6739
433
TWD+11.00 (2.61%)
2025.07.17收盤
竹陞科技－現股當沖
竹陞科技最新現股當沖狀況
整理竹陞科技最新(2025/07/16) 當沖狀況。整體成交張數為589張，佔整體市場成交張數的53.55%。當日現股當沖之總損益為+170萬元、每張平均損益則為+2,880元。
開盤價
434.5
收盤價
433
當日範圍
420 - 460
成交張數
2,419
開盤價(昨)
391
收盤價(昨)
422
昨日範圍
385 - 422
成交張數(昨)
1,100
成交金額
10.64億
成交金額(昨)
4.52億
52週範圍
-
發行股數
2326萬
市值
101億
現股當沖－歷史逐日資訊
開盤價
434.5
收盤價
433
成交張數
2,419
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(%) | ||||||
| 2025/07/24 | 472 | +19 | +4.19 | 1,351 | 64,340.25 | 940 | 69.58 | 44,711.5 | 69.49 | 44,830.9 | 69.68 | +119.4 | +1,270.21 | -- | -- |
| 2025/07/23 | 453 | -9 | -1.95 | 950 | 43,741.1 | 605 | 63.68 | 27,892.5 | 63.77 | 27,845.1 | 63.66 | -47.4 | -783.47 | -- | -- |
| 2025/07/22 | 462 | -20 | -4.15 | 1,410 | 67,330.15 | 924 | 65.53 | 44,233.7 | 65.7 | 44,132.95 | 65.55 | -100.75 | -1,090.37 | -- | -- |
| 2025/07/21 | 482 | +6 | +1.26 | 2,629 | 129,514.15 | 1,724 | 65.58 | 84,926.75 | 65.57 | 84,890.5 | 65.55 | -36.25 | -210.27 | -- | -- |
| 2025/07/18 | 476 | +43 | +9.93 | 1,664 | 76,821.35 | 927 | 55.71 | 42,373.1 | 55.16 | 42,889.1 | 55.83 | +516 | +5,566.34 | -- | -- |
| 2025/07/17 | 433 | +11 | +2.61 | 2,419 | 106,410.2 | 1,679 | 69.41 | 73,782.8 | 69.34 | 73,936.45 | 69.48 | +153.65 | +915.13 | -- | -- |
| 2025/07/16 | 422 | +38 | +9.9 | 1,100 | 45,211.7 | 589 | 53.55 | 23,998.65 | 53.08 | 24,168.3 | 53.46 | +169.65 | +2,880.31 | -- | -- |
| 2025/07/15 | 384 | +16.5 | +4.49 | 869 | 32,919.95 | 513 | 59.03 | 19,411.55 | 58.97 | 19,425.7 | 59.01 | +14.15 | +275.83 | -- | -- |
| 2025/07/14 | 367.5 | -33.5 | -8.35 | 1,073 | 40,428.05 | 464 | 43.24 | 17,488.8 | 43.26 | 17,488.4 | 43.26 | -0.4 | -8.62 | -- | -- |
| 2025/06/25 | 386 | +13 | +3.49 | 2,506 | 96,589.8 | 1,838 | 73.34 | 70,743.75 | 73.24 | 70,921.7 | 73.43 | +177.95 | +968.17 | -- | -- |
| 2025/06/24 | 373 | +28 | +8.12 | 3,166 | 115,873.6 | 2,272 | 71.76 | 82,991.05 | 71.62 | 83,306.35 | 71.89 | +315.3 | +1,387.76 | -- | -- |
| 2025/06/23 | 345 | +31 | +9.87 | 2,724 | 91,590.95 | 1,783 | 65.46 | 59,687.65 | 65.17 | 59,931 | 65.43 | +243.35 | +1,364.83 | -- | -- |
| 2025/06/20 | 314 | +26.5 | +9.22 | 2,304 | 70,260.45 | 1,467 | 63.67 | 44,695.55 | 63.61 | 44,751.65 | 63.69 | +56.1 | +382.41 | -- | -- |
| 2025/06/19 | 287.5 | +13.5 | +4.93 | 886 | 25,341.85 | 326 | 36.79 | 9,273.35 | 36.59 | 9,341.9 | 36.86 | +68.55 | +2,102.76 | -- | -- |
| 2025/06/18 | 274 | +1 | +0.37 | 350 | 9,595.05 | 159 | 45.43 | 4,359.35 | 45.43 | 4,358.6 | 45.43 | -0.75 | -47.17 | -- | -- |
| 2025/06/17 | 273 | +11.5 | +4.4 | 338 | 9,117.45 | 106 | 31.36 | 2,837.1 | 31.12 | 2,858.5 | 31.35 | +21.4 | +2,018.87 | -- | -- |
| 2025/06/16 | 261.5 | -5 | -1.88 | 234 | 6,160.75 | 38 | 16.24 | 1,004.85 | 16.31 | 998.45 | 16.21 | -6.4 | -1,684.21 | -- | -- |
| 2025/06/13 | 266.5 | -7.5 | -0.93 | 555 | 15,073.9 | 227 | 40.9 | 6,188.55 | 41.05 | 6,160.9 | 40.87 | -27.65 | -1,218.06 | -- | -- |
| 2025/06/12 | 274 | -0.5 | -0.18 | 1,222 | 34,602.9 | 536 | 43.86 | 15,302.5 | 44.22 | 15,116.45 | 43.69 | -186.05 | -3,471.08 | -- | -- |
| 2025/06/11 | 274.5 | +18.5 | +7.23 | 910 | 24,638.9 | 359 | 39.45 | 9,629.3 | 39.08 | 9,774.75 | 39.67 | +145.45 | +4,051.53 | -- | -- |
| 2025/06/10 | 256 | -0.5 | -0.19 | 201 | 5,164.75 | 36 | 17.91 | 925.7 | 17.92 | 925.8 | 17.93 | +0.1 | +27.78 | -- | -- |
| 2025/06/09 | 256.5 | -6.5 | -2.47 | 549 | 14,411.05 | 320 | 58.29 | 8,411.55 | 58.37 | 8,403.05 | 58.31 | -8.5 | -265.62 | -- | -- |
| 2025/06/06 | 263 | +7.5 | +2.94 | 1,421 | 38,383.7 | 891 | 62.7 | 24,088.3 | 62.76 | 24,098.55 | 62.78 | +10.25 | +115.04 | -- | -- |
| 2025/06/05 | 255.5 | -4 | -1.54 | 392 | 10,190.3 | 220 | 56.12 | 5,728.95 | 56.22 | 5,724.2 | 56.17 | -4.75 | -215.91 | -- | -- |
| 2025/06/04 | 259.5 | +6 | +2.37 | 244 | 6,301.7 | 108 | 44.26 | 2,792.55 | 44.31 | 2,787.85 | 44.24 | -4.7 | -435.19 | -- | -- |
| 2025/06/03 | 253.5 | -2 | -0.78 | 339 | 8,686 | 192 | 56.64 | 4,916.65 | 56.6 | 4,926.9 | 56.72 | +10.25 | +533.85 | -- | -- |
| 2025/06/02 | 255.5 | +4 | +1.59 | 253 | 6,395.15 | 121 | 47.83 | 3,055.8 | 47.78 | 3,058.75 | 47.83 | +2.95 | +243.8 | -- | -- |
| 2025/05/29 | 251.5 | +8 | +3.29 | 352 | 8,825.35 | 188 | 53.41 | 4,711.7 | 53.39 | 4,713.2 | 53.41 | +1.5 | +79.79 | -- | -- |
| 2025/05/28 | 243.5 | +0.5 | +0.21 | 224 | 5,524.9 | 110 | 49.11 | 2,714.8 | 49.14 | 2,718.05 | 49.2 | +3.25 | +295.45 | -- | -- |
| 2025/05/27 | 243 | -10 | -3.95 | 469 | 11,521.45 | 164 | 34.97 | 4,041.45 | 35.08 | 4,025.25 | 34.94 | -16.2 | -987.8 | -- | -- |
| 2025/05/26 | 253 | -4.5 | -1.75 | 261 | 6,699.95 | 116 | 44.44 | 2,982.25 | 44.51 | 2,979.1 | 44.46 | -3.15 | -271.55 | -- | -- |
| 2025/05/23 | 257.5 | +0.5 | +0.19 | 393 | 10,230.05 | 221 | 56.23 | 5,754.85 | 56.25 | 5,757.9 | 56.28 | +3.05 | +138.01 | -- | -- |
| 2025/05/22 | 257 | +3.5 | +1.38 | 335 | 8,637.3 | 188 | 56.12 | 4,836 | 55.99 | 4,849.35 | 56.14 | +13.35 | +710.11 | -- | -- |
| 2025/05/21 | 253.5 | -3.5 | -1.36 | 477 | 12,299.85 | 263 | 55.14 | 6,792.25 | 55.22 | 6,780.95 | 55.13 | -11.3 | -429.66 | -- | -- |
| 2025/05/20 | 257 | +4.5 | +1.78 | 605 | 15,783.25 | 362 | 59.83 | 9,434.9 | 59.78 | 9,459.55 | 59.93 | +24.65 | +680.94 | -- | -- |
| 2025/05/19 | 252.5 | -8.5 | -3.26 | 515 | 13,145.75 | 261 | 50.68 | 6,658.65 | 50.65 | 6,678.7 | 50.81 | +20.05 | +768.2 | -- | -- |
| 2025/05/16 | 261 | -0.5 | -0.19 | 1,085 | 28,012 | 501 | 46.18 | 12,945.8 | 46.22 | 12,987.35 | 46.36 | +41.55 | +829.34 | -- | -- |
| 2025/05/15 | 261.5 | -10.5 | -3.86 | 891 | 23,692.3 | 390 | 43.77 | 10,349.4 | 43.68 | 10,417.85 | 43.97 | +68.45 | +1,755.13 | -- | -- |
| 2025/05/14 | 272 | -4.5 | -1.63 | 690 | 18,954.2 | 320 | 46.38 | 8,800.2 | 46.43 | 8,805.25 | 46.46 | +5.05 | +157.81 | -- | -- |
| 2025/05/13 | 276.5 | -12.5 | -4.33 | 1,889 | 53,057.4 | 1,192 | 63.1 | 33,544.7 | 63.22 | 33,481.5 | 63.1 | -63.2 | -530.2 | -- | -- |
| 2025/05/12 | 289 | +7.5 | +2.66 | 1,527 | 44,064.45 | 876 | 57.37 | 25,169.7 | 57.12 | 25,306.95 | 57.43 | +137.25 | +1,566.78 | -- | -- |
| 2025/05/09 | 281.5 | -11 | -3.76 | 1,675 | 47,742.3 | 1,103 | 65.85 | 31,437.1 | 65.85 | 31,373.75 | 65.71 | -63.35 | -574.34 | -- | -- |
| 2025/05/08 | 292.5 | +21.5 | +7.93 | 2,298 | 65,443.85 | 1,570 | 68.32 | 44,546.8 | 68.07 | 44,764.9 | 68.4 | +218.1 | +1,389.17 | -- | -- |
| 2025/05/07 | 271 | +14.5 | +5.65 | 1,715 | 45,689.45 | 1,078 | 62.86 | 28,523.9 | 62.43 | 28,664.95 | 62.74 | +141.05 | +1,308.44 | -- | -- |
| 2025/05/06 | 256.5 | +6.5 | +2.6 | 1,122 | 27,941 | 837 | 74.6 | 20,784.55 | 74.39 | 20,887.15 | 74.75 | +102.6 | +1,225.81 | -- | -- |
| 2025/05/05 | 250 | -14.5 | -5.48 | 2,035 | 53,073.25 | 1,477 | 72.58 | 38,499.2 | 72.54 | 38,362.9 | 72.28 | -136.3 | -922.82 | -- | -- |
| 2025/05/02 | 264.5 | +24 | +9.98 | 1,560 | 40,050.5 | 951 | 60.96 | 24,235.45 | 60.51 | 24,440.5 | 61.02 | +205.05 | +2,156.15 | -- | -- |
| 2025/04/30 | 240.5 | -2.5 | -1.03 | 1,567 | 38,232.7 | 1,148 | 73.26 | 28,061.35 | 73.4 | 28,035.25 | 73.33 | -26.1 | -227.35 | -- | -- |
| 2025/04/29 | 243 | +22 | +9.95 | 1,630 | 38,341.05 | 838 | 51.41 | 19,485.7 | 50.82 | 19,770.5 | 51.56 | +284.8 | +3,398.57 | -- | -- |
| 2025/04/28 | 221 | +20 | +9.95 | 415 | 9,045.25 | 123 | 29.64 | 2,665.5 | 29.47 | 2,694.95 | 29.79 | +29.45 | +2,394.31 | -- | -- |
| 2025/04/25 | 201 | +5 | +2.55 | 295 | 6,031.6 | 176 | 59.66 | 3,599.45 | 59.68 | 3,601.7 | 59.71 | +2.25 | +127.84 | -- | -- |
| 2025/04/24 | 196 | -6.5 | -3.21 | 84 | 1,677.8 | 23 | 27.38 | 462 | 27.54 | 462 | 27.54 | +0 | +0 | -- | -- |
| 2025/04/23 | 202.5 | +12.5 | +6.58 | 129 | 2,623.7 | 44 | 34.11 | 893.75 | 34.06 | 896.95 | 34.19 | +3.2 | +727.27 | -- | -- |
| 2025/04/22 | 190 | -3 | -1.55 | 64 | 1,219.9 | 14 | 21.88 | 266.3 | 21.83 | 267.15 | 21.9 | +0.85 | +607.14 | -- | -- |
| 2025/04/21 | 193 | -10.5 | -5.16 | 92 | 1,801.75 | 30 | 32.61 | 590.9 | 32.8 | 589.45 | 32.72 | -1.45 | -483.33 | -- | -- |
| 2025/04/18 | 203.5 | +2 | +0.99 | 116 | 2,392.6 | 59 | 50.86 | 1,217.45 | 50.88 | 1,220 | 50.99 | +2.55 | +432.2 | -- | -- |
| 2025/04/17 | 201.5 | -1.5 | -0.74 | 70 | 1,417.45 | 32 | 45.71 | 646.05 | 45.58 | 648.05 | 45.72 | +2 | +625 | -- | -- |
| 2025/04/16 | 203 | -7.5 | -3.56 | 112 | 2,294.3 | 34 | 30.36 | 697.15 | 30.39 | 695.7 | 30.32 | -1.45 | -426.47 | -- | -- |
| 2025/04/15 | 210.5 | +18 | +9.35 | 176 | 3,631.8 | 63 | 35.8 | 1,286.55 | 35.42 | 1,307.8 | 36.01 | +21.25 | +3,373.02 | -- | -- |
| 2025/04/14 | 192.5 | +5 | +2.67 | 228 | 4,407.5 | 96 | 42.11 | 1,851.25 | 42 | 1,857.9 | 42.15 | +6.65 | +692.71 | -- | -- |
| 2025/04/11 | 187.5 | +12.5 | +7.14 | 271 | 4,902.55 | 86 | 31.73 | 1,523.95 | 31.08 | 1,558.5 | 31.79 | +34.55 | +4,017.44 | -- | -- |
| 2025/04/10 | 175 | +15.5 | +9.72 | 25 | 437.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/09 | 159.5 | -17.5 | -9.89 | 251 | 4,140.9 | 73 | 29.08 | 1,203.5 | 29.06 | 1,228.2 | 29.66 | +24.7 | +3,383.56 | -- | -- |
| 2025/04/08 | 177 | -19.5 | -9.92 | 227 | 4,050.65 | 54 | 23.79 | 966.75 | 23.87 | 962.7 | 23.77 | -4.05 | -750 | -- | -- |
| 2025/04/07 | 196.5 | -21.5 | -9.86 | 9 | 179.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/02 | 218 | -2 | -0.91 | 35 | 755.92 | 3 | 8.64 | 65.2 | 8.63 | 65.45 | 8.66 | +0.25 | +833.33 | -- | -- |
| 2025/04/01 | 220 | +7.5 | +3.53 | 92 | 2,004.73 | 46 | 49.91 | 998.75 | 49.82 | 1,002.25 | 49.99 | +3.5 | +760.87 | -- | -- |
| 2025/03/31 | 212.5 | -7.5 | -3.41 | 234 | 5,004.38 | 127 | 54.33 | 2,723.2 | 54.42 | 2,724.55 | 54.44 | +1.35 | +106.3 | -- | -- |
| 2025/03/28 | 220 | -13.5 | -5.78 | 292 | 6,460.16 | 53 | 18.15 | 1,176.3 | 18.21 | 1,171.3 | 18.13 | -5 | -943.4 | -- | -- |
| 2025/03/27 | 233.5 | -12 | -4.89 | 127 | 3,028.42 | 25 | 19.62 | 598.15 | 19.75 | 590.55 | 19.5 | -7.6 | -3,040 | -- | -- |
| 2025/03/26 | 245.5 | +6.5 | +2.72 | 85 | 2,049.65 | 22 | 25.99 | 528.9 | 25.8 | 532.95 | 26 | +4.05 | +1,840.91 | -- | -- |
| 2025/03/25 | 239 | +2 | +0.84 | 75 | 1,783.45 | 7 | 9.39 | 167.3 | 9.38 | 167.85 | 9.41 | +0.55 | +785.71 | -- | -- |
| 2025/03/24 | 237 | -3 | -1.25 | 96 | 2,331.03 | 18 | 18.66 | 438.45 | 18.81 | 433.75 | 18.61 | -4.7 | -2,611.11 | -- | -- |
| 2025/03/21 | 240 | -7 | -2.83 | 87 | 2,098.55 | 19 | 21.96 | 462.55 | 22.04 | 462.6 | 22.04 | +0.05 | +26.32 | -- | -- |
| 2025/03/20 | 247 | -1.5 | -0.6 | 224 | 5,593.52 | 90 | 40.11 | 2,243.7 | 40.11 | 2,243.05 | 40.1 | -0.65 | -72.22 | -- | -- |
| 2025/03/19 | 248.5 | +8 | +3.33 | 344 | 8,595.88 | 141 | 41.02 | 3,512.9 | 40.87 | 3,532.75 | 41.1 | +19.85 | +1,407.8 | -- | -- |
| 2025/03/18 | 240.5 | +4 | +1.69 | 130 | 3,147.37 | 54 | 41.38 | 1,302.55 | 41.39 | 1,302.9 | 41.4 | +0.35 | +64.81 | -- | -- |
| 2025/03/17 | 236.5 | -4 | -1.66 | 143 | 3,463.26 | 49 | 34.22 | 1,187.95 | 34.3 | 1,189.55 | 34.35 | +1.6 | +326.53 | -- | -- |
| 2025/03/14 | 240.5 | -2 | -0.82 | 151 | 3,657.82 | 69 | 45.77 | 1,672.45 | 45.72 | 1,679.05 | 45.9 | +6.6 | +956.52 | -- | -- |
| 2025/03/13 | 242.5 | -9 | -3.58 | 249 | 6,211.93 | 96 | 38.5 | 2,395.85 | 38.57 | 2,400.05 | 38.64 | +4.2 | +437.5 | -- | -- |
| 2025/03/12 | 251.5 | -2 | -0.79 | 276 | 7,059.38 | 95 | 34.39 | 2,427.7 | 34.39 | 2,424.6 | 34.35 | -3.1 | -326.32 | -- | -- |
| 2025/03/11 | 253.5 | -9 | -3.43 | 566 | 13,846 | 239 | 42.25 | 5,836.95 | 42.16 | 5,887.9 | 42.52 | +50.95 | +2,131.8 | -- | -- |
| 2025/03/10 | 262.5 | -1.5 | -0.57 | 307 | 8,030.52 | 138 | 44.98 | 3,614.25 | 45.01 | 3,623.1 | 45.12 | +8.85 | +641.3 | -- | -- |
| 2025/03/07 | 264 | -8.5 | -3.12 | 743 | 19,566.3 | 312 | 41.98 | 8,219.3 | 42.01 | 8,232.15 | 42.07 | +12.85 | +411.86 | -- | -- |
| 2025/03/06 | 272.5 | -30 | -9.92 | 1,194 | 33,771.21 | 407 | 34.09 | 11,595.3 | 34.33 | 11,586.9 | 34.31 | -8.4 | -206.39 | -- | -- |
| 2025/02/13 | 268 | -3 | -1.11 | 850 | 23,032.93 | 520 | 61.21 | 14,087.3 | 61.16 | 14,127.9 | 61.34 | +40.6 | +780.77 | -- | -- |
| 2025/02/12 | 271 | +16.5 | +6.48 | 1,858 | 48,868.59 | 1,217 | 65.49 | 31,869.05 | 65.21 | 32,095.6 | 65.68 | +226.55 | +1,861.54 | -- | -- |
| 2025/02/11 | 254.5 | +23 | +9.94 | 1,125 | 27,807.81 | 587 | 52.19 | 14,469.05 | 52.03 | 14,418.05 | 51.85 | -51 | -868.82 | -- | -- |
| 2025/02/10 | 231.5 | +21 | +9.98 | 815 | 18,374.8 | 241 | 29.56 | 5,352.55 | 29.13 | 5,456.9 | 29.7 | +104.35 | +4,329.88 | -- | -- |
| 2025/02/07 | 210.5 | +2 | +0.96 | 116 | 2,453.98 | 30 | 25.76 | 632.55 | 25.78 | 633.65 | 25.82 | +1.1 | +366.67 | -- | -- |
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。
