5299
92
TWD-2.30 (-2.44%)
2026.10.19收盤
杰力－現股當沖
杰力最新現股當沖狀況
整理杰力最新(2026/04/24) 當沖狀況。整體成交張數為111張，佔整體市場成交張數的28.61%。當日現股當沖之總損益為-3.02萬元、每張平均損益則為-272元。
開盤價
93.2
收盤價
92
當日範圍
91.4 - 93.2
成交張數
144
開盤價(昨)
94.3
收盤價(昨)
94.3
昨日範圍
93.9 - 95.2
成交張數(昨)
125
成交金額
1325.32萬
成交金額(昨)
1182.58萬
52週範圍
69.7 - 141.5
發行股數
5116萬
市值
47億
現股當沖－歷史逐日資訊
開盤價
93.2
收盤價
92
成交張數
144
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 | 86.4 | +1.7 | +2.01 | 388 | 3,369.52 | 111 | 28.61 | 964.59 | 28.63 | 961.57 | 28.54 | -3.02 | -272.07 | -- | -- |
| 2026/04/23 | 84.7 | -3.4 | -3.86 | 529 | 4,525.3 | 224 | 42.34 | 1,911.82 | 42.25 | 1,920.54 | 42.44 | +8.72 | +389.29 | -- | -- |
| 2026/04/22 | 88.1 | +4 | +4.76 | 567 | 4,984.17 | 144 | 25.4 | 1,255.65 | 25.19 | 1,273.3 | 25.55 | +17.65 | +1,225.69 | -- | -- |
| 2026/04/21 | 84.1 | +0.6 | +0.72 | 254 | 2,147.94 | 63 | 24.8 | 532.33 | 24.78 | 532.87 | 24.81 | +0.54 | +85.71 | -- | -- |
| 2026/04/20 | 83.5 | -1 | -1.18 | 528 | 4,519.82 | 136 | 25.76 | 1,164.88 | 25.77 | 1,167.05 | 25.82 | +2.17 | +159.56 | -- | -- |
| 2026/04/17 | 84.5 | +2.6 | +3.17 | 706 | 5,916.8 | 246 | 34.84 | 2,053.37 | 34.7 | 2,069.9 | 34.98 | +16.53 | +671.95 | -- | -- |
| 2026/04/16 | 81.9 | +1.7 | +2.12 | 215 | 1,756.84 | 35 | 16.28 | 284.33 | 16.18 | 287.2 | 16.35 | +2.87 | +820 | -- | -- |
| 2026/04/15 | 80.2 | +0.5 | +0.63 | 158 | 1,263.11 | 29 | 18.35 | 231.41 | 18.32 | 231.77 | 18.35 | +0.36 | +124.14 | -- | -- |
| 2026/04/14 | 79.7 | -0.9 | -1.12 | 128 | 1,023.72 | 17 | 13.28 | 135.94 | 13.28 | 136.38 | 13.32 | +0.44 | +258.82 | -- | -- |
| 2026/04/13 | 80.6 | +0.8 | +1 | 213 | 1,721.95 | 33 | 15.49 | 266.76 | 15.49 | 266.56 | 15.48 | -0.2 | -60.61 | -- | -- |
| 2026/04/10 | 79.8 | -0.4 | -0.5 | 73 | 582.55 | 7 | 9.59 | 55.88 | 9.59 | 55.91 | 9.6 | +0.03 | +42.86 | -- | -- |
| 2026/04/09 | 80.2 | +1 | +1.26 | 141 | 1,125.84 | 31 | 21.99 | 247.33 | 21.97 | 247.34 | 21.97 | +0.01 | +3.23 | -- | -- |
| 2026/04/08 | 79.2 | +0.4 | +0.51 | 195 | 1,549.6 | 45 | 23.08 | 356.85 | 23.03 | 358.09 | 23.11 | +1.24 | +275.56 | -- | -- |
| 2026/04/07 | 78.8 | +1.4 | +1.81 | 315 | 2,505.54 | 125 | 39.68 | 993.14 | 39.64 | 995.8 | 39.74 | +2.66 | +212.8 | -- | -- |
| 2026/04/02 | 77.4 | +2.5 | +3.34 | 225 | 1,723.95 | 49 | 21.78 | 373.36 | 21.66 | 370.98 | 21.52 | -2.38 | -485.71 | -- | -- |
| 2026/04/01 | 74.9 | +0.8 | +1.08 | 38 | 286.46 | 7 | 18.42 | 52.97 | 18.49 | 52.64 | 18.38 | -0.33 | -471.43 | -- | -- |
| 2026/03/31 | 74.1 | -1.7 | -2.24 | 77 | 571.6 | 9 | 11.69 | 66.6 | 11.65 | 67.51 | 11.81 | +0.91 | +1,011.11 | -- | -- |
| 2026/03/30 | 75.8 | -2.5 | -3.19 | 106 | 803.45 | 15 | 14.15 | 113.77 | 14.16 | 113.89 | 14.18 | +0.12 | +80 | -- | -- |
| 2026/03/27 | 78.3 | -0.2 | -0.25 | 136 | 1,057.87 | 51 | 37.5 | 396.73 | 37.5 | 397.17 | 37.54 | +0.44 | +86.27 | -- | -- |
| 2026/03/26 | 78.5 | -0.3 | -0.38 | 152 | 1,204.44 | 32 | 21.05 | 253.47 | 21.04 | 253.77 | 21.07 | +0.3 | +93.75 | -- | -- |
| 2026/03/25 | 78.8 | +1.2 | +1.55 | 205 | 1,625 | 35 | 17.07 | 276.87 | 17.04 | 276.88 | 17.04 | +0.01 | +2.86 | -- | -- |
| 2026/03/24 | 77.6 | +0.8 | +1.04 | 129 | 1,001.27 | 31 | 24.03 | 240.55 | 24.02 | 241.51 | 24.12 | +0.96 | +309.68 | -- | -- |
| 2026/03/23 | 76.8 | -0.9 | -1.16 | 79 | 605.83 | 22 | 27.85 | 168.29 | 27.78 | 169.27 | 27.94 | +0.98 | +445.45 | -- | -- |
| 2026/03/20 | 77.7 | +1.1 | +1.44 | 123 | 955.44 | 23 | 18.7 | 177.95 | 18.62 | 178.41 | 18.67 | +0.46 | +200 | -- | -- |
| 2026/03/19 | 76.6 | -2.1 | -2.67 | 84 | 652.11 | 7 | 8.33 | 54.73 | 8.39 | 54.44 | 8.35 | -0.29 | -414.29 | -- | -- |
| 2026/03/18 | 78.7 | +1 | +1.29 | 148 | 1,159.17 | 7 | 4.73 | 54.95 | 4.74 | 55.03 | 4.75 | +0.08 | +114.29 | -- | -- |
| 2026/03/17 | 77.7 | +0.4 | +0.52 | 119 | 927.67 | 21 | 17.65 | 163.23 | 17.6 | 164.61 | 17.74 | +1.38 | +657.14 | -- | -- |
| 2026/03/16 | 77.3 | -0.8 | -1.02 | 185 | 1,444.58 | 40 | 21.62 | 313.8 | 21.72 | 311.62 | 21.57 | -2.18 | -545 | -- | -- |
| 2026/03/13 | 78.1 | +4 | +5.4 | 379 | 2,949.93 | 113 | 29.82 | 873.64 | 29.62 | 879.01 | 29.8 | +5.37 | +475.22 | -- | -- |
| 2026/03/12 | 74.1 | -1.2 | -1.59 | 54 | 402.48 | 11 | 20.37 | 81.89 | 20.35 | 81.97 | 20.37 | +0.08 | +72.73 | -- | -- |
| 2026/03/11 | 75.3 | +3.3 | +4.58 | 143 | 1,066.19 | 22 | 15.38 | 162.23 | 15.22 | 164.72 | 15.45 | +2.49 | +1,131.82 | -- | -- |
| 2026/03/10 | 72 | +0.9 | +1.27 | 85 | 616.45 | 30 | 35.29 | 217.74 | 35.32 | 217.45 | 35.27 | -0.29 | -96.67 | -- | -- |
| 2026/03/09 | 71.1 | -3.6 | -4.82 | 142 | 1,007.57 | 22 | 15.49 | 155.93 | 15.48 | 156.23 | 15.51 | +0.3 | +136.36 | -- | -- |
| 2026/03/06 | 74.7 | +0.5 | +0.67 | 70 | 524.15 | 20 | 28.57 | 149.28 | 28.48 | 149.61 | 28.54 | +0.33 | +165 | -- | -- |
| 2026/03/05 | 74.2 | +1.1 | +1.5 | 99 | 736.71 | 20 | 20.2 | 148.84 | 20.2 | 148.72 | 20.19 | -0.12 | -60 | -- | -- |
| 2026/03/04 | 73.1 | -3.4 | -4.44 | 130 | 958.45 | 37 | 28.46 | 273.63 | 28.55 | 273.8 | 28.57 | +0.17 | +45.95 | -- | -- |
| 2026/03/03 | 76.5 | -0.7 | -0.91 | 95 | 730.55 | 29 | 30.53 | 222.89 | 30.51 | 223.2 | 30.55 | +0.31 | +106.9 | -- | -- |
| 2026/03/02 | 77.2 | -1.2 | -1.53 | 107 | 826.4 | 22 | 20.56 | 169.13 | 20.47 | 169.9 | 20.56 | +0.77 | +350 | -- | -- |
| 2026/02/26 | 78.4 | -0.6 | -0.76 | 228 | 1,813.09 | 62 | 27.19 | 492.88 | 27.18 | 493.88 | 27.24 | +1 | +161.29 | -- | -- |
| 2026/02/25 | 79 | +2.6 | +3.4 | 364 | 2,857.29 | 64 | 17.58 | 499.93 | 17.5 | 503.94 | 17.64 | +4.01 | +626.56 | -- | -- |
| 2026/02/24 | 76.4 | +0.1 | +0.13 | 80 | 608.83 | 10 | 12.5 | 76.06 | 12.49 | 76.37 | 12.54 | +0.31 | +310 | -- | -- |
| 2026/02/23 | 76.3 | +1.8 | +2.42 | 158 | 1,211.33 | 29 | 18.35 | 222.32 | 18.35 | 221.99 | 18.33 | -0.33 | -113.79 | -- | -- |
| 2026/02/11 | 74.5 | +1.1 | +1.5 | 86 | 638.53 | 17 | 19.77 | 126.01 | 19.73 | 126.27 | 19.78 | +0.26 | +152.94 | -- | -- |
| 2026/02/10 | 73.4 | +0.9 | +1.24 | 55 | 404.83 | 4 | 7.27 | 29.44 | 7.27 | 29.43 | 7.27 | -0.01 | -25 | -- | -- |
| 2026/02/09 | 72.5 | -0.1 | -0.14 | 25 | 181.68 | 3 | 12 | 21.76 | 11.98 | 21.79 | 11.99 | +0.03 | +100 | -- | -- |
| 2026/02/06 | 72.6 | -1.9 | -2.55 | 62 | 449.44 | 25 | 40.32 | 180.54 | 40.17 | 181.83 | 40.46 | +1.29 | +516 | -- | -- |
| 2026/02/05 | 74.5 | -0.6 | -0.8 | 94 | 707.59 | 52 | 55.32 | 391.4 | 55.31 | 391.97 | 55.4 | +0.57 | +109.62 | -- | -- |
| 2026/02/04 | 75.1 | +2.9 | +4.02 | 55 | 405.67 | 7 | 12.73 | 51.6 | 12.72 | 52.09 | 12.84 | +0.49 | +700 | -- | -- |
| 2026/02/03 | 72.2 | -0.4 | -0.55 | 50 | 363.1 | 17 | 34 | 123.25 | 33.94 | 123.4 | 33.99 | +0.15 | +88.24 | -- | -- |
| 2026/02/02 | 72.6 | -2.3 | -3.07 | 87 | 636.2 | 5 | 5.75 | 36.43 | 5.73 | 36.7 | 5.77 | +0.27 | +540 | -- | -- |
| 2026/01/30 | 74.9 | -0.5 | -0.66 | 130 | 975.14 | 70 | 53.85 | 526.72 | 54.01 | 524.48 | 53.79 | -2.24 | -320 | -- | -- |
| 2026/01/29 | 75.4 | -1.4 | -1.82 | 88 | 668.23 | 17 | 19.32 | 129.26 | 19.34 | 129.36 | 19.36 | +0.1 | +58.82 | -- | -- |
| 2026/01/28 | 76.8 | +0.5 | +0.66 | 111 | 848.63 | 27 | 24.32 | 206.46 | 24.33 | 206.34 | 24.31 | -0.12 | -44.44 | -- | -- |
| 2026/01/27 | 76.3 | -0.8 | -1.04 | 99 | 764.75 | 21 | 21.21 | 163.26 | 21.35 | 161.97 | 21.18 | -1.29 | -614.29 | -- | -- |
| 2026/01/26 | 77.1 | -0.9 | -1.15 | 196 | 1,513.65 | 30 | 15.31 | 231.72 | 15.31 | 232.43 | 15.36 | +0.71 | +236.67 | -- | -- |
| 2026/01/23 | 78 | -0.7 | -0.89 | 163 | 1,272.88 | 46 | 28.22 | 358.66 | 28.18 | 359.78 | 28.27 | +1.12 | +243.48 | -- | -- |
| 2026/01/22 | 78.7 | -1.1 | -1.38 | 344 | 2,740.51 | 118 | 34.3 | 938.61 | 34.25 | 943.43 | 34.43 | +4.82 | +408.47 | -- | -- |
| 2026/01/21 | 79.8 | +2.4 | +3.1 | 747 | 6,007.79 | 298 | 39.89 | 2,394.37 | 39.85 | 2,403 | 40 | +8.63 | +289.6 | -- | -- |
| 2026/01/20 | 77.4 | +3.2 | +4.31 | 350 | 2,674.33 | 98 | 28 | 745.19 | 27.86 | 751.5 | 28.1 | +6.31 | +643.88 | -- | -- |
| 2026/01/19 | 74.2 | +1.4 | +1.92 | 239 | 1,786.45 | 74 | 30.96 | 550.98 | 30.84 | 553.75 | 31 | +2.77 | +374.32 | -- | -- |
| 2026/01/16 | 72.8 | +1.3 | +1.82 | 77 | 555.78 | 4 | 5.19 | 28.76 | 5.17 | 28.91 | 5.2 | +0.15 | +375 | -- | -- |
| 2026/01/15 | 71.5 | -0.9 | -1.24 | 81 | 580.39 | 10 | 12.35 | 71.62 | 12.34 | 71.72 | 12.36 | +0.1 | +100 | -- | -- |
| 2026/01/14 | 72.4 | +1.3 | +1.83 | 115 | 831.16 | 16 | 13.91 | 115.26 | 13.87 | 115.78 | 13.93 | +0.52 | +325 | -- | -- |
| 2026/01/13 | 71.1 | +0.2 | +0.28 | 42 | 297.8 | 5 | 11.9 | 35.45 | 11.9 | 35.42 | 11.89 | -0.03 | -60 | -- | -- |
| 2026/01/12 | 70.9 | +0.2 | +0.28 | 30 | 212.81 | 1 | 3.33 | 7.06 | 3.32 | 7.09 | 3.33 | +0.03 | +300 | -- | -- |
| 2026/01/09 | 70.7 | +0.4 | +0.57 | 51 | 359.37 | 6 | 11.76 | 42.24 | 11.75 | 42.25 | 11.76 | +0.01 | +16.67 | -- | -- |
| 2026/01/08 | 70.3 | -1 | -1.4 | 60 | 424.21 | 14 | 23.33 | 99.28 | 23.4 | 99.52 | 23.46 | +0.24 | +171.43 | -- | -- |
| 2026/01/07 | 71.3 | +0.4 | +0.56 | 116 | 830.67 | 10 | 8.62 | 71.51 | 8.61 | 71.39 | 8.59 | -0.12 | -120 | -- | -- |
| 2026/01/06 | 70.9 | +1.1 | +1.58 | 70 | 494.67 | 12 | 17.14 | 84.56 | 17.09 | 84.88 | 17.16 | +0.32 | +266.67 | -- | -- |
| 2026/01/05 | 69.8 | -1.8 | -2.51 | 157 | 1,102 | 9 | 5.73 | 63.09 | 5.73 | 63.24 | 5.74 | +0.15 | +166.67 | -- | -- |
| 2026/01/02 | 71.6 | +0.8 | +1.13 | 60 | 428.5 | 6 | 10 | 42.69 | 9.96 | 42.91 | 10.01 | +0.22 | +366.67 | -- | -- |
| 2025/12/31 | 70.8 | +0.2 | +0.28 | 33 | 235.21 | 3 | 9.09 | 21.25 | 9.03 | 21.41 | 9.1 | +0.16 | +533.33 | -- | -- |
| 2025/12/30 | 70.6 | -0.9 | -1.26 | 89 | 630.05 | 9 | 10.11 | 63.48 | 10.08 | 63.96 | 10.15 | +0.48 | +533.33 | -- | -- |
| 2025/12/29 | 71.5 | +0.1 | +0.14 | 38 | 271.96 | 3 | 7.89 | 21.43 | 7.88 | 21.61 | 7.95 | +0.18 | +600 | -- | -- |
| 2025/12/26 | 71.4 | +0.2 | +0.28 | 15 | 107.26 | 3 | 20 | 21.4 | 19.95 | 21.6 | 20.14 | +0.2 | +666.67 | -- | -- |
| 2025/12/19 | 71.2 | +0.2 | +0.28 | 23 | 163.7 | 2 | 8.7 | 14.25 | 8.7 | 14.22 | 8.69 | -0.03 | -150 | -- | -- |
| 2025/12/18 | 71 | +0.1 | +0.14 | 28 | 200.06 | 3 | 10.71 | 21.43 | 10.71 | 21.42 | 10.71 | -0.01 | -33.33 | -- | -- |
| 2025/12/17 | 70.9 | +0.3 | +0.42 | 65 | 464.33 | 8 | 12.31 | 57 | 12.28 | 57.31 | 12.34 | +0.31 | +387.5 | -- | -- |
| 2025/12/16 | 70.6 | -1 | -1.4 | 20 | 141.53 | 1 | 5 | 7.05 | 4.98 | 7.09 | 5.01 | +0.04 | +400 | -- | -- |
| 2025/12/15 | 71.6 | +0.5 | +0.7 | 16 | 113.96 | 3 | 18.75 | 21.45 | 18.82 | 21.42 | 18.8 | -0.03 | -100 | -- | -- |
| 2025/11/26 | 71.3 | +0.5 | +0.71 | 58 | 417.32 | 17 | 29.31 | 122.14 | 29.27 | 122.23 | 29.29 | +0.09 | +52.94 | -- | -- |
| 2025/11/25 | 70.8 | +0.5 | +0.71 | 32 | 227.15 | 9 | 28.12 | 63.88 | 28.12 | 64 | 28.18 | +0.12 | +133.33 | -- | -- |
| 2025/11/24 | 70.3 | +0.4 | +0.57 | 48 | 338.24 | 4 | 8.33 | 28.37 | 8.39 | 28.12 | 8.31 | -0.25 | -625 | -- | -- |
| 2025/11/21 | 69.9 | -1.2 | -1.69 | 70 | 489.97 | 14 | 20 | 98.02 | 20.01 | 98.11 | 20.02 | +0.09 | +64.29 | -- | -- |
| 2025/11/20 | 71.1 | +1.4 | +2.01 | 34 | 241.95 | 7 | 20.59 | 49.9 | 20.62 | 49.81 | 20.59 | -0.09 | -128.57 | -- | -- |
| 2025/11/19 | 69.7 | -0.9 | -1.27 | 112 | 785.03 | 30 | 26.79 | 211.1 | 26.89 | 210.28 | 26.79 | -0.82 | -273.33 | -- | -- |
| 2025/11/18 | 70.6 | -2.7 | -3.68 | 132 | 944.72 | 31 | 23.48 | 222.64 | 23.57 | 222.87 | 23.59 | +0.23 | +74.19 | -- | -- |
| 2025/11/17 | 73.3 | -1.1 | -1.48 | 92 | 678.55 | 26 | 28.26 | 191.84 | 28.27 | 191.81 | 28.27 | -0.03 | -11.54 | -- | -- |
| 2025/11/14 | 74.4 | -0.3 | -0.4 | 63 | 468.75 | 15 | 23.81 | 111.16 | 23.71 | 111.87 | 23.87 | +0.71 | +473.33 | -- | -- |
| 2025/11/13 | 74.7 | +0.7 | +0.95 | 108 | 811.56 | 22 | 20.37 | 164.74 | 20.3 | 165.56 | 20.4 | +0.82 | +372.73 | -- | -- |
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。
