2449
111.5
TWD+2.00 (1.83%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為17,295張，佔整體市場成交張數的37.5%。當日現股當沖之總損益為+2,068萬元、每張平均損益則為+1,196元。
開盤價
116
收盤價
111.5
當日範圍
109.5 - 117
成交張數
58,636
開盤價(昨)
104.5
收盤價(昨)
109.5
昨日範圍
104 - 111
成交張數(昨)
46,126
成交金額
66.04億
成交金額(昨)
50.09億
52週範圍
71.8 - 139.5
發行股數
12億
市值
1363億
現股當沖－歷史逐日資訊
開盤價
116
收盤價
111.5
成交張數
58,636
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/04/29 | 87.6 | -0.4 | -0.45 | 11,656 | 101,991 | 5,047 | 43.3 | 44,126.81 | 43.27 | 44,207.25 | 43.34 | +80.44 | +159.38 | 4 | 0.03 |
| 2025/04/28 | 88 | +3.5 | +4.14 | 13,151 | 115,402.97 | 5,207 | 39.59 | 45,596.16 | 39.51 | 45,742.04 | 39.64 | +145.88 | +280.16 | 4 | 0.03 |
| 2025/04/25 | 84.5 | +2.5 | +3.05 | 14,810 | 125,390.01 | 5,577 | 37.66 | 47,099.24 | 37.56 | 47,246.44 | 37.68 | +147.2 | +263.94 | 13 | 0.09 |
| 2025/04/24 | 82 | -1.2 | -1.44 | 9,008 | 74,507.31 | 3,161 | 35.09 | 26,158.82 | 35.11 | 26,145.13 | 35.09 | -13.69 | -43.31 | 0 | 0 |
| 2025/04/23 | 83.2 | +3.9 | +4.92 | 10,403 | 86,208.19 | 3,900 | 37.49 | 32,178.28 | 37.33 | 32,350.1 | 37.53 | +171.82 | +440.56 | 83 | 0.8 |
| 2025/04/22 | 79.3 | -1.1 | -1.37 | 7,163 | 57,831.71 | 3,902 | 54.48 | 31,476.16 | 54.43 | 31,621.16 | 54.68 | +145 | +371.6 | 0 | 0 |
| 2025/04/21 | 80.4 | -2.4 | -2.9 | 4,297 | 35,105.06 | 1,616 | 37.6 | 13,209.64 | 37.63 | 13,226.05 | 37.68 | +16.41 | +101.55 | 0 | 0 |
| 2025/04/18 | 82.8 | +1.1 | +1.35 | 7,099 | 59,244.92 | 3,087 | 43.49 | 25,678.76 | 43.34 | 25,812.97 | 43.57 | +134.21 | +434.76 | 6 | 0.08 |
| 2025/04/17 | 81.7 | -2.3 | -2.74 | 9,422 | 77,533.86 | 3,368 | 35.75 | 27,698.55 | 35.72 | 27,786.62 | 35.84 | +88.07 | +261.49 | 1 | 0.01 |
| 2025/04/16 | 84 | -2.4 | -2.78 | 6,953 | 59,022.29 | 2,752 | 39.58 | 23,357.55 | 39.57 | 23,390.2 | 39.63 | +32.65 | +118.64 | 3 | 0.04 |
| 2025/04/15 | 86.4 | +1.2 | +1.41 | 8,119 | 70,027.34 | 3,396 | 41.83 | 29,181.34 | 41.67 | 29,241.46 | 41.76 | +60.12 | +177.03 | 1 | 0.01 |
| 2025/04/14 | 85.2 | +2.2 | +2.65 | 17,010 | 146,844.1 | 9,195 | 54.06 | 79,343.85 | 54.03 | 79,287.17 | 53.99 | -56.68 | -61.64 | 3 | 0.02 |
| 2025/04/11 | 83 | +4.1 | +5.2 | 17,870 | 142,742.75 | 8,275 | 46.31 | 65,660.09 | 46 | 66,246.11 | 46.41 | +586.02 | +708.18 | 4 | 0.02 |
| 2025/04/10 | 78.9 | +7.1 | +9.89 | 3,111 | 24,543.59 | 19 | 0.61 | 149.91 | 0.61 | 149.91 | 0.61 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 71.8 | -2.9 | -3.88 | 25,966 | 190,296.22 | 10,713 | 41.26 | 77,818.68 | 40.89 | 79,231.4 | 41.64 | +1,412.72 | +1,318.7 | 16 | 0.06 |
| 2025/04/08 | 74.7 | -8.2 | -9.89 | 17,961 | 134,325.24 | 3,915 | 21.8 | 29,304.43 | 21.82 | 29,310.75 | 21.82 | +6.32 | +16.14 | 0 | 0 |
| 2025/04/07 | 82.9 | -9.2 | -9.99 | 1,271 | 10,539.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 92.1 | +1.3 | +1.43 | 6,271 | 57,616.35 | 2,305 | 36.76 | 21,167.06 | 36.74 | 21,197.88 | 36.79 | +30.82 | +133.71 | 11 | 0.18 |
| 2025/04/01 | 90.8 | +3.1 | +3.53 | 13,763 | 123,383.86 | 3,614 | 26.26 | 32,180.24 | 26.08 | 32,333.91 | 26.21 | +153.67 | +425.21 | 2 | 0.01 |
| 2025/03/31 | 87.7 | -4.6 | -4.98 | 22,275 | 197,332 | 5,994 | 26.91 | 53,087.66 | 26.9 | 53,260.9 | 26.99 | +173.24 | +289.02 | 6 | 0.03 |
| 2025/03/28 | 92.3 | -2.8 | -2.94 | 14,129 | 131,743.88 | 2,417 | 17.11 | 22,690.9 | 17.22 | 22,531.16 | 17.1 | -159.74 | -660.9 | 134 | 0.95 |
| 2025/03/27 | 95.1 | -2.9 | -2.96 | 11,789 | 112,957.9 | 1,585 | 13.44 | 15,234.59 | 13.49 | 15,165.46 | 13.43 | -69.13 | -436.15 | 4 | 0.03 |
| 2025/03/26 | 98 | +0.3 | +0.31 | 9,587 | 94,207.62 | 1,243 | 12.97 | 12,232.24 | 12.98 | 12,197.11 | 12.95 | -35.13 | -282.62 | 0 | 0 |
| 2025/03/25 | 97.7 | -0.9 | -0.91 | 13,219 | 129,277.6 | 2,550 | 19.29 | 25,023.33 | 19.36 | 24,913.53 | 19.27 | -109.8 | -430.59 | 0 | 0 |
| 2025/03/24 | 98.6 | -1.9 | -1.89 | 8,179 | 81,116.79 | 1,270 | 15.53 | 12,651.42 | 15.6 | 12,594.29 | 15.53 | -57.13 | -449.84 | 0 | 0 |
| 2025/03/21 | 100.5 | -0.5 | -0.5 | 15,304 | 152,600.17 | 6,685 | 43.68 | 66,516.42 | 43.59 | 66,673.5 | 43.69 | +157.08 | +234.97 | 0 | 0 |
| 2025/03/20 | 101 | +2.6 | +2.64 | 18,161 | 182,361.91 | 8,843 | 48.69 | 88,603.34 | 48.59 | 88,786.08 | 48.69 | +182.74 | +206.65 | 14 | 0.08 |
| 2025/03/19 | 98.4 | -1.3 | -1.3 | 9,093 | 90,077 | 2,929 | 32.21 | 29,094.85 | 32.3 | 29,084.63 | 32.29 | -10.22 | -34.89 | 1 | 0.01 |
| 2025/03/18 | 99.7 | +0.2 | +0.2 | 12,571 | 125,130.11 | 5,157 | 41.02 | 51,302.48 | 41 | 51,380.51 | 41.06 | +78.03 | +151.31 | 1 | 0.01 |
| 2025/03/17 | 99.5 | -0.2 | -0.2 | 9,128 | 91,447.6 | 3,310 | 36.26 | 33,196.82 | 36.3 | 33,188.49 | 36.29 | -8.33 | -25.17 | 0 | 0 |
| 2025/03/14 | 99.7 | -0.8 | -0.8 | 12,746 | 127,157.12 | 4,567 | 35.83 | 45,594.93 | 35.86 | 45,627.45 | 35.88 | +32.52 | +71.21 | 7 | 0.05 |
| 2025/03/13 | 100.5 | -1.5 | -1.47 | 6,198 | 63,023.1 | 1,949 | 31.44 | 19,892.25 | 31.56 | 19,879.5 | 31.54 | -12.75 | -65.42 | 1 | 0.02 |
| 2025/03/12 | 102 | +0 | +0 | 4,561 | 46,815.71 | 1,442 | 31.61 | 14,812.85 | 31.64 | 14,812.75 | 31.64 | -0.1 | -0.69 | 0 | 0 |
| 2025/03/11 | 102 | -2 | -1.92 | 14,531 | 147,018.01 | 6,268 | 43.14 | 63,293.15 | 43.05 | 63,588.18 | 43.25 | +295.03 | +470.69 | 3 | 0.02 |
| 2025/03/10 | 104 | +2 | +1.96 | 11,264 | 116,389.28 | 3,489 | 30.97 | 35,941.4 | 30.88 | 36,039.2 | 30.96 | +97.8 | +280.31 | 1 | 0.01 |
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。
