1451
18.95
TWD+0.15 (0.80%)
2025.07.08收盤
年興－現股當沖
年興最新現股當沖狀況
整理年興最新(2025/07/07) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。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
18.7
收盤價
18.95
當日範圍
18.7 - 19.05
成交張數
29
開盤價(昨)
18.7
收盤價(昨)
18.8
昨日範圍
18.7 - 18.9
成交張數(昨)
47
成交金額
54.72萬
成交金額(昨)
88.18萬
52週範圍
16.3 - 22.5
發行股數
2億
市值
38億
現股當沖－歷史逐日資訊
開盤價
18.7
收盤價
18.95
成交張數
29
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(%) | ||||||
| 2025/07/08 | 18.95 | +0.15 | +0.8 | 29 | 55.24 | 2 | 6.83 | 3.76 | 6.81 | 3.81 | 6.9 | +0.05 | +250 | 0 | 0 |
| 2025/07/07 | 18.8 | +0.1 | +0.53 | 47 | 87.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 18.7 | -0.1 | -0.53 | 101 | 190.85 | 11 | 10.93 | 20.77 | 10.89 | 20.89 | 10.94 | +0.11 | +100 | 0 | 0 |
| 2025/07/03 | 18.8 | +0.05 | +0.27 | 138 | 259.21 | 21 | 15.27 | 39.37 | 15.19 | 39.62 | 15.28 | +0.25 | +119.05 | 0 | 0 |
| 2025/07/02 | 18.75 | -0.2 | -1.06 | 92 | 171.07 | 2 | 2.18 | 3.74 | 2.19 | 3.75 | 2.19 | +0.01 | +50 | 0 | 0 |
| 2025/07/01 | 18.95 | +0.2 | +1.07 | 112 | 211.02 | 10 | 8.92 | 18.81 | 8.91 | 18.83 | 8.92 | +0.02 | +20 | 0 | 0 |
| 2025/06/30 | 18.75 | -0.3 | -1.57 | 81 | 152.69 | 8 | 9.89 | 15.05 | 9.86 | 14.99 | 9.82 | -0.06 | -75 | 0 | 0 |
| 2025/06/27 | 19.05 | +0.2 | +1.06 | 82 | 155.4 | 9 | 10.96 | 17.07 | 10.98 | 17.07 | 10.98 | +0.01 | +5.56 | 0 | 0 |
| 2025/06/26 | 18.85 | +0.3 | +1.62 | 127 | 238.93 | 13 | 10.22 | 24.34 | 10.19 | 24.41 | 10.21 | +0.07 | +50 | 0 | 0 |
| 2025/06/25 | 18.55 | +0 | +0 | 37 | 68.8 | 8 | 21.48 | 21.36 | 31.05 | 21.41 | 31.13 | +0.06 | +68.75 | 0 | 0 |
| 2025/06/24 | 18.55 | +0.2 | +1.09 | 72 | 133.44 | 7 | 9.72 | 12.93 | 9.69 | 13 | 9.74 | +0.07 | +100 | 0 | 0 |
| 2025/06/23 | 18.35 | -0.3 | -1.61 | 129 | 236.89 | 23 | 17.8 | 42.18 | 17.81 | 42.33 | 17.87 | +0.14 | +63.04 | 0 | 0 |
| 2025/06/20 | 18.65 | +0.15 | +0.81 | 278 | 515.97 | 46 | 16.55 | 85.55 | 16.58 | 85.09 | 16.49 | -0.46 | -98.91 | 0 | 0 |
| 2025/06/19 | 18.5 | -0.35 | -1.86 | 271 | 504.11 | 8 | 2.96 | 14.94 | 2.96 | 14.95 | 2.96 | +0.01 | +12.5 | 0 | 0 |
| 2025/06/18 | 18.85 | -0.1 | -0.53 | 552 | 1,037.83 | 53 | 9.59 | 99.44 | 9.58 | 100.03 | 9.64 | +0.59 | +111.32 | 0 | 0 |
| 2025/06/17 | 18.95 | -0.1 | -0.52 | 134 | 254.66 | 5 | 3.73 | 9.48 | 3.72 | 9.48 | 3.72 | -0.01 | -10 | 0 | 0 |
| 2025/06/16 | 19.05 | -0.05 | -0.26 | 104 | 196.95 | 2 | 1.93 | 3.79 | 1.92 | 3.81 | 1.93 | +0.02 | +100 | 0 | 0 |
| 2025/06/13 | 19.1 | +0 | +0 | 186 | 353.33 | 19 | 10.22 | 36.15 | 10.23 | 36.13 | 10.23 | -0.01 | -7.89 | 0 | 0 |
| 2025/06/12 | 19.1 | -0.3 | -1.55 | 215 | 413.83 | 3 | 1.39 | 5.78 | 1.4 | 5.74 | 1.39 | -0.04 | -116.67 | 0 | 0 |
| 2025/06/11 | 19.4 | +0 | +0 | 57 | 110.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/10 | 19.4 | +0.1 | +0.52 | 97 | 188.58 | 5 | 5.16 | 9.77 | 5.18 | 9.73 | 5.16 | -0.03 | -60 | 0 | 0 |
| 2025/06/09 | 19.3 | -0.15 | -0.77 | 150 | 289.75 | 13 | 8.68 | 25.17 | 8.69 | 25.29 | 8.73 | +0.12 | +88.46 | 0 | 0 |
| 2025/06/06 | 19.45 | +0.1 | +0.52 | 78 | 150.54 | 14 | 18.02 | 27.09 | 17.99 | 27.27 | 18.11 | +0.18 | +128.57 | 0 | 0 |
| 2025/06/05 | 19.35 | -0.15 | -0.77 | 123 | 238.03 | 13 | 10.58 | 25.13 | 10.56 | 25.27 | 10.61 | +0.14 | +103.85 | 0 | 0 |
| 2025/06/04 | 19.5 | +0.2 | +1.04 | 168 | 325.5 | 19 | 11.34 | 36.63 | 11.25 | 37.03 | 11.38 | +0.41 | +213.16 | 0 | 0 |
| 2025/06/03 | 19.3 | -0.2 | -1.03 | 140 | 272 | 21 | 14.97 | 40.73 | 14.97 | 40.83 | 15.01 | +0.1 | +45.24 | 0 | 0 |
| 2025/06/02 | 19.5 | -0.5 | -2.5 | 167 | 328.28 | 19 | 11.36 | 37.28 | 11.36 | 37.4 | 11.39 | +0.12 | +63.16 | 0 | 0 |
| 2025/05/29 | 20 | +0.1 | +0.5 | 47 | 94.49 | 5 | 10.56 | 9.98 | 10.57 | 9.99 | 10.58 | +0.01 | +20 | 0 | 0 |
| 2025/05/28 | 19.9 | +0.15 | +0.76 | 106 | 211.26 | 21 | 19.83 | 41.96 | 19.86 | 41.84 | 19.81 | -0.12 | -54.76 | 0 | 0 |
| 2025/05/27 | 19.75 | -0.1 | -0.5 | 123 | 244.57 | 17 | 13.81 | 33.84 | 13.83 | 33.84 | 13.83 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 19.85 | -0.1 | -0.5 | 216 | 428.02 | 41 | 19.02 | 81.4 | 19.02 | 81.39 | 19.01 | -0.01 | -3.66 | 0 | 0 |
| 2025/05/23 | 19.95 | -0.05 | -0.25 | 120 | 238.22 | 1 | 0.84 | 2 | 0.84 | 2 | 0.84 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 20 | -0.1 | -0.5 | 112 | 224.31 | 3 | 2.67 | 5.96 | 2.66 | 5.99 | 2.67 | +0.02 | +66.67 | 0 | 0 |
| 2025/05/21 | 20.1 | +0.05 | +0.25 | 155 | 310.04 | 1 | 0.65 | 2 | 0.65 | 2.01 | 0.65 | +0.01 | +50 | 0 | 0 |
| 2025/05/20 | 20.05 | -0.05 | -0.25 | 140 | 279.85 | 13 | 9.31 | 26.07 | 9.31 | 26.03 | 9.3 | -0.04 | -26.92 | 0 | 0 |
| 2025/05/19 | 20.1 | -0.15 | -0.74 | 263 | 529.31 | 50 | 19.01 | 100.69 | 19.02 | 100.64 | 19.01 | -0.05 | -10 | 0 | 0 |
| 2025/05/16 | 20.25 | +0.3 | +1.5 | 429 | 862.01 | 74 | 17.27 | 148.91 | 17.28 | 148.77 | 17.26 | -0.14 | -19.59 | 0 | 0 |
| 2025/05/15 | 19.95 | -0.35 | -1.72 | 348 | 696.21 | 26 | 7.46 | 52.05 | 7.48 | 51.97 | 7.46 | -0.09 | -32.69 | 0 | 0 |
| 2025/05/14 | 20.3 | +0.25 | +1.25 | 272 | 548.38 | 14 | 5.15 | 28.21 | 5.15 | 28.32 | 5.16 | +0.1 | +71.43 | 0 | 0 |
| 2025/05/13 | 20.05 | -0.4 | -1.96 | 563 | 1,141.73 | 28 | 4.97 | 57.12 | 5 | 57.16 | 5.01 | +0.04 | +12.5 | 0 | 0 |
| 2025/05/12 | 20.45 | -0.2 | -0.97 | 687 | 1,405.55 | 95 | 13.82 | 194.06 | 13.81 | 194.66 | 13.85 | +0.6 | +63.68 | 0 | 0 |
| 2025/05/09 | 20.65 | +0.95 | +4.82 | 593 | 1,199.38 | 219 | 36.95 | 442.65 | 36.91 | 444.25 | 37.04 | +1.59 | +72.83 | 0 | 0 |
| 2025/05/08 | 19.7 | +0.65 | +3.41 | 385 | 751.14 | 22 | 5.72 | 43.12 | 5.74 | 43.17 | 5.75 | +0.06 | +27.27 | 0 | 0 |
| 2025/05/07 | 19.05 | +0.15 | +0.79 | 269 | 511.2 | 5 | 1.86 | 9.5 | 1.86 | 9.47 | 1.85 | -0.03 | -60 | 0 | 0 |
| 2025/05/06 | 18.9 | +0.05 | +0.27 | 181 | 341.78 | 7 | 3.86 | 13.19 | 3.86 | 13.21 | 3.87 | +0.02 | +28.57 | 0 | 0 |
| 2025/05/05 | 18.85 | +0.2 | +1.07 | 388 | 730.23 | 68 | 17.53 | 128.35 | 17.58 | 128 | 17.53 | -0.36 | -52.94 | 0 | 0 |
| 2025/05/02 | 18.65 | +0.35 | +1.91 | 251 | 465.27 | 26 | 10.38 | 48.01 | 10.32 | 48.5 | 10.42 | +0.49 | +188.46 | 0 | 0 |
| 2025/04/30 | 18.3 | -0.1 | -0.54 | 81 | 148.67 | 6 | 7.44 | 11.02 | 7.41 | 11.03 | 7.42 | +0.01 | +8.33 | 1 | 1.24 |
| 2025/04/29 | 18.4 | +0.2 | +1.1 | 39 | 71.65 | 4 | 10.24 | 7.31 | 10.2 | 7.33 | 10.24 | +0.03 | +62.5 | 0 | 0 |
| 2025/04/28 | 18.2 | +0.05 | +0.28 | 77 | 140.73 | 8 | 10.37 | 14.57 | 10.35 | 14.57 | 10.36 | +0.01 | +6.25 | 0 | 0 |
| 2025/04/25 | 18.15 | +0.15 | +0.83 | 88 | 161.14 | 3 | 3.39 | 5.46 | 3.39 | 5.47 | 3.4 | +0.02 | +66.67 | 0 | 0 |
| 2025/04/24 | 18 | +0 | +0 | 89 | 160.78 | 7 | 7.84 | 12.65 | 7.87 | 12.65 | 7.87 | -0.01 | -7.14 | 0 | 0 |
| 2025/04/23 | 18 | +0.3 | +1.69 | 142 | 254.3 | 13 | 9.14 | 23.17 | 9.11 | 23.21 | 9.13 | +0.04 | +34.62 | 0 | 0 |
| 2025/04/22 | 17.7 | -0.15 | -0.84 | 122 | 216.6 | 16 | 13.08 | 28.39 | 13.11 | 28.34 | 13.09 | -0.04 | -28.12 | 0 | 0 |
| 2025/04/21 | 17.85 | +0.05 | +0.28 | 116 | 207.24 | 2 | 1.72 | 3.56 | 1.72 | 3.57 | 1.72 | +0.01 | +25 | 0 | 0 |
| 2025/04/18 | 17.8 | -0.3 | -1.66 | 160 | 287.15 | 8 | 5 | 14.51 | 5.05 | 14.3 | 4.98 | -0.2 | -256.25 | 0 | 0 |
| 2025/04/17 | 18.1 | -0.4 | +3.43 | 407 | 727.81 | 33 | 8.11 | 58.62 | 8.05 | 59.09 | 8.12 | +0.47 | +143.94 | 0 | 0 |
| 2025/04/16 | 18.5 | -0.25 | -1.33 | 404 | 751.12 | 15 | 3.71 | 27.84 | 3.71 | 28.05 | 3.73 | +0.21 | +143.33 | 0 | 0 |
| 2025/04/15 | 18.75 | +0.35 | +1.9 | 163 | 304.07 | 7 | 4.29 | 12.95 | 4.26 | 13.11 | 4.31 | +0.15 | +221.43 | 0 | 0 |
| 2025/04/14 | 18.4 | -0.25 | -1.34 | 368 | 683.45 | 27 | 7.34 | 50.2 | 7.35 | 50.42 | 7.38 | +0.22 | +81.48 | 0 | 0 |
| 2025/04/11 | 18.65 | +0.75 | +4.19 | 266 | 484.73 | 59 | 22.2 | 107.16 | 22.11 | 108.34 | 22.35 | +1.19 | +200.85 | 0 | 0 |
| 2025/04/10 | 17.9 | +1.6 | +9.82 | 1,078 | 1,924.44 | 108 | 10.02 | 192.94 | 10.03 | 192.26 | 9.99 | -0.68 | -62.5 | 0 | 0 |
| 2025/04/09 | 16.3 | -1.8 | -9.94 | 1,887 | 3,153.1 | 264 | 13.99 | 445.34 | 14.12 | 449.29 | 14.25 | +3.95 | +149.62 | 0 | 0 |
| 2025/04/08 | 18.1 | -1.25 | -6.46 | 1,126 | 2,034.29 | 187 | 16.6 | 338.19 | 16.62 | 339.08 | 16.67 | +0.9 | +47.86 | 0 | 0 |
| 2025/04/07 | 19.35 | -2.15 | -10 | 103 | 198.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.5 | +0.1 | +0.47 | 480 | 1,033.35 | 53 | 11.04 | 114.08 | 11.04 | 113.95 | 11.03 | -0.12 | -23.58 | 0 | 0 |
| 2025/04/01 | 21.4 | -0.05 | -0.23 | 990 | 2,124.34 | 29 | 2.93 | 62.37 | 2.94 | 62.34 | 2.93 | -0.03 | -8.62 | 0 | 0 |
| 2025/03/31 | 21.45 | -0.35 | -1.61 | 688 | 1,518.72 | 33 | 4.79 | 70.96 | 4.67 | 71.16 | 4.69 | +0.2 | +59.09 | 0 | 0 |
| 2025/03/28 | 21.8 | -0.1 | -0.46 | 847 | 1,847.24 | 32 | 3.78 | 69.98 | 3.79 | 69.94 | 3.79 | -0.05 | -15.62 | 0 | 0 |
| 2025/03/27 | 21.9 | -0.15 | -0.68 | 769 | 1,692.38 | 64 | 8.32 | 141.25 | 8.35 | 140.78 | 8.32 | -0.47 | -73.44 | 0 | 0 |
| 2025/03/26 | 22.05 | -0.1 | -0.45 | 775 | 1,713.14 | 66 | 8.52 | 146.58 | 8.56 | 146.1 | 8.53 | -0.48 | -72.73 | 0 | 0 |
| 2025/03/25 | 22.15 | -0.1 | -0.45 | 894 | 1,988.12 | 119 | 13.31 | 264.93 | 13.33 | 264.92 | 13.33 | -0.01 | -0.42 | 0 | 0 |
| 2025/03/24 | 22.25 | +0.05 | +0.23 | 958 | 2,149.37 | 194 | 20.24 | 436.69 | 20.32 | 434.33 | 20.21 | -2.35 | -121.39 | 0 | 0 |
| 2025/03/21 | 22.2 | -0.3 | -1.33 | 2,186 | 4,948.51 | 320 | 14.64 | 728.65 | 14.72 | 722.63 | 14.6 | -6.01 | -187.97 | 0 | 0 |
| 2025/03/20 | 22.5 | +0.05 | +0.22 | 2,166 | 4,889.75 | 160 | 7.39 | 361.4 | 7.39 | 361.44 | 7.39 | +0.03 | +1.88 | 0 | 0 |
| 2025/03/19 | 22.45 | +0.6 | +2.75 | 2,600 | 5,828.7 | 152 | 5.85 | 339.24 | 5.82 | 340.79 | 5.85 | +1.55 | +101.97 | 0 | 0 |
| 2025/03/18 | 21.85 | +0.45 | +2.1 | 3,079 | 6,746.06 | 315 | 10.23 | 687.85 | 10.2 | 685.34 | 10.16 | -2.51 | -79.68 | 10 | 0.32 |
| 2025/03/17 | 21.4 | +0.7 | +3.38 | 1,326 | 2,814.73 | 47 | 3.54 | 99.16 | 3.52 | 99.72 | 3.54 | +0.56 | +120.21 | 0 | 0 |
| 2025/03/14 | 20.7 | +0.4 | +1.97 | 436 | 894.48 | 15 | 3.44 | 30.64 | 3.43 | 30.81 | 3.44 | +0.17 | +110 | 0 | 0 |
| 2025/03/13 | 20.3 | +0 | +0 | 125 | 254.44 | 10 | 7.99 | 20.41 | 8.02 | 20.4 | 8.02 | -0.01 | -10 | 0 | 0 |
| 2025/03/12 | 20.3 | +0.1 | +0.5 | 182 | 367.66 | 8 | 4.41 | 16.23 | 4.42 | 16.22 | 4.41 | -0.01 | -18.75 | 0 | 0 |
| 2025/03/11 | 20.2 | +0.05 | +0.25 | 122 | 244.64 | 4 | 3.28 | 8.05 | 3.29 | 8.06 | 3.3 | +0.01 | +37.5 | 0 | 0 |
| 2025/03/10 | 20.15 | +0 | +0 | 115 | 230.11 | 5 | 4.36 | 10.05 | 4.37 | 10.07 | 4.38 | +0.02 | +40 | 0 | 0 |
| 2025/03/07 | 20.15 | -0.05 | -0.25 | 82 | 164.81 | 8 | 9.77 | 16.09 | 9.76 | 16.12 | 9.78 | +0.04 | +50 | 0 | 0 |
| 2025/03/06 | 20.2 | +0 | +0 | 82 | 165.85 | 4 | 4.88 | 8.11 | 4.89 | 8.1 | 4.88 | -0.01 | -12.5 | 0 | 0 |
| 2025/03/05 | 20.2 | +0.1 | +0.5 | 142 | 286.74 | 4 | 2.82 | 8.08 | 2.82 | 8.08 | 2.82 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 20.1 | +0.05 | +0.25 | 72 | 145.55 | 1 | 1.38 | 2 | 1.38 | 2.01 | 1.38 | +0.01 | +50 | 0 | 0 |
| 2025/03/03 | 20.05 | +0 | +0 | 88 | 176.92 | 5 | 5.66 | 10.03 | 5.67 | 10 | 5.65 | -0.03 | -50 | 0 | 0 |
| 2025/02/27 | 20.05 | +0.05 | +0.25 | 102 | 204.69 | 2 | 1.96 | 4.02 | 1.96 | 4.02 | 1.96 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 20 | -0.1 | -0.5 | 43 | 85.86 | 3 | 7 | 6 | 6.99 | 6 | 6.99 | +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。
