2449
296
TWD+10.00 (3.50%)
2026.05.22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(2026/04/24) 當沖狀況。整體成交張數為16,563張，佔整體市場成交張數的44.91%。當日現股當沖之總損益為+1,144萬元、每張平均損益則為+690元。
開盤價
292
收盤價
296
當日範圍
290.5 - 301
成交張數
25,426
開盤價(昨)
286
收盤價(昨)
286
昨日範圍
285 - 292.5
成交張數(昨)
22,236
成交金額
75.39億
成交金額(昨)
64.00億
52週範圍
92.5 - 354
發行股數
12億
市值
3619億
現股當沖－歷史逐日資訊
開盤價
292
收盤價
296
成交張數
25,426
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(%) | ||||||
| 2026/04/24 | 286 | +8.5 | +3.06 | 36,881 | 1,046,189.62 | 16,563 | 44.91 | 469,242.4 | 44.85 | 470,386 | 44.96 | +1,143.6 | +690.45 | 50 | 0.14 |
| 2026/04/23 | 277.5 | -10 | -3.48 | 55,713 | 1,607,312.82 | 28,874 | 51.83 | 837,464.7 | 52.1 | 835,228.25 | 51.96 | -2,236.45 | -774.55 | 75 | 0.13 |
| 2026/04/22 | 287.5 | +6.5 | +2.31 | 23,869 | 679,828.45 | 8,103 | 33.95 | 229,990.75 | 33.83 | 230,803.35 | 33.95 | +812.6 | +1,002.84 | 21 | 0.09 |
| 2026/04/21 | 281 | +10 | +3.69 | 26,719 | 742,162.24 | 8,818 | 33 | 243,185.9 | 32.77 | 244,911.05 | 33 | +1,725.15 | +1,956.4 | 18 | 0.07 |
| 2026/04/20 | 271 | -4 | -1.45 | 25,391 | 700,006.21 | 7,534 | 29.67 | 208,604.45 | 29.8 | 208,707 | 29.82 | +102.55 | +136.12 | 16 | 0.06 |
| 2026/04/17 | 275 | -8.5 | -3 | 27,062 | 749,624.87 | 6,304 | 23.29 | 174,982.05 | 23.34 | 175,360 | 23.39 | +377.95 | +599.54 | 5 | 0.02 |
| 2026/04/16 | 283.5 | -7.5 | -2.58 | 24,883 | 709,347.64 | 7,305 | 29.36 | 208,664.65 | 29.42 | 209,031.25 | 29.47 | +366.6 | +501.85 | 15 | 0.06 |
| 2026/04/15 | 291 | -10 | -3.32 | 28,984 | 856,900.19 | 9,563 | 32.99 | 283,437.7 | 33.08 | 283,740.05 | 33.11 | +302.35 | +316.17 | 17 | 0.06 |
| 2026/04/14 | 301 | +6 | +2.03 | 33,693 | 1,013,144.91 | 15,704 | 46.61 | 471,564.1 | 46.54 | 472,646.7 | 46.65 | +1,082.6 | +689.38 | 40 | 0.12 |
| 2026/04/13 | 295 | +17.5 | +6.31 | 39,987 | 1,164,378.39 | 16,698 | 41.76 | 482,037.85 | 41.4 | 487,181.15 | 41.84 | +5,143.3 | +3,080.19 | 39 | 0.1 |
| 2026/04/10 | 277.5 | +2.5 | +0.91 | 12,318 | 341,549.43 | 4,192 | 34.03 | 116,158.8 | 34.01 | 116,400.7 | 34.08 | +241.9 | +577.05 | 4 | 0.03 |
| 2026/04/09 | 275 | -5 | -1.79 | 16,987 | 471,284.52 | 4,501 | 26.5 | 124,837.5 | 26.49 | 125,087.5 | 26.54 | +250 | +555.43 | 7 | 0.04 |
| 2026/04/08 | 280 | +12 | +4.48 | 16,308 | 456,884.53 | 6,727 | 41.25 | 188,565 | 41.27 | 188,711.65 | 41.3 | +146.65 | +218 | 8 | 0.05 |
| 2026/04/07 | 268 | +9 | +3.47 | 13,484 | 359,669.74 | 4,387 | 32.53 | 116,776.35 | 32.47 | 117,124.9 | 32.56 | +348.55 | +794.51 | 14 | 0.1 |
| 2026/04/02 | 259 | -21.5 | -7.66 | 28,958 | 766,360.27 | 10,866 | 37.52 | 288,469.9 | 37.64 | 290,436.2 | 37.9 | +1,966.3 | +1,809.59 | 11 | 0.04 |
| 2026/04/01 | 280.5 | +19.5 | +7.47 | 20,067 | 559,697.3 | 6,790 | 33.84 | 188,773.35 | 33.73 | 189,667.95 | 33.89 | +894.6 | +1,317.53 | 17 | 0.08 |
| 2026/03/31 | 261 | -11 | -4.04 | 20,208 | 535,109.58 | 7,246 | 35.86 | 192,456.1 | 35.97 | 192,065.9 | 35.89 | -390.2 | -538.5 | 6 | 0.03 |
| 2026/03/30 | 272 | -6.5 | -2.33 | 17,223 | 463,422.24 | 3,575 | 20.76 | 95,853.4 | 20.68 | 96,513.65 | 20.83 | +660.25 | +1,846.85 | 71 | 0.41 |
| 2026/03/27 | 278.5 | -9.5 | -3.3 | 18,801 | 521,266.8 | 3,583 | 19.06 | 99,470.35 | 19.08 | 99,763.95 | 19.14 | +293.6 | +819.43 | 141 | 0.75 |
| 2026/03/26 | 288 | -0.5 | -0.17 | 15,868 | 463,215.1 | 3,731 | 23.51 | 109,166.5 | 23.57 | 108,980.9 | 23.53 | -185.6 | -497.45 | 0 | 0 |
| 2026/03/25 | 288.5 | +10 | +3.59 | 14,622 | 421,891.57 | 4,156 | 28.42 | 119,726.05 | 28.38 | 120,130.6 | 28.47 | +404.55 | +973.41 | 0 | 0 |
| 2026/03/24 | 278.5 | -7.5 | -2.62 | 16,303 | 463,216.67 | 4,394 | 26.95 | 125,744.4 | 27.15 | 124,132.45 | 26.8 | -1,611.95 | -3,668.53 | 0 | 0 |
| 2026/03/23 | 286 | -22 | -7.14 | 23,005 | 669,624.38 | 7,882 | 34.26 | 229,019.95 | 34.2 | 230,733.1 | 34.46 | +1,713.15 | +2,173.5 | 0 | 0 |
| 2026/03/20 | 308 | -8 | -2.53 | 48,135 | 1,475,239.52 | 8,198 | 17.03 | 250,649.55 | 16.99 | 251,581 | 17.05 | +931.45 | +1,136.19 | 42 | 0.09 |
| 2026/03/19 | 316 | -7 | -2.17 | 23,917 | 768,795.29 | 9,358 | 39.13 | 301,077.55 | 39.16 | 301,017.1 | 39.15 | -60.45 | -64.6 | 57 | 0.24 |
| 2026/03/18 | 323 | +29 | +9.86 | 35,571 | 1,124,370.87 | 11,764 | 33.07 | 369,233.8 | 32.84 | 372,802 | 33.16 | +3,568.2 | +3,033.15 | 40 | 0.11 |
| 2026/03/17 | 294 | +6 | +2.08 | 10,911 | 319,145.52 | 3,378 | 30.96 | 98,725.95 | 30.93 | 98,975.7 | 31.01 | +249.75 | +739.34 | 9 | 0.08 |
| 2026/03/16 | 288 | -7.5 | -2.54 | 15,037 | 438,860.76 | 4,610 | 30.66 | 135,090.9 | 30.78 | 134,949.45 | 30.75 | -141.45 | -306.83 | 8 | 0.05 |
| 2026/03/13 | 295.5 | -4.5 | -1.5 | 12,594 | 373,662.54 | 5,058 | 40.16 | 149,752.7 | 40.08 | 150,318.95 | 40.23 | +566.25 | +1,119.51 | 21 | 0.17 |
| 2026/03/12 | 300 | -6 | -1.96 | 17,051 | 513,443.99 | 5,701 | 33.44 | 172,061.65 | 33.51 | 172,209.3 | 33.54 | +147.65 | +258.99 | 7 | 0.04 |
| 2026/03/11 | 306 | +13 | +4.44 | 23,535 | 714,419.06 | 9,596 | 40.77 | 290,671 | 40.69 | 291,526 | 40.81 | +855 | +891 | 26 | 0.11 |
| 2026/03/10 | 293 | +21 | +7.72 | 25,917 | 763,077.49 | 10,280 | 39.66 | 301,658.7 | 39.53 | 303,081.65 | 39.72 | +1,422.95 | +1,384.19 | 25 | 0.1 |
| 2026/03/09 | 272 | -12.5 | -4.39 | 27,843 | 744,825.72 | 11,361 | 40.8 | 303,051 | 40.69 | 304,771.2 | 40.92 | +1,720.2 | +1,514.13 | 23 | 0.08 |
| 2026/03/06 | 284.5 | -10.5 | -3.56 | 14,259 | 409,914.47 | 4,988 | 34.98 | 143,498.7 | 35.01 | 143,911.15 | 35.11 | +412.45 | +826.88 | 6 | 0.04 |
| 2026/03/05 | 295 | +17 | +6.12 | 16,564 | 490,577.28 | 6,935 | 41.87 | 205,070.25 | 41.8 | 206,316 | 42.06 | +1,245.75 | +1,796.32 | 15 | 0.09 |
| 2026/03/04 | 278 | -27 | -8.85 | 21,867 | 619,136.89 | 7,722 | 35.31 | 218,477.8 | 35.29 | 219,348.95 | 35.43 | +871.15 | +1,128.14 | 21 | 0.1 |
| 2026/03/03 | 305 | -11 | -3.48 | 12,226 | 379,468.8 | 4,493 | 36.75 | 140,167.3 | 36.94 | 139,971.6 | 36.89 | -195.7 | -435.57 | 5 | 0.04 |
| 2026/03/02 | 316 | -11 | -3.36 | 13,137 | 416,114.16 | 4,596 | 34.99 | 145,230.35 | 34.9 | 145,960.2 | 35.08 | +729.85 | +1,588.01 | 5 | 0.04 |
| 2026/02/26 | 327 | +7 | +2.19 | 18,744 | 608,683.58 | 5,660 | 30.2 | 182,768.4 | 30.03 | 183,838.9 | 30.2 | +1,070.5 | +1,891.34 | 3 | 0.02 |
| 2026/02/25 | 320 | -6 | -1.84 | 18,501 | 594,730.64 | 6,197 | 33.5 | 199,361.3 | 33.52 | 199,705.2 | 33.58 | +343.9 | +554.95 | 3 | 0.02 |
| 2026/02/24 | 326 | +9.5 | +3 | 19,845 | 642,037.38 | 8,417 | 42.41 | 270,402.75 | 42.12 | 272,445.55 | 42.43 | +2,042.8 | +2,426.99 | 12 | 0.06 |
| 2026/02/23 | 316.5 | +3 | +0.96 | 27,444 | 885,892.08 | 12,592 | 45.88 | 406,848.25 | 45.93 | 407,304.95 | 45.98 | +456.7 | +362.69 | 8 | 0.03 |
| 2026/02/11 | 313.5 | +11.5 | +3.81 | 22,936 | 712,862.12 | 10,538 | 45.95 | 326,100.45 | 45.75 | 327,310.45 | 45.91 | +1,210 | +1,148.23 | 28 | 0.12 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
