MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 11月 13日 星期五
首頁 > 證期權 > 台股 > 個股 > 價量明細

8042 金山電

金山電 8042

123.00

▽2.50(▽1.99%)
開盤： 127.00   最高： 133.00   最低： 123.00
昨收： 125.50   買進： 123.00   賣出： 123.50
總量： 11,212   金額： 14.35億   2026/11/13 11:58:13
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細
 
時間 買進 賣出 成交價 漲跌 單量  
11:54:10123.5124124▼ 1.53
11:54:07123.5124124▼ 1.59
11:53:50123.5124124▼ 1.559
11:53:39123.5124123▼ 2.53
11:53:33123.5124123▼ 2.536
11:52:49123.5124123.5▼ 27
11:52:47123.5124123.5▼ 211
11:52:40123.5124123.5▼ 217
11:52:21124124.5123.5▼ 25
11:52:15124124.5123.5▼ 212
11:51:45124124.5123.5▼ 26
11:51:38124124.5123.5▼ 289
11:50:10124.5125124▼ 1.51
11:50:09124.5125124▼ 1.59
11:49:58124.5125124▼ 1.562
11:49:44124.5125124.5▼ 133
11:49:39124.5125124.5▼ 18
11:49:29124.5125124.5▼ 123
11:49:29124.5125124.5▼ 11
11:49:22124.5125124.5▼ 12
11:49:19124.5125124.5▼ 14
11:49:14125125.5124.5▼ 145
11:48:55125125.5125▼ 0.51
11:48:53125125.5125▼ 0.510
11:48:50125125.5125▼ 0.51
11:48:48125125.5125▼ 0.52
11:48:44125125.5125▼ 0.52
11:48:43125125.5125▼ 0.56
11:48:36125125.5125▼ 0.56
11:48:34125125.5125▼ 0.531
11:48:01125125.5125▼ 0.513
11:47:47125125.5125▼ 0.55
11:47:41125.5126125.5--19
11:47:37125.5126125.5--9
11:47:16125.5126125.5--3
11:47:13125.5126125.5--1
11:47:06125.5126125.5--34
11:46:20125.5126125.5--7
11:46:19125.5126125.5--11
11:43:28125.5126126▲ 0.56
11:42:59125.5126126▲ 0.53
11:42:10125.5126126▲ 0.518
11:39:07125.5126126▲ 0.51
11:38:58125.5126126▲ 0.515
11:37:19125.5126126▲ 0.531
11:32:32126126.5126.5▲ 13
11:32:15126126.5126.5▲ 19
11:31:13126126.5126.5▲ 11
11:31:13126126.5126.5▲ 147
11:28:21125.5126126▲ 0.526
11:28:12125.5126126▲ 0.56
11:27:15125.5126126▲ 0.56
11:26:26125.5126126▲ 0.520
11:18:12125125.5126▲ 0.528
11:13:54125.5125.5125.5--5
11:13:44125.5126125.5--92
11:10:22125.5126126▲ 0.51
11:10:12125.5126126▲ 0.56
11:06:47125.5126.5126▲ 0.57
11:05:57125.5126.5126▲ 0.51
11:05:22126126.5126▲ 0.56
11:04:53126126.5126▲ 0.539
11:03:01126126.5126.5▲ 12
11:02:08126126.5126.5▲ 1129
10:57:05125.5126126▲ 0.5100
10:51:12126126.5126▲ 0.518
10:50:40126126.5126▲ 0.511
10:49:46126126.5126▲ 0.521
10:48:51126126.5126▲ 0.57
10:48:12126126.5126▲ 0.57
10:47:53126126.5126▲ 0.534
10:45:46126126.5126.5▲ 145
10:42:05126.5127127▲ 1.51
10:42:05126.5127127▲ 1.52
10:42:05126127126.5▲ 111
10:41:41126127126.5▲ 110
10:41:06126.5127126.5▲ 139
10:39:54127127.5127▲ 1.513
10:38:04127127.5127.5▲ 224
10:36:55126.5127126.5▲ 116
10:34:05127127.5126.5▲ 15
10:33:41127127.5127▲ 1.53
10:33:41127127.5127▲ 1.55
10:33:29127127.5127▲ 1.52
10:33:22127127.5127▲ 1.519
10:32:16126.5126.5127▲ 1.51
10:32:08126.5126.5127▲ 1.512
10:32:00126126.5126.5▲ 117
10:31:19126126.5126.5▲ 18
10:30:48126.5127126▲ 0.55
10:30:26126.5127126.5▲ 120
10:30:01125.5126126.5▲ 138
10:28:09125.5126126.5▲ 129
10:27:44125.5126126▲ 0.53
10:27:44125.5126126▲ 0.59
10:27:40125.5126125.5--3
10:27:30125.5126125.5--8
10:27:04125.5126125.5--15
10:26:43126126.5125.5--3
10:26:42126126.5125.5--3
10:26:38126126.5125.5--17
10:26:05126126.5126▲ 0.527
10:25:21126126.5126▲ 0.519
10:23:34126.5127126.5▲ 147
10:20:56125.5126127▲ 1.51
10:20:52125.5126127▲ 1.51
10:20:43125.5126126.5▲ 136
10:20:24125.5126126.5▲ 110
10:19:54125.5126126▲ 0.53
10:19:44125.5126126.5▲ 140
10:18:56125.5126126▲ 0.51
10:18:51125.5126126▲ 0.513
10:18:04126126.5126▲ 0.53
10:18:03126126.5126▲ 0.51
10:18:03126126.5126▲ 0.54
10:18:00126126.5126▲ 0.59
10:17:51126126.5126▲ 0.52
10:17:46126126.5126▲ 0.547
10:16:18126126.5126▲ 0.517
10:15:57126126.5126▲ 0.559
10:15:29126.5127126.5▲ 12
10:15:18126.5127126.5▲ 19
10:14:29126.5127.5127▲ 1.57
10:14:14126.5127.5127▲ 1.517
10:13:55126.5127127▲ 1.54
10:13:55127127.5127▲ 1.51
10:13:55127127.5127▲ 1.53
10:13:54127127.5127▲ 1.53
10:13:52127127.5127▲ 1.521
10:13:01127127.5127▲ 1.51
10:12:58127127.5127▲ 1.55
10:12:46127127.5127▲ 1.525
10:12:12127127.5127▲ 1.549
10:10:43128128.5128▲ 2.524
10:10:36128128.5128▲ 2.51
10:10:36128128.5128▲ 2.534
10:10:17128128.5128▲ 2.56
10:10:10128128.5128▲ 2.536
10:06:21128.5129128.5▲ 335
10:06:09128.5129129▲ 3.54
10:06:05128.5129129▲ 3.56
10:05:54128.5129128.5▲ 324
10:05:26128.5129129▲ 3.52
10:05:23128.5129129▲ 3.510
10:05:11128128.5128.5▲ 325
10:05:05128128.5128.5▲ 32
10:05:05128128.5128.5▲ 332
10:04:50128128.5128.5▲ 310
10:04:46127.5128128.5▲ 330
10:03:56127.5128128.5▲ 33
10:03:49127.5128128.5▲ 32
10:03:47127.5128128.5▲ 31
10:03:47127.5128128.5▲ 325
10:03:45127.5128128▲ 2.56
10:03:43127.5128128▲ 2.51
10:03:43127.5128128▲ 2.56
10:03:40127.5128128▲ 2.527
10:03:24127127.5128▲ 2.540
10:03:20127127.5127.5▲ 210
10:02:55127127.5127.5▲ 217
10:02:29127127.5127▲ 1.510
10:00:59127127.5127▲ 1.52
10:00:49127127.5127▲ 1.54
10:00:17127127.5127▲ 1.55
09:59:48127.5128127▲ 1.513
09:59:40127.5128127.5▲ 23
09:59:40127.5128127.5▲ 286
09:58:42127127.5127.5▲ 264
09:57:39126.5127127.5▲ 21
09:57:36126.5127127.5▲ 29
09:57:26126.5127127.5▲ 28
09:57:22126.5127127.5▲ 24
09:57:17126.5127127.5▲ 283
09:56:54126.5127127▲ 1.55
09:56:31126.5127127▲ 1.52
09:56:24126.5127127▲ 1.510
09:54:46126.5127126.5▲ 17
09:54:09126.5127127▲ 1.578
09:53:03126.5127126.5▲ 135
09:52:24126.5127127▲ 1.51
09:52:24126.5127127▲ 1.58
09:52:14126.5127127▲ 1.51
09:52:13126.5127127▲ 1.510
09:52:00126.5127126.5▲ 119
09:51:45126.5127126.5▲ 12
09:51:45126.5127126.5▲ 16
09:51:45126126.5126.5▲ 121
09:51:39126126.5126.5▲ 14
09:51:38126126.5126.5▲ 11
09:51:38126126.5126.5▲ 11
09:51:38126126.5126.5▲ 17
09:51:36126126.5126.5▲ 117
09:51:33126.5126.5126.5▲ 112
09:51:29126.5126.5126.5▲ 149
09:51:20126126.5126.5▲ 11
09:51:19126126.5126.5▲ 118
09:51:09126126.5126.5▲ 14
09:51:07126126.5126.5▲ 144
09:50:48126126.5126.5▲ 117
09:50:39126126.5126.5▲ 13
09:50:37126126.5126.5▲ 11
09:50:34126126.5126.5▲ 198
09:49:32125.5126126▲ 0.512
09:48:50125.5126126▲ 0.51
09:48:47125.5126126▲ 0.579
09:47:17125.5126125.5--3
09:47:10125.5126125.5--5
09:47:00125.5126125.5--3
09:46:57125.5126125.5--1
09:46:57125.5126125.5--4
09:46:56125.5126125.5--25
09:46:51125.5126125.5--1
09:46:50125.5126125.5--9
09:46:47125.5126125.5--25
09:46:38125.5126125.5--6
09:46:26125.5126125.5--6
09:46:09125.5126125.5--22
09:45:15126126.5126▲ 0.511
09:45:10126126.5126▲ 0.55
09:45:01126126.5126▲ 0.515
09:44:58126126.5126▲ 0.52
09:44:56126126.5126▲ 0.53
09:44:56126126.5126▲ 0.532
09:44:43126126.5126▲ 0.533
09:44:30126126.5126▲ 0.517
09:44:28126126.5126▲ 0.514
09:44:26126126.5126▲ 0.519
09:44:20127126.5126▲ 0.53
09:44:09127127.5126▲ 0.5426
09:43:33127127.5126.5▲ 11
09:43:30127127.5127▲ 1.556
09:42:25126.5127127▲ 1.542
09:42:12126.5127127▲ 1.524
09:41:52126.5127126.5▲ 11
09:41:52126.5127126.5▲ 127
09:41:46126.5127126.5▲ 13
09:41:44126.5127126.5▲ 124
09:41:38126.5127126.5▲ 11
09:41:37126.5127126.5▲ 15
09:41:30126.5127126.5▲ 112
09:41:13127127.5126.5▲ 11
09:41:11127127.5126.5▲ 13
09:41:01127127.5126.5▲ 19
09:40:53127127.5126.5▲ 185
09:40:09127127.5127.5▲ 213
09:39:23127.5128127.5▲ 25
09:39:06127.5128127.5▲ 21
09:39:05127.5128127.5▲ 247
09:38:37128128.5128▲ 2.553
09:37:04127.5128128▲ 2.54
09:36:56127.5128128▲ 2.510
09:36:48127.5128128▲ 2.540
09:35:46127.5128127.5▲ 21
09:35:45127.5128127.5▲ 22
09:35:44127.5128127.5▲ 274
09:34:33128.5129128▲ 2.52
09:34:29128.5129128▲ 2.577
09:34:22128.5129128.5▲ 311
09:33:46128.5129129▲ 3.56
09:33:21128.5129129▲ 3.550
09:33:00128.5129129▲ 3.53
09:32:54128.5129129▲ 3.580
09:32:21128.5129128.5▲ 3120
09:31:37128.5129129▲ 3.530
09:30:47128128.5128.5▲ 37
09:30:42128128.5128.5▲ 317
09:30:30128128.5128.5▲ 310
09:30:28128128.5128.5▲ 39
09:30:27128128.5128.5▲ 359
09:30:08127127.5128▲ 2.546
09:30:03127127.5127▲ 1.515
09:29:55127.5128127▲ 1.51
09:29:54127.5128127▲ 1.51
09:29:54127.5128127▲ 1.544
09:29:51127.5128127▲ 1.56
09:29:51127.5128127▲ 1.55
09:29:49127.5128127▲ 1.515
09:29:49127.5128127▲ 1.514
09:29:48127.5128127▲ 1.556
09:29:29127.5128127.5▲ 22
09:29:29127.5128127.5▲ 27
09:29:27127.5128127.5▲ 23
09:29:24127.5128127.5▲ 221
09:29:06127.5128.5127.5▲ 21
09:29:06127.5128.5127.5▲ 27
09:28:53128128.5128▲ 2.53
09:28:53128128.5128▲ 2.53
09:28:52128128.5128▲ 2.54
09:28:51128128.5128▲ 2.54
09:28:50128128.5128▲ 2.55
09:28:49128128.5128▲ 2.533
09:28:41128128.5128▲ 2.517
09:28:36128128.5128▲ 2.54
09:28:36127.5128128▲ 2.51
09:28:36128128.5128▲ 2.57
09:28:35128128.5128▲ 2.51
09:28:35128128.5128▲ 2.52
09:28:35128128.5128▲ 2.52
09:28:34128128.5128▲ 2.531
09:28:28128128.5128▲ 2.51

資券變化

 單位：張數　 2025/09/22
融資買進 融資賣出 融資餘額 融資限額
267 232 1908 32365
融券買進 融券賣出 融券餘額 融券限額
3 22 46 32365

法人持股

 單位：張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 192 0 -11
2025/09/22 -295 0 -20
2025/09/19 -389 0 64
2025/09/18 -481 0 149
2025/09/17 -80 0 7

近6月融資走勢圖
 

近6月融券走勢圖
 

產業供銷分析
 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅
競爭者 2375凱美固態電容97.5△1.3△1.35%
競爭者 2472立隆電固態電容167.5△2.5△1.52%
競爭者 3090日電貿固態電容135△2.5△1.89%
競爭者 6449鈺邦固態電容153.5△1.5△0.99%
競爭者 2472立隆電鋁質電解電容167.5△2.5△1.52%
競爭者 3090日電貿鋁質電解電容135△2.5△1.89%
上游供應商 6175立敦鋁箔57.2▽0.7▽1.21%
下游客戶 2331精英主機板15.7△0.15△0.96%
下游客戶 2376技嘉主機板281▽8.5▽2.94%
下游客戶 2377微星主機板138.5▽2.5▽1.77%
下游客戶 2308台達電電源供應器1245△5△0.4%
下游客戶 2385群光電源供應器89.4▽0.8▽0.89%
下游客戶 6412群電電源供應器54.1△0.9△1.69%
下游客戶 2395研華鋁質電解電容609△6△1%
下游客戶 1604聲寶顯示器22.75△0.15△0.66%
下游客戶 2352佳世達顯示器27.9△0.4△1.45%
下游客戶 2371大同顯示器26.6△0.25△0.95%

注目焦點

投資講座：
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》

上市

上櫃

期指

富台

景氣
TSE
註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
OTC
台指期
富台
27
分數：27分
燈號：綠燈
景氣穩定
2018/07 完整走勢

看懂財報 - 8042 金山電

詳細...
經營能力 獲利能力
綜合評分 25 綜合評分 61
同業標準 30 同業標準 62
評比 評比
成長能力 償債能力
綜合評分 42 綜合評分 9
同業標準 43 同業標準 13
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

基金

國際

外匯

債券

新聞

看盤

｜關於我們｜ 會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜
© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【 精誠資訊富聯網-免責聲明 】。