5299
73.1
TWD+0.50 (0.69%)
2025.04.11收盤
杰力－現股當沖
杰力最新現股當沖狀況
整理杰力最新(2025/04/11) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的41.76%。當日現股當沖之總損益為+900元、每張平均損益則為+32元。
開盤價
72.6
收盤價
73.1
當日範圍
70 - 74.8
成交張數
67
開盤價(昨)
71.9
收盤價(昨)
72.6
昨日範圍
71.2 - 72.6
成交張數(昨)
142
成交金額
486.93萬
成交金額(昨)
1028.62萬
52週範圍
66 - 120
發行股數
5089萬
市值
37億
現股當沖－歷史逐日資訊
開盤價
72.6
收盤價
73.1
成交張數
67
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(%) | ||||||
| 2025/04/11 | 73.1 | +0.5 | +0.69 | 67 | 487.23 | 28 | 41.76 | 202.74 | 41.61 | 202.83 | 41.63 | +0.09 | +32.14 | 0 | 0 |
| 2025/04/10 | 72.6 | +6.6 | +10 | 142 | 1,029.24 | 6 | 4.22 | 43.27 | 4.2 | 43.14 | 4.19 | -0.13 | -216.67 | 0 | 0 |
| 2025/04/09 | 66 | -4.7 | -6.65 | 378 | 2,534.16 | 97 | 25.69 | 647.99 | 25.57 | 659.5 | 26.02 | +11.51 | +1,186.6 | 0 | 0 |
| 2025/04/08 | 70.7 | -6.7 | -8.66 | 473 | 3,305.9 | 67 | 14.16 | 468.76 | 14.18 | 469.81 | 14.21 | +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 |
| 2025/01/08 | 88.3 | -0.4 | -0.45 | 62 | 544.1 | 8 | 12.99 | 70.52 | 12.96 | 70.7 | 12.99 | +0.18 | +225 | 0 | 0 |
| 2025/01/07 | 88.7 | -0.8 | -0.89 | 48 | 430.15 | 5 | 10.35 | 44.52 | 10.35 | 44.54 | 10.35 | +0.02 | +40 | 0 | 0 |
| 2025/01/06 | 89.5 | +0.3 | +0.34 | 31 | 278.99 | 6 | 19.17 | 53.36 | 19.13 | 53.48 | 19.17 | +0.12 | +200 | 0 | 0 |
| 2025/01/03 | 89.2 | -0.4 | -0.45 | 30 | 267.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 89.6 | -1.8 | -1.97 | 42 | 380.86 | 3 | 7.07 | 26.96 | 7.08 | 26.88 | 7.06 | -0.08 | -266.67 | 0 | 0 |
| 2024/12/31 | 91.4 | +2.4 | +2.7 | 54 | 487.67 | 6 | 11.08 | 53.38 | 10.95 | 54.15 | 11.1 | +0.77 | +1,283.33 | 0 | 0 |
| 2024/12/30 | 89 | -0.8 | -0.89 | 33 | 296.48 | 3 | 9.01 | 26.81 | 9.04 | 26.8 | 9.04 | -0.01 | -33.33 | 0 | 0 |
| 2024/12/27 | 89.8 | -0.6 | -0.66 | 29 | 264.67 | 1 | 3.4 | 9.02 | 3.41 | 9 | 3.4 | -0.02 | -200 | 0 | 0 |
| 2024/12/26 | 90.4 | +1.9 | +2.15 | 94 | 843.45 | 5 | 5.33 | 44.55 | 5.28 | 44.85 | 5.32 | +0.3 | +600 | 0 | 0 |
| 2024/12/25 | 88.5 | +0 | +0 | 43 | 384.04 | 4 | 9.21 | 35.35 | 9.2 | 35.38 | 9.21 | +0.03 | +75 | 0 | 0 |
| 2024/12/24 | 88.5 | +0.3 | +0.34 | 22 | 190.15 | 3 | 13.92 | 26.52 | 13.95 | 26.49 | 13.93 | -0.03 | -100 | 0 | 0 |
| 2024/12/23 | 88.2 | +0.7 | +0.8 | 32 | 283.71 | 6 | 18.65 | 52.86 | 18.63 | 52.92 | 18.65 | +0.06 | +100 | 0 | 0 |
| 2024/12/20 | 87.5 | +0 | +0 | 45 | 391.02 | 5 | 11.17 | 43.74 | 11.19 | 43.65 | 11.16 | -0.09 | -180 | 0 | 0 |
| 2024/12/19 | 87.5 | -0.5 | -0.57 | 32 | 280.51 | 1 | 3.12 | 8.74 | 3.12 | 8.77 | 3.13 | +0.03 | +300 | 0 | 0 |
| 2024/12/18 | 88 | +1 | +1.15 | 53 | 464.96 | 4 | 7.53 | 34.94 | 7.51 | 34.89 | 7.5 | -0.05 | -125 | 0 | 0 |
| 2024/12/17 | 87 | +0.7 | +0.81 | 27 | 238.33 | 3 | 10.96 | 26.06 | 10.93 | 26.2 | 10.99 | +0.14 | +466.67 | 0 | 0 |
| 2024/12/16 | 86.3 | -1.9 | -2.15 | 83 | 724.13 | 3 | 3.6 | 26.2 | 3.62 | 26.04 | 3.6 | -0.16 | -533.33 | 0 | 0 |
| 2024/12/13 | 88.2 | -1.1 | -1.23 | 75 | 667.64 | 4 | 5.3 | 35.22 | 5.28 | 35.63 | 5.34 | +0.41 | +1,025 | 0 | 0 |
| 2024/12/12 | 89.3 | -1.1 | -1.22 | 62 | 558.46 | 6 | 9.66 | 54.18 | 9.7 | 54.05 | 9.68 | -0.13 | -216.67 | 0 | 0 |
| 2024/12/11 | 90.4 | -0.7 | -0.77 | 16 | 147.19 | 3 | 18.47 | 27.12 | 18.43 | 27.26 | 18.52 | +0.14 | +466.67 | 0 | 0 |
| 2024/12/10 | 91.1 | +0.5 | +0.55 | 67 | 609.69 | 16 | 23.77 | 144.45 | 23.69 | 145.69 | 23.9 | +1.24 | +775 | 0 | 0 |
| 2024/12/09 | 90.6 | -1.4 | -1.52 | 45 | 407.19 | 1 | 2.22 | 9.06 | 2.22 | 9.09 | 2.23 | +0.03 | +300 | 0 | 0 |
| 2024/12/06 | 92 | +0.9 | +0.99 | 93 | 857.56 | 8 | 8.58 | 73.36 | 8.55 | 73.56 | 8.58 | +0.2 | +250 | 0 | 0 |
| 2024/12/05 | 91.1 | +0.1 | +0.11 | 96 | 879.16 | 17 | 17.65 | 156.48 | 17.8 | 156.03 | 17.75 | -0.45 | -264.71 | 0 | 0 |
| 2024/12/04 | 91 | +2.5 | +2.82 | 107 | 968.29 | 4 | 3.73 | 36.09 | 3.73 | 36.21 | 3.74 | +0.12 | +300 | 0 | 0 |
| 2024/12/03 | 88.5 | +0.7 | +0.8 | 68 | 603.97 | 9 | 13.17 | 79.61 | 13.18 | 79.56 | 13.17 | -0.05 | -55.56 | 0 | 0 |
| 2024/12/02 | 87.8 | -0.4 | -0.45 | 121 | 1,061.84 | 40 | 33.17 | 352.09 | 33.16 | 351.36 | 33.09 | -0.73 | -182.5 | 0 | 0 |
| 2024/11/29 | 88.2 | +1.1 | +1.26 | 73 | 637.67 | 9 | 12.37 | 78.7 | 12.34 | 78.86 | 12.37 | +0.16 | +177.78 | 0 | 0 |
| 2024/11/28 | 87.1 | -2 | -2.24 | 233 | 2,030.3 | 49 | 21 | 426.1 | 20.99 | 427.33 | 21.05 | +1.23 | +251.02 | 0 | 0 |
| 2024/11/27 | 89.1 | -2 | -2.2 | 144 | 1,295.93 | 2 | 1.38 | 18.07 | 1.39 | 18.08 | 1.4 | +0.01 | +50 | 0 | 0 |
| 2024/11/26 | 91.1 | -0.4 | -0.44 | 41 | 375.22 | 1 | 2.44 | 9.11 | 2.43 | 9.17 | 2.44 | +0.06 | +600 | 0 | 0 |
| 2024/11/25 | 91.5 | +0.6 | +0.66 | 23 | 210.62 | 4 | 17.39 | 36.59 | 17.37 | 36.6 | 17.38 | +0.01 | +25 | 0 | 0 |
| 2024/11/22 | 90.9 | +0.7 | +0.78 | 38 | 346.16 | 6 | 15.79 | 54.58 | 15.77 | 54.61 | 15.78 | +0.03 | +50 | 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。
