2449
142
TWD+3.00 (2.16%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為10,497張，佔整體市場成交張數的37.17%。當日現股當沖之總損益為+370萬元、每張平均損益則為+352元。
開盤價
140
收盤價
142
當日範圍
138.5 - 144.5
成交張數
38,608
開盤價(昨)
141
收盤價(昨)
139
昨日範圍
139 - 142.5
成交張數(昨)
28,239
成交金額
54.93億
成交金額(昨)
39.69億
52週範圍
71.8 - 142
發行股數
12億
市值
1736億
現股當沖－歷史逐日資訊
開盤價
140
收盤價
142
成交張數
38,608
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(%) | ||||||
| 2025/09/04 | 151 | -2.5 | -1.63 | 29,364 | 449,518.75 | 13,194 | 44.93 | 201,913.55 | 44.92 | 202,435.15 | 45.03 | +521.6 | +395.33 | 18 | 0.06 |
| 2025/09/03 | 153.5 | +1.5 | +0.99 | 31,032 | 475,117.64 | 14,751 | 47.54 | 225,410.1 | 47.44 | 225,744.75 | 47.51 | +334.65 | +226.87 | 14 | 0.05 |
| 2025/09/02 | 152 | -6.5 | -4.1 | 88,303 | 1,368,644.94 | 47,266 | 53.53 | 732,765.85 | 53.54 | 735,083.4 | 53.71 | +2,317.55 | +490.32 | 79 | 0.09 |
| 2025/09/01 | 158.5 | +2.5 | +1.6 | 142,086 | 2,291,334.61 | 85,556 | 60.21 | 1,379,967.65 | 60.23 | 1,378,935 | 60.18 | -1,032.65 | -120.7 | 105 | 0.07 |
| 2025/08/29 | 156 | +14 | +9.86 | 20,339 | 316,319.91 | 1,135 | 5.58 | 17,419.1 | 5.51 | 17,615.4 | 5.57 | +196.3 | +1,729.52 | 1 | 0 |
| 2025/08/28 | 142 | +3 | +2.16 | 38,608 | 549,309.94 | 16,942 | 43.88 | 240,424.75 | 43.77 | 241,088 | 43.89 | +663.25 | +391.48 | 30 | 0.08 |
| 2025/08/27 | 139 | -0.5 | -0.36 | 28,239 | 396,936.5 | 10,497 | 37.17 | 147,513.6 | 37.16 | 147,883.3 | 37.26 | +369.7 | +352.2 | 2 | 0.01 |
| 2025/08/26 | 139.5 | +4 | +2.95 | 32,527 | 453,419.64 | 10,059 | 30.92 | 139,623.1 | 30.79 | 140,367.85 | 30.96 | +744.75 | +740.38 | 12 | 0.04 |
| 2025/08/25 | 135.5 | +4 | +3.04 | 24,775 | 336,624.46 | 9,529 | 38.46 | 129,346.2 | 38.42 | 129,574.05 | 38.49 | +227.85 | +239.11 | 15 | 0.06 |
| 2025/08/22 | 131.5 | -1.5 | -1.13 | 16,430 | 216,498.4 | 5,047 | 30.72 | 66,413.2 | 30.68 | 66,553.7 | 30.74 | +140.5 | +278.38 | 5 | 0.03 |
| 2025/08/21 | 133 | +5.5 | +4.31 | 24,702 | 327,382.23 | 9,807 | 39.7 | 129,568.5 | 39.58 | 129,982.65 | 39.7 | +414.15 | +422.3 | 18 | 0.07 |
| 2025/08/20 | 127.5 | -9.5 | -6.93 | 43,011 | 559,173.51 | 14,231 | 33.09 | 185,644.2 | 33.2 | 185,456.7 | 33.17 | -187.5 | -131.75 | 15 | 0.03 |
| 2025/08/19 | 137 | -4 | -2.84 | 38,279 | 535,416.63 | 17,611 | 46.01 | 246,626.7 | 46.06 | 246,945.7 | 46.12 | +319 | +181.14 | 29 | 0.08 |
| 2025/08/18 | 141 | +2.5 | +1.81 | 24,864 | 346,606.09 | 8,495 | 34.17 | 118,212.75 | 34.11 | 118,484.35 | 34.18 | +271.6 | +319.72 | 7 | 0.03 |
| 2025/08/15 | 138.5 | -1 | -0.72 | 20,252 | 281,482.82 | 6,923 | 34.18 | 96,331.8 | 34.22 | 96,312.85 | 34.22 | -18.95 | -27.37 | 1 | 0 |
| 2025/08/14 | 139.5 | -0.5 | -0.36 | 38,242 | 534,737 | 19,212 | 50.24 | 268,807.85 | 50.27 | 269,284.1 | 50.36 | +476.25 | +247.89 | 12 | 0.03 |
| 2025/08/13 | 140 | -1 | -0.71 | 45,498 | 636,703.85 | 19,077 | 41.93 | 266,497.2 | 41.86 | 267,291 | 41.98 | +793.8 | +416.1 | 25 | 0.05 |
| 2025/08/12 | 141 | +1 | +0.71 | 40,622 | 573,118.27 | 16,239 | 39.98 | 228,980.9 | 39.95 | 229,076.45 | 39.97 | +95.55 | +58.84 | 7 | 0.02 |
| 2025/08/11 | 140 | +6.5 | +4.87 | 117,492 | 1,646,708.77 | 63,900 | 54.39 | 893,904.6 | 54.28 | 897,423.5 | 54.5 | +3,518.9 | +550.69 | 95 | 0.08 |
| 2025/08/08 | 133.5 | +12 | +9.88 | 98,544 | 1,303,262.27 | 43,413 | 44.05 | 572,218.35 | 43.91 | 575,299 | 44.14 | +3,080.65 | +709.61 | 63 | 0.06 |
| 2025/08/07 | 121.5 | +5.5 | +4.74 | 47,218 | 571,971.41 | 16,367 | 34.66 | 197,077.95 | 34.46 | 198,616.4 | 34.72 | +1,538.45 | +939.97 | 20 | 0.04 |
| 2025/08/06 | 116 | -2.5 | -2.11 | 11,796 | 137,679.92 | 3,080 | 26.11 | 35,946.6 | 26.11 | 35,972.95 | 26.13 | +26.35 | +85.55 | 1 | 0.01 |
| 2025/08/05 | 118.5 | +1 | +0.85 | 19,979 | 236,803.08 | 6,064 | 30.35 | 71,825.15 | 30.33 | 71,988.1 | 30.4 | +162.95 | +268.72 | 7 | 0.04 |
| 2025/08/04 | 117.5 | -2.5 | -2.08 | 18,334 | 216,631.13 | 5,749 | 31.36 | 68,062.2 | 31.42 | 68,130.9 | 31.45 | +68.7 | +119.5 | 11 | 0.06 |
| 2025/08/01 | 120 | +2 | +1.69 | 33,797 | 401,938.08 | 14,238 | 42.13 | 168,776.4 | 41.99 | 169,320.2 | 42.13 | +543.8 | +381.94 | 136 | 0.4 |
| 2025/07/31 | 118 | +3.5 | +3.06 | 30,151 | 353,387.83 | 10,063 | 33.38 | 117,770.95 | 33.33 | 118,193.05 | 33.45 | +422.1 | +419.46 | 9 | 0.03 |
| 2025/07/30 | 114.5 | -0.5 | -0.43 | 18,457 | 211,250.63 | 5,108 | 27.68 | 58,424.55 | 27.66 | 58,514.4 | 27.7 | +89.85 | +175.9 | 1 | 0.01 |
| 2025/07/29 | 115 | +0 | +0 | 30,418 | 349,148.97 | 12,161 | 39.98 | 139,550.35 | 39.97 | 139,702.6 | 40.01 | +152.25 | +125.2 | 47 | 0.15 |
| 2025/07/28 | 115 | +3 | +2.68 | 27,700 | 318,408.01 | 8,382 | 30.26 | 96,192.55 | 30.21 | 96,306.85 | 30.25 | +114.3 | +136.36 | 5 | 0.02 |
| 2025/07/25 | 112 | -2.5 | -2.18 | 10,183 | 114,810.46 | 2,375 | 23.32 | 26,827.35 | 23.37 | 26,865.7 | 23.4 | +38.35 | +161.47 | 1 | 0.01 |
| 2025/07/24 | 114.5 | +3 | +2.69 | 17,580 | 199,653.75 | 4,830 | 27.47 | 54,701.9 | 27.4 | 54,647.7 | 27.37 | -54.2 | -112.22 | 2 | 0.01 |
| 2025/07/23 | 111.5 | +0.5 | +0.45 | 18,276 | 205,090.92 | 6,540 | 35.78 | 73,356.85 | 35.77 | 73,498.2 | 35.84 | +141.35 | +216.13 | 6 | 0.03 |
| 2025/07/22 | 111 | -3.5 | -3.06 | 33,816 | 382,456.29 | 12,876 | 38.08 | 145,534.8 | 38.05 | 146,204.25 | 38.23 | +669.45 | +519.92 | 13 | 0.04 |
| 2025/07/21 | 114.5 | +5 | +4.57 | 38,019 | 432,080.15 | 15,710 | 41.32 | 177,755.75 | 41.14 | 178,537.2 | 41.32 | +781.45 | +497.42 | 28 | 0.07 |
| 2025/07/18 | 109.5 | -2 | -1.79 | 33,117 | 367,267.72 | 10,365 | 31.3 | 114,898.75 | 31.28 | 115,368.75 | 31.41 | +470 | +453.45 | 19 | 0.06 |
| 2025/07/17 | 111.5 | +2 | +1.83 | 58,636 | 660,358.96 | 22,897 | 39.05 | 258,285.3 | 39.11 | 258,101 | 39.08 | -184.3 | -80.49 | 33 | 0.06 |
| 2025/07/16 | 109.5 | +6 | +5.8 | 46,126 | 500,889.8 | 17,295 | 37.5 | 186,421.45 | 37.22 | 188,489.75 | 37.63 | +2,068.3 | +1,195.89 | 16 | 0.03 |
| 2025/07/15 | 103.5 | +4 | +4.02 | 18,425 | 188,280.33 | 5,123 | 27.81 | 52,086.14 | 27.66 | 52,375.58 | 27.82 | +289.44 | +564.98 | 0 | 0 |
| 2025/07/14 | 99.5 | -3.5 | -3.4 | 13,277 | 133,123.83 | 2,765 | 20.83 | 27,771.57 | 20.86 | 27,859.67 | 20.93 | +88.1 | +318.63 | 0 | 0 |
| 2025/07/11 | 103 | +1.5 | +1.48 | 9,546 | 98,310.23 | 1,139 | 11.93 | 11,700.75 | 11.9 | 11,740.6 | 11.94 | +39.85 | +349.87 | 39 | 0.41 |
| 2025/07/10 | 101.5 | -4.5 | -0.49 | 12,795 | 130,376.41 | 2,792 | 21.82 | 28,525.05 | 21.88 | 28,380.95 | 21.77 | -144.1 | -516.12 | 30 | 0.23 |
| 2025/07/09 | 106 | +2 | +1.92 | 13,709 | 144,452.38 | 1,656 | 12.08 | 17,395.2 | 12.04 | 17,474.8 | 12.1 | +79.6 | +480.68 | 0 | 0 |
| 2025/07/08 | 104 | -4 | -3.7 | 16,733 | 173,804.98 | 4,761 | 28.45 | 49,471.7 | 28.46 | 49,432.2 | 28.44 | -39.5 | -82.97 | 0 | 0 |
| 2025/07/07 | 108 | +1 | +0.93 | 23,362 | 250,921.67 | 4,306 | 18.43 | 45,951.65 | 18.31 | 46,343.1 | 18.47 | +391.45 | +909.08 | 0 | 0 |
| 2025/07/04 | 107 | -0.5 | -0.47 | 25,727 | 276,421.15 | 9,105 | 35.39 | 97,752.35 | 35.36 | 98,012.95 | 35.46 | +260.6 | +286.22 | 0 | 0 |
| 2025/07/03 | 107.5 | +4 | +3.86 | 24,578 | 261,850.32 | 7,356 | 29.93 | 78,090.65 | 29.82 | 78,446.65 | 29.96 | +356 | +483.96 | 2 | 0.01 |
| 2025/07/02 | 103.5 | +0.5 | +0.49 | 15,656 | 162,430.91 | 6,309 | 40.3 | 65,454.8 | 40.3 | 65,573.95 | 40.37 | +119.15 | +188.86 | 2 | 0.01 |
| 2025/07/01 | 103 | +1 | +0.98 | 13,553 | 140,327.97 | 4,349 | 32.09 | 44,985.65 | 32.06 | 45,111.1 | 32.15 | +125.45 | +288.46 | 0 | 0 |
| 2025/06/30 | 102 | -3 | -2.86 | 16,455 | 169,852 | 3,404 | 20.69 | 35,164.15 | 20.7 | 35,326.8 | 20.8 | +162.65 | +477.82 | 0 | 0 |
| 2025/06/27 | 105 | +2.5 | +2.44 | 11,490 | 119,904.23 | 3,714 | 32.32 | 38,618.55 | 32.21 | 38,649.65 | 32.23 | +31.1 | +83.74 | 2 | 0.02 |
| 2025/06/26 | 102.5 | -2 | -1.91 | 17,829 | 183,728.55 | 4,626 | 25.95 | 47,654.5 | 25.94 | 47,807.1 | 26.02 | +152.6 | +329.87 | 1 | 0.01 |
| 2025/06/25 | 104.5 | +0 | +0 | 9,892 | 103,449.29 | 301 | 3.04 | 865.85 | 0.84 | 873.65 | 0.84 | +7.8 | +259.3 | 1 | 0.01 |
| 2025/06/24 | 104.5 | +3.5 | +3.47 | 17,666 | 184,880.76 | 5,054 | 28.61 | 52,783.9 | 28.55 | 52,893.3 | 28.61 | +109.4 | +216.46 | 23 | 0.13 |
| 2025/06/23 | 101 | +1 | +1 | 7,515 | 75,202.06 | 2,844 | 37.84 | 28,350.33 | 37.7 | 28,372.51 | 37.73 | +22.18 | +77.99 | 2 | 0.03 |
| 2025/06/20 | 100 | -0.5 | -0.5 | 9,412 | 94,109.24 | 3,047 | 32.37 | 30,471.59 | 32.38 | 30,499.52 | 32.41 | +27.93 | +91.66 | 4 | 0.04 |
| 2025/06/19 | 100.5 | -2 | -1.95 | 9,404 | 94,799.65 | 3,323 | 35.34 | 33,471.4 | 35.31 | 33,559.33 | 35.4 | +87.93 | +264.61 | 1 | 0.01 |
| 2025/06/18 | 102.5 | -0.5 | -0.49 | 11,325 | 116,940.85 | 3,788 | 33.45 | 39,119.6 | 33.45 | 39,176.2 | 33.5 | +56.6 | +149.42 | 0 | 0 |
| 2025/06/17 | 103 | +0.5 | +0.49 | 16,849 | 174,123.74 | 4,815 | 28.58 | 49,655.55 | 28.52 | 49,740.2 | 28.57 | +84.65 | +175.8 | 4 | 0.02 |
| 2025/06/16 | 102.5 | +1 | +0.99 | 8,412 | 85,335.14 | 3,008 | 35.76 | 30,423.45 | 35.65 | 30,547.95 | 35.8 | +124.5 | +413.9 | 0 | 0 |
| 2025/06/13 | 101.5 | +1.5 | +1.5 | 11,965 | 120,620.39 | 2,895 | 24.2 | 29,032 | 24.07 | 29,193.05 | 24.2 | +161.05 | +556.3 | 1 | 0.01 |
| 2025/06/12 | 100 | +0.5 | +0.5 | 9,989 | 99,676.41 | 3,308 | 33.12 | 32,994.53 | 33.1 | 33,004.97 | 33.11 | +10.44 | +31.56 | 3 | 0.03 |
| 2025/06/11 | 99.5 | -4 | -3.86 | 18,050 | 181,344.39 | 5,391 | 29.87 | 54,241.79 | 29.91 | 54,238.44 | 29.91 | -3.35 | -6.21 | 5 | 0.03 |
| 2025/06/10 | 103.5 | +1.5 | +1.47 | 18,292 | 188,429.37 | 6,302 | 34.45 | 64,857.2 | 34.42 | 64,893.35 | 34.44 | +36.15 | +57.36 | 4 | 0.02 |
| 2025/06/09 | 102 | +3 | +3.03 | 14,708 | 148,558.61 | 3,781 | 25.71 | 38,061.71 | 25.62 | 38,181.53 | 25.7 | +119.82 | +316.9 | 3 | 0.02 |
| 2025/06/06 | 99 | -0.3 | -0.3 | 9,992 | 98,905.11 | 3,919 | 39.22 | 38,800.71 | 39.23 | 38,832.24 | 39.26 | +31.53 | +80.45 | 1 | 0.01 |
| 2025/06/05 | 99.3 | +1.5 | +1.53 | 16,945 | 168,214.38 | 6,171 | 36.42 | 61,155.79 | 36.36 | 61,255.05 | 36.41 | +99.26 | +160.85 | 3 | 0.02 |
| 2025/06/04 | 97.8 | +2.1 | +2.19 | 15,965 | 156,823.47 | 5,400 | 33.82 | 52,915.61 | 33.74 | 53,023.07 | 33.81 | +107.46 | +199 | 11 | 0.07 |
| 2025/06/03 | 95.7 | +3.2 | +3.46 | 10,932 | 103,249.27 | 3,317 | 30.34 | 31,128.68 | 30.15 | 31,393.2 | 30.41 | +264.52 | +797.47 | 6 | 0.05 |
| 2025/06/02 | 92.5 | -4.5 | -4.64 | 16,083 | 150,021.47 | 4,556 | 28.33 | 42,541.84 | 28.36 | 42,817.64 | 28.54 | +275.8 | +605.36 | 0 | 0 |
| 2025/05/29 | 97 | +1.7 | +1.78 | 20,594 | 200,644.28 | 7,816 | 37.95 | 75,959.65 | 37.86 | 76,208.84 | 37.98 | +249.19 | +318.82 | 14 | 0.07 |
| 2025/05/28 | 95.3 | +0 | +0 | 9,975 | 95,710.44 | 4,011 | 40.21 | 38,504.29 | 40.23 | 38,473.34 | 40.2 | -30.95 | -77.16 | 1 | 0.01 |
| 2025/05/27 | 95.3 | -0.5 | -0.52 | 6,060 | 58,081.82 | 2,062 | 34.03 | 19,772.41 | 34.04 | 19,769.28 | 34.04 | -3.13 | -15.18 | 4 | 0.07 |
| 2025/05/26 | 95.8 | -1 | -1.03 | 5,502 | 52,885.21 | 1,775 | 32.26 | 17,059.9 | 32.26 | 17,071.14 | 32.28 | +11.24 | +63.32 | 2 | 0.04 |
| 2025/05/23 | 96.8 | -0.3 | -0.31 | 8,356 | 81,067.11 | 2,392 | 28.63 | 23,216.15 | 28.64 | 23,211.46 | 28.63 | -4.69 | -19.61 | 2 | 0.02 |
| 2025/05/22 | 97.1 | -0.7 | -0.72 | 10,917 | 105,999.46 | 2,832 | 25.94 | 27,490.45 | 25.93 | 27,505.5 | 25.95 | +15.05 | +53.14 | 5 | 0.05 |
| 2025/05/21 | 97.8 | +2.1 | +2.19 | 11,433 | 111,124.34 | 3,414 | 29.86 | 33,126.71 | 29.81 | 33,172.18 | 29.85 | +45.47 | +133.19 | 1 | 0.01 |
| 2025/05/20 | 95.7 | +0.1 | +0.1 | 12,957 | 125,010.29 | 4,844 | 37.38 | 46,806.93 | 37.44 | 46,757.03 | 37.4 | -49.9 | -103.01 | 6 | 0.05 |
| 2025/05/19 | 95.6 | -2.2 | -2.25 | 11,365 | 109,589.54 | 3,768 | 33.16 | 36,388.79 | 33.2 | 36,422.54 | 33.24 | +33.75 | +89.57 | 20 | 0.18 |
| 2025/05/16 | 97.8 | -0.4 | -0.41 | 10,367 | 101,837.27 | 4,159 | 40.12 | 40,860.5 | 40.12 | 40,900.26 | 40.16 | +39.76 | +95.6 | 4 | 0.04 |
| 2025/05/15 | 98.2 | -2.3 | -2.29 | 27,126 | 266,473.48 | 11,309 | 41.69 | 111,090.22 | 41.69 | 111,263.27 | 41.75 | +173.05 | +153.02 | 9 | 0.03 |
| 2025/05/14 | 100.5 | +8.9 | +9.72 | 39,475 | 387,227.15 | 13,796 | 34.95 | 133,761.07 | 34.54 | 135,557.88 | 35.01 | +1,796.81 | +1,302.41 | 36 | 0.09 |
| 2025/05/13 | 91.6 | -2.2 | -2.35 | 22,767 | 211,788.29 | 7,195 | 31.6 | 66,940.72 | 31.61 | 67,180.1 | 31.72 | +239.38 | +332.7 | 4 | 0.02 |
| 2025/05/12 | 93.8 | +4 | +4.45 | 24,526 | 230,825.95 | 12,313 | 50.2 | 115,874.23 | 50.2 | 116,146.01 | 50.32 | +271.78 | +220.73 | 8 | 0.03 |
| 2025/05/09 | 89.8 | +0.5 | +0.56 | 7,118 | 63,537.21 | 2,955 | 41.51 | 26,341.77 | 41.46 | 26,419.13 | 41.58 | +77.36 | +261.79 | 2 | 0.03 |
| 2025/05/08 | 89.3 | +2.2 | +2.53 | 8,692 | 77,536.12 | 3,083 | 35.47 | 27,486.23 | 35.45 | 27,516.06 | 35.49 | +29.83 | +96.76 | 1 | 0.01 |
| 2025/05/07 | 87.1 | -0.1 | -0.11 | 4,583 | 39,966.29 | 1,493 | 32.58 | 12,993.38 | 32.51 | 13,043.51 | 32.64 | +50.13 | +335.77 | 0 | 0 |
| 2025/05/06 | 87.2 | +0.5 | +0.58 | 5,947 | 52,118.57 | 2,071 | 34.82 | 18,108.52 | 34.74 | 18,159.56 | 34.84 | +51.04 | +246.45 | 4 | 0.07 |
| 2025/05/05 | 86.7 | -0.6 | -0.69 | 7,772 | 66,955.83 | 3,044 | 39.17 | 26,203.38 | 39.14 | 26,274.93 | 39.24 | +71.55 | +235.05 | 1 | 0.01 |
| 2025/05/02 | 87.3 | +0.5 | +0.58 | 7,559 | 66,070.39 | 2,533 | 33.51 | 22,134.2 | 33.5 | 22,156.71 | 33.54 | +22.51 | +88.87 | 3 | 0.04 |
| 2025/04/30 | 86.8 | -0.8 | -0.91 | 7,157 | 62,441.97 | 2,443 | 34.13 | 21,326.01 | 34.15 | 21,335.51 | 34.17 | +9.5 | +38.89 | 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。
