≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8042 金山電 / K線比較(日)

8042 金山電

日期: 09/24權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
114111.5+2.5+2.24%6.28%110117110
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,6074.13億3,2151.12張/筆114.53.2930.160.02
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1,7802.01億1,7651.01張/筆112.80 (0%)

連續漲跌: 首日上漲  ( +2.5元 / +2.24%)

財報評分: 最新45分 / 平均47分

上櫃指數: 412.99 (-0.77 / -0.19%)

新聞及公告

• 金山電訂定2026年現金增資認股基準日等相關事宜 (補充發行價格、代收價款銀行及存儲專戶銀行資訊) (公告訊息 09/15 17:04)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 被動元件大回血！國巨收復600元　禾伸堂帶頭4檔刷漲停 (ETtoday新聞雲 09/07 12:59)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 金山電訂定2026年現金增資認股基準日暨可轉換公司債停止轉換期間等相關事宜 (公告訊息 08/27 16:53)

• 代子公司CHINSAN (CAYMAN) ENTERPRISE CO ., LTD.公告資金貸與達處理準則第22條第一項第三款應公告申報事項 (公告訊息 08/24 10:43)

• 代子公司廣州金日科技有限公司公告資金貸與達處理準則第22 條第一項第三款應公告申報事項 (公告訊息 08/21 15:18)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 金山電董事會通過2026年第2季合併財務報告 (公告訊息 08/11 18:07)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 金山電可轉換公司債金山電六(代號：80426)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/05 15:49)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/03 14:19)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

• 金山電董事會決議修正2026年07月15日董事會決議現金增資發行普通股案 (公告訊息 07/31 15:23)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 代重要子公司CHINSAN (CAYMAN) ENTERPRISE CO., LTD. 公告董事會決議辦理減資事宜 (公告訊息 07/28 13:50)

• 國巨遭外資降目標價！　被動元件族群走弱翻黑、 1檔摔跌停 (ETtoday新聞雲 07/23 11:09)

• 代子公司CHINSAN (CAYMAN) ENTERPRISE CO ., LTD.公告資金貸與達處理準則第22條第一項第一款及第22條第一項第三款應公告申報事項 (公告訊息 07/20 17:03)

• 金山電董事會決議辦理現金增資發行普通股案 (公告訊息 07/15 17:18)

• 金山電委任第二屆永續發展委員會成員 (公告訊息 07/15 17:17)

• 日韓被動元件指標股暴跌 國巨、禾伸堂、華新科跌停 類股全面趴倒 (Anue鉅亨 07/13 12:28)

• 權值4王2檔熄火！台股漲900點全吐回　11檔被動元件摜跌停 (ETtoday新聞雲 07/13 12:20)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

• 〈台股盤前〉大盤重挫224點失守46,600 資金急轉功率半導體 CCL、被動元件同步跌停 (Anue鉅亨 07/07 09:33)

• 〈台股盤後〉台積電拉尾盤收2505元 3天連漲2447點保送上4萬7 (Anue鉅亨 07/01 14:17)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

• 〈台股盤後〉史上第三大跌點1683點摜破4萬5 周線翻黑跌1893點 (Anue鉅亨 06/26 14:31)

• 〈台股開盤〉連漲6天後震盪加劇 衝上4萬8新高後翻黑 上沖下洗逾900點 (Anue鉅亨 06/23 10:05)

• 國巨*飆上千元觸漲停！　10檔被動元件攻高亮燈 (ETtoday新聞雲 06/18 10:41)

• 快訊／台股12檔「抓去關」新名單　禾伸堂、金山電明起20分鐘撮合 (ETtoday新聞雲 06/17 18:08)

• 〈台股盤後〉美伊達協議放煙花 權值雙王領軍飆漲1227點重返4萬5大關 (Anue鉅亨 06/15 14:08)

• 被動元件攻高承壓！國巨秒填息卻鎖不住漲停　7檔亮燈陸續打開 (ETtoday新聞雲 06/12 09:27)

• 六月大洗盤行情、大立光關鍵支撐買點？ (Anue鉅亨 06/11 17:44)

• 【量大強漲股整理】台股血洗震盪的恐怖真相曝光！六月底半年度「集團作帳股」不敗選股 3 大黑科技!!! (Anue鉅亨 06/11 17:22)

• 被動元件兩樣情！6檔漲停3家慘跌停　國巨除息前翻紅 (ETtoday新聞雲 06/11 12:27)

• 【量大強漲股整理】台股報復性反彈，下一波的主角輪誰表現? (Anue鉅亨 06/09 17:38)

• 金山電第一屆永續發展委員會成員任期屆滿異動 (公告訊息 06/08 17:09)

• 金山電第三屆審計委員會成員 (公告訊息 06/08 17:08)

• 金山電委任第六屆薪資報酬暨提名委員會成員 (公告訊息 06/08 17:07)

• 金山電2026年股東常會決議通過解除新任董事(含獨立董事)及其代表人競業禁止之限制 (公告訊息 06/08 17:06)

• 金山電董事會選任董事長 (公告訊息 06/08 17:05)

• 金山電2026年股東常會全面改選董事及獨立董事暨三分之一以上董事發生變動 (公告訊息 06/08 17:04)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/24114+2.5+2.24%+2.24%48024.6-132.69-0.28%-0.28%+2.52%+2.52%
'26/09/23111.500%+2.24%48157.29+357.12+0.75%+0.47%-0.75%+1.77%
'26/09/22111.5-2-1.76%+0.44%47800.17+81.33+0.17%+0.64%-1.93%-0.2%
'26/09/21113.5+0.5+0.44%+0.88%47718.84+538.09+1.14%+1.79%-0.7%-0.9%
'26/09/18113+2.5+2.26%+3.17%47180.75+892.75+1.93%+3.75%+0.33%-0.58%
'26/09/17110.5-3.5-3.07%0%46288+439.1+0.96%+4.75%-4.03%-4.75%
'26/09/16114+4+3.64%+3.64%45848.9+337.41+0.74%+5.52%+2.9%-1.89%
'26/09/15110-1-0.9%+2.7%45511.49-351.03-0.77%+4.71%-0.13%-2.01%
'26/09/14111-2-1.77%+0.88%45862.52-322.33-0.7%+3.98%-1.07%-3.1%
'26/09/11113-7.5-6.22%-5.39%46184.85-755.64-1.61%+2.31%-4.61%-7.7%
'26/09/10120.5+8+7.11%+1.33%46940.49-242.87-0.51%+1.78%+7.62%-0.45%
'26/09/09112.5-0.5-0.44%+0.88%47183.36+77.58+0.16%+1.95%-0.6%-1.07%
'26/09/08113-8.5-7%-6.17%47105.78-220.49-0.47%+1.48%-6.53%-7.65%
'26/09/07121.5+11+9.95%+3.17%47326.27+775.14+1.67%+3.17%+8.28%0%
'26/09/04110.5+10+9.95%+13.4%46551.13+693.47+1.51%+4.73%+8.44%+8.71%
'26/09/03100.5-10.5-9.46%+2.7%45857.66-307.06-0.67%+4.03%-8.79%-1.33%
'26/09/02111+3.5+3.26%+6.05%46164.72-784-1.67%+2.29%+4.93%+3.75%
'26/09/01107.5+2.5+2.38%+8.57%46948.72+820.25+1.78%+4.11%+0.6%+4.46%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/31105-4-3.67%+4.59%46128.47-202.98-0.44%+3.65%-3.23%+0.93%
'26/08/28109+4.5+4.31%+9.09%46331.45+356.23+0.77%+4.46%+3.54%+4.63%
'26/08/27104.5+5.5+5.56%+15.2%45975.22+142.6+0.31%+4.78%+5.25%+10.4%
'26/08/2699+0.1+0.1%+15.3%45832.62+663.16+1.47%+6.32%-1.37%+8.95%
'26/08/2598.9-0.1-0.1%+15.2%45169.46+407.14+0.91%+7.29%-1.01%+7.86%
'26/08/2499-0.6-0.6%+14.5%44762.32-461.97-1.02%+6.19%+0.42%+8.27%
'26/08/2199.6-1.4-1.39%+12.9%45224.29+290.55+0.65%+6.88%-2.04%+5.99%
'26/08/20101-10.5-9.42%+2.24%44933.74+214.39+0.48%+7.39%-9.9%-5.15%
'26/08/19111.5+10+9.85%+12.3%44719.35-589.33-1.3%+5.99%+11.2%+6.32%
'26/08/18101.5-7-6.45%+5.07%45308.68-548.59-1.2%+4.73%-5.25%+0.34%
'26/08/17108.5-4-3.56%+1.33%45857.27+46.26+0.1%+4.83%-3.66%-3.5%
'26/08/14112.5-4-3.43%-2.15%45811.01-210.47-0.46%+4.35%-2.97%-6.5%
'26/08/13116.5+3.5+3.1%+0.88%46021.48+503.41+1.11%+5.51%+1.99%-4.62%
'26/08/12113-3.5-3%-2.15%45518.07+397.35+0.88%+6.44%-3.88%-8.58%
'26/08/11116.5+2.5+2.19%0%45120.72+191.96+0.43%+6.89%+1.76%-6.89%
'26/08/10114-2.5-2.15%-2.15%44928.76+702.85+1.59%+8.59%-3.74%-10.7%
'26/08/07116.5+4+3.56%+1.33%44225.91-170.79-0.38%+8.17%+3.94%-6.84%
'26/08/06112.5+2.5+2.27%+3.64%44396.7-214.9-0.48%+7.65%+2.75%-4.01%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/05110-0.5-0.45%+3.17%44611.6+1250.94+2.88%+10.8%-3.33%-7.59%
'26/08/04110.5+2+1.84%+5.07%43360.66-25.75-0.06%+10.7%+1.9%-5.62%
'26/08/03108.5+9.8+9.93%+15.5%43386.41+266.66+0.62%+11.4%+9.31%+4.13%
'26/07/3198.7+8.9+9.91%+26.9%43119.75+3186.45+7.98%+20.3%+1.93%+6.69%
'26/07/3089.8-5.6-5.87%+19.5%39933.3-105.88-0.26%+19.9%-5.61%-0.45%
'26/07/2995.4-10.6-10%+7.55%40039.18-1564.18-3.76%+15.4%-6.24%-7.89%
'26/07/28106-11.5-9.79%-2.98%41603.36-2030.83-4.65%+10.1%-5.14%-13%
'26/07/27117.5+3.5+3.07%0%43634.19-20.65-0.05%+10%+3.12%-10%
'26/07/24114-9.5-7.69%-7.69%43654.84-1195.97-2.67%+7.08%-5.02%-14.8%
'26/07/23123.5-6-4.63%-12%44850.81+25.03+0.06%+7.14%-4.69%-19.1%
'26/07/22129.5+9+7.47%-5.39%44825.78+592.91+1.34%+8.57%+6.13%-14%
'26/07/21120.5+3+2.55%-2.98%44232.87+1783.17+4.2%+13.1%-1.65%-16.1%
'26/07/20117.5-12-9.27%-12%42449.7-221.57-0.52%+12.5%-8.75%-24.5%
'26/07/17129.5-14-9.76%-20.6%42671.27-2953.71-6.47%+5.26%-3.29%-25.8%
'26/07/16143.5-8-5.28%-24.8%45624.98-6.61-0.01%+5.24%-5.27%-30%
'26/07/15151.5-0.5-0.33%-25%45631.59+893.64+2%+7.35%-2.33%-32.3%
'26/07/14152-8.5-5.3%-29%44737.95-642.57-1.42%+5.83%-3.88%-34.8%
'26/07/13160.5-17.5-9.83%-36%45380.52+25.91+0.06%+5.89%-9.89%-41.8%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/09178+16+9.88%-29.6%45354.61-379.8-0.83%+5.01%+10.7%-34.6%
'26/07/08162-9-5.26%-33.3%45734.41+255.3+0.56%+5.6%-5.82%-38.9%
'26/07/07171-18.5-9.76%-39.8%45479.11-1077.28-2.31%+3.15%-7.45%-43%
'26/07/06189.5-21-9.98%-45.8%46556.39-224.23-0.48%+2.66%-9.5%-48.5%
'26/07/03210.5+4+1.94%-44.8%46780.62+36.46+0.08%+2.74%+1.86%-47.5%
'26/07/02206.5+4.5+2.23%-43.6%46744.16-274.83-0.58%+2.14%+2.81%-45.7%
'26/07/01202+16.5+8.89%-38.5%47018.99+893.08+1.94%+4.12%+6.95%-42.7%
'26/06/30185.5+16.5+9.76%-32.5%46125.91+1126.01+2.5%+6.72%+7.26%-39.3%
'26/06/29169-11.5-6.37%-36.8%44999.9+428.14+0.96%+7.75%-7.33%-44.6%
'26/06/26180.5-20-9.98%-43.1%44571.76-1683.5-3.64%+3.83%-6.34%-47%
'26/06/25200.5+8.5+4.43%-40.6%46255.26+211.66+0.46%+4.3%+3.97%-44.9%
'26/06/24192+14.5+8.17%-35.8%46043.6-1057.05-2.24%+1.96%+10.4%-37.7%
'26/06/23177.5-13-6.82%-40.2%47100.65-640.86-1.34%+0.59%-5.48%-40.8%
'26/06/22190.5-4.5-2.31%-41.5%47741.51+1276.31+2.75%+3.36%-5.06%-44.9%
'26/06/18195-0.5-0.26%-41.7%46465.2+587.81+1.28%+4.68%-1.54%-46.4%
'26/06/17195.5+3+1.56%-40.8%45877.39+68.2+0.15%+4.84%+1.41%-45.6%
'26/06/16192.5+5+2.67%-39.2%45809.19+412.2+0.91%+5.79%+1.76%-45%
'26/06/15187.5+17+9.97%-33.1%45396.99+1227.95+2.78%+8.73%+7.19%-41.9%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/12170.5+15.5+10%-26.5%44169.04+1019.58+2.36%+11.3%+7.64%-37.7%
'26/06/11155+14+9.93%-19.1%43149.46-76.08-0.18%+11.1%+10.1%-30.3%
'26/06/10141-2.5-1.74%-20.6%43225.54-1478.9-3.31%+7.43%+1.57%-28%
'26/06/09143.5+12.5+9.54%-13%44704.44+1201.66+2.76%+10.4%+6.78%-23.4%
'26/06/08132-13.5-9.28%-21%43502.78-1568.16-3.48%+6.55%-5.8%-27.5%
'26/06/05145.5-3.5-2.35%-22.8%45070.94-606.52-1.33%+5.14%-1.02%-28%
'26/06/04149-13-8.02%-29%45677.46-781.7-1.68%+3.37%-6.34%-32.4%
'26/06/0316200%-29%46459.16+901.85+1.98%+5.42%-1.98%-34.4%
'26/06/02162-7-4.14%-32%45557.31+219.4+0.48%+5.93%-4.62%-37.9%
'26/06/01169+14.5+9.39%-25.6%45337.91+604.97+1.35%+7.36%+8.04%-32.9%
'26/05/29154.5+3+1.98%-24.1%44732.94+1096.5+2.51%+10.1%-0.53%-34.1%
'26/05/28151.5+1+0.66%-23.6%43636.44-620.36-1.4%+8.51%+2.06%-32.1%
'26/05/27150.5+3.5+2.38%-21.8%44256.8+731.43+1.68%+10.3%+0.7%-32.1%
'26/05/26147+12+8.89%-14.8%43525.37-119.03-0.27%+10%+9.16%-24.9%
'26/05/25135+12+9.76%-6.5%43644.4+1376.43+3.26%+13.6%+6.5%-20.1%
'26/05/22123-2-1.6%-8%42267.97+899.76+2.18%+16.1%-3.78%-24.1%
'26/05/21125+8.5+7.3%-1.29%41368.21+1347.39+3.37%+20%+3.93%-21.3%
'26/05/20116.5+8+7.37%+5.99%40020.82-154.74-0.39%+19.5%+7.76%-13.5%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/19108.5+1+0.93%+6.98%40175.56-716.26-1.75%+17.4%+2.68%-10.5%
'26/05/18107.5+9.4+9.58%+17.2%40891.82-280.54-0.68%+16.6%+10.3%+0.58%
'26/05/1598.1-10.9-10%+5.5%41172.36-579.39-1.39%+15%-8.61%-9.52%
'26/05/14109+3+2.83%+8.49%41751.75+377.25+0.91%+16.1%+1.92%-7.58%
'26/05/13106+8.3+8.5%+17.7%41374.5-523.82-1.25%+14.6%+9.75%+3.09%
'26/05/1297.7+8.8+9.9%+29.4%41898.32+108.26+0.26%+14.9%+9.64%+14.4%
'26/05/1188.9+4.8+5.71%+36.7%41790.06+186.12+0.45%+15.4%+5.26%+21.3%
'26/05/0884.1-0.9-1.06%+35.3%41603.94-329.84-0.79%+14.5%-0.27%+20.8%
'26/05/0785+7.7+9.96%+48.8%41933.78+794.93+1.93%+16.7%+8.03%+32%
'26/05/0677.3+6.5+9.18%+62.4%41138.85+369.56+0.91%+17.8%+8.27%+44.6%
'26/05/0570.8+6.4+9.94%+78.6%40769.29+64.15+0.16%+18%+9.78%+60.6%
'26/05/0464.4+5.8+9.9%+96.2%40705.14+1778.51+4.57%+23.4%+5.33%+72.9%
'26/04/3058.6-0.6-1.01%+94.3%38926.63-376.87-0.96%+22.2%-0.05%+72.1%
'26/04/2959.2+0.4+0.68%+95.6%39303.5-218.23-0.55%+21.5%+1.23%+74.1%
'26/04/2858.8+2.5+4.44%+104.3%39521.73-94.9-0.24%+21.2%+4.68%+83%
'26/04/2756.3-0.2-0.35%+103.5%39616.63+684.23+1.76%+23.4%-2.11%+80.2%
'26/04/2456.5-2.4-4.07%+95.2%38932.4+1218.25+3.23%+27.3%-7.3%+67.9%
'26/04/2358.9-5.6-8.68%+78.3%37714.15-164.32-0.43%+26.8%-8.25%+51.5%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/2264.5-1-1.53%+75.6%37878.47+273.36+0.73%+27.7%-2.26%+47.9%
'26/04/2165.5+0.8+1.24%+77.7%37605.11+646.31+1.75%+29.9%-0.51%+47.8%
'26/04/2064.7-1.5-2.27%+73.7%36958.8+154.46+0.42%+30.5%-2.69%+43.2%
'26/04/1766.2+0.2+0.3%+74.2%36804.34-327.68-0.88%+29.3%+1.18%+44.9%
'26/04/1666+1.4+2.17%+78%37132.02+409.88+1.12%+30.8%+1.05%+47.2%
'26/04/1564.6-0.4-0.62%+76.9%36722.14+426.02+1.17%+32.3%-1.79%+44.6%
'26/04/1465+3.4+5.52%+86.7%36296.12+838.83+2.37%+35.4%+3.15%+51.2%
'26/04/1361.6+5.6+10%+105.4%35457.29+39.46+0.11%+35.6%+9.89%+69.8%
'26/04/1056+0.6+1.08%+107.6%35417.83+556.67+1.6%+37.8%-0.52%+69.8%
'26/04/0955.4+0.8+1.47%+110.6%34861.16+99.78+0.29%+38.2%+1.18%+72.5%
'26/04/0854.6+2.8+5.41%+122%34761.38+1531.56+4.61%+44.5%+0.8%+77.5%
'26/04/0751.8+0.8+1.57%+125.5%33229.82+657.39+2.02%+47.4%-0.45%+78.1%
'26/04/0251-3.1-5.73%+112.6%32572.43-602.39-1.82%+44.8%-3.91%+67.8%
'26/04/0154.1+0.2+0.37%+113.4%33174.82+1451.83+4.58%+51.4%-4.21%+62%
'26/03/3153.9-3.7-6.42%+99.7%31722.99-795.17-2.45%+47.7%-3.97%+52%
'26/03/3057.6+5.2+9.92%+119.5%32518.16-594.43-1.8%+45%+11.7%+74.4%
'26/03/2752.4+0.1+0.19%+119.9%33112.59-225.03-0.68%+44.1%+0.87%+75.8%
'26/03/2652.3-1.5-2.79%+113.8%33337.62-101.49-0.3%+43.6%-2.49%+70.1%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/2553.8+0.6+1.13%+116.2%33439.11+826.87+2.54%+47.3%-1.41%+68.9%
'26/03/2453.2-1.8-3.27%+109.1%32612.24-110.26-0.34%+46.8%-2.93%+62.3%
'26/03/2355-1.4-2.48%+103.9%32722.5-821.38-2.45%+43.2%-0.03%+60.7%
'26/03/2056.4+0.1+0.18%+104.3%33543.88-145.8-0.43%+42.5%+0.61%+61.7%
'26/03/1956.3-1.1-1.92%+100.3%33689.68-658.9-1.92%+39.8%0%+60.5%
'26/03/1857.4-0.7-1.2%+97.9%34348.58+512.01+1.51%+41.9%-2.71%+56%
'26/03/1758.1+3.1+5.64%+109.1%33836.57+494.06+1.48%+44%+4.16%+65.1%
'26/03/1655+1+1.85%+113%33342.51-57.81-0.17%+43.8%+2.02%+69.2%
'26/03/1354+0.7+1.31%+115.8%33400.32-181.54-0.54%+43%+1.85%+72.8%
'26/03/1253.3-0.9-1.66%+112.2%33581.86-532.33-1.56%+40.8%-0.1%+71.4%
'26/03/1154.2+0.6+1.12%+114.6%34114.19+1342.32+4.1%+46.5%-2.98%+68%
'26/03/1053.6+1.8+3.47%+122%32771.87+661.45+2.06%+49.6%+1.41%+72.4%
'26/03/0951.8-2.5-4.6%+111.8%32110.42-1489.12-4.43%+42.9%-0.17%+68.9%
'26/03/0654.3-0.6-1.09%+109.5%33599.54-73.4-0.22%+42.6%-0.87%+66.9%
'26/03/0554.9+3+5.78%+121.6%33672.94+844.06+2.57%+46.3%+3.21%+75.3%
'26/03/0451.9-5.2-9.11%+101.4%32828.88-1494.77-4.35%+39.9%-4.76%+61.5%
'26/03/0357.1-3-4.99%+91.3%34323.65-771.44-2.2%+36.8%-2.79%+54.5%
'26/03/0260.1-1.2-1.96%+87.6%35095.09-319.4-0.9%+35.6%-1.06%+52%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/2661.3+1.8+3.03%+93.3%35414.49+1.420%+35.6%+3.03%+57.7%
'26/02/2559.5-1.4-2.3%+88.8%35413.07+712.25+2.05%+38.4%-4.35%+50.4%
'26/02/2460.9+1.8+3.05%+94.6%34700.82+927.56+2.75%+42.2%+0.3%+52.4%
'26/02/2359.1+3.1+5.54%+105.4%33773.26+167.55+0.5%+42.9%+5.04%+62.5%
'26/02/1156+0.7+1.27%+108%33605.71+532.74+1.61%+45.2%-0.34%+62.7%
'26/02/1055.3-2.1-3.66%+100.3%33072.97+668.35+2.06%+48.2%-5.72%+52.1%
'26/02/0957.4+5.2+9.96%+120.3%32404.62+621.7+1.96%+51.1%+8%+69.2%
'26/02/0652.2-1.6-2.97%+113.8%31782.92-18.35-0.06%+51%-2.91%+62.7%
'26/02/0553.8-2.3-4.1%+105%31801.27-488.54-1.51%+48.7%-2.59%+56.3%
'26/02/0456.1+1.1+2%+109.1%32289.81+94.45+0.29%+49.2%+1.71%+59.9%
'26/02/0355-1.1-1.96%+105%32195.36+571.33+1.81%+51.9%-3.77%+53.1%
'26/02/0256.1-3-5.08%+94.6%31624.03-439.72-1.37%+49.8%-3.71%+44.8%
'26/01/3059.1-1.9-3.11%+88.5%32063.75-472.52-1.45%+47.6%-1.66%+40.9%
'26/01/2961-3.9-6.01%+77.2%32536.27-267.55-0.82%+46.4%-5.19%+30.8%
'26/01/2864.9+0.3+0.46%+78%32803.82+485.9+1.5%+48.6%-1.04%+29.4%
'26/01/2764.6-0.6-0.92%+76.4%32317.92+253.4+0.79%+49.8%-1.71%+26.6%
'26/01/2665.2+0.1+0.15%+76.7%32064.52+103.01+0.32%+50.3%-0.17%+26.4%
'26/01/2365.1-2.4-3.56%+70.4%31961.51+215.43+0.68%+51.3%-4.24%+19.1%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/2267.5-0.1-0.15%+70.1%31746.08+499.71+1.6%+53.7%-1.75%+16.4%
'26/01/2167.6-4-5.59%+60.6%31246.37-513.62-1.62%+51.2%-3.97%+9.4%
'26/01/2071.600%+60.6%31759.99+120.7+0.38%+51.8%-0.38%+8.83%
'26/01/1971.6+2+2.87%+65.2%31639.29+230.59+0.73%+52.9%+2.14%+12.3%
'26/01/1669.6-1.4-1.97%+62%31408.7+598.12+1.94%+55.9%-3.91%+6.1%
'26/01/1571+0.6+0.85%+63.4%30810.58-131.2-0.42%+55.2%+1.27%+8.14%
'26/01/1470.4+6.4+10%+79.7%30941.78+234.56+0.76%+56.4%+9.24%+23.3%
'26/01/1364+1.1+1.75%+82.8%30707.22+139.93+0.46%+57.1%+1.29%+25.7%
'26/01/1262.9-0.9-1.41%+80.3%30567.29+278.33+0.92%+58.6%-2.33%+21.7%
'26/01/0963.8+5.8+10%+98.3%30288.96-71.59-0.24%+58.2%+10.2%+40.1%
'26/01/0858-4-6.45%+85.5%30360.55-74.92-0.25%+57.8%-6.2%+27.7%
'26/01/0762-0.5-0.8%+84%30435.47-140.83-0.46%+57.1%-0.34%+26.9%
'26/01/0662.5+3.3+5.57%+94.3%30576.3+471.26+1.57%+59.5%+4%+34.7%
'26/01/0559.2+2.5+4.41%+102.8%30105.04+755.23+2.57%+63.6%+1.84%+39.2%
'26/01/0256.7+3.1+5.78%+114.6%29349.81+386.21+1.33%+65.8%+4.45%+48.7%
'25/12/3153.600%+114.6%28963.6+256.47+0.89%+67.3%-0.89%+47.3%
'25/12/3053.6-0.4-0.74%+113%28707.13-103.76-0.36%+66.7%-0.38%+46.3%
'25/12/2954-2-3.57%+105.4%28810.89+254.87+0.89%+68.2%-4.46%+37.2%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/2656-1.4-2.44%+100.3%28556.02+184.04+0.65%+69.3%-3.09%+31.1%
'25/12/2457.4+1.4+2.5%+105.4%28371.98+61.51+0.22%+69.6%+2.28%+35.7%
'25/12/2356+2.3+4.28%+114.2%28310.47+160.83+0.57%+70.6%+3.71%+43.5%
'25/12/2253.7+1.2+2.29%+119%28149.64+453.29+1.64%+73.4%+0.65%+45.7%
'25/12/1952.5+0.7+1.35%+122%27696.35+227.82+0.83%+74.8%+0.52%+47.2%
'25/12/1851.8-0.9-1.71%+118.2%27468.53-56.64-0.21%+74.5%-1.5%+43.7%
'25/12/1752.7-0.2-0.38%+117.4%27525.17-11.49-0.04%+74.4%-0.34%+43%
'25/12/1652.9-2.1-3.82%+109.1%27536.66-330.28-1.19%+72.3%-2.63%+36.8%
'25/12/1555-0.1-0.18%+108.7%27866.94-331.08-1.17%+70.3%+0.99%+38.4%
'25/12/1255.1+0.1+0.18%+109.1%28198.02+173.27+0.62%+71.4%-0.44%+37.7%
'25/12/1155-2.1-3.68%+101.4%28024.75-375.98-1.32%+69.1%-2.36%+32.3%
'25/12/1057.1-1.6-2.73%+95.9%28400.73+218.13+0.77%+70.4%-3.5%+25.5%
'25/12/0958.7+1.1+1.91%+99.7%28182.6-121.18-0.43%+69.7%+2.34%+30%
'25/12/0857.6+0.3+0.52%+100.7%28303.78+322.89+1.15%+71.6%-0.63%+29.1%
'25/12/0557.3-0.6-1.04%+98.6%27980.89+185.18+0.67%+72.8%-1.71%+25.8%
'25/12/0457.9-1.7-2.85%+93%27795.71+2.67+0.01%+72.8%-2.86%+20.2%
'25/12/0359.6+5.4+9.96%+112.2%27793.04+228.77+0.83%+74.2%+9.13%+37.9%
'25/12/0254.2-1.8-3.21%+105.4%27564.27+221.74+0.81%+75.6%-4.02%+29.7%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/0156-1.2-2.1%+101%27342.53-283.95-1.03%+73.8%-1.07%+27.2%
'25/11/2857.2+5.2+10%+121.2%27626.48+71.95+0.26%+74.3%+9.74%+46.9%
'25/11/2752+1.3+2.56%+126.8%27554.53+144.99+0.53%+75.2%+2.03%+51.6%
'25/11/2650.7-2.2-4.16%+117.4%27409.54+497.37+1.85%+78.4%-6.01%+38.9%
'25/11/2552.9-3-5.37%+105.7%26912.17+407.93+1.54%+81.2%-6.91%+24.5%
'25/11/2455.9+5+9.82%+125.9%26504.24+69.3+0.26%+81.7%+9.56%+44.3%
'25/11/2150.9+4.55+9.82%+148.1%26434.94-991.42-3.61%+75.1%+13.4%+73%
'25/11/2046.35+0.85+1.87%+152.7%27426.36+846.24+3.18%+80.7%-1.31%+72.1%
'25/11/1945.5+4.1+9.9%+177.8%26580.12-176-0.66%+79.5%+10.6%+98.3%
'25/11/1841.4-1.1-2.59%+170.6%26756.12-691.19-2.52%+75%-0.07%+95.6%
'25/11/1742.5-2.25-5.03%+157%27447.31+49.81+0.18%+75.3%-5.21%+81.7%
'25/11/1444.75-1.8-3.87%+147%27397.5-506.06-1.81%+72.1%-2.06%+74.9%
'25/11/1346.55+4.2+9.92%+171.5%27903.56-43.53-0.16%+71.8%+10.1%+99.7%
'25/11/1242.35-0.45-1.05%+168.7%27947.09+162.14+0.58%+72.8%-1.63%+95.8%
'25/11/1142.8+3.85+9.88%+195.3%27784.95-84.56-0.3%+72.3%+10.2%+122.9%
'25/11/1038.95-0.55-1.39%+191.1%27869.51+218.1+0.79%+73.7%-2.18%+117.5%
'25/11/0739.5-1.3-3.19%+181.9%27651.41-248.04-0.89%+72.1%-2.3%+109.7%
'25/11/0640.8+0.8+2%+187.5%27899.45+182.39+0.66%+73.3%+1.34%+114.2%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/0540-0.45-1.11%+184.3%27717.06-399.5-1.42%+70.8%+0.31%+113.5%
'25/11/0440.45-1.85-4.37%+171.9%28116.56-218.03-0.77%+69.5%-3.6%+102.4%
'25/11/0342.3-0.7-1.63%+167.4%28334.59+101.24+0.36%+70.1%-1.99%+97.3%
'25/10/3143-0.55-1.26%+164.1%28233.35-54.18-0.19%+69.8%-1.07%+94.3%
'25/10/3043.55-1.4-3.11%+155.8%28287.53-7.21-0.03%+69.7%-3.08%+86.1%
'25/10/2944.95-2.05-4.36%+144.7%28294.74+345.63+1.24%+71.8%-5.6%+72.9%
'25/10/2847-2.9-5.81%+130.5%27949.11-44.52-0.16%+71.6%-5.65%+58.9%
'25/10/2749.9+0.7+1.42%+133.7%27993.63+461.37+1.68%+74.4%-0.26%+59.3%
'25/10/2349.2+0.5+1.03%+136.1%27532.26-116.65-0.42%+73.7%+1.45%+62.4%
'25/10/2248.7+0.2+0.41%+137.1%27648.91-103.5-0.37%+73%+0.78%+64.1%
'25/10/2148.5+0.5+1.04%+139.6%27752.41+63.78+0.23%+73.4%+0.81%+66.1%
'25/10/2048+4.35+9.97%+163.5%27688.63+386.26+1.41%+75.9%+8.56%+87.6%
'25/10/1743.65+3.95+9.95%+189.7%27302.37-345.5-1.25%+73.7%+11.2%+116%
'25/10/1639.7+0.95+2.45%+196.8%27647.87+372.16+1.36%+76.1%+1.09%+120.7%
'25/10/1538.75-0.15-0.39%+195.6%27275.71+482.56+1.8%+79.2%-2.19%+116.4%
'25/10/1438.9-1.25-3.11%+186.4%26793.15-130.27-0.48%+78.4%-2.63%+108.1%
'25/10/1340.15-0.25-0.62%+184.7%26923.42-378.5-1.39%+75.9%+0.77%+108.8%
'25/10/0940.4-0.1-0.25%+184%27301.92+238.24+0.88%+77.5%-1.13%+106.5%
交易
日期		8042 金山電加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/0840.5+0.35+0.87%+186.4%27063.68-148.27-0.54%+76.5%+1.41%+109.9%
'25/10/0740.15+0.7+1.77%+191.5%27211.95+450.89+1.68%+79.5%+0.09%+112.1%
'25/10/0339.45-0.45-1.13%+188.2%26761.06+382.67+1.45%+82.1%-2.58%+106.2%
'25/10/0239.9+2.4+6.4%+206.7%26378.39+395.48+1.52%+84.8%+4.88%+121.8%
'25/10/0137.5-0.5-1.32%+202.6%25982.91+162.37+0.63%+86%-1.95%+116.6%
'25/09/3038-1.1-2.81%+194.1%25820.54+240.22+0.94%+87.7%-3.75%+106.4%
'25/09/2639.1-0.55-1.39%+190%25580.32-443.53-1.7%+84.5%+0.31%+105.5%