.07 | -16.16 | -187.53 | 9 | 0.33 |
| 2024/12/13 | 45.2 | +0.35 | +0.78 | 2,976 | 13,609.22 | 1,758 | 59.07 | 8,039.3 | 59.07 | 8,039.7 | 59.08 | +0.4 | +2.28 | 4 | 0.13 |
| 2024/12/12 | 44.85 | -0.85 | -1.86 | 1,716 | 7,807.07 | 880 | 51.29 | 4,008.74 | 51.35 | 4,013.41 | 51.41 | +4.66 | +52.95 | 0 | 0 |
| 2024/12/11 | 45.7 | -0.65 | -1.4 | 3,373 | 15,546.94 | 2,239 | 66.38 | 10,315.48 | 66.35 | 10,326.73 | 66.42 | +11.24 | +50.22 | 3 | 0.09 |
| 2024/12/10 | 46.35 | -4.95 | -9.65 | 6,115 | 30,043.9 | 3,572 | 58.41 | 17,652.13 | 58.75 | 17,572.48 | 58.49 | -79.65 | -222.98 | 2 | 0.03 |
| 2024/12/09 | 51.3 | -5.6 | -9.84 | 4,766 | 25,246.18 | 2,009 | 42.15 | 10,683.04 | 42.32 | 10,624.72 | 42.08 | -58.32 | -290.29 | 12 | 0.25 |
| 2024/12/06 | 56.9 | -0.1 | -0.18 | 15,110 | 86,284.68 | 11,365 | 75.22 | 64,907.31 | 75.22 | 64,927.45 | 75.25 | +20.14 | +17.72 | 17 | 0.11 |
| 2024/12/05 | 57 | +3.8 | +7.14 | 17,741 | 100,164 | 11,433 | 64.44 | 64,404.68 | 64.3 | 64,339.49 | 64.23 | -65.19 | -57.02 | 28 | 0.16 |
| 2024/12/04 | 53.2 | +4.8 | +9.92 | 5,199 | 27,221.21 | 1,131 | 21.75 | 5,842.26 | 21.46 | 5,924.12 | 21.76 | +81.86 | +723.78 | 1 | 0.02 |
| 2024/12/03 | 48.4 | -0.1 | -0.21 | 10,003 | 49,454.25 | 7,301 | 72.99 | 36,106.19 | 73.01 | 36,096.5 | 72.99 | -9.7 | -13.29 | 7 | 0.07 |
| 2024/12/02 | 48.5 | +2.7 | +5.9 | 11,117 | 54,310.02 | 7,979 | 71.77 | 38,964.35 | 71.74 | 38,977.76 | 71.77 | +13.41 | +16.81 | 12 | 0.11 |
| 2024/11/29 | 45.8 | +1.35 | +3.04 | 14,269 | 64,918.1 | 11,206 | 78.53 | 50,937.61 | 78.46 | 50,895.79 | 78.4 | -41.81 | -37.31 | 23 | 0.16 |
| 2024/11/28 | 44.45 | +4 | +9.89 | 4,760 | 20,998.12 | 2,641 | 55.49 | 11,624.92 | 55.36 | 11,644.53 | 55.46 | +19.62 | +74.29 | 3 | 0.06 |
| 2024/11/27 | 40.45 | -2.75 | -6.37 | 1,282 | 5,383.64 | 500 | 39 | 2,108.47 | 39.16 | 2,090.55 | 38.83 | -17.91 | -358.2 | 0 | 0 |
| 2024/11/26 | 43.2 | +1.1 | +2.61 | 3,426 | 15,116.38 | 1,857 | 54.2 | 8,210.26 | 54.31 | 8,167.59 | 54.03 | -42.67 | -229.78 | 3 | 0.09 |
| 2024/11/25 | 42.1 | +3.8 | +9.92 | 834 | 3,423.64 | 136 | 16.31 | 546.17 | 15.95 | 563.78 | 16.47 | +17.61 | +1,295.22 | 0 | 0 |
| 2024/11/22 | 38.3 | +3.45 | +9.9 | 524 | 2,003.11 | 1 | 0.19 | 3.77 | 0.19 | 3.6 | 0.18 | -0.17 | -1,750 | 0 | 0 |
| 2024/11/21 | 34.85 | +0.3 | +0.87 | 15 | 52.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 34.55 | +0 | +0 | 10 | 34.84 | 4 | 40 | 14.12 | 40.51 | 13.91 | 39.93 | -0.2 | -500 | 0 | 0 |
| 2024/11/19 | 34.55 | -0.1 | -0.29 | 38 | 131.86 | 1 | 2.63 | 3.46 | 2.62 | 3.48 | 2.64 | +0.01 | +150 | 0 | 0 |
| 2024/11/18 | 34.65 | +0 | +0 | 14 | 48.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/15 | 34.65 | +0.05 | +0.14 | 18 | 62.42 | 1 | 5.56 | 3.47 | 5.56 | 3.46 | 5.55 | -0.01 | -50 | 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。
