1451
17.75
TWD+0.00 (0.00%)
2025.08.28收盤
年興－現股當沖
年興最新現股當沖狀況
整理年興最新(2025/08/27) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的5.06%。當日現股當沖之總損益為+650元、每張平均損益則為+130元。
開盤價
17.8
收盤價
17.75
當日範圍
17.75 - 17.9
成交張數
81
開盤價(昨)
17.75
收盤價(昨)
17.75
昨日範圍
17.7 - 17.85
成交張數(昨)
99
成交金額
144.21萬
成交金額(昨)
176.12萬
52週範圍
16.3 - 22.5
發行股數
2億
市值
35億
現股當沖－歷史逐日資訊
開盤價
17.8
收盤價
17.75
成交張數
81
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(%) | ||||||
| 2025/09/04 | 17.8 | +0.05 | +0.28 | 88 | 156.61 | 4 | 4.52 | 7.09 | 4.53 | 7.12 | 4.55 | +0.04 | +87.5 | 0 | 0 |
| 2025/09/03 | 17.75 | +0.1 | +0.57 | 107 | 190.05 | 8 | 7.48 | 14.13 | 7.43 | 14.28 | 7.51 | +0.15 | +187.5 | 0 | 0 |
| 2025/09/02 | 17.65 | +0 | +0 | 52 | 91.62 | 5 | 9.65 | 8.81 | 9.62 | 8.88 | 9.7 | +0.07 | +150 | 0 | 0 |
| 2025/09/01 | 17.65 | -0.1 | -0.56 | 68 | 119.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/29 | 17.75 | +0 | +0 | 79 | 139.94 | 20 | 25.4 | 35.53 | 25.39 | 35.52 | 25.38 | -0.02 | -10 | 0 | 0 |
| 2025/08/28 | 17.75 | +0 | +0 | 81 | 143.89 | 4 | 4.95 | 7.1 | 4.93 | 7.15 | 4.97 | +0.05 | +125 | 0 | 0 |
| 2025/08/27 | 17.75 | +0.05 | +0.28 | 99 | 175.88 | 5 | 5.06 | 8.86 | 5.04 | 8.93 | 5.07 | +0.07 | +130 | 0 | 0 |
| 2025/08/26 | 17.7 | -0.1 | -0.56 | 161 | 284.66 | 2 | 1.24 | 3.54 | 1.24 | 3.54 | 1.24 | +0 | +0 | 0 | 0 |
| 2025/08/25 | 17.8 | +0 | +0 | 147 | 262.41 | 7 | 4.75 | 12.46 | 4.75 | 12.48 | 4.76 | +0.03 | +35.71 | 0 | 0 |
| 2025/08/22 | 17.8 | +0 | +0 | 109 | 193.31 | 3 | 2.76 | 5.33 | 2.75 | 5.34 | 2.77 | +0.02 | +66.67 | 0 | 0 |
| 2025/08/21 | 17.8 | +0.05 | +0.28 | 109 | 194.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/20 | 17.75 | +0 | +0 | 192 | 341.07 | 2 | 1.04 | 3.55 | 1.04 | 3.56 | 1.04 | +0.01 | +50 | 0 | 0 |
| 2025/08/19 | 17.75 | -0.1 | -0.56 | 121 | 215.05 | 1 | 0.83 | 1.77 | 0.82 | 1.77 | 0.83 | +0.01 | +50 | 0 | 0 |
| 2025/08/18 | 17.85 | -0.15 | -0.83 | 273 | 488.7 | 3 | 1.1 | 5.37 | 1.1 | 5.36 | 1.1 | -0.01 | -50 | 0 | 0 |
| 2025/08/15 | 18 | -0.05 | -0.28 | 382 | 680.76 | 30 | 7.86 | 53.51 | 7.86 | 53.74 | 7.89 | +0.23 | +76.67 | 0 | 0 |
| 2025/08/14 | 18.05 | +0 | +0 | 60 | 107.71 | 1 | 1.68 | 1.8 | 1.68 | 1.81 | 1.69 | +0.01 | +100 | 0 | 0 |
| 2025/08/13 | 18.05 | -0.1 | -0.55 | 91 | 165.46 | 1 | 1.1 | 1.8 | 1.09 | 1.8 | 1.09 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 18.15 | +0 | +0 | 149 | 268.32 | 17 | 11.43 | 30.55 | 11.38 | 30.75 | 11.46 | +0.2 | +117.65 | 0 | 0 |
| 2025/08/11 | 18.15 | -0.8 | -4.22 | 804 | 1,439.56 | 152 | 18.91 | 268.83 | 18.67 | 273.07 | 18.97 | +4.25 | +279.28 | 0 | 0 |
| 2025/08/08 | 18.95 | -0.05 | -0.26 | 63 | 120.18 | 3 | 4.73 | 5.7 | 4.74 | 5.67 | 4.72 | -0.03 | -83.33 | 0 | 0 |
| 2025/08/07 | 19 | +0.05 | +0.26 | 88 | 168.32 | 5 | 5.66 | 9.5 | 5.64 | 9.5 | 5.64 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 18.95 | +0.05 | +0.26 | 113 | 215.29 | 8 | 7.06 | 15.18 | 7.05 | 15.25 | 7.08 | +0.07 | +87.5 | 0 | 0 |
| 2025/08/05 | 18.9 | +0 | +0 | 90 | 169.28 | 3 | 3.35 | 5.67 | 3.35 | 5.67 | 3.35 | +0.01 | +33.33 | 0 | 0 |
| 2025/08/04 | 18.9 | -0.1 | -0.53 | 114 | 215.06 | 20 | 17.56 | 37.81 | 17.58 | 37.73 | 17.55 | -0.07 | -37.5 | 0 | 0 |
| 2025/08/01 | 19 | +0.35 | +1.88 | 134 | 250.55 | 4 | 3 | 7.45 | 2.97 | 7.58 | 3.03 | +0.14 | +337.5 | 0 | 0 |
| 2025/07/31 | 18.65 | +0 | +0 | 76 | 141.31 | 2 | 2.63 | 3.71 | 2.63 | 3.72 | 2.63 | +0.01 | +50 | 0 | 0 |
| 2025/07/30 | 18.65 | +0 | +0 | 56 | 104.7 | 4 | 7.15 | 7.46 | 7.13 | 7.49 | 7.15 | +0.03 | +75 | 0 | 0 |
| 2025/07/29 | 18.65 | -0.1 | -0.53 | 83 | 155.2 | 3 | 3.61 | 5.59 | 3.6 | 5.58 | 3.6 | -0.01 | -33.33 | 0 | 0 |
| 2025/07/28 | 18.75 | -0.05 | -0.27 | 59 | 110.41 | 3 | 5.09 | 5.61 | 5.08 | 5.62 | 5.09 | +0.01 | +50 | 0 | 0 |
| 2025/07/25 | 18.8 | +0.15 | +0.8 | 44 | 83.25 | 2 | 4.51 | 3.76 | 4.52 | 3.76 | 4.52 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 18.65 | +0 | +0 | 104 | 194.53 | 4 | 3.84 | 7.46 | 3.83 | 7.46 | 3.84 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/23 | 18.65 | -0.05 | -0.27 | 167 | 310.37 | 10 | 5.99 | 18.6 | 5.99 | 18.65 | 6.01 | +0.05 | +50 | 0 | 0 |
| 2025/07/22 | 18.7 | -0.05 | -0.27 | 59 | 110.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/21 | 18.75 | -0.05 | -0.27 | 54 | 100.26 | 4 | 7.47 | 7.49 | 7.47 | 7.49 | 7.47 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/18 | 18.8 | +0.05 | +0.27 | 17 | 31.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 18.75 | +0.05 | +0.27 | 56 | 105.1 | 6 | 10.68 | 11.17 | 10.63 | 11.24 | 10.7 | +0.07 | +125 | 0 | 0 |
| 2025/07/16 | 18.7 | +0.05 | +0.27 | 58 | 109.01 | 6 | 10.26 | 11.18 | 10.25 | 11.21 | 10.28 | +0.03 | +50 | 0 | 0 |
| 2025/07/15 | 18.65 | -0.1 | -0.53 | 65 | 120.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 18.75 | -0.05 | -0.27 | 80 | 150.73 | 3 | 3.73 | 5.62 | 3.73 | 5.63 | 3.74 | +0.01 | +16.67 | 0 | 0 |
| 2025/07/11 | 18.8 | +0 | +0 | 255 | 449.34 | 2 | 0.79 | 3.75 | 0.84 | 3.75 | 0.83 | -0.01 | -50 | 0 | 0 |
| 2025/07/10 | 18.8 | -0.2 | -1.05 | 110 | 205.91 | 3 | 2.74 | 5.65 | 2.74 | 5.64 | 2.74 | -0.01 | -16.67 | 0 | 0 |
| 2025/07/09 | 19 | +0.05 | +0.26 | 39 | 74.11 | 2 | 5.13 | 3.81 | 5.14 | 3.81 | 5.14 | +0 | +0 | 0 | 0 |
| 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 |
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。
