2449
208.5
TWD-7.00 (-3.25%)
2025.11.14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(2025/11/13) 當沖狀況。整體成交張數為9,788張，佔整體市場成交張數的52.16%。當日現股當沖之總損益為+555萬元、每張平均損益則為+567元。
開盤價
210.5
收盤價
208.5
當日範圍
206.5 - 213.5
成交張數
18,486
開盤價(昨)
212
收盤價(昨)
215.5
昨日範圍
210.5 - 217.5
成交張數(昨)
18,764
成交金額
38.69億
成交金額(昨)
40.14億
52週範圍
71.8 - 224
發行股數
12億
市值
2549億
現股當沖－歷史逐日資訊
開盤價
210.5
收盤價
208.5
成交張數
18,486
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(%) | ||||||
| 2025/11/14 | 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 |
| 2025/09/08 | 169 | +9 | +5.62 | 85,652 | 1,429,430.21 | 47,534 | 55.5 | 791,232.25 | 55.35 | 794,438.65 | 55.58 | +3,206.4 | +674.55 | 106 | 0.12 |
| 2025/09/05 | 160 | +9 | +5.96 | 57,271 | 904,548.79 | 28,008 | 48.9 | 440,634.5 | 48.71 | 442,891.75 | 48.96 | +2,257.25 | +805.93 | 37 | 0.06 |
| 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 |
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。
