1909
8.95
TWD+0.20 (2.29%)
2025.07.17收盤
榮成－現股當沖
榮成最新現股當沖狀況
整理榮成最新(2025/07/16) 當沖狀況。整體成交張數為216張，佔整體市場成交張數的22.12%。當日現股當沖之總損益為+790元、每張平均損益則為+4元。
開盤價
8.81
收盤價
8.95
當日範圍
8.81 - 9.01
成交張數
1,358
開盤價(昨)
8.7
收盤價(昨)
8.75
昨日範圍
8.69 - 8.81
成交張數(昨)
976
成交金額
1214.94萬
成交金額(昨)
855.73萬
52週範圍
8.28 - 14.85
發行股數
13億
市值
119億
現股當沖－歷史逐日資訊
開盤價
8.81
收盤價
8.95
成交張數
1,358
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 | 9.81 | +0.19 | +1.98 | 3,455 | 3,342.61 | 1,402 | 40.58 | 1,350.88 | 40.41 | 1,352.47 | 40.46 | +1.59 | +11.36 | 2 | 0.06 |
| 2025/07/23 | 9.62 | +0.37 | +4 | 2,411 | 2,295.13 | 537 | 22.27 | 508.69 | 22.16 | 513.21 | 22.36 | +4.52 | +84.12 | 0 | 0 |
| 2025/07/22 | 9.25 | -0.13 | -1.39 | 1,713 | 1,586.62 | 352 | 20.55 | 325.84 | 20.54 | 326.33 | 20.57 | +0.49 | +13.81 | 0 | 0 |
| 2025/07/21 | 9.38 | -0.15 | -1.57 | 2,011 | 1,886.18 | 750 | 37.29 | 703.9 | 37.32 | 704.46 | 37.35 | +0.56 | +7.48 | 0 | 0 |
| 2025/07/18 | 9.53 | +0.58 | +6.48 | 7,062 | 6,789.17 | 3,086 | 43.7 | 2,958.7 | 43.58 | 2,966.53 | 43.69 | +7.82 | +25.35 | 13 | 0.18 |
| 2025/07/17 | 8.95 | +0.2 | +2.29 | 1,358 | 1,215.25 | 305 | 22.45 | 272.37 | 22.41 | 272.33 | 22.41 | -0.04 | -1.25 | 0 | 0 |
| 2025/07/16 | 8.75 | -0.03 | -0.34 | 976 | 856.16 | 216 | 22.12 | 189.35 | 22.12 | 189.43 | 22.13 | +0.08 | +3.66 | 0 | 0 |
| 2025/07/15 | 8.78 | -0.1 | -1.13 | 1,294 | 1,141.45 | 156 | 12.05 | 137.86 | 12.08 | 137.88 | 12.08 | +0.02 | +1.15 | 2 | 0.15 |
| 2025/07/14 | 8.88 | -0.04 | -0.45 | 807 | 716.88 | 103 | 12.76 | 91.55 | 12.77 | 91.56 | 12.77 | +0.02 | +1.55 | 0 | 0 |
| 2025/07/11 | 8.92 | +0 | +0 | 543 | 485.26 | 74 | 13.62 | 66.08 | 13.62 | 66.14 | 13.63 | +0.06 | +7.57 | 0 | 0 |
| 2025/07/10 | 8.92 | +0 | +0 | 1,005 | 896.22 | 268 | 26.67 | 239.22 | 26.69 | 239.19 | 26.69 | -0.04 | -1.42 | 0 | 0 |
| 2025/07/09 | 8.92 | +0.04 | +0.45 | 447 | 397.21 | 101 | 22.59 | 89.72 | 22.59 | 89.7 | 22.58 | -0.02 | -1.78 | 0 | 0 |
| 2025/07/08 | 8.88 | +0.01 | +0.11 | 1,066 | 946.4 | 296 | 27.78 | 263.09 | 27.8 | 263.43 | 27.83 | +0.34 | +11.32 | 0 | 0 |
| 2025/07/07 | 8.87 | -0.16 | -1.77 | 1,098 | 973.14 | 285 | 25.97 | 252.65 | 25.96 | 253.04 | 26 | +0.39 | +13.72 | 0 | 0 |
| 2025/07/04 | 9.03 | -0.13 | -1.42 | 725 | 657.91 | 179 | 24.69 | 162.99 | 24.77 | 162.51 | 24.7 | -0.47 | -26.31 | 0 | 0 |
| 2025/07/03 | 9.16 | +0.11 | +1.22 | 1,009 | 924.24 | 208 | 20.61 | 190.15 | 20.57 | 190.51 | 20.61 | +0.36 | +17.55 | 0 | 0 |
| 2025/07/02 | 9.05 | +0.02 | +0.22 | 800 | 727.7 | 255 | 31.88 | 232.23 | 31.91 | 232.18 | 31.91 | -0.05 | -2.12 | 0 | 0 |
| 2025/07/01 | 9.03 | +0.12 | +1.35 | 2,068 | 1,881.29 | 474 | 22.92 | 429.92 | 22.85 | 430.98 | 22.91 | +1.06 | +22.43 | 0 | 0 |
| 2025/06/30 | 8.91 | +0.05 | +0.56 | 1,138 | 1,010.83 | 289 | 25.4 | 256.61 | 25.39 | 256.67 | 25.39 | +0.06 | +2.04 | 0 | 0 |
| 2025/06/27 | 8.86 | +0.04 | +0.45 | 1,309 | 1,156.34 | 318 | 24.29 | 280.52 | 24.26 | 281.03 | 24.3 | +0.51 | +16.13 | 0 | 0 |
| 2025/06/26 | 8.82 | +0.02 | +0.23 | 1,544 | 1,364.34 | 595 | 38.54 | 526.75 | 38.61 | 525.51 | 38.52 | -1.24 | -20.82 | 0 | 0 |
| 2025/06/25 | 8.8 | -0.1 | -1.12 | 1,215 | 1,070.41 | 2,095 | 172.46 | 8,018.38 | 749.09 | 8,041.27 | 751.23 | +22.89 | +109.28 | 0 | 0 |
| 2025/06/24 | 8.9 | +0.2 | +2.3 | 1,452 | 1,290.4 | 166 | 11.43 | 147.2 | 11.41 | 147.45 | 11.43 | +0.25 | +14.82 | 2 | 0.14 |
| 2025/06/23 | 8.7 | -0.05 | -0.57 | 1,278 | 1,110.21 | 273 | 21.36 | 237.13 | 21.36 | 237.15 | 21.36 | +0.02 | +0.77 | 0 | 0 |
| 2025/06/20 | 8.75 | -0.06 | -0.68 | 5,318 | 4,655.44 | 302 | 5.68 | 264.43 | 5.68 | 265.09 | 5.69 | +0.66 | +21.89 | 0 | 0 |
| 2025/06/19 | 8.81 | -0.1 | -1.12 | 1,412 | 1,245.66 | 247 | 17.49 | 217.89 | 17.49 | 217.94 | 17.5 | +0.05 | +2.06 | 0 | 0 |
| 2025/06/18 | 8.91 | +0.14 | +1.6 | 3,202 | 2,841.88 | 688 | 21.48 | 608.9 | 21.43 | 609.92 | 21.46 | +1.01 | +14.75 | 0 | 0 |
| 2025/06/17 | 8.77 | +0.26 | +3.06 | 4,206 | 3,648.82 | 1,078 | 25.63 | 930.71 | 25.51 | 940.41 | 25.77 | +9.7 | +89.99 | 0 | 0 |
| 2025/06/16 | 8.51 | +0.23 | +2.78 | 3,355 | 2,823.21 | 831 | 24.77 | 696.83 | 24.68 | 697.1 | 24.69 | +0.27 | +3.25 | 0 | 0 |
| 2025/06/13 | 8.28 | -0.2 | -2.36 | 3,287 | 2,723.9 | 517 | 15.73 | 428.75 | 15.74 | 430.45 | 15.8 | +1.7 | +32.92 | 0 | 0 |
| 2025/06/12 | 8.48 | -0.05 | -0.59 | 941 | 798.16 | 167 | 17.75 | 141.85 | 17.77 | 141.92 | 17.78 | +0.07 | +4.19 | 0 | 0 |
| 2025/06/11 | 8.53 | +0.02 | +0.24 | 1,952 | 1,661.11 | 669 | 34.28 | 567.91 | 34.19 | 569.57 | 34.29 | +1.66 | +24.74 | 0 | 0 |
| 2025/06/10 | 8.51 | +0.12 | +1.43 | 2,655 | 2,272.14 | 740 | 27.88 | 631.8 | 27.81 | 633.89 | 27.9 | +2.09 | +28.27 | 0 | 0 |
| 2025/06/09 | 8.39 | -0.1 | -1.18 | 3,483 | 2,896.52 | 578 | 16.6 | 480.09 | 16.57 | 484 | 16.71 | +3.91 | +67.58 | 0 | 0 |
| 2025/06/06 | 8.49 | -0.06 | -0.7 | 2,336 | 1,971.92 | 533 | 22.82 | 449.78 | 22.81 | 450.44 | 22.84 | +0.66 | +12.46 | 0 | 0 |
| 2025/06/05 | 8.55 | -0.19 | -2.17 | 2,502 | 2,155.63 | 462 | 18.47 | 399.78 | 18.55 | 400.28 | 18.57 | +0.51 | +10.97 | 0 | 0 |
| 2025/06/04 | 8.74 | -0.01 | -0.11 | 1,714 | 1,498.58 | 717 | 41.84 | 626.66 | 41.82 | 627.21 | 41.85 | +0.55 | +7.66 | 0 | 0 |
| 2025/06/03 | 8.75 | +0 | +0 | 1,822 | 1,590.12 | 438 | 24.04 | 382.67 | 24.07 | 384.25 | 24.16 | +1.58 | +36.07 | 0 | 0 |
| 2025/06/02 | 8.75 | +0.09 | +1.04 | 2,525 | 2,209.09 | 766 | 30.33 | 667.69 | 30.22 | 671.98 | 30.42 | +4.29 | +55.94 | 0 | 0 |
| 2025/05/29 | 8.66 | -0.26 | -2.91 | 21,950 | 19,055.85 | 945 | 4.31 | 825.63 | 4.33 | 830.89 | 4.36 | +5.26 | +55.65 | 0 | 0 |
| 2025/05/28 | 8.92 | -0.04 | -0.45 | 1,866 | 1,677.87 | 417 | 22.34 | 374.8 | 22.34 | 375.16 | 22.36 | +0.35 | +8.47 | 2 | 0.11 |
| 2025/05/27 | 8.96 | -0.25 | -2.71 | 4,275 | 3,865.74 | 902 | 21.1 | 813.95 | 21.06 | 818.36 | 21.17 | +4.41 | +48.91 | 0 | 0 |
| 2025/05/26 | 9.21 | -0.2 | -2.13 | 2,360 | 2,195.5 | 440 | 18.65 | 408.81 | 18.62 | 410.32 | 18.69 | +1.51 | +34.23 | 0 | 0 |
| 2025/05/23 | 9.41 | -0.12 | -1.26 | 1,246 | 1,174.23 | 94 | 7.54 | 88.53 | 7.54 | 88.63 | 7.55 | +0.1 | +10.64 | 0 | 0 |
| 2025/05/22 | 9.53 | -0.12 | -1.24 | 873 | 831.99 | 125 | 14.32 | 118.93 | 14.29 | 119.2 | 14.33 | +0.27 | +21.28 | 0 | 0 |
| 2025/05/21 | 9.65 | -0.09 | -0.92 | 1,228 | 1,187.23 | 223 | 18.16 | 215.7 | 18.17 | 215.94 | 18.19 | +0.23 | +10.45 | 0 | 0 |
| 2025/05/20 | 9.74 | -0.04 | -0.41 | 3,729 | 3,606.35 | 181 | 4.85 | 175.24 | 4.86 | 175.85 | 4.88 | +0.61 | +33.92 | 0 | 0 |
| 2025/05/19 | 9.78 | -0.17 | -1.71 | 1,119 | 1,094.09 | 243 | 21.72 | 237.77 | 21.73 | 237.76 | 21.73 | -0.01 | -0.53 | 2 | 0.18 |
| 2025/05/16 | 9.95 | +0.38 | +3.97 | 2,100 | 2,074.86 | 615 | 29.29 | 604.14 | 29.12 | 608.52 | 29.33 | +4.39 | +71.35 | 0 | 0 |
| 2025/05/15 | 9.57 | -0.07 | -0.73 | 830 | 799.04 | 235 | 28.31 | 226.01 | 28.29 | 226.39 | 28.33 | +0.38 | +16.04 | 0 | 0 |
| 2025/05/14 | 9.64 | +0.12 | +1.26 | 1,252 | 1,203.66 | 148 | 11.82 | 142.17 | 11.81 | 142.16 | 11.81 | -0.01 | -1.01 | 0 | 0 |
| 2025/05/13 | 9.52 | +0 | +0 | 1,117 | 1,067.5 | 353 | 31.6 | 337.55 | 31.62 | 337.25 | 31.59 | -0.3 | -8.58 | 0 | 0 |
| 2025/05/12 | 9.52 | +0.05 | +0.53 | 859 | 818.91 | 154 | 17.93 | 146.92 | 17.94 | 146.95 | 17.94 | +0.03 | +1.62 | 0 | 0 |
| 2025/05/09 | 9.47 | -0.01 | -0.11 | 631 | 598.09 | 129 | 20.43 | 122.2 | 20.43 | 122.14 | 20.42 | -0.06 | -4.34 | 0 | 0 |
| 2025/05/08 | 9.48 | +0.02 | +0.21 | 442 | 419.15 | 54 | 12.21 | 51.09 | 12.19 | 51.13 | 12.2 | +0.04 | +6.67 | 0 | 0 |
| 2025/05/07 | 9.46 | +0.01 | +0.11 | 899 | 850.96 | 141 | 15.68 | 133.31 | 15.67 | 133.57 | 15.7 | +0.27 | +19.08 | 0 | 0 |
| 2025/05/06 | 9.45 | +0.01 | +0.11 | 1,192 | 1,129.54 | 414 | 34.73 | 392.85 | 34.78 | 393.14 | 34.81 | +0.29 | +7.05 | 0 | 0 |
| 2025/05/05 | 9.44 | +0.21 | +2.28 | 3,695 | 3,539.99 | 1,662 | 44.98 | 1,589.44 | 44.9 | 1,593.89 | 45.03 | +4.45 | +26.79 | 0 | 0 |
| 2025/05/02 | 9.23 | +0.12 | +1.32 | 1,329 | 1,219.91 | 233 | 17.54 | 212.72 | 17.44 | 214.28 | 17.57 | +1.57 | +67.25 | 2 | 0.15 |
| 2025/04/30 | 9.11 | -0.07 | -0.76 | 916 | 837.42 | 82 | 8.95 | 75.31 | 8.99 | 75.19 | 8.98 | -0.12 | -14.39 | 0 | 0 |
| 2025/04/29 | 9.18 | +0.1 | +1.1 | 706 | 646.3 | 95 | 13.46 | 86.73 | 13.42 | 86.88 | 13.44 | +0.15 | +15.68 | 0 | 0 |
| 2025/04/28 | 9.08 | -0.07 | -0.77 | 949 | 863.69 | 68 | 7.16 | 61.82 | 7.16 | 61.96 | 7.17 | +0.15 | +21.62 | 0 | 0 |
| 2025/04/25 | 9.15 | +0.03 | +0.33 | 599 | 548.06 | 100 | 16.7 | 91.6 | 16.71 | 91.57 | 16.71 | -0.03 | -2.6 | 0 | 0 |
| 2025/04/24 | 9.12 | -0.12 | -1.3 | 487 | 445.19 | 45 | 9.24 | 41.24 | 9.26 | 41.45 | 9.31 | +0.21 | +46.22 | 0 | 0 |
| 2025/04/23 | 9.24 | +0.38 | +4.29 | 1,382 | 1,269.32 | 189 | 13.68 | 172.88 | 13.62 | 173.61 | 13.68 | +0.73 | +38.62 | 0 | 0 |
| 2025/04/22 | 8.86 | +0.02 | +0.23 | 640 | 565.26 | 219 | 34.21 | 192.59 | 34.07 | 193.25 | 34.19 | +0.66 | +30.14 | 0 | 0 |
| 2025/04/21 | 8.84 | -0.26 | -2.86 | 1,208 | 1,078.35 | 137 | 11.35 | 121.7 | 11.29 | 123.03 | 11.41 | +1.34 | +97.52 | 0 | 0 |
| 2025/04/18 | 9.1 | +0.09 | +1 | 930 | 846.12 | 132 | 14.19 | 119.93 | 14.17 | 119.98 | 14.18 | +0.05 | +4.02 | 0 | 0 |
| 2025/04/17 | 9.01 | -0.16 | -1.74 | 1,746 | 1,584.66 | 361 | 20.68 | 327.25 | 20.65 | 328.54 | 20.73 | +1.29 | +35.71 | 0 | 0 |
| 2025/04/16 | 9.17 | -0.22 | -2.34 | 1,398 | 1,289.96 | 334 | 23.89 | 307.75 | 23.86 | 308.87 | 23.94 | +1.12 | +33.65 | 0 | 0 |
| 2025/04/15 | 9.39 | +0.12 | +1.29 | 1,834 | 1,715.4 | 319 | 17.4 | 297.77 | 17.36 | 298.91 | 17.43 | +1.15 | +35.92 | 0 | 0 |
| 2025/04/14 | 9.27 | +0.06 | +0.65 | 1,993 | 1,867.73 | 495 | 24.84 | 462.89 | 24.78 | 465.46 | 24.92 | +2.57 | +51.92 | 1 | 0.05 |
| 2025/04/11 | 9.21 | +0.01 | +0.11 | 2,095 | 1,922.88 | 700 | 33.41 | 640.24 | 33.3 | 643.26 | 33.45 | +3.02 | +43.19 | 0 | 0 |
| 2025/04/10 | 9.2 | +0.83 | +9.92 | 1,226 | 1,126.15 | 86 | 7.01 | 78.42 | 6.96 | 78.89 | 7.01 | +0.47 | +54.88 | 0 | 0 |
| 2025/04/09 | 8.37 | -0.77 | -8.42 | 4,660 | 4,043.31 | 1,484 | 31.84 | 1,269.42 | 31.4 | 1,310.76 | 32.42 | +41.35 | +278.62 | 1 | 0.02 |
| 2025/04/08 | 9.14 | -0.45 | -4.69 | 4,066 | 3,684 | 1,461 | 35.93 | 1,325.67 | 35.98 | 1,326.4 | 36 | +0.74 | +5.05 | 0 | 0 |
| 2025/04/07 | 9.59 | -1.06 | -9.95 | 1,192 | 1,143.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 10.65 | +0.45 | +4.41 | 1,944 | 2,022.72 | 625 | 32.16 | 645.36 | 31.91 | 646.71 | 31.97 | +1.34 | +21.52 | 1 | 0.05 |
| 2025/04/01 | 10.2 | +0 | +0 | 1,704 | 1,745.31 | 343 | 20.13 | 351.17 | 20.12 | 351.41 | 20.13 | +0.24 | +7 | 0 | 0 |
| 2025/03/31 | 10.2 | -0.35 | -3.32 | 2,322 | 2,386.38 | 494 | 21.28 | 507.43 | 21.26 | 510.51 | 21.39 | +3.09 | +62.55 | 0 | 0 |
| 2025/03/28 | 10.55 | -0.3 | -2.76 | 2,306 | 2,439.57 | 102 | 4.42 | 107.94 | 4.42 | 107.66 | 4.41 | -0.28 | -26.96 | 0 | 0 |
| 2025/03/27 | 10.85 | -0.05 | -0.46 | 533 | 577.48 | 41 | 7.69 | 44.38 | 7.69 | 44.48 | 7.7 | +0.1 | +23.17 | 0 | 0 |
| 2025/03/26 | 10.9 | +0.05 | +0.46 | 826 | 901 | 37 | 4.48 | 40.34 | 4.48 | 40.38 | 4.48 | +0.04 | +9.46 | 0 | 0 |
| 2025/03/25 | 10.85 | -0.25 | -2.25 | 2,477 | 2,713.38 | 89 | 3.59 | 98.04 | 3.61 | 97.41 | 3.59 | -0.63 | -70.79 | 0 | 0 |
| 2025/03/24 | 11.1 | -0.1 | -0.89 | 765 | 851.48 | 12 | 1.57 | 13.38 | 1.57 | 13.32 | 1.56 | -0.06 | -50 | 0 | 0 |
| 2025/03/21 | 11.2 | -0.1 | -0.88 | 1,338 | 1,499.38 | 127 | 9.49 | 142.21 | 9.48 | 142.5 | 9.5 | +0.29 | +22.83 | 0 | 0 |
| 2025/03/20 | 11.3 | -0.05 | -0.44 | 503 | 569.17 | 43 | 8.55 | 48.74 | 8.56 | 48.84 | 8.58 | +0.1 | +24.42 | 2 | 0.4 |
| 2025/03/19 | 11.35 | +0 | +0 | 628 | 712.41 | 41 | 6.53 | 46.52 | 6.53 | 46.53 | 6.53 | +0.01 | +3.66 | 0 | 0 |
| 2025/03/18 | 11.35 | +0 | +0 | 708 | 809.63 | 132 | 18.64 | 151.16 | 18.67 | 151.22 | 18.68 | +0.06 | +4.55 | 4 | 0.56 |
| 2025/03/17 | 11.35 | +0 | +0 | 866 | 983.59 | 83 | 9.58 | 94.28 | 9.59 | 94.46 | 9.6 | +0.17 | +21.08 | 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。
