5299
79.9
TWD+0.70 (0.88%)
2025.10.28收盤
杰力－現股當沖
杰力最新現股當沖狀況
整理杰力最新(2025/10/28) 當沖狀況。整體成交張數為72張，佔整體市場成交張數的30.77%。當日現股當沖之總損益為+2,300元、每張平均損益則為+32元。
開盤價
79.9
收盤價
79.9
當日範圍
78.4 - 80
成交張數
234
開盤價(昨)
79
收盤價(昨)
79.2
昨日範圍
77.5 - 80.5
成交張數(昨)
201
成交金額
1858.19萬
成交金額(昨)
1589.19萬
52週範圍
66 - 97.3
發行股數
5089萬
市值
41億
現股當沖－歷史逐日資訊
開盤價
79.9
收盤價
79.9
成交張數
234
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(%) | ||||||
| 2025/10/28 | 79.9 | +0.7 | +0.88 | 234 | 1,858.19 | 72 | 30.77 | 571.66 | 30.76 | 571.89 | 30.78 | +0.23 | +31.94 | 0 | 0 |
| 2025/10/27 | 79.2 | +1 | +1.28 | 201 | 1,589.19 | 61 | 30.35 | 481.78 | 30.32 | 481.81 | 30.32 | +0.03 | +4.92 | 0 | 0 |
| 2025/10/23 | 78.2 | -0.3 | -0.38 | 276 | 2,165.63 | 91 | 32.97 | 713.43 | 32.94 | 715.37 | 33.03 | +1.94 | +213.19 | 5 | 1.81 |
| 2025/10/22 | 78.5 | -0.7 | -0.88 | 1,280 | 10,351.67 | 704 | 55 | 5,695.12 | 55.02 | 5,688.29 | 54.95 | -6.83 | -97.02 | 0 | 0 |
| 2025/10/21 | 79.2 | +7.2 | +10 | 880 | 6,893.78 | 379 | 43.07 | 2,957.16 | 42.9 | 2,973.73 | 43.14 | +16.57 | +437.2 | 0 | 0 |
| 2025/10/20 | 72 | +0.4 | +0.56 | 40 | 288.51 | 8 | 20 | 57.56 | 19.95 | 57.75 | 20.02 | +0.19 | +237.5 | 0 | 0 |
| 2025/10/17 | 71.6 | -1 | -1.38 | 46 | 330.49 | 1 | 2.17 | 7.22 | 2.18 | 7.17 | 2.17 | -0.05 | -500 | 0 | 0 |
| 2025/10/16 | 72.6 | +0.6 | +0.83 | 39 | 285.87 | 7 | 17.95 | 51.06 | 17.86 | 51.47 | 18 | +0.41 | +585.71 | 0 | 0 |
| 2025/10/15 | 72 | +1.6 | +2.27 | 77 | 550.76 | 28 | 36.36 | 199.64 | 36.25 | 200.49 | 36.4 | +0.85 | +303.57 | 0 | 0 |
| 2025/10/14 | 70.4 | -1.5 | -2.09 | 89 | 635.26 | 17 | 19.1 | 122.04 | 19.21 | 121.38 | 19.11 | -0.66 | -388.24 | 0 | 0 |
| 2025/10/13 | 71.9 | -1.5 | -2.04 | 78 | 555.92 | 29 | 37.18 | 206.06 | 37.07 | 207.9 | 37.4 | +1.84 | +634.48 | 0 | 0 |
| 2025/10/09 | 73.4 | +0.5 | +0.69 | 151 | 1,112.23 | 45 | 29.8 | 330.45 | 29.71 | 330.56 | 29.72 | +0.11 | +24.44 | 0 | 0 |
| 2025/10/08 | 72.9 | -0.4 | -0.55 | 95 | 689.77 | 26 | 27.37 | 189.03 | 27.4 | 188.55 | 27.34 | -0.48 | -184.62 | 0 | 0 |
| 2025/10/07 | 73.3 | -0.7 | -0.95 | 114 | 838.79 | 30 | 26.32 | 220.43 | 26.28 | 221.18 | 26.37 | +0.75 | +250 | 0 | 0 |
| 2025/10/03 | 74 | -1.6 | -2.12 | 80 | 595.13 | 10 | 12.5 | 75.15 | 12.63 | 74.87 | 12.58 | -0.28 | -280 | 0 | 0 |
| 2025/10/02 | 75.6 | +0.1 | +0.13 | 63 | 476.05 | 7 | 11.11 | 52.76 | 11.08 | 52.79 | 11.09 | +0.03 | +42.86 | 0 | 0 |
| 2025/10/01 | 75.5 | +0.5 | +0.67 | 44 | 333.01 | 8 | 18.18 | 60.47 | 18.16 | 60.76 | 18.25 | +0.29 | +362.5 | 0 | 0 |
| 2025/09/30 | 75 | +0.4 | +0.54 | 40 | 299.49 | 6 | 15 | 44.67 | 14.92 | 45 | 15.03 | +0.33 | +550 | 0 | 0 |
| 2025/09/26 | 74.6 | -1.7 | -2.23 | 130 | 974.89 | 17 | 13.08 | 127.11 | 13.04 | 127.97 | 13.13 | +0.86 | +505.88 | 0 | 0 |
| 2025/09/25 | 76.3 | -0.2 | -0.26 | 102 | 778.71 | 14 | 13.73 | 106.89 | 13.73 | 107.17 | 13.76 | +0.28 | +200 | 1 | 0.98 |
| 2025/09/24 | 76.5 | +0.2 | +0.26 | 141 | 1,083.35 | 22 | 15.6 | 169 | 15.6 | 169.14 | 15.61 | +0.14 | +63.64 | 0 | 0 |
| 2025/09/23 | 76.3 | +0.2 | +0.26 | 182 | 1,393.28 | 48 | 26.37 | 366.26 | 26.29 | 366.97 | 26.34 | +0.71 | +147.92 | 0 | 0 |
| 2025/09/22 | 76.1 | +0.9 | +1.2 | 67 | 508.43 | 12 | 17.91 | 90.89 | 17.88 | 91.34 | 17.97 | +0.45 | +375 | 0 | 0 |
| 2025/09/19 | 75.2 | -1.5 | -1.96 | 155 | 1,179.4 | 21 | 13.55 | 159.45 | 13.52 | 160.25 | 13.59 | +0.8 | +380.95 | 0 | 0 |
| 2025/09/18 | 76.7 | +1.3 | +1.72 | 276 | 2,118.88 | 97 | 35.14 | 742.95 | 35.06 | 742.56 | 35.04 | -0.39 | -40.21 | 0 | 0 |
| 2025/09/17 | 75.4 | +1.4 | +1.89 | 150 | 1,124.42 | 42 | 28 | 314.11 | 27.94 | 314.22 | 27.95 | +0.11 | +26.19 | 0 | 0 |
| 2025/09/16 | 74 | +1.6 | +2.21 | 95 | 699.62 | 32 | 33.68 | 235.24 | 33.62 | 235.37 | 33.64 | +0.13 | +40.62 | 0 | 0 |
| 2025/09/15 | 72.4 | +0 | +0 | 106 | 770.65 | 31 | 29.25 | 225.73 | 29.29 | 226.02 | 29.33 | +0.29 | +93.55 | 0 | 0 |
| 2025/09/12 | 72.4 | +1.8 | +2.55 | 410 | 3,008.23 | 158 | 38.54 | 1,159.47 | 38.54 | 1,161.98 | 38.63 | +2.51 | +158.86 | 0 | 0 |
| 2025/09/11 | 70.6 | -2.7 | -3.68 | 294 | 2,109.62 | 64 | 21.77 | 464.89 | 22.04 | 464.2 | 22 | -0.69 | -107.81 | 0 | 0 |
| 2025/09/10 | 73.3 | -0.8 | -1.08 | 202 | 1,477.24 | 36 | 17.82 | 263.52 | 17.84 | 263.93 | 17.87 | +0.41 | +113.89 | 0 | 0 |
| 2025/09/09 | 74.1 | -2.2 | -2.88 | 190 | 1,416.27 | 34 | 17.89 | 251.74 | 17.77 | 254.26 | 17.95 | +2.52 | +741.18 | 0 | 0 |
| 2025/09/08 | 76.3 | -0.6 | -0.78 | 78 | 597.6 | 9 | 11.54 | 68.96 | 11.54 | 69.22 | 11.58 | +0.26 | +288.89 | 0 | 0 |
| 2025/09/05 | 76.9 | -1.1 | -1.41 | 100 | 767.86 | 15 | 15 | 115.12 | 14.99 | 115.58 | 15.05 | +0.46 | +306.67 | 0 | 0 |
| 2025/09/04 | 78 | +2 | +2.63 | 273 | 2,127.83 | 57 | 20.88 | 442.53 | 20.8 | 444.62 | 20.9 | +2.09 | +366.67 | 0 | 0 |
| 2025/09/03 | 76 | +3.7 | +5.12 | 361 | 2,741.79 | 62 | 17.17 | 468.34 | 17.08 | 472.27 | 17.22 | +3.93 | +633.87 | 0 | 0 |
| 2025/09/02 | 72.3 | +0.1 | +0.14 | 45 | 327.15 | 19 | 42.22 | 138.34 | 42.29 | 138.33 | 42.28 | -0.01 | -5.26 | 0 | 0 |
| 2025/09/01 | 72.2 | -2.1 | -2.83 | 19 | 137.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/29 | 74.3 | +1.1 | +1.5 | 77 | 568.36 | 10 | 12.99 | 73.65 | 12.96 | 73.49 | 12.93 | -0.16 | -160 | 0 | 0 |
| 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 |
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。
