5299
73.2
TWD+0.70 (0.97%)
2025.08.28收盤
杰力－現股當沖
杰力最新現股當沖狀況
整理杰力最新(2025/08/27) 當沖狀況。整體成交張數為12張，佔整體市場成交張數的17.65%。當日現股當沖之總損益為+5,400元、每張平均損益則為+450元。
開盤價
72.5
收盤價
73.2
當日範圍
72.1 - 73.6
成交張數
60
開盤價(昨)
71.2
收盤價(昨)
72.5
昨日範圍
71.2 - 72.8
成交張數(昨)
68
成交金額
438.85萬
成交金額(昨)
491.58萬
52週範圍
66 - 107.5
發行股數
5089萬
市值
37億
現股當沖－歷史逐日資訊
開盤價
72.5
收盤價
73.2
成交張數
60
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(%) | ||||||
| 2025/08/28 | 73.2 | +0.7 | +0.97 | 60 | 438.85 | 6 | 10 | 43.8 | 9.98 | 43.9 | 10 | +0.1 | +166.67 | 0 | 0 |
| 2025/08/27 | 72.5 | +1.3 | +1.83 | 68 | 491.58 | 12 | 17.65 | 86.56 | 17.61 | 87.1 | 17.72 | +0.54 | +450 | 0 | 0 |
| 2025/08/26 | 71.2 | -1 | -1.39 | 50 | 358.13 | 2 | 4 | 14.2 | 3.97 | 14.33 | 4 | +0.13 | +650 | 0 | 0 |
| 2025/08/25 | 72.2 | +0.7 | +0.98 | 45 | 326.48 | 10 | 22.22 | 72.69 | 22.26 | 72.83 | 22.31 | +0.14 | +140 | 0 | 0 |
| 2025/08/22 | 71.5 | -0.7 | -0.97 | 36 | 259.01 | 6 | 16.67 | 43.2 | 16.68 | 43.33 | 16.73 | +0.13 | +216.67 | 0 | 0 |
| 2025/08/21 | 72.2 | +1.5 | +2.12 | 40 | 287.35 | 5 | 12.5 | 35.74 | 12.44 | 36.22 | 12.6 | +0.48 | +960 | 0 | 0 |
| 2025/08/20 | 70.7 | -2.8 | -3.81 | 102 | 729.41 | 26 | 25.49 | 185.56 | 25.44 | 186.13 | 25.52 | +0.57 | +219.23 | 0 | 0 |
| 2025/08/19 | 73.5 | -0.8 | -1.08 | 66 | 489.58 | 8 | 12.12 | 59.11 | 12.07 | 59.56 | 12.17 | +0.45 | +562.5 | 2 | 3.03 |
| 2025/08/18 | 74.3 | -1 | -1.33 | 171 | 1,282.16 | 42 | 24.56 | 316.24 | 24.66 | 317.83 | 24.79 | +1.59 | +378.57 | 0 | 0 |
| 2025/08/15 | 75.3 | +1.8 | +2.45 | 252 | 1,891.84 | 49 | 19.44 | 366.27 | 19.36 | 368.26 | 19.47 | +1.99 | +406.12 | 0 | 0 |
| 2025/08/14 | 73.5 | +3 | +4.26 | 193 | 1,409.11 | 29 | 15.03 | 210.5 | 14.94 | 212.82 | 15.1 | +2.32 | +800 | 0 | 0 |
| 2025/08/13 | 70.5 | +1.7 | +2.47 | 97 | 679.47 | 18 | 18.56 | 125.21 | 18.43 | 126.1 | 18.56 | +0.89 | +494.44 | 0 | 0 |
| 2025/08/12 | 68.8 | +0 | +0 | 41 | 281.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/11 | 68.8 | -0.9 | -1.29 | 80 | 549.55 | 7 | 8.75 | 47.93 | 8.72 | 48.62 | 8.85 | +0.69 | +985.71 | 0 | 0 |
| 2025/08/08 | 69.7 | +0.8 | +1.16 | 63 | 438.4 | 4 | 6.35 | 27.74 | 6.33 | 27.88 | 6.36 | +0.14 | +350 | 0 | 0 |
| 2025/08/07 | 68.9 | -1.2 | -1.71 | 70 | 484.43 | 1 | 1.43 | 6.9 | 1.42 | 6.89 | 1.42 | -0.01 | -100 | 0 | 0 |
| 2025/08/06 | 70.1 | +0 | +0 | 45 | 316.48 | 2 | 4.44 | 14.04 | 4.44 | 14.1 | 4.46 | +0.06 | +300 | 0 | 0 |
| 2025/08/05 | 70.1 | +0.6 | +0.86 | 148 | 1,039.38 | 19 | 12.84 | 133.26 | 12.82 | 134.89 | 12.98 | +1.63 | +857.89 | 0 | 0 |
| 2025/08/04 | 69.5 | -1.3 | -1.84 | 136 | 946.69 | 9 | 6.62 | 62.84 | 6.64 | 62.71 | 6.62 | -0.13 | -144.44 | 0 | 0 |
| 2025/08/01 | 70.8 | -0.1 | -0.14 | 26 | 182.69 | 5 | 19.23 | 34.86 | 19.08 | 35.25 | 19.29 | +0.39 | +780 | 0 | 0 |
| 2025/07/31 | 70.9 | -1.8 | -2.48 | 72 | 512.15 | 8 | 11.11 | 56.92 | 11.11 | 56.97 | 11.12 | +0.05 | +62.5 | 0 | 0 |
| 2025/07/30 | 72.7 | +0.1 | +0.14 | 43 | 310.53 | 5 | 11.63 | 36.08 | 11.62 | 36.23 | 11.67 | +0.15 | +300 | 0 | 0 |
| 2025/07/29 | 72.6 | -3 | -3.97 | 200 | 1,465.55 | 48 | 24 | 351.36 | 23.97 | 351.85 | 24.01 | +0.49 | +102.08 | 0 | 0 |
| 2025/07/28 | 75.6 | +0.1 | +0.13 | 58 | 439.04 | 24 | 41.38 | 180.98 | 41.22 | 181.52 | 41.34 | +0.54 | +225 | 0 | 0 |
| 2025/07/25 | 75.5 | -0.3 | -0.4 | 29 | 220.19 | 1 | 3.45 | 7.64 | 3.47 | 7.64 | 3.47 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 75.8 | -3.2 | +1.27 | 64 | 482.78 | 11 | 17.19 | 82.75 | 17.14 | 82.95 | 17.18 | +0.2 | +181.82 | 1 | 1.56 |
| 2025/07/23 | 79 | +1.2 | +1.54 | 120 | 945.59 | 6 | 5 | 46.7 | 4.94 | 47.2 | 4.99 | +0.5 | +833.33 | 0 | 0 |
| 2025/07/22 | 77.8 | +0.2 | +0.26 | 111 | 867.2 | 8 | 7.21 | 62.32 | 7.19 | 62.68 | 7.23 | +0.36 | +450 | 0 | 0 |
| 2025/07/21 | 77.6 | +0.5 | +0.65 | 29 | 224.72 | 1 | 3.45 | 7.72 | 3.44 | 7.77 | 3.46 | +0.05 | +500 | 0 | 0 |
| 2025/07/18 | 77.1 | +0.7 | +0.92 | 52 | 401.83 | 3 | 5.77 | 23.18 | 5.77 | 23.2 | 5.77 | +0.02 | +66.67 | 0 | 0 |
| 2025/07/17 | 76.4 | +1.7 | +2.28 | 62 | 471.48 | 10 | 16.13 | 75.94 | 16.11 | 76.31 | 16.19 | +0.37 | +370 | 0 | 0 |
| 2025/07/16 | 74.7 | +0.5 | +0.67 | 27 | 201.87 | 2 | 7.41 | 14.95 | 7.41 | 14.97 | 7.42 | +0.02 | +100 | 0 | 0 |
| 2025/07/15 | 74.2 | +0.3 | +0.41 | 21 | 156.09 | 3 | 14.29 | 22.26 | 14.26 | 22.33 | 14.31 | +0.07 | +233.33 | 0 | 0 |
| 2025/07/14 | 73.9 | -1.4 | -1.86 | 50 | 370.63 | 2 | 4 | 14.84 | 4 | 14.78 | 3.99 | -0.06 | -300 | 0 | 0 |
| 2025/07/11 | 75.3 | +0.3 | +0.4 | 65 | 487.44 | 7 | 10.77 | 52.39 | 10.75 | 52.52 | 10.77 | +0.13 | +185.71 | 0 | 0 |
| 2025/07/10 | 75 | -1.1 | -1.45 | 32 | 241.48 | 1 | 3.12 | 7.55 | 3.13 | 7.59 | 3.14 | +0.04 | +400 | 0 | 0 |
| 2025/07/09 | 76.1 | -0.6 | -0.78 | 9 | 68.48 | 1 | 11.11 | 7.59 | 11.08 | 7.64 | 11.16 | +0.05 | +500 | 0 | 0 |
| 2025/07/08 | 76.7 | +0.1 | +0.13 | 37 | 281.72 | 6 | 16.22 | 45.67 | 16.21 | 45.83 | 16.27 | +0.16 | +266.67 | 0 | 0 |
| 2025/07/07 | 76.6 | -0.7 | -0.91 | 7 | 53.66 | 1 | 14.29 | 7.65 | 14.26 | 7.66 | 14.28 | +0.01 | +100 | 0 | 0 |
| 2025/07/04 | 77.3 | -1.2 | -1.53 | 54 | 417.32 | 5 | 9.26 | 38.57 | 9.24 | 38.72 | 9.28 | +0.15 | +300 | 0 | 0 |
| 2025/07/03 | 78.5 | +0.5 | +0.64 | 37 | 289.06 | 4 | 10.81 | 31.2 | 10.79 | 31.37 | 10.85 | +0.17 | +425 | 0 | 0 |
| 2025/07/02 | 78 | +0.7 | +0.91 | 48 | 372.01 | 7 | 14.58 | 54.1 | 14.54 | 54.57 | 14.67 | +0.47 | +671.43 | 0 | 0 |
| 2025/07/01 | 77.3 | +2 | +2.66 | 88 | 675.47 | 6 | 6.82 | 46.02 | 6.81 | 46.2 | 6.84 | +0.18 | +300 | 0 | 0 |
| 2025/06/30 | 75.3 | +0.8 | +1.07 | 39 | 291.3 | 9 | 23.08 | 66.92 | 22.97 | 67.44 | 23.15 | +0.52 | +577.78 | 0 | 0 |
| 2025/06/27 | 74.5 | +0 | +0 | 46 | 342.13 | 1 | 2.17 | 7.38 | 2.16 | 7.4 | 2.16 | +0.02 | +200 | 0 | 0 |
| 2025/06/26 | 74.5 | +1.4 | +1.92 | 60 | 444.45 | 3 | 5 | 22.18 | 4.99 | 22.37 | 5.03 | +0.19 | +633.33 | 0 | 0 |
| 2025/06/25 | 73.1 | -0.1 | -0.14 | 49 | 357.08 | 7 | 14.29 | 50.9 | 14.25 | 51.08 | 14.3 | +0.18 | +257.14 | 0 | 0 |
| 2025/06/24 | 73.2 | +1 | +1.39 | 75 | 551.05 | 6 | 8 | 44.11 | 8 | 44.03 | 7.99 | -0.08 | -133.33 | 0 | 0 |
| 2025/06/23 | 72.2 | -0.8 | -1.1 | 23 | 164.63 | 2 | 8.7 | 14.3 | 8.69 | 14.41 | 8.75 | +0.11 | +550 | 0 | 0 |
| 2025/06/20 | 73 | +0 | +0 | 28 | 203.46 | 7 | 25 | 51.03 | 25.08 | 50.87 | 25 | -0.16 | -228.57 | 0 | 0 |
| 2025/06/19 | 73 | -1.8 | -2.41 | 81 | 594.85 | 5 | 6.17 | 36.6 | 6.15 | 36.98 | 6.22 | +0.38 | +760 | 0 | 0 |
| 2025/06/18 | 74.8 | -0.2 | -0.27 | 59 | 442.63 | 5 | 8.47 | 37.54 | 8.48 | 37.65 | 8.51 | +0.11 | +220 | 0 | 0 |
| 2025/06/17 | 75 | +0.3 | +0.4 | 30 | 225.61 | 4 | 13.33 | 30.12 | 13.35 | 30.16 | 13.37 | +0.04 | +100 | 0 | 0 |
| 2025/06/16 | 74.7 | -1.1 | -1.45 | 108 | 802.76 | 17 | 15.74 | 126.22 | 15.72 | 126.33 | 15.74 | +0.11 | +64.71 | 0 | 0 |
| 2025/06/13 | 75.8 | -1.3 | -1.69 | 82 | 625.98 | 3 | 3.66 | 22.92 | 3.66 | 22.96 | 3.67 | +0.04 | +133.33 | 0 | 0 |
| 2025/06/12 | 77.1 | -0.2 | -0.26 | 15 | 115.5 | 1 | 6.67 | 7.73 | 6.69 | 7.71 | 6.68 | -0.02 | -200 | 0 | 0 |
| 2025/06/11 | 77.3 | +0 | +0 | 35 | 270.18 | 6 | 17.14 | 46.25 | 17.12 | 46.33 | 17.15 | +0.08 | +133.33 | 0 | 0 |
| 2025/06/10 | 77.3 | +0.1 | +0.13 | 61 | 472.69 | 9 | 14.75 | 69.52 | 14.71 | 69.76 | 14.76 | +0.24 | +266.67 | 0 | 0 |
| 2025/06/09 | 77.2 | -1.3 | -1.66 | 72 | 562.09 | 19 | 26.39 | 149.94 | 26.68 | 148.86 | 26.48 | -1.08 | -568.42 | 0 | 0 |
| 2025/06/06 | 78.5 | -0.2 | -0.25 | 17 | 133.77 | 1 | 5.88 | 7.88 | 5.89 | 7.85 | 5.87 | -0.03 | -300 | 0 | 0 |
| 2025/06/05 | 78.7 | -0.5 | -0.63 | 18 | 141.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 79.2 | +0.6 | +0.76 | 32 | 252.71 | 3 | 9.38 | 23.64 | 9.35 | 23.73 | 9.39 | +0.09 | +300 | 0 | 0 |
| 2025/06/03 | 78.6 | +0 | +0 | 16 | 126.79 | 2 | 12.5 | 15.7 | 12.38 | 16.01 | 12.63 | +0.31 | +1,550 | 0 | 0 |
| 2025/06/02 | 78.6 | -1.6 | -2 | 12 | 94.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
