首頁>台灣股市>杰力>交易資訊 - 現股當沖

5299

78.6

TWD

-0.10 (-0.13%)

2025.05.28收盤

杰力－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

杰力最新現股當沖狀況

整理杰力最新(2025/05/27) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的11.76%。當日現股當沖之總損益為-600元、每張平均損益則為-300元。

開盤價

78.6

收盤價

78.6

當日範圍

78.2 - 79.1

成交張數

18

開盤價(昨)

79.6

收盤價(昨)

78.7

昨日範圍

78.7 - 79.6

成交張數(昨)

17

成交金額

141.51萬

成交金額(昨)

134.42萬

52週範圍

66 - 120

發行股數

5089萬

市值

40億

現股當沖－歷史逐日資訊

開盤價

78.6

收盤價

78.6

成交張數

18

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/05/29	80.2	+1.6	+2.04	60	472.76	6	10	46.73	9.88	47.4	10.03	+0.67	+1,116.67	0	0
2025/05/28	78.6	-0.1	-0.13	18	141.51	4	22.22	31.46	22.23	31.56	22.3	+0.1	+250	0	0
2025/05/27	78.7	-0.9	-1.13	17	134.42	2	11.76	15.81	11.76	15.75	11.72	-0.06	-300	0	0
2025/05/26	79.6	-0.2	-0.25	16	127.4	1	6.25	7.96	6.25	7.94	6.23	-0.02	-200	0	0
2025/05/23	79.8	-0.2	-0.25	14	111.86	2	14.29	16	14.3	15.96	14.27	-0.04	-200	0	0
2025/05/22	80	-0.4	-0.5	12	95.85	0	0	0	0	0	0	+0	+0	0	0
2025/05/21	80.4	+0.2	+0.25	13	104.51	2	15.38	16.08	15.39	16.08	15.39	+0	+0	0	0
2025/05/20	80.2	+0.2	+0.25	9	72.36	1	11.11	8.03	11.1	8.02	11.08	-0.01	-100	0	0
2025/05/19	80	-1	-1.23	27	217.49	2	7.41	16.09	7.4	16.23	7.46	+0.14	+700	0	0
2025/05/16	81	+1.2	+1.5	57	459.64	4	7.02	32.14	6.99	32.23	7.01	+0.09	+225	0	0
2025/05/15	79.8	-0.8	-0.99	80	640.41	10	12.5	80.04	12.5	80.11	12.51	+0.07	+70	0	0
2025/05/14	80.6	+0.7	+0.88	81	650.83	7	8.64	56.09	8.62	56.12	8.62	+0.03	+42.86	0	0
2025/05/13	79.9	+0.2	+0.25	68	544.76	8	11.76	63.95	11.74	64.26	11.8	+0.31	+387.5	0	0
2025/05/12	79.7	+0.5	+0.63	42	334.61	2	4.76	15.9	4.75	15.94	4.76	+0.04	+200	0	0
2025/05/09	79.2	-0.5	-0.63	51	405.56	5	9.8	39.79	9.81	39.72	9.79	-0.07	-140	0	0
2025/05/08	79.7	+2	+2.57	79	625.75	9	11.39	71.4	11.41	71.55	11.43	+0.15	+166.67	0	0
2025/05/07	77.7	+0.1	+0.13	62	482.9	17	27.42	132.38	27.41	132.78	27.5	+0.4	+235.29	0	0
2025/05/06	77.6	-0.3	-0.39	19	147.9	3	15.79	23.31	15.76	23.31	15.76	+0	+0	0	0
2025/05/05	77.9	-1.8	-2.26	64	498.25	14	21.88	108.54	21.78	109.34	21.94	+0.8	+571.43	0	0
2025/05/02	79.7	-0.3	-0.37	50	399.74	5	10	39.98	10	40.13	10.04	+0.15	+300	0	0
2025/04/30	80	+1.4	+1.78	73	577.61	9	12.33	71.27	12.34	70.97	12.29	-0.3	-333.33	0	0
2025/04/29	78.6	+0.6	+0.77	97	758.99	7	7.22	54.58	7.19	54.94	7.24	+0.36	+514.29	0	0
2025/04/28	78	+0.9	+1.17	28	217.37	1	3.57	7.8	3.59	7.8	3.59	+0	+0	0	0
2025/04/25	77.1	+1.2	+1.58	43	330.85	4	9.3	30.64	9.26	30.88	9.33	+0.24	+600	0	0
2025/04/24	75.9	+0.7	+0.93	32	241.97	1	3.12	7.49	3.1	7.58	3.13	+0.09	+900	0	0
2025/04/23	75.2	+1.7	+2.31	87	648.07	10	11.49	74.13	11.44	74.95	11.57	+0.82	+820	0	0
2025/04/22	73.5	+0.1	+0.14	33	245.08	11	33.33	81.55	33.27	82.05	33.48	+0.5	+454.55	0	0
2025/04/21	73.4	-2.5	-3.29	27	199.34	4	14.81	29.48	14.79	29.54	14.82	+0.06	+150	0	0
2025/04/18	75.9	+0.6	+0.8	16	120.7	1	6.25	7.53	6.24	7.59	6.29	+0.06	+600	0	0
2025/04/17	75.3	-0.2	-0.26	19	142.14	3	15.79	22.45	15.79	22.39	15.75	-0.06	-200	0	0
2025/04/16	75.5	-2	-2.58	43	327.37	4	9.3	30.5	9.32	30.56	9.34	+0.06	+150	0	0
2025/04/15	77.5	+2.8	+3.75	60	463.09	14	23.33	107.59	23.23	108.15	23.35	+0.56	+400	0	0
2025/04/14	74.7	+1.6	+2.19	51	383.03	26	50.98	196.05	51.18	195.86	51.13	-0.19	-73.08	0	0
2025/04/11	73.1	+0.5	+0.69	66	479.52	31	46.97	224.05	46.72	224.4	46.8	+0.35	+112.9	0	0
2025/04/10	72.6	+6.6	+10	142	1,028.62	6	4.23	43.27	4.21	43.14	4.19	-0.13	-216.67	0	0
2025/04/09	66	-4.7	-6.65	375	2,516.47	97	25.87	647.99	25.75	659.5	26.21	+11.51	+1,186.6	0	0
2025/04/08	70.7	-6.7	-8.66	471	3,291.33	67	14.23	468.76	14.24	469.81	14.27	+1.05	+156.72	0	0
2025/04/07	77.4	-8.6	-10	26	202	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	86	-0.1	-0.12	51	439.48	12	23.43	102.87	23.41	103.04	23.45	+0.17	+141.67	0	0
2025/04/01	86.1	-0.4	-0.46	77	662.37	4	5.2	34.31	5.18	34.47	5.2	+0.16	+400	1	1.3
2025/03/31	86.5	-1	-1.14	151	1,272.93	32	21.17	269.82	21.2	271.92	21.36	+2.1	+656.25	0	0
2025/03/28	87.5	-2.5	-2.78	72	627.41	3	4.2	26.31	4.19	26.21	4.18	-0.1	-333.33	0	0
2025/03/27	90	-1.2	-1.32	47	424.78	4	8.44	35.75	8.42	36	8.47	+0.25	+625	0	0
2025/03/26	91.2	+1.4	+1.56	14	127.43	0	0	0	0	0	0	+0	+0	0	0
2025/03/25	89.8	-0.1	-0.11	28	254.42	2	7.08	17.99	7.07	17.97	7.06	-0.02	-100	0	0
2025/03/24	89.9	-0.8	-0.88	48	431.74	5	10.5	45.6	10.56	44.95	10.41	-0.65	-1,300	0	0
2025/03/21	90.7	-0.4	-0.44	13	119.24	0	0	0	0	0	0	+0	+0	0	0
2025/03/20	91.1	+1.3	+1.45	58	523.6	6	10.42	54.62	10.43	54.64	10.44	+0.02	+33.33	0	0
2025/03/19	89.8	-0.4	-0.44	57	509.89	9	15.92	81.23	15.93	81.3	15.94	+0.07	+77.78	0	0
2025/03/18	90.2	+0.4	+0.45	9	81.67	0	0	0	0	0	0	+0	+0	0	0
2025/03/17	89.8	+0	+0	43	384.13	5	11.73	45.28	11.79	45.17	11.76	-0.11	-220	0	0
2025/03/14	89.8	+0.2	+0.22	20	176.7	4	20.32	35.85	20.29	35.96	20.35	+0.11	+275	0	0
2025/03/13	89.6	-1.2	-1.32	36	324.96	1	2.78	9.08	2.79	8.98	2.76	-0.1	-1,000	0	0
2025/03/12	90.8	+0.8	+0.89	33	303.17	3	8.97	27.14	8.95	27.23	8.98	+0.09	+300	0	0
2025/03/11	90	-1.2	-1.32	74	661.31	10	13.59	89.57	13.54	89.96	13.6	+0.39	+390	0	0
2025/03/10	91.2	-1.1	-1.19	49	447.22	3	6.14	27.51	6.15	27.48	6.14	-0.03	-100	0	0
2025/03/07	92.3	+0.3	+0.33	27	246.38	2	7.5	18.43	7.48	18.5	7.51	+0.07	+350	0	0
2025/03/06	92	-2.2	-2.34	58	543.28	1	1.71	9.2	1.69	9.41	1.73	+0.21	+2,100	0	0
2025/03/05	94.2	-0.1	-0.11	25	233.99	2	8.06	18.9	8.08	18.84	8.05	-0.06	-300	0	0
2025/03/04	94.3	+0.9	+0.96	68	636.03	8	11.77	74.68	11.74	74.67	11.74	-0.01	-12.5	0	0
2025/03/03	93.4	-2.6	-2.71	59	552.91	5	8.5	47.19	8.53	47.09	8.52	-0.1	-200	0	0
2025/02/27	96	-1.3	-1.34	232	2,215.81	32	13.79	308.56	13.93	305.54	13.79	-3.02	-943.75	0	0
2025/02/26	97.3	+0.1	+0.1	48	463.91	5	10.44	48.57	10.47	48.53	10.46	-0.04	-80	0	0
2025/02/25	97.2	-0.1	-0.1	81	785.27	10	12.37	97.37	12.4	97.13	12.37	-0.24	-240	0	0
2025/02/24	97.3	+2.7	+2.85	309	2,990.93	72	23.3	692.63	23.16	697.98	23.34	+5.35	+743.06	0	0
2025/02/21	94.6	+0.5	+0.53	63	599.03	2	3.15	18.94	3.16	18.86	3.15	-0.08	-400	0	0
2025/02/20	94.1	+0	+0	70	654.24	3	4.31	28.27	4.32	28.21	4.31	-0.06	-200	0	0
2025/02/19	94.1	+0.7	+0.75	95	890.63	4	4.22	37.64	4.23	37.42	4.2	-0.22	-550	0	0
2025/02/18	93.4	+2.9	+3.2	205	1,890.46	44	21.45	402.4	21.29	406.45	21.5	+4.05	+920.45	0	0
2025/02/17	90.5	+0.1	+0.11	65	593.94	13	19.86	117.94	19.86	117.93	19.86	-0.01	-7.69	0	0
2025/02/14	90.4	+0.6	+0.67	62	556.83	15	24.32	135.44	24.32	135.66	24.36	+0.22	+146.67	0	0
2025/02/13	89.8	+1.2	+1.35	27	242.14	1	3.7	8.95	3.7	8.98	3.71	+0.03	+300	0	0
2025/02/12	88.6	-1.4	-1.56	59	523.13	6	10.25	53.89	10.3	53.47	10.22	-0.42	-700	0	0
2025/02/11	90	-0.5	-0.55	43	391.06	7	16.18	63.62	16.27	63.53	16.25	-0.09	-128.57	0	0
2025/02/10	90.5	-0.5	-0.55	49	447.2	15	30.45	136.09	30.43	136.25	30.47	+0.16	+106.67	0	0
2025/02/07	91	+1	+1.11	157	1,444.8	61	38.8	560.54	38.8	560.01	38.76	-0.53	-86.89	0	0
2025/02/06	90	+0.2	+0.22	41	373.47	7	16.95	63.21	16.93	63.52	17.01	+0.31	+442.86	0	0
2025/02/05	89.8	+1.9	+2.16	64	568.01	6	9.42	53.24	9.37	53.48	9.42	+0.24	+400	0	0
2025/02/04	87.9	+0.2	+0.23	32	285.29	7	21.62	61.68	21.62	61.77	21.65	+0.09	+128.57	0	0
2025/02/03	87.7	-1	-1.13	32	275.88	5	15.86	43.6	15.8	43.78	15.87	+0.18	+360	0	0
2025/01/22	88.7	+3.5	+4.11	95	826.12	21	21.99	179.61	21.74	181.31	21.95	+1.7	+809.52	0	0
2025/01/21	85.2	+0.2	+0.24	12	99.31	1	8.58	8.52	8.58	8.54	8.6	+0.02	+200	0	0
2025/01/20	85	+0.1	+0.12	20	168.85	1	5.03	8.48	5.02	8.51	5.04	+0.03	+300	0	0
2025/01/17	84.9	+0.1	+0.12	36	305.12	3	8.34	25.41	8.33	25.43	8.33	+0.02	+66.67	0	0
2025/01/16	84.8	+0.5	+0.59	99	843.78	11	11.11	93.74	11.11	93.46	11.08	-0.28	-254.55	0	0
2025/01/15	84.3	+0.5	+0.6	41	347.29	7	16.98	58.96	16.98	59.03	17	+0.07	+100	0	0
2025/01/14	83.8	+1.2	+1.45	30	253.71	5	16.45	41.5	16.36	41.61	16.4	+0.11	+220	0	0
2025/01/13	82.6	-3.6	-4.18	151	1,259.79	28	18.58	234.32	18.6	235.55	18.7	+1.23	+439.29	0	0
2025/01/10	86.2	-0.1	-0.12	51	437.84	4	7.85	34.28	7.83	34.5	7.88	+0.22	+550	0	0
2025/01/09	86.3	-2	-2.27	101	881.15	1	0.99	8.68	0.99	8.63	0.98	-0.05	-500	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來