2449
313.5
TWD+11.50 (3.81%)
2026.02.11收盤
京元電子－現股當沖
京元電子最新現股當沖狀況
整理京元電子最新(2026/02/10) 當沖狀況。整體成交張數為11,557張，佔整體市場成交張數的44.54%。當日現股當沖之總損益為+1,317萬元、每張平均損益則為+1,140元。
開盤價
309
收盤價
313.5
當日範圍
301 - 318
成交張數
22,936
開盤價(昨)
298.5
收盤價(昨)
302
昨日範圍
297 - 308
成交張數(昨)
25,947
成交金額
71.29億
成交金額(昨)
78.64億
52週範圍
71.8 - 313.5
發行股數
12億
市值
3833億
現股當沖－歷史逐日資訊
開盤價
309
收盤價
313.5
成交張數
22,936
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(%) | ||||||
| 2026/02/10 | 302 | +10.5 | +3.6 | 25,947 | 786,455.5 | 11,557 | 44.54 | 349,431.25 | 44.43 | 350,748.55 | 44.6 | +1,317.3 | +1,139.83 | 23 | 0.09 |
| 2026/02/09 | 291.5 | +8 | +2.82 | 20,672 | 613,878.3 | 9,255 | 44.77 | 274,880.15 | 44.78 | 274,686.4 | 44.75 | -193.75 | -209.35 | 17 | 0.08 |
| 2026/02/06 | 283.5 | +3 | +1.07 | 31,636 | 899,706.52 | 20,523 | 64.87 | 583,460.1 | 64.85 | 584,047.5 | 64.92 | +587.4 | +286.22 | 52 | 0.16 |
| 2026/02/05 | 280.5 | -16.5 | -5.56 | 18,259 | 518,178.11 | 5,852 | 32.05 | 166,102.45 | 32.06 | 166,886.3 | 32.21 | +783.85 | +1,339.46 | 15 | 0.08 |
| 2026/02/04 | 297 | +3.5 | +1.19 | 12,025 | 352,174.43 | 4,982 | 41.43 | 145,440 | 41.3 | 146,176.4 | 41.51 | +736.4 | +1,478.12 | 17 | 0.14 |
| 2026/02/03 | 293.5 | +8.5 | +2.98 | 12,951 | 380,177.67 | 5,430 | 41.93 | 160,001.9 | 42.09 | 160,347.85 | 42.18 | +345.95 | +637.11 | 1 | 0.01 |
| 2026/02/02 | 285 | -11 | -3.72 | 17,191 | 490,894.49 | 5,776 | 33.6 | 165,068.65 | 33.63 | 165,563.75 | 33.73 | +495.1 | +857.17 | 15 | 0.09 |
| 2026/01/30 | 296 | -9 | -2.95 | 17,514 | 522,542.17 | 5,821 | 33.24 | 174,139.8 | 33.33 | 174,083.3 | 33.31 | -56.5 | -97.06 | 7 | 0.04 |
| 2026/01/29 | 305 | -6 | -1.93 | 27,050 | 840,361.17 | 12,410 | 45.88 | 386,222 | 45.96 | 386,478 | 45.99 | +256 | +206.29 | 14 | 0.05 |
| 2026/01/28 | 311 | +11 | +3.67 | 21,393 | 652,155.82 | 9,966 | 46.58 | 302,979.75 | 46.46 | 303,770.7 | 46.58 | +790.95 | +793.65 | 27 | 0.13 |
| 2026/01/27 | 300 | +2.5 | +0.84 | 29,314 | 889,611.4 | 14,329 | 48.88 | 434,152.25 | 48.8 | 435,505.7 | 48.95 | +1,353.45 | +944.55 | 42 | 0.14 |
| 2026/01/26 | 297.5 | +11 | +3.84 | 25,953 | 768,176.15 | 12,646 | 48.73 | 373,759.15 | 48.66 | 375,191.3 | 48.84 | +1,432.15 | +1,132.49 | 53 | 0.2 |
| 2026/01/23 | 286.5 | +12 | +4.37 | 31,112 | 883,427.59 | 13,295 | 42.73 | 375,750.65 | 42.53 | 378,437.35 | 42.84 | +2,686.7 | +2,020.83 | 65 | 0.21 |
| 2026/01/22 | 274.5 | +7.5 | +2.81 | 19,821 | 544,375.3 | 6,793 | 34.27 | 186,434.3 | 34.25 | 186,586.95 | 34.28 | +152.65 | +224.72 | 11 | 0.06 |
| 2026/01/21 | 267 | -7.5 | -2.73 | 17,052 | 461,291.97 | 5,964 | 34.98 | 161,441.55 | 35 | 161,928.5 | 35.1 | +486.95 | +816.48 | 7 | 0.04 |
| 2026/01/20 | 274.5 | +3 | +1.1 | 17,353 | 471,749.99 | 7,684 | 44.28 | 208,181.65 | 44.13 | 208,965.85 | 44.3 | +784.2 | +1,020.56 | 30 | 0.17 |
| 2026/01/19 | 271.5 | -2 | -0.73 | 18,283 | 500,014.9 | 7,001 | 38.29 | 191,389.8 | 38.28 | 191,650.75 | 38.33 | +260.95 | +372.73 | 21 | 0.11 |
| 2026/01/16 | 273.5 | +6 | +2.24 | 26,587 | 726,443.98 | 11,726 | 44.1 | 320,409.1 | 44.11 | 320,336.65 | 44.1 | -72.45 | -61.79 | 27 | 0.1 |
| 2026/01/15 | 267.5 | -3 | -1.11 | 19,953 | 531,185.97 | 7,907 | 39.63 | 210,277.05 | 39.59 | 210,679 | 39.66 | +401.95 | +508.35 | 6 | 0.03 |
| 2026/01/14 | 270.5 | +0 | +0 | 15,675 | 422,642.15 | 5,239 | 33.42 | 141,062.45 | 33.38 | 141,360.45 | 33.45 | +298 | +568.81 | 2 | 0.01 |
| 2026/01/13 | 270.5 | +0.5 | +0.19 | 27,923 | 757,892.07 | 14,032 | 50.25 | 381,117.7 | 50.29 | 381,598.15 | 50.35 | +480.45 | +342.4 | 23 | 0.08 |
| 2026/01/12 | 270 | +6.5 | +2.47 | 24,159 | 647,531.71 | 11,544 | 47.78 | 309,125.65 | 47.74 | 309,708.55 | 47.83 | +582.9 | +504.94 | 17 | 0.07 |
| 2026/01/09 | 263.5 | +0.5 | +0.19 | 20,400 | 529,116.45 | 9,680 | 47.45 | 249,953.45 | 47.24 | 251,432.4 | 47.52 | +1,478.95 | +1,527.84 | 24 | 0.12 |
| 2026/01/08 | 263 | -3.5 | -1.31 | 18,210 | 476,340.91 | 5,747 | 31.56 | 150,274.7 | 31.55 | 150,547.95 | 31.61 | +273.25 | +475.47 | 3 | 0.02 |
| 2026/01/07 | 266.5 | -0.5 | -0.19 | 25,557 | 692,055.65 | 11,111 | 43.48 | 301,335.8 | 43.54 | 301,343.75 | 43.54 | +7.95 | +7.16 | 16 | 0.06 |
| 2026/01/06 | 267 | +4 | +1.52 | 25,830 | 691,769.74 | 11,715 | 45.35 | 313,312.6 | 45.29 | 313,902.5 | 45.38 | +589.9 | +503.54 | 28 | 0.11 |
| 2026/01/05 | 263 | -4.5 | -1.68 | 43,235 | 1,139,942.32 | 15,820 | 36.59 | 417,182.2 | 36.6 | 418,599.8 | 36.72 | +1,417.6 | +896.08 | 21 | 0.05 |
| 2026/01/02 | 267.5 | +20 | +8.08 | 57,298 | 1,521,185.89 | 33,034 | 57.65 | 874,664.15 | 57.5 | 877,945.9 | 57.71 | +3,281.75 | +993.45 | 74 | 0.13 |
| 2025/12/31 | 247.5 | +4 | +1.64 | 63,445 | 1,592,022.79 | 29,265 | 46.13 | 733,119 | 46.05 | 738,407.15 | 46.38 | +5,288.15 | +1,806.99 | 98 | 0.15 |
| 2025/12/30 | 243.5 | -1.5 | -0.61 | 52,967 | 1,301,241.66 | 23,715 | 44.77 | 581,654.2 | 44.7 | 583,881.65 | 44.87 | +2,227.45 | +939.26 | 129 | 0.24 |
| 2025/12/29 | 245 | +22 | +9.87 | 63,582 | 1,502,899.32 | 29,066 | 45.71 | 681,005.25 | 45.31 | 684,975.15 | 45.58 | +3,969.9 | +1,365.82 | 41 | 0.06 |
| 2025/12/26 | 223 | +4 | +1.83 | 11,161 | 249,079.94 | 2,705 | 24.24 | 60,271.7 | 24.2 | 60,374.1 | 24.24 | +102.4 | +378.56 | 1 | 0.01 |
| 2025/12/19 | 215.5 | +7 | +3.36 | 11,702 | 251,489.09 | 3,920 | 33.5 | 84,093.35 | 33.44 | 84,188.05 | 33.48 | +94.7 | +241.58 | 6 | 0.05 |
| 2025/12/18 | 208.5 | -6.5 | -3.02 | 17,601 | 369,739.12 | 6,150 | 34.94 | 129,083.2 | 34.91 | 129,299.45 | 34.97 | +216.25 | +351.63 | 5 | 0.03 |
| 2025/12/17 | 215 | -1 | -0.46 | 16,508 | 357,011.71 | 6,683 | 40.48 | 144,313 | 40.42 | 144,818.85 | 40.56 | +505.85 | +756.92 | 7 | 0.04 |
| 2025/12/16 | 216 | -5.5 | -2.48 | 16,918 | 367,307.9 | 5,302 | 31.34 | 115,143 | 31.35 | 115,568.5 | 31.46 | +425.5 | +802.53 | 24 | 0.14 |
| 2025/12/15 | 221.5 | -8.5 | -3.7 | 17,602 | 389,944.26 | 4,428 | 25.16 | 98,086.3 | 25.15 | 98,295.85 | 25.21 | +209.55 | +473.24 | 0 | 0 |
| 2025/11/26 | 212 | +7 | +3.41 | 31,444 | 680,304.28 | 12,557 | 39.34 | 267,294.25 | 39.29 | 268,260.1 | 39.43 | +965.85 | +769.17 | 61 | 0.19 |
| 2025/11/25 | 205 | +1.5 | +0.74 | 29,202 | 607,576.69 | 11,597 | 39.71 | 241,324.4 | 39.72 | 241,719.1 | 39.78 | +394.7 | +340.35 | 19 | 0.07 |
| 2025/11/24 | 203.5 | -1 | -0.49 | 120,851 | 2,466,244.66 | 17,218 | 14.25 | 352,954.05 | 14.31 | 354,585.1 | 14.38 | +1,631.05 | +947.29 | 16 | 0.01 |
| 2025/11/21 | 204.5 | -7 | -3.31 | 42,361 | 862,473.53 | 20,397 | 48.15 | 413,501.55 | 47.94 | 416,180.5 | 48.25 | +2,678.95 | +1,313.4 | 32 | 0.08 |
| 2025/11/20 | 211.5 | +15 | +7.63 | 42,699 | 900,155.29 | 16,774 | 39.28 | 352,349.75 | 39.14 | 354,392.35 | 39.37 | +2,042.6 | +1,217.72 | 29 | 0.07 |
| 2025/11/19 | 196.5 | -1.5 | -0.76 | 34,809 | 693,829.41 | 13,052 | 37.5 | 259,642.5 | 37.42 | 260,284.95 | 37.51 | +642.45 | +492.22 | 11 | 0.03 |
| 2025/11/18 | 198 | -15.5 | -7.26 | 42,564 | 865,713.84 | 14,456 | 33.96 | 294,804.4 | 34.05 | 297,068.1 | 34.31 | +2,263.7 | +1,565.92 | 25 | 0.06 |
| 2025/11/17 | 213.5 | +5 | +2.4 | 30,242 | 652,123.58 | 12,348 | 40.83 | 265,360.3 | 40.69 | 266,458.4 | 40.86 | +1,098.1 | +889.29 | 42 | 0.14 |
| 2025/11/14 | 208.5 | -7 | -3.25 | 18,486 | 386,886.4 | 7,691 | 41.6 | 161,050.8 | 41.63 | 161,201.05 | 41.67 | +150.25 | +195.36 | 19 | 0.1 |
| 2025/11/13 | 215.5 | +5 | +2.38 | 18,764 | 401,367.03 | 9,788 | 52.16 | 208,930.6 | 52.05 | 209,485.65 | 52.19 | +555.05 | +567.07 | 8 | 0.04 |
| 2025/11/12 | 210.5 | -2.5 | -1.17 | 14,744 | 310,334.61 | 4,842 | 32.84 | 101,988.75 | 32.86 | 102,137.95 | 32.91 | +149.2 | +308.14 | 3 | 0.02 |
| 2025/11/11 | 213 | -4 | -1.84 | 21,376 | 464,649.4 | 9,377 | 43.87 | 204,211.45 | 43.95 | 204,347.65 | 43.98 | +136.2 | +145.25 | 17 | 0.08 |
| 2025/11/10 | 217 | +3.5 | +1.64 | 24,783 | 532,732.91 | 12,642 | 51.01 | 270,662.7 | 50.81 | 272,030.45 | 51.06 | +1,367.75 | +1,081.91 | 55 | 0.22 |
| 2025/11/07 | 213.5 | -4 | -1.84 | 20,904 | 450,424.39 | 9,601 | 45.93 | 206,932.7 | 45.94 | 207,185.8 | 46 | +253.1 | +263.62 | 63 | 0.3 |
| 2025/11/06 | 217.5 | -3 | -1.36 | 30,246 | 666,919.73 | 14,452 | 47.78 | 318,754.25 | 47.79 | 319,240.1 | 47.87 | +485.85 | +336.18 | 55 | 0.18 |
| 2025/11/05 | 220.5 | +6.5 | +3.04 | 35,494 | 758,065.6 | 19,427 | 54.73 | 412,469.65 | 54.41 | 416,196.75 | 54.9 | +3,727.1 | +1,918.52 | 37 | 0.1 |
| 2025/11/04 | 214 | -10 | -4.46 | 35,068 | 772,535.49 | 16,553 | 47.2 | 365,797.4 | 47.35 | 366,009.05 | 47.38 | +211.65 | +127.86 | 18 | 0.05 |
| 2025/11/03 | 224 | +7 | +3.23 | 41,413 | 925,708.49 | 21,517 | 51.96 | 480,572.4 | 51.91 | 481,431.35 | 52.01 | +858.95 | +399.2 | 42 | 0.1 |
| 2025/10/31 | 217 | +14 | +6.9 | 61,054 | 1,306,106.98 | 37,499 | 61.42 | 799,826.8 | 61.24 | 805,074.25 | 61.64 | +5,247.45 | +1,399.36 | 123 | 0.2 |
| 2025/10/30 | 203 | -4 | -1.93 | 47,926 | 972,251.12 | 22,202 | 46.33 | 449,758.75 | 46.26 | 451,446.1 | 46.43 | +1,687.35 | +760 | 43 | 0.09 |
| 2025/10/29 | 207 | +18.5 | +9.81 | 58,898 | 1,205,685.04 | 31,049 | 52.72 | 633,575.35 | 52.55 | 636,813.7 | 52.82 | +3,238.35 | +1,042.98 | 51 | 0.09 |
| 2025/10/28 | 188.5 | +0.5 | +0.27 | 27,822 | 519,254.79 | 12,834 | 46.13 | 239,190.1 | 46.06 | 239,667.35 | 46.16 | +477.25 | +371.86 | 9 | 0.03 |
| 2025/10/27 | 188 | +13 | +7.43 | 42,749 | 793,937.79 | 17,704 | 41.41 | 327,162.4 | 41.21 | 329,728.25 | 41.53 | +2,565.85 | +1,449.31 | 48 | 0.11 |
| 2025/10/23 | 175 | -1.5 | -0.85 | 17,439 | 305,708.63 | 5,516 | 31.63 | 96,603.45 | 31.6 | 96,745.3 | 31.65 | +141.85 | +257.16 | 5 | 0.03 |
| 2025/10/22 | 176.5 | -7.5 | -4.08 | 30,426 | 540,424.62 | 9,377 | 30.82 | 166,623.45 | 30.83 | 167,115 | 30.92 | +491.55 | +524.21 | 12 | 0.04 |
| 2025/10/21 | 184 | +6 | +3.37 | 33,734 | 620,426.96 | 16,931 | 50.19 | 311,000.85 | 50.13 | 311,898.55 | 50.27 | +897.7 | +530.21 | 20 | 0.06 |
| 2025/10/20 | 178 | +3 | +1.71 | 16,712 | 295,904.3 | 5,587 | 33.43 | 98,725.7 | 33.36 | 98,830.2 | 33.4 | +104.5 | +187.04 | 3 | 0.02 |
| 2025/10/17 | 175 | -5.5 | -3.05 | 44,475 | 784,775.75 | 21,720 | 48.84 | 382,704.6 | 48.77 | 384,679.05 | 49.02 | +1,974.45 | +909.05 | 33 | 0.07 |
| 2025/10/16 | 180.5 | +14.5 | +8.73 | 49,426 | 874,687.97 | 20,976 | 42.44 | 369,068.45 | 42.19 | 371,727.05 | 42.5 | +2,658.6 | +1,267.45 | 28 | 0.06 |
| 2025/10/15 | 166 | +4.5 | +2.79 | 16,494 | 272,063.02 | 6,678 | 40.49 | 109,741.7 | 40.34 | 110,029.25 | 40.44 | +287.55 | +430.59 | 9 | 0.05 |
| 2025/10/14 | 161.5 | -8.5 | -5 | 28,081 | 469,803.99 | 10,265 | 36.55 | 171,160.15 | 36.43 | 173,660.85 | 36.96 | +2,500.7 | +2,436.14 | 26 | 0.09 |
| 2025/10/13 | 170 | -6 | -3.41 | 19,439 | 330,578.41 | 7,797 | 40.11 | 132,420.25 | 40.06 | 132,725.95 | 40.15 | +305.7 | +392.07 | 6 | 0.03 |
| 2025/10/09 | 176 | +2 | +1.15 | 17,394 | 306,243.07 | 6,332 | 36.4 | 111,587.15 | 36.44 | 111,523.3 | 36.42 | -63.85 | -100.84 | 1 | 0.01 |
| 2025/10/08 | 174 | +1.5 | +0.87 | 23,109 | 401,150.25 | 10,809 | 46.77 | 187,511.2 | 46.74 | 187,734.65 | 46.8 | +223.45 | +206.73 | 11 | 0.05 |
| 2025/10/07 | 172.5 | +3.5 | +2.07 | 23,665 | 408,793.77 | 9,995 | 42.24 | 172,678.45 | 42.24 | 172,571.9 | 42.21 | -106.55 | -106.6 | 8 | 0.03 |
| 2025/10/03 | 169 | +1.5 | +0.9 | 12,960 | 218,953.45 | 3,900 | 30.09 | 65,790.3 | 30.05 | 65,924.05 | 30.11 | +133.75 | +342.95 | 4 | 0.03 |
| 2025/10/02 | 167.5 | +2.5 | +1.52 | 25,150 | 423,472.33 | 12,478 | 49.61 | 209,900.9 | 49.57 | 210,248.95 | 49.65 | +348.05 | +278.93 | 7 | 0.03 |
| 2025/10/01 | 165 | +1 | +0.61 | 15,121 | 247,847.2 | 5,697 | 37.68 | 93,287.75 | 37.64 | 93,598.15 | 37.76 | +310.4 | +544.85 | 4 | 0.03 |
| 2025/09/30 | 164 | +8.5 | +5.47 | 19,823 | 318,645.01 | 7,105 | 35.84 | 113,566.35 | 35.64 | 114,235.45 | 35.85 | +669.1 | +941.73 | 15 | 0.08 |
| 2025/09/26 | 155.5 | -10.5 | -6.33 | 36,869 | 582,592.98 | 10,619 | 28.8 | 168,207.95 | 28.87 | 168,119.1 | 28.86 | -88.85 | -83.67 | 12 | 0.03 |
| 2025/09/25 | 166 | +0 | +0 | 15,813 | 264,643.45 | 5,663 | 35.81 | 94,452 | 35.69 | 94,986.75 | 35.89 | +534.75 | +944.29 | 4 | 0.03 |
| 2025/09/24 | 166 | -1 | -0.6 | 14,754 | 244,230.37 | 5,475 | 37.11 | 90,562.5 | 37.08 | 90,752.15 | 37.16 | +189.65 | +346.39 | 4 | 0.03 |
| 2025/09/23 | 167 | -4 | -2.34 | 22,416 | 377,548.02 | 7,214 | 32.18 | 121,606.3 | 32.21 | 121,683.45 | 32.23 | +77.15 | +106.94 | 9 | 0.04 |
| 2025/09/22 | 171 | +1.5 | +0.88 | 32,749 | 561,791.29 | 14,702 | 44.89 | 252,275.95 | 44.91 | 253,151.35 | 45.06 | +875.4 | +595.43 | 8 | 0.02 |
| 2025/09/19 | 169.5 | +2 | +1.19 | 21,645 | 365,016.74 | 9,376 | 43.32 | 157,651.85 | 43.19 | 158,303.55 | 43.37 | +651.7 | +695.07 | 15 | 0.07 |
| 2025/09/18 | 167.5 | +2.5 | +1.52 | 30,802 | 520,136.63 | 13,559 | 44.02 | 228,628 | 43.96 | 229,107.2 | 44.05 | +479.2 | +353.42 | 10 | 0.03 |
| 2025/09/17 | 165 | -1 | -0.6 | 24,811 | 414,319.01 | 14,646 | 59.03 | 244,705.2 | 59.06 | 244,662.3 | 59.05 | -42.9 | -29.29 | 33 | 0.13 |
| 2025/09/16 | 166 | -0.5 | -0.3 | 19,072 | 317,016.13 | 6,745 | 35.37 | 112,015.8 | 35.33 | 112,198.4 | 35.39 | +182.6 | +270.72 | 16 | 0.08 |
| 2025/09/15 | 166.5 | +0.5 | +0.3 | 21,808 | 360,583.62 | 8,148 | 37.36 | 134,484.9 | 37.3 | 134,934.35 | 37.42 | +449.45 | +551.61 | 22 | 0.1 |
| 2025/09/12 | 166 | +0 | +0 | 24,270 | 403,924.76 | 10,885 | 44.85 | 181,036.65 | 44.82 | 181,521.2 | 44.94 | +484.55 | +445.15 | 37 | 0.15 |
| 2025/09/11 | 166 | -6.5 | -3.77 | 37,833 | 636,699.62 | 13,575 | 35.88 | 228,636.95 | 35.91 | 228,730.35 | 35.92 | +93.4 | +68.8 | 27 | 0.07 |
| 2025/09/10 | 172.5 | +2 | +1.17 | 44,394 | 762,367.23 | 22,002 | 49.56 | 377,321.6 | 49.49 | 378,323.35 | 49.62 | +1,001.75 | +455.3 | 41 | 0.09 |
| 2025/09/09 | 170.5 | +1.5 | +0.89 | 46,339 | 779,050.12 | 20,199 | 43.59 | 339,198.15 | 43.54 | 340,095.45 | 43.66 | +897.3 | +444.23 | 37 | 0.08 |
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。
