5009
44.9
TWD+0.00 (0.00%)
2025.05.23收盤
榮剛－現股當沖
榮剛最新現股當沖狀況
整理榮剛最新(2025/05/22) 當沖狀況。整體成交張數為446張，佔整體市場成交張數的19.6%。當日現股當沖之總損益為+6.79萬元、每張平均損益則為+152元。
開盤價
45
收盤價
44.9
當日範圍
44.8 - 45.1
成交張數
1,358
開盤價(昨)
45.1
收盤價(昨)
44.9
昨日範圍
44.1 - 45.3
成交張數(昨)
2,276
成交金額
6106.25萬
成交金額(昨)
1.02億
52週範圍
35 - 53.8
發行股數
6億
市值
271億
現股當沖－歷史逐日資訊
開盤價
45
收盤價
44.9
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(%) | ||||||
| 2025/05/22 | 44.9 | -0.2 | -0.44 | 2,276 | 10,221.01 | 446 | 19.6 | 1,999.05 | 19.56 | 2,005.84 | 19.62 | +6.79 | +152.24 | 0 | 0 |
| 2025/05/21 | 45.1 | -0.05 | -0.11 | 2,521 | 11,385.45 | 336 | 13.33 | 1,516.41 | 13.32 | 1,520.09 | 13.35 | +3.67 | +109.23 | 0 | 0 |
| 2025/05/20 | 45.15 | +0.15 | +0.33 | 1,402 | 6,365.49 | 319 | 22.75 | 1,448.92 | 22.76 | 1,449.29 | 22.77 | +0.36 | +11.29 | 0 | 0 |
| 2025/05/19 | 45 | -0.95 | -2.07 | 2,061 | 9,350.24 | 463 | 22.46 | 2,094.53 | 22.4 | 2,104.97 | 22.51 | +10.44 | +225.49 | 0 | 0 |
| 2025/05/16 | 45.95 | -0.45 | -0.97 | 3,822 | 17,438.08 | 1,115 | 29.17 | 5,103.23 | 29.26 | 5,090.97 | 29.19 | -12.26 | -109.96 | 1 | 0.03 |
| 2025/05/15 | 46.4 | +0.35 | +0.76 | 3,049 | 14,120.51 | 1,013 | 33.22 | 4,687.11 | 33.19 | 4,692.34 | 33.23 | +5.22 | +51.58 | 3 | 0.1 |
| 2025/05/14 | 46.05 | +0.75 | +1.66 | 3,826 | 17,483.99 | 555 | 14.51 | 2,516.06 | 14.39 | 2,536.39 | 14.51 | +20.34 | +366.4 | 2 | 0.05 |
| 2025/05/13 | 45.3 | +0.15 | +0.33 | 2,201 | 9,946.58 | 449 | 20.4 | 2,028.1 | 20.39 | 2,028.07 | 20.39 | -0.03 | -0.67 | 0 | 0 |
| 2025/05/12 | 45.15 | +0.1 | +0.22 | 2,420 | 10,915.44 | 487 | 20.12 | 2,190.97 | 20.07 | 2,199.5 | 20.15 | +8.53 | +175.15 | 0 | 0 |
| 2025/05/09 | 45.05 | -0.2 | -0.44 | 3,952 | 17,918.36 | 1,234 | 31.22 | 5,598.31 | 31.24 | 5,598.02 | 31.24 | -0.28 | -2.27 | 1 | 0.03 |
| 2025/05/08 | 45.25 | +0.25 | +0.56 | 3,194 | 14,460.9 | 974 | 30.49 | 4,406.66 | 30.47 | 4,407.46 | 30.48 | +0.8 | +8.16 | 1 | 0.03 |
| 2025/05/07 | 45 | +0.3 | +0.67 | 3,861 | 17,411.85 | 980 | 25.38 | 4,416.62 | 25.37 | 4,420.22 | 25.39 | +3.6 | +36.73 | 2 | 0.05 |
| 2025/05/06 | 44.7 | +1.75 | +4.07 | 3,278 | 14,570.01 | 755 | 23.03 | 3,336.59 | 22.9 | 3,367.09 | 23.11 | +30.5 | +403.91 | 0 | 0 |
| 2025/05/05 | 42.95 | -1.75 | -3.91 | 2,786 | 12,118.53 | 702 | 25.2 | 3,068.28 | 25.32 | 3,047.97 | 25.15 | -20.3 | -289.25 | 0 | 0 |
| 2025/05/02 | 44.7 | +0.6 | +1.36 | 2,146 | 9,568.12 | 272 | 12.67 | 1,211.38 | 12.66 | 1,212.74 | 12.67 | +1.37 | +50.37 | 1 | 0.05 |
| 2025/04/30 | 44.1 | -0.3 | -0.68 | 2,971 | 13,193.76 | 536 | 18.04 | 2,382.05 | 18.05 | 2,382.53 | 18.06 | +0.48 | +9.05 | 0 | 0 |
| 2025/04/29 | 44.4 | +0.8 | +1.83 | 2,370 | 10,441.91 | 537 | 22.66 | 2,353.39 | 22.54 | 2,360.04 | 22.6 | +6.64 | +123.74 | 0 | 0 |
| 2025/04/28 | 43.6 | +1.4 | +3.32 | 2,954 | 12,780.72 | 526 | 17.81 | 2,262.99 | 17.71 | 2,279.76 | 17.84 | +16.77 | +318.73 | 0 | 0 |
| 2025/04/25 | 42.2 | +1.1 | +2.68 | 4,735 | 19,911.53 | 1,097 | 23.17 | 4,584.75 | 23.03 | 4,623.47 | 23.22 | +38.72 | +352.92 | 2 | 0.04 |
| 2025/04/24 | 41.1 | -0.75 | -1.79 | 2,100 | 8,700.06 | 344 | 16.38 | 1,426.15 | 16.39 | 1,431.62 | 16.46 | +5.47 | +159.01 | 0 | 0 |
| 2025/04/23 | 41.85 | +1.8 | +4.49 | 2,653 | 11,030.28 | 585 | 22.05 | 2,419.7 | 21.94 | 2,427.33 | 22.01 | +7.63 | +130.51 | 0 | 0 |
| 2025/04/22 | 40.05 | +0.15 | +0.38 | 1,166 | 4,662.68 | 231 | 19.81 | 917.64 | 19.68 | 925.13 | 19.84 | +7.49 | +324.03 | 0 | 0 |
| 2025/04/21 | 39.9 | -1.9 | -4.55 | 2,904 | 11,718.41 | 647 | 22.28 | 2,607.89 | 22.25 | 2,621.38 | 22.37 | +13.49 | +208.58 | 5 | 0.17 |
| 2025/04/18 | 41.8 | -0.15 | -0.36 | 1,097 | 4,582.15 | 235 | 21.42 | 982.4 | 21.44 | 983.51 | 21.46 | +1.11 | +47.45 | 0 | 0 |
| 2025/04/17 | 41.95 | -0.6 | -1.41 | 2,678 | 11,263.19 | 501 | 18.71 | 2,106.56 | 18.7 | 2,108.39 | 18.72 | +1.83 | +36.63 | 1 | 0.04 |
| 2025/04/16 | 42.55 | +0.4 | +0.95 | 4,005 | 17,077.76 | 1,321 | 32.98 | 5,619.78 | 32.91 | 5,632.09 | 32.98 | +12.31 | +93.19 | 3 | 0.07 |
| 2025/04/15 | 42.15 | +0.65 | +1.57 | 3,094 | 12,945.23 | 531 | 17.16 | 2,215.97 | 17.12 | 2,223.13 | 17.17 | +7.16 | +134.75 | 5 | 0.16 |
| 2025/04/14 | 41.5 | +1.7 | +4.27 | 6,160 | 25,631.23 | 1,923 | 31.22 | 8,009.54 | 31.25 | 8,001.98 | 31.22 | -7.56 | -39.31 | 1 | 0.02 |
| 2025/04/11 | 39.8 | +1.3 | +3.38 | 5,204 | 20,314.33 | 1,672 | 32.13 | 6,497.37 | 31.98 | 6,515.97 | 32.08 | +18.6 | +111.24 | 4 | 0.08 |
| 2025/04/10 | 38.5 | +3.5 | +10 | 512 | 1,971.2 | 1 | 0.2 | 3.85 | 0.2 | 3.85 | 0.2 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 35 | -3.55 | -9.21 | 11,671 | 42,446.29 | 2,503 | 21.45 | 9,080.14 | 21.39 | 9,253.31 | 21.8 | +173.18 | +691.87 | 10 | 0.09 |
| 2025/04/08 | 38.55 | -3.75 | -8.87 | 9,784 | 38,018.92 | 2,169 | 22.17 | 8,446.1 | 22.22 | 8,497.08 | 22.35 | +50.98 | +235.04 | 0 | 0 |
| 2025/04/07 | 42.3 | -4.7 | -10 | 628 | 2,658.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 47 | -0.4 | -0.84 | 2,956 | 13,929.16 | 867 | 29.33 | 4,087.88 | 29.35 | 4,089.79 | 29.36 | +1.92 | +22.09 | 0 | 0 |
| 2025/04/01 | 47.4 | +2.5 | +5.57 | 6,022 | 28,181.6 | 2,063 | 34.26 | 9,571.26 | 33.96 | 9,676.52 | 34.34 | +105.26 | +510.23 | 2 | 0.03 |
| 2025/03/31 | 44.9 | -1.2 | -2.6 | 3,887 | 17,571.59 | 853 | 21.94 | 3,855.13 | 21.94 | 3,863.16 | 21.99 | +8.03 | +94.08 | 0 | 0 |
| 2025/03/28 | 46.1 | -1.05 | -2.23 | 5,274 | 24,361 | 894 | 16.95 | 4,137.67 | 16.98 | 4,132.2 | 16.96 | -5.46 | -61.13 | 17 | 0.32 |
| 2025/03/27 | 47.15 | -1.05 | -2.18 | 5,707 | 27,181.38 | 447 | 7.83 | 2,143.6 | 7.89 | 2,127.75 | 7.83 | -15.85 | -354.59 | 3 | 0.05 |
| 2025/03/26 | 48.2 | -0.2 | -0.41 | 3,220 | 15,549.88 | 353 | 10.96 | 1,707.5 | 10.98 | 1,704.93 | 10.96 | -2.57 | -72.8 | 0 | 0 |
| 2025/03/25 | 48.4 | -1.1 | -2.22 | 9,017 | 43,946.44 | 1,460 | 16.19 | 7,129.39 | 16.22 | 7,109.14 | 16.18 | -20.25 | -138.73 | 0 | 0 |
| 2025/03/24 | 49.5 | +1.45 | +3.02 | 14,839 | 73,266.96 | 3,102 | 20.9 | 15,233.86 | 20.79 | 15,343.3 | 20.94 | +109.44 | +352.8 | 0 | 0 |
| 2025/03/21 | 48.05 | -0.55 | -1.13 | 4,138 | 20,006.52 | 480 | 11.6 | 2,324.34 | 11.62 | 2,329.5 | 11.64 | +5.17 | +107.6 | 0 | 0 |
| 2025/03/20 | 48.6 | -0.5 | -1.02 | 4,596 | 22,508.56 | 603 | 13.12 | 2,960.32 | 13.15 | 2,958.59 | 13.14 | -1.73 | -28.61 | 0 | 0 |
| 2025/03/19 | 49.1 | +0.2 | +0.41 | 20,304 | 100,995.28 | 5,887 | 28.99 | 29,284.44 | 29 | 29,323.64 | 29.03 | +39.2 | +66.59 | 7 | 0.03 |
| 2025/03/18 | 48.9 | +0.35 | +0.72 | 1,853 | 9,044.38 | 125 | 6.75 | 608.53 | 6.73 | 609.47 | 6.74 | +0.94 | +75.2 | 0 | 0 |
| 2025/03/17 | 48.55 | +0.35 | +0.73 | 2,112 | 10,237.27 | 348 | 16.48 | 1,686.11 | 16.47 | 1,685.45 | 16.46 | -0.65 | -18.68 | 0 | 0 |
| 2025/03/14 | 48.2 | -0.1 | -0.21 | 2,301 | 11,118.82 | 288 | 12.52 | 1,392.57 | 12.52 | 1,390.99 | 12.51 | -1.57 | -54.51 | 0 | 0 |
| 2025/03/13 | 48.3 | -0.7 | -1.43 | 2,295 | 11,216.73 | 490 | 21.35 | 2,403.09 | 21.42 | 2,397.82 | 21.38 | -5.26 | -107.35 | 0 | 0 |
| 2025/03/12 | 49 | -0.25 | -0.51 | 3,132 | 15,469.66 | 562 | 17.94 | 2,776.07 | 17.95 | 2,775.7 | 17.94 | -0.37 | -6.58 | 0 | 0 |
| 2025/03/11 | 49.25 | +0.05 | +0.1 | 2,881 | 14,037.16 | 811 | 28.15 | 3,925.15 | 27.96 | 3,959.47 | 28.21 | +34.32 | +423.18 | 0 | 0 |
| 2025/03/10 | 49.2 | +0.6 | +1.23 | 2,482 | 12,195.99 | 181 | 7.29 | 884 | 7.25 | 889.51 | 7.29 | +5.51 | +304.7 | 0 | 0 |
| 2025/03/07 | 48.6 | +0.1 | +0.21 | 1,366 | 6,645.84 | 217 | 15.89 | 1,055.07 | 15.88 | 1,057.13 | 15.91 | +2.07 | +95.39 | 0 | 0 |
| 2025/03/06 | 48.5 | -0.5 | -1.02 | 1,786 | 8,701.11 | 227 | 12.71 | 1,106.27 | 12.71 | 1,107.03 | 12.72 | +0.76 | +33.26 | 0 | 0 |
| 2025/03/05 | 49 | +0.25 | +0.51 | 1,980 | 9,701.64 | 283 | 14.29 | 1,384.28 | 14.27 | 1,387.91 | 14.31 | +3.63 | +128.45 | 0 | 0 |
| 2025/03/04 | 48.75 | +0.3 | +0.62 | 1,240 | 5,994.59 | 256 | 20.64 | 1,237.93 | 20.65 | 1,237.11 | 20.64 | -0.82 | -32.23 | 0 | 0 |
| 2025/03/03 | 48.45 | +0.2 | +0.41 | 1,771 | 8,549.07 | 275 | 15.53 | 1,327.27 | 15.53 | 1,330.5 | 15.56 | +3.23 | +117.45 | 0 | 0 |
| 2025/02/27 | 48.25 | +0.1 | +0.21 | 3,136 | 15,156.86 | 460 | 14.67 | 2,222.5 | 14.66 | 2,224.43 | 14.68 | +1.94 | +42.07 | 6 | 0.19 |
| 2025/02/26 | 48.15 | -0.7 | -1.43 | 7,721 | 37,347.26 | 1,005 | 13.02 | 4,864.65 | 13.03 | 4,870.81 | 13.04 | +6.16 | +61.24 | 8 | 0.1 |
| 2025/02/25 | 48.85 | -1.15 | -2.3 | 6,401 | 31,528.09 | 1,585 | 24.76 | 7,803.84 | 24.75 | 7,818.16 | 24.8 | +14.32 | +90.38 | 0 | 0 |
| 2025/02/24 | 50 | +0.6 | +1.21 | 4,652 | 23,206.29 | 424 | 9.11 | 2,109.08 | 9.09 | 2,115.49 | 9.12 | +6.42 | +151.3 | 0 | 0 |
| 2025/02/21 | 49.4 | +0.15 | +0.3 | 2,997 | 14,782.71 | 268 | 8.94 | 1,322.6 | 8.95 | 1,323.48 | 8.95 | +0.89 | +33.21 | 0 | 0 |
| 2025/02/20 | 49.25 | -0.05 | -0.1 | 1,874 | 9,261.29 | 235 | 12.54 | 1,162.41 | 12.55 | 1,161.62 | 12.54 | -0.79 | -33.4 | 0 | 0 |
| 2025/02/19 | 49.3 | -0.15 | -0.3 | 2,928 | 14,487.02 | 481 | 16.43 | 2,380.72 | 16.43 | 2,380.8 | 16.43 | +0.07 | +1.56 | 0 | 0 |
| 2025/02/18 | 49.45 | +0.1 | +0.2 | 2,476 | 12,223.12 | 167 | 6.74 | 824.38 | 6.74 | 825.17 | 6.75 | +0.8 | +47.9 | 0 | 0 |
| 2025/02/17 | 49.35 | -0.35 | -0.7 | 3,004 | 14,884.31 | 357 | 11.89 | 1,771.13 | 11.9 | 1,770.2 | 11.89 | -0.93 | -26.05 | 3 | 0.1 |
| 2025/02/14 | 49.7 | +0.85 | +1.74 | 6,706 | 33,295.41 | 1,794 | 26.75 | 8,898.99 | 26.73 | 8,909.83 | 26.76 | +10.85 | +60.48 | 1 | 0.01 |
| 2025/02/13 | 48.85 | +0.75 | +1.56 | 3,266 | 15,933.24 | 889 | 27.22 | 4,328.62 | 27.17 | 4,342.22 | 27.25 | +13.59 | +152.87 | 0 | 0 |
| 2025/02/12 | 48.1 | -0.05 | -0.1 | 2,306 | 11,122.04 | 438 | 19 | 2,115.21 | 19.02 | 2,115.5 | 19.02 | +0.29 | +6.62 | 0 | 0 |
| 2025/02/11 | 48.15 | -1.35 | -2.73 | 6,256 | 30,274.44 | 1,397 | 22.33 | 6,768.43 | 22.36 | 6,764.45 | 22.34 | -3.98 | -28.49 | 2 | 0.03 |
| 2025/02/10 | 49.5 | +0.1 | +0.2 | 7,262 | 36,162.13 | 2,388 | 32.88 | 11,874.48 | 32.84 | 11,893.1 | 32.89 | +18.62 | +77.97 | 0 | 0 |
| 2025/02/07 | 49.4 | -0.2 | -0.4 | 2,090 | 10,346.97 | 264 | 12.63 | 1,306.8 | 12.63 | 1,306.44 | 12.63 | -0.35 | -13.26 | 0 | 0 |
| 2025/02/06 | 49.6 | +0.7 | +1.43 | 4,236 | 20,922.21 | 543 | 12.82 | 2,676.55 | 12.79 | 2,681.36 | 12.82 | +4.82 | +88.67 | 0 | 0 |
| 2025/02/05 | 48.9 | +0.15 | +0.31 | 2,093 | 10,241.79 | 314 | 15 | 1,536.81 | 15.01 | 1,537.8 | 15.01 | +0.99 | +31.53 | 0 | 0 |
| 2025/02/04 | 48.75 | -0.4 | -0.81 | 2,324 | 11,374.24 | 449 | 19.32 | 2,196.29 | 19.31 | 2,200.19 | 19.34 | +3.9 | +86.86 | 0 | 0 |
| 2025/02/03 | 49.15 | +0.7 | +1.44 | 7,341 | 36,077.96 | 958 | 13.05 | 4,693.92 | 13.01 | 4,723.08 | 13.09 | +29.16 | +304.38 | 0 | 0 |
| 2025/01/22 | 48.45 | +0.1 | +0.21 | 2,756 | 13,319.66 | 393 | 14.26 | 1,896.61 | 14.24 | 1,901.33 | 14.27 | +4.72 | +120.1 | 0 | 0 |
| 2025/01/21 | 48.35 | +0.05 | +0.1 | 3,871 | 18,822.19 | 1,121 | 28.96 | 5,460.98 | 29.01 | 5,446.35 | 28.94 | -14.63 | -130.51 | 1 | 0.03 |
| 2025/01/20 | 48.3 | +0.7 | +1.47 | 4,272 | 20,587.79 | 965 | 22.59 | 4,646.9 | 22.57 | 4,649.84 | 22.59 | +2.94 | +30.41 | 0 | 0 |
| 2025/01/17 | 47.6 | +0.45 | +0.95 | 2,855 | 13,596.59 | 340 | 11.91 | 1,615.43 | 11.88 | 1,619.83 | 11.91 | +4.4 | +129.41 | 0 | 0 |
| 2025/01/16 | 47.15 | +0.2 | +0.43 | 1,436 | 6,768.36 | 208 | 14.48 | 979.96 | 14.48 | 980.88 | 14.49 | +0.93 | +44.71 | 0 | 0 |
| 2025/01/15 | 46.95 | +0.85 | +1.84 | 2,936 | 13,772.37 | 603 | 20.53 | 2,821.27 | 20.49 | 2,827.78 | 20.53 | +6.51 | +108.04 | 0 | 0 |
| 2025/01/14 | 46.1 | +0.9 | +1.99 | 1,252 | 5,747.49 | 131 | 10.47 | 598.38 | 10.41 | 599.34 | 10.43 | +0.95 | +72.52 | 0 | 0 |
| 2025/01/13 | 45.2 | -0.6 | -1.31 | 1,787 | 8,122.38 | 231 | 12.93 | 1,050.57 | 12.93 | 1,051.23 | 12.94 | +0.66 | +28.57 | 0 | 0 |
| 2025/01/10 | 45.8 | +0.25 | +0.55 | 1,088 | 4,968.12 | 208 | 19.12 | 950.34 | 19.13 | 952.35 | 19.17 | +2.02 | +96.88 | 3 | 0.28 |
| 2025/01/09 | 45.55 | -1.35 | -2.88 | 1,856 | 8,566.12 | 430 | 23.17 | 1,996.34 | 23.31 | 1,986.24 | 23.19 | -10.1 | -234.88 | 3 | 0.16 |
| 2025/01/08 | 46.9 | +0.15 | +0.32 | 1,031 | 4,824.69 | 153 | 14.84 | 714.63 | 14.81 | 716.27 | 14.85 | +1.64 | +107.19 | 0 | 0 |
| 2025/01/07 | 46.75 | -0.2 | -0.43 | 1,511 | 7,087.01 | 320 | 21.18 | 1,500.41 | 21.17 | 1,501.29 | 21.18 | +0.88 | +27.34 | 0 | 0 |
| 2025/01/06 | 46.95 | +0 | +0 | 1,591 | 7,462.94 | 314 | 19.73 | 1,470.82 | 19.71 | 1,475.68 | 19.77 | +4.87 | +154.94 | 0 | 0 |
| 2025/01/03 | 46.95 | +0 | +0 | 1,854 | 8,690.52 | 312 | 16.82 | 1,461.7 | 16.82 | 1,463.61 | 16.84 | +1.9 | +60.9 | 0 | 0 |
| 2025/01/02 | 46.95 | +0.45 | +0.97 | 2,566 | 12,024.46 | 274 | 10.68 | 1,280.13 | 10.65 | 1,283.76 | 10.68 | +3.62 | +132.3 | 2 | 0.08 |
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。
