4580
81.6
TWD+0.60 (0.74%)
2025.07.17收盤
捷流閥業－現股當沖
捷流閥業最新現股當沖狀況
整理捷流閥業最新(2025/07/16) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的2.94%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
81.4
收盤價
81.6
當日範圍
81.2 - 81.8
成交張數
70
開盤價(昨)
80.7
收盤價(昨)
81
昨日範圍
80.7 - 81.2
成交張數(昨)
34
成交金額
570.54萬
成交金額(昨)
275.37萬
52週範圍
78.6 - 105
發行股數
4680萬
市值
38億
現股當沖－歷史逐日資訊
開盤價
81.4
收盤價
81.6
成交張數
70
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(%) | ||||||
| 2025/07/16 | 81 | +0.3 | +0.37 | 34 | 275.37 | 1 | 2.94 | 8.1 | 2.94 | 8.1 | 2.94 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 80.7 | +0.2 | +0.25 | 25 | 201.08 | 4 | 16 | 32.16 | 15.99 | 32.11 | 15.97 | -0.05 | -125 | 0 | 0 |
| 2025/07/14 | 80.5 | -0.2 | -0.25 | 12 | 96.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 80.7 | +1.3 | +1.64 | 73 | 585.81 | 6 | 8.22 | 48.15 | 8.22 | 48.29 | 8.24 | +0.14 | +233.33 | 0 | 0 |
| 2025/07/10 | 79.4 | +0 | +0 | 37 | 294.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 79.4 | +0.5 | +0.63 | 26 | 205.95 | 3 | 11.54 | 23.7 | 11.51 | 23.85 | 11.58 | +0.15 | +500 | 0 | 0 |
| 2025/07/08 | 78.9 | +0 | +0 | 22 | 173.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 78.9 | -0.5 | -0.63 | 30 | 237.02 | 4 | 13.33 | 31.62 | 13.34 | 31.64 | 13.35 | +0.02 | +50 | 0 | 0 |
| 2025/07/04 | 79.4 | -0.2 | -0.25 | 26 | 206.56 | 3 | 11.54 | 23.88 | 11.56 | 23.79 | 11.52 | -0.09 | -300 | 0 | 0 |
| 2025/07/03 | 79.6 | +0 | +0 | 31 | 247.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 79.6 | +0.1 | +0.13 | 14 | 111.3 | 2 | 14.29 | 15.91 | 14.29 | 15.92 | 14.3 | +0.01 | +50 | 0 | 0 |
| 2025/07/01 | 79.5 | +0.3 | +0.38 | 21 | 167.06 | 1 | 4.76 | 7.95 | 4.76 | 7.93 | 4.75 | -0.02 | -200 | 0 | 0 |
| 2025/06/30 | 79.2 | -0.4 | -0.5 | 34 | 269.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 79.6 | -0.3 | -0.38 | 25 | 199.02 | 3 | 12 | 23.88 | 12 | 23.88 | 12 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 79.9 | +0.2 | +0.25 | 35 | 280.02 | 1 | 2.86 | 8.03 | 2.87 | 7.99 | 2.85 | -0.04 | -400 | 0 | 0 |
| 2025/06/25 | 79.7 | -0.6 | -0.75 | 25 | 199.11 | 1 | 4 | 7.92 | 3.98 | 7.97 | 4 | +0.05 | +500 | 0 | 0 |
| 2025/06/24 | 80.3 | +1.7 | +2.16 | 59 | 470.73 | 13 | 22.03 | 103.18 | 21.92 | 103.73 | 22.04 | +0.55 | +423.08 | 0 | 0 |
| 2025/06/23 | 78.6 | -0.4 | -0.51 | 35 | 275.45 | 1 | 2.86 | 7.86 | 2.85 | 7.85 | 2.85 | -0.01 | -100 | 0 | 0 |
| 2025/06/20 | 79 | -0.5 | -0.63 | 36 | 284.39 | 4 | 11.11 | 31.54 | 11.09 | 31.76 | 11.17 | +0.22 | +550 | 0 | 0 |
| 2025/06/19 | 79.5 | -0.2 | -0.25 | 28 | 222.61 | 2 | 7.14 | 15.93 | 7.16 | 15.91 | 7.15 | -0.02 | -100 | 0 | 0 |
| 2025/06/18 | 79.7 | +0.4 | +0.5 | 46 | 365.41 | 1 | 2.17 | 7.91 | 2.16 | 7.97 | 2.18 | +0.06 | +600 | 0 | 0 |
| 2025/06/17 | 79.3 | +0.2 | +0.25 | 76 | 601.29 | 6 | 7.89 | 47.45 | 7.89 | 47.58 | 7.91 | +0.13 | +216.67 | 0 | 0 |
| 2025/06/16 | 79.1 | -0.5 | -0.63 | 18 | 142.51 | 1 | 5.56 | 7.92 | 5.56 | 7.92 | 5.56 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 79.6 | -0.1 | -0.13 | 31 | 246.55 | 1 | 3.23 | 7.96 | 3.23 | 7.98 | 3.24 | +0.02 | +200 | 0 | 0 |
| 2025/06/12 | 79.7 | +0.2 | +0.25 | 42 | 334.7 | 6 | 14.29 | 47.81 | 14.28 | 48.1 | 14.37 | +0.29 | +483.33 | 0 | 0 |
| 2025/06/11 | 79.5 | -0.7 | -0.87 | 80 | 636.77 | 3 | 3.75 | 23.92 | 3.76 | 24 | 3.77 | +0.08 | +266.67 | 0 | 0 |
| 2025/06/10 | 80.2 | -0.3 | -0.37 | 53 | 424.92 | 2 | 3.77 | 16.04 | 3.77 | 16.03 | 3.77 | -0.01 | -50 | 0 | 0 |
| 2025/06/09 | 80.5 | -0.1 | -0.12 | 26 | 208.8 | 2 | 7.69 | 16.11 | 7.72 | 16.25 | 7.78 | +0.14 | +700 | 0 | 0 |
| 2025/06/06 | 80.6 | -0.2 | -0.25 | 6 | 48.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 80.8 | -1.2 | -1.46 | 17 | 137.66 | 3 | 17.65 | 24.39 | 17.72 | 24.27 | 17.63 | -0.12 | -400 | 0 | 0 |
| 2025/06/04 | 82 | +1.8 | +2.24 | 110 | 893.13 | 3 | 2.73 | 24.24 | 2.71 | 24.51 | 2.74 | +0.27 | +900 | 0 | 0 |
| 2025/06/03 | 80.2 | +0.7 | +0.88 | 15 | 119.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 79.5 | -1.2 | -1.49 | 80 | 635.74 | 1 | 1.25 | 7.95 | 1.25 | 7.99 | 1.26 | +0.04 | +400 | 0 | 0 |
| 2025/05/29 | 80.7 | +0.3 | +0.37 | 20 | 161.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 80.4 | +0.1 | +0.12 | 18 | 144.51 | 1 | 5.56 | 8.04 | 5.56 | 8.04 | 5.56 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 80.3 | +0.1 | +0.12 | 21 | 168.45 | 1 | 4.76 | 8.01 | 4.76 | 8.03 | 4.77 | +0.02 | +200 | 0 | 0 |
| 2025/05/26 | 80.2 | -0.5 | -0.62 | 26 | 208.97 | 1 | 3.85 | 8.04 | 3.85 | 8.05 | 3.85 | +0.01 | +100 | 0 | 0 |
| 2025/05/23 | 80.7 | +0 | +0 | 15 | 121.06 | 1 | 6.67 | 8.06 | 6.66 | 8.07 | 6.67 | +0.01 | +100 | 0 | 0 |
| 2025/05/22 | 80.7 | -0.1 | -0.12 | 41 | 330.37 | 6 | 14.63 | 48.28 | 14.61 | 48.54 | 14.69 | +0.26 | +433.33 | 0 | 0 |
| 2025/05/21 | 80.8 | +0.4 | +0.5 | 45 | 363.45 | 1 | 2.22 | 8.05 | 2.21 | 8.09 | 2.23 | +0.04 | +400 | 0 | 0 |
| 2025/05/20 | 80.4 | +0.2 | +0.25 | 42 | 339.2 | 2 | 4.76 | 16.15 | 4.76 | 16.22 | 4.78 | +0.07 | +350 | 0 | 0 |
| 2025/05/19 | 80.2 | -0.5 | -0.62 | 69 | 554.88 | 1 | 1.45 | 8.02 | 1.45 | 8.07 | 1.45 | +0.05 | +500 | 0 | 0 |
| 2025/05/16 | 80.7 | -0.8 | -0.98 | 230 | 1,857.96 | 15 | 6.52 | 121.42 | 6.54 | 121.49 | 6.54 | +0.07 | +46.67 | 0 | 0 |
| 2025/05/15 | 81.5 | -0.6 | -0.73 | 92 | 754.15 | 12 | 13.04 | 98.46 | 13.06 | 98.58 | 13.07 | +0.12 | +100 | 0 | 0 |
| 2025/05/14 | 82.1 | +0.7 | +0.86 | 43 | 352.31 | 2 | 4.65 | 16.41 | 4.66 | 16.43 | 4.66 | +0.02 | +100 | 0 | 0 |
| 2025/05/13 | 81.4 | +0.8 | +0.99 | 94 | 763.56 | 4 | 4.26 | 32.44 | 4.25 | 32.49 | 4.26 | +0.05 | +125 | 0 | 0 |
| 2025/05/12 | 80.6 | +0.3 | +0.37 | 228 | 1,830.2 | 9 | 3.95 | 72.26 | 3.95 | 72.29 | 3.95 | +0.03 | +33.33 | 0 | 0 |
| 2025/05/09 | 80.3 | -4.3 | -5.08 | 472 | 3,779.63 | 55 | 11.65 | 440.85 | 11.66 | 440.59 | 11.66 | -0.26 | -47.27 | 0 | 0 |
| 2025/05/08 | 84.6 | +0.1 | +0.12 | 25 | 211.22 | 1 | 4 | 8.38 | 3.97 | 8.46 | 4.01 | +0.08 | +800 | 0 | 0 |
| 2025/05/07 | 84.5 | +0.4 | +0.48 | 38 | 319.71 | 5 | 13.16 | 41.63 | 13.02 | 42.13 | 13.18 | +0.5 | +1,000 | 0 | 0 |
| 2025/05/06 | 84.1 | +0.5 | +0.6 | 35 | 297.06 | 2 | 5.71 | 16.9 | 5.69 | 16.98 | 5.72 | +0.08 | +400 | 0 | 0 |
| 2025/05/05 | 83.6 | -2.5 | -2.9 | 59 | 494.39 | 1 | 1.69 | 8.34 | 1.69 | 8.38 | 1.7 | +0.04 | +400 | 0 | 0 |
| 2025/05/02 | 86.1 | +0.6 | +0.7 | 58 | 496.93 | 1 | 1.72 | 8.5 | 1.71 | 8.6 | 1.73 | +0.1 | +1,000 | 0 | 0 |
| 2025/04/30 | 85.5 | +0.5 | +0.59 | 62 | 529.99 | 4 | 6.45 | 34.21 | 6.45 | 34.21 | 6.45 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 85 | +0.5 | +0.59 | 41 | 347.66 | 1 | 2.44 | 8.49 | 2.44 | 8.5 | 2.44 | +0.01 | +100 | 0 | 0 |
| 2025/04/28 | 84.5 | +0.5 | +0.6 | 29 | 245.11 | 1 | 3.45 | 8.41 | 3.43 | 8.47 | 3.46 | +0.06 | +600 | 0 | 0 |
| 2025/04/25 | 84 | +0.4 | +0.48 | 45 | 379.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 83.6 | +0.5 | +0.6 | 25 | 208.92 | 1 | 4 | 8.35 | 4 | 8.36 | 4 | +0.01 | +100 | 0 | 0 |
| 2025/04/23 | 83.1 | +0.9 | +1.09 | 30 | 248.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/22 | 82.2 | +0 | +0 | 53 | 434.07 | 4 | 7.55 | 32.62 | 7.51 | 32.83 | 7.56 | +0.21 | +525 | 0 | 0 |
| 2025/04/21 | 82.2 | -1.6 | -1.91 | 81 | 666.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 83.8 | +0.5 | +0.6 | 40 | 333.89 | 3 | 7.5 | 25.08 | 7.51 | 25.05 | 7.5 | -0.03 | -100 | 0 | 0 |
| 2025/04/17 | 83.3 | -0.8 | -0.95 | 98 | 816.19 | 5 | 5.1 | 41.64 | 5.1 | 41.71 | 5.11 | +0.07 | +140 | 0 | 0 |
| 2025/04/16 | 84.1 | -1.6 | -1.87 | 144 | 1,214.19 | 33 | 22.92 | 278.43 | 22.93 | 278.27 | 22.92 | -0.16 | -48.48 | 0 | 0 |
| 2025/04/15 | 85.7 | +2.2 | +2.63 | 130 | 1,101.36 | 8 | 6.15 | 67.29 | 6.11 | 68.04 | 6.18 | +0.75 | +937.5 | 0 | 0 |
| 2025/04/14 | 83.5 | +0.6 | +0.72 | 130 | 1,090.7 | 21 | 16.15 | 175.83 | 16.12 | 176.9 | 16.22 | +1.07 | +509.52 | 0 | 0 |
| 2025/04/11 | 82.9 | -2.5 | -2.93 | 162 | 1,334.84 | 32 | 19.75 | 262.56 | 19.67 | 263.94 | 19.77 | +1.38 | +431.25 | 0 | 0 |
| 2025/04/10 | 85.4 | +6.2 | +7.83 | 268 | 2,277.98 | 33 | 12.31 | 279.85 | 12.29 | 281.24 | 12.35 | +1.39 | +421.21 | 0 | 0 |
| 2025/04/09 | 79.2 | -3.1 | -3.77 | 253 | 2,036.49 | 29 | 11.46 | 234.46 | 11.51 | 234.34 | 11.51 | -0.12 | -41.38 | 0 | 0 |
| 2025/04/08 | 82.3 | +1 | +1.23 | 209 | 1,714.81 | 37 | 17.7 | 304.03 | 17.73 | 303.56 | 17.7 | -0.47 | -127.03 | 0 | 0 |
| 2025/04/07 | 81.3 | -9 | -9.97 | 354 | 2,890.76 | 28 | 7.91 | 228.23 | 7.9 | 231.11 | 7.99 | +2.88 | +1,028.57 | 0 | 0 |
| 2025/04/02 | 90.3 | +0 | +0 | 38 | 342.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 90.3 | +0 | +0 | 119 | 1,072.47 | 11 | 9.22 | 98.57 | 9.19 | 99.27 | 9.26 | +0.7 | +636.36 | 0 | 0 |
| 2025/03/31 | 90.3 | -0.7 | -0.77 | 223 | 1,995.05 | 27 | 12.09 | 240.48 | 12.05 | 241.47 | 12.1 | +0.99 | +366.67 | 0 | 0 |
| 2025/03/28 | 91 | -0.5 | -0.55 | 179 | 1,625.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 91.5 | -0.6 | -0.65 | 71 | 646.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 92.1 | +0.1 | +0.11 | 69 | 633.68 | 1 | 1.45 | 9.18 | 1.45 | 9.21 | 1.45 | +0.03 | +300 | 0 | 0 |
| 2025/03/25 | 92 | -0.5 | -0.54 | 34 | 315.8 | 1 | 2.92 | 9.26 | 2.93 | 9.2 | 2.91 | -0.06 | -600 | 0 | 0 |
| 2025/03/24 | 92.5 | +0.1 | +0.11 | 38 | 354.62 | 1 | 2.61 | 9.26 | 2.61 | 9.25 | 2.61 | -0.01 | -100 | 0 | 0 |
| 2025/03/21 | 92.4 | +0.6 | +0.65 | 84 | 772.98 | 3 | 3.58 | 27.58 | 3.57 | 27.7 | 3.58 | +0.12 | +400 | 0 | 0 |
| 2025/03/20 | 91.8 | +0 | +0 | 162 | 1,485.39 | 2 | 1.23 | 18.34 | 1.23 | 18.35 | 1.24 | +0.01 | +50 | 0 | 0 |
| 2025/03/19 | 91.8 | -0.3 | -0.33 | 120 | 1,098.93 | 3 | 2.51 | 27.54 | 2.51 | 27.54 | 2.51 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 92.1 | -0.5 | -0.54 | 130 | 1,196.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 92.6 | +0.3 | +0.33 | 102 | 938.46 | 3 | 2.95 | 27.65 | 2.95 | 27.73 | 2.95 | +0.08 | +266.67 | 0 | 0 |
| 2025/03/14 | 92.3 | -0.6 | -0.65 | 106 | 980.98 | 3 | 2.82 | 27.74 | 2.83 | 27.7 | 2.82 | -0.04 | -133.33 | 0 | 0 |
| 2025/03/13 | 92.9 | +0.9 | +0.98 | 140 | 1,304.42 | 4 | 2.85 | 37.26 | 2.86 | 37.04 | 2.84 | -0.22 | -550 | 0 | 0 |
| 2025/03/12 | 92 | +0.1 | +0.11 | 81 | 746.23 | 3 | 3.7 | 27.61 | 3.7 | 27.59 | 3.7 | -0.02 | -66.67 | 0 | 0 |
| 2025/03/11 | 91.9 | -1.1 | -1.18 | 139 | 1,271.4 | 10 | 7.22 | 91.4 | 7.19 | 92.01 | 7.24 | +0.61 | +610 | 0 | 0 |
| 2025/03/10 | 93 | -0.4 | -0.43 | 61 | 565.24 | 2 | 3.29 | 18.62 | 3.29 | 18.61 | 3.29 | -0.01 | -50 | 0 | 0 |
| 2025/03/07 | 93.4 | -0.3 | -0.32 | 42 | 390.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
