5706
52.2
TWD+1.90 (3.78%)
2025.04.11收盤
鳳凰－現股當沖
鳳凰最新現股當沖狀況
整理鳳凰最新(2025/04/11) 當沖狀況。整體成交張數為100張，佔整體市場成交張數的23.61%。當日現股當沖之總損益為+4.41萬元、每張平均損益則為+440元。
開盤價
49.5
收盤價
52.2
當日範圍
47.65 - 52.3
成交張數
424
開盤價(昨)
50.2
收盤價(昨)
50.3
昨日範圍
50.2 - 50.3
成交張數(昨)
170
成交金額
2152.86萬
成交金額(昨)
854.48萬
52週範圍
45.8 - 81.7
發行股數
8108萬
市值
42億
現股當沖－歷史逐日資訊
開盤價
49.5
收盤價
52.2
成交張數
424
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(%) | ||||||
| 2025/04/11 | 52.2 | +1.9 | +3.78 | 424 | 2,150.56 | 100 | 23.61 | 501.97 | 23.34 | 506.38 | 23.55 | +4.41 | +440.5 | 0 | 0 |
| 2025/04/10 | 50.3 | +4.5 | +9.83 | 170 | 855.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 45.8 | -4 | -8.03 | 796 | 3,755.91 | 258 | 32.39 | 1,212.35 | 32.28 | 1,238.48 | 32.97 | +26.14 | +1,013.18 | 0 | 0 |
| 2025/04/08 | 49.8 | -2.7 | -5.14 | 987 | 4,761.59 | 244 | 24.73 | 1,171.87 | 24.61 | 1,183.88 | 24.86 | +12.02 | +492.62 | 0 | 0 |
| 2025/04/07 | 52.5 | -5.8 | -9.95 | 122 | 641.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 58.3 | +0.2 | +0.34 | 116 | 672.84 | 11 | 9.51 | 63.79 | 9.48 | 64.14 | 9.53 | +0.35 | +318.18 | 0 | 0 |
| 2025/04/01 | 58.1 | +0.5 | +0.87 | 245 | 1,422.6 | 47 | 19.18 | 271.77 | 19.1 | 274 | 19.26 | +2.23 | +474.47 | 0 | 0 |
| 2025/03/31 | 57.6 | -1.7 | -2.87 | 518 | 2,975.97 | 67 | 12.93 | 385.49 | 12.95 | 384.44 | 12.92 | -1.05 | -156.72 | 0 | 0 |
| 2025/03/28 | 59.3 | -1.1 | -1.82 | 570 | 3,374.96 | 24 | 4.21 | 142.38 | 4.22 | 141.88 | 4.2 | -0.5 | -208.33 | 0 | 0 |
| 2025/03/27 | 60.4 | -0.3 | -0.49 | 202 | 1,223.12 | 15 | 7.41 | 90.68 | 7.41 | 90.67 | 7.41 | -0.01 | -6.67 | 0 | 0 |
| 2025/03/26 | 60.7 | +0.2 | +0.33 | 138 | 837.76 | 16 | 11.61 | 97.35 | 11.62 | 97.45 | 11.63 | +0.1 | +62.5 | 0 | 0 |
| 2025/03/25 | 60.5 | -0.1 | -0.17 | 188 | 1,139.92 | 34 | 18.11 | 206.89 | 18.15 | 206.52 | 18.12 | -0.37 | -108.82 | 1 | 0.53 |
| 2025/03/24 | 60.6 | -0.6 | -0.98 | 236 | 1,439.69 | 34 | 14.41 | 207.85 | 14.44 | 207.68 | 14.43 | -0.17 | -50 | 1 | 0.42 |
| 2025/03/21 | 61.2 | +0.4 | +0.66 | 171 | 1,039.86 | 25 | 14.66 | 152.43 | 14.66 | 152.54 | 14.67 | +0.11 | +44 | 1 | 0.59 |
| 2025/03/20 | 60.8 | +0.4 | +0.66 | 293 | 1,783.64 | 48 | 16.37 | 292.04 | 16.37 | 292 | 16.37 | -0.04 | -8.33 | 0 | 0 |
| 2025/03/19 | 60.4 | -0.2 | -0.33 | 327 | 1,977.78 | 52 | 15.92 | 315.17 | 15.94 | 315.34 | 15.94 | +0.17 | +32.69 | 0 | 0 |
| 2025/03/18 | 60.6 | -0.1 | -0.16 | 452 | 2,744.33 | 67 | 14.83 | 406.35 | 14.81 | 407.41 | 14.85 | +1.06 | +158.21 | 0 | 0 |
| 2025/03/17 | 60.7 | -1.4 | -2.25 | 781 | 4,776.83 | 109 | 13.96 | 668.34 | 13.99 | 668.16 | 13.99 | -0.18 | -16.51 | 0 | 0 |
| 2025/03/14 | 62.1 | -0.4 | -0.64 | 574 | 3,525 | 198 | 34.5 | 1,213.23 | 34.42 | 1,216.44 | 34.51 | +3.21 | +162.12 | 0 | 0 |
| 2025/03/13 | 62.5 | -1.7 | -2.65 | 840 | 5,310.68 | 114 | 13.58 | 725.17 | 13.65 | 723.15 | 13.62 | -2.02 | -177.19 | 0 | 0 |
| 2025/03/12 | 64.2 | -2.1 | -3.17 | 929 | 5,999.77 | 89 | 9.58 | 575.79 | 9.6 | 575.35 | 9.59 | -0.44 | -49.44 | 0 | 0 |
| 2025/03/11 | 66.3 | -2 | -2.93 | 487 | 3,211.55 | 79 | 16.24 | 521.31 | 16.23 | 522.99 | 16.28 | +1.68 | +212.66 | 1 | 0.21 |
| 2025/03/10 | 68.3 | -0.8 | -1.16 | 330 | 2,255.5 | 50 | 15.15 | 342.43 | 15.18 | 342.07 | 15.17 | -0.36 | -72 | 0 | 0 |
| 2025/03/07 | 69.1 | +0.1 | +0.14 | 302 | 2,077.16 | 55 | 18.24 | 379.33 | 18.26 | 379.68 | 18.28 | +0.35 | +63.64 | 0 | 0 |
| 2025/03/06 | 69 | +0.3 | +0.44 | 933 | 6,501.94 | 321 | 34.42 | 2,236.64 | 34.4 | 2,233.84 | 34.36 | -2.8 | -87.23 | 0 | 0 |
| 2025/03/05 | 68.7 | +0.3 | +0.44 | 238 | 1,630.27 | 36 | 15.12 | 246.16 | 15.1 | 246.69 | 15.13 | +0.53 | +147.22 | 0 | 0 |
| 2025/03/04 | 68.4 | -0.2 | -0.29 | 233 | 1,581.05 | 49 | 21.03 | 331.5 | 20.97 | 332.95 | 21.06 | +1.45 | +295.92 | 0 | 0 |
| 2025/03/03 | 68.6 | -0.3 | -0.44 | 366 | 2,496.64 | 64 | 17.51 | 437.38 | 17.52 | 438.03 | 17.54 | +0.65 | +101.56 | 0 | 0 |
| 2025/02/27 | 68.9 | -0.1 | -0.14 | 879 | 6,097.26 | 152 | 17.29 | 1,054.73 | 17.3 | 1,051.4 | 17.24 | -3.33 | -219.08 | 0 | 0 |
| 2025/02/26 | 69 | +1.3 | +1.92 | 747 | 5,134.42 | 213 | 28.5 | 1,460.32 | 28.44 | 1,463.64 | 28.51 | +3.32 | +155.87 | 0 | 0 |
| 2025/02/25 | 67.7 | +0 | +0 | 247 | 1,669.98 | 39 | 15.78 | 263.03 | 15.75 | 263.2 | 15.76 | +0.17 | +43.59 | 0 | 0 |
| 2025/02/24 | 67.7 | +1.1 | +1.65 | 493 | 3,322.77 | 55 | 11.16 | 370.35 | 11.15 | 371.64 | 11.18 | +1.29 | +234.55 | 0 | 0 |
| 2025/02/21 | 66.6 | +0.2 | +0.3 | 139 | 929.38 | 20 | 14.34 | 133.34 | 14.35 | 133.27 | 14.34 | -0.07 | -35 | 0 | 0 |
| 2025/02/20 | 66.4 | -0.3 | -0.45 | 196 | 1,306.93 | 35 | 17.83 | 233.07 | 17.83 | 232.95 | 17.82 | -0.12 | -34.29 | 0 | 0 |
| 2025/02/19 | 66.7 | +0.6 | +0.91 | 227 | 1,510.41 | 20 | 8.8 | 132.9 | 8.8 | 132.96 | 8.8 | +0.06 | +30 | 0 | 0 |
| 2025/02/18 | 66.1 | -0.5 | -0.75 | 142 | 938.94 | 11 | 7.76 | 73.13 | 7.79 | 72.89 | 7.76 | -0.24 | -218.18 | 0 | 0 |
| 2025/02/17 | 66.6 | +0.6 | +0.91 | 220 | 1,459.05 | 53 | 24.13 | 351.96 | 24.12 | 351.83 | 24.11 | -0.13 | -24.53 | 0 | 0 |
| 2025/02/14 | 66 | -0.5 | -0.75 | 194 | 1,285.6 | 44 | 22.65 | 291.34 | 22.66 | 291.53 | 22.68 | +0.19 | +43.18 | 0 | 0 |
| 2025/02/13 | 66.5 | +0.1 | +0.15 | 180 | 1,200.25 | 28 | 15.53 | 186.43 | 15.53 | 186.53 | 15.54 | +0.1 | +35.71 | 0 | 0 |
| 2025/02/12 | 66.4 | -0.5 | -0.75 | 228 | 1,519.95 | 56 | 24.6 | 373.57 | 24.58 | 374.04 | 24.61 | +0.47 | +83.93 | 0 | 0 |
| 2025/02/11 | 66.9 | +0.1 | +0.15 | 653 | 4,413.26 | 184 | 28.18 | 1,242.09 | 28.14 | 1,245.3 | 28.22 | +3.21 | +174.46 | 0 | 0 |
| 2025/02/10 | 66.8 | +0 | +0 | 277 | 1,845.91 | 60 | 21.64 | 398.79 | 21.6 | 400.23 | 21.68 | +1.44 | +240 | 0 | 0 |
| 2025/02/07 | 66.8 | +0.6 | +0.91 | 322 | 2,134.07 | 81 | 25.14 | 536.16 | 25.12 | 536.9 | 25.16 | +0.74 | +91.36 | 0 | 0 |
| 2025/02/06 | 66.2 | -0.1 | -0.15 | 281 | 1,846.18 | 92 | 32.79 | 604.83 | 32.76 | 606.17 | 32.83 | +1.34 | +145.65 | 0 | 0 |
| 2025/02/05 | 66.3 | +0.8 | +1.22 | 289 | 1,903.42 | 64 | 22.16 | 421.01 | 22.12 | 421.39 | 22.14 | +0.38 | +59.38 | 0 | 0 |
| 2025/02/04 | 65.5 | -0.9 | -1.36 | 512 | 3,355.32 | 155 | 30.3 | 1,016.52 | 30.3 | 1,020.48 | 30.41 | +3.96 | +255.48 | 4 | 0.78 |
| 2025/02/03 | 66.4 | -2.1 | -3.07 | 904 | 6,089.77 | 306 | 33.85 | 2,072.14 | 34.03 | 2,058.2 | 33.8 | -13.94 | -455.56 | 0 | 0 |
| 2025/01/22 | 68.5 | +0.8 | +1.18 | 963 | 6,578.8 | 233 | 24.19 | 1,591.59 | 24.19 | 1,590.41 | 24.17 | -1.18 | -50.64 | 0 | 0 |
| 2025/01/21 | 67.7 | +0.3 | +0.45 | 1,270 | 8,595.75 | 345 | 27.17 | 2,329.27 | 27.1 | 2,328.65 | 27.09 | -0.62 | -17.97 | 0 | 0 |
| 2025/01/20 | 67.4 | +0.5 | +0.75 | 7,279 | 49,285.53 | 5,443 | 74.77 | 36,858.6 | 74.79 | 36,860.47 | 74.79 | +1.87 | +3.44 | 11 | 0.15 |
| 2025/01/17 | 66.9 | +6 | +9.85 | 3,863 | 25,449 | 1,869 | 48.38 | 12,225.1 | 48.04 | 12,290.81 | 48.3 | +65.71 | +351.58 | 19 | 0.49 |
| 2025/01/16 | 60.9 | -0.2 | -0.33 | 157 | 959.88 | 27 | 17.23 | 165.41 | 17.23 | 165.93 | 17.29 | +0.52 | +192.59 | 0 | 0 |
| 2025/01/15 | 61.1 | +0.3 | +0.49 | 110 | 667.87 | 22 | 20.07 | 133.83 | 20.04 | 134.18 | 20.09 | +0.35 | +159.09 | 0 | 0 |
| 2025/01/14 | 60.8 | +1 | +1.67 | 191 | 1,149.77 | 39 | 20.46 | 235.28 | 20.46 | 236.02 | 20.53 | +0.74 | +189.74 | 0 | 0 |
| 2025/01/13 | 59.8 | -2.1 | -3.39 | 443 | 2,669.71 | 124 | 28 | 747.22 | 27.99 | 749.57 | 28.08 | +2.35 | +189.52 | 0 | 0 |
| 2025/01/10 | 61.9 | -0.2 | -0.32 | 254 | 1,567.56 | 63 | 24.82 | 389.37 | 24.84 | 389.85 | 24.87 | +0.48 | +76.19 | 0 | 0 |
| 2025/01/09 | 62.1 | -1.9 | -2.97 | 444 | 2,799.04 | 98 | 22.05 | 613.81 | 21.93 | 620.13 | 22.16 | +6.32 | +644.9 | 3 | 0.67 |
| 2025/01/08 | 64 | -0.7 | -1.08 | 222 | 1,426.62 | 53 | 23.83 | 340.12 | 23.84 | 340.21 | 23.85 | +0.09 | +16.98 | 0 | 0 |
| 2025/01/07 | 64.7 | -1.1 | -1.67 | 335 | 2,180.67 | 93 | 27.73 | 604.09 | 27.7 | 606.1 | 27.79 | +2.01 | +216.13 | 0 | 0 |
| 2025/01/06 | 65.8 | +0.7 | +1.08 | 292 | 1,919.29 | 81 | 27.71 | 532.34 | 27.74 | 532.28 | 27.73 | -0.06 | -7.41 | 0 | 0 |
| 2025/01/03 | 65.1 | -2.6 | -3.84 | 1,099 | 7,215.23 | 458 | 41.69 | 3,008.1 | 41.69 | 3,013.46 | 41.77 | +5.36 | +117.03 | 0 | 0 |
| 2025/01/02 | 67.7 | +3.9 | +6.11 | 2,280 | 15,318.24 | 1,230 | 53.94 | 8,254.67 | 53.89 | 8,268.86 | 53.98 | +14.19 | +115.37 | 5 | 0.22 |
| 2024/12/31 | 63.8 | -0.2 | -0.31 | 150 | 956.54 | 25 | 16.68 | 159.29 | 16.65 | 159.47 | 16.67 | +0.18 | +72 | 0 | 0 |
| 2024/12/30 | 64 | -0.3 | -0.47 | 161 | 1,029.59 | 37 | 23.04 | 237.33 | 23.05 | 237.48 | 23.07 | +0.15 | +40.54 | 0 | 0 |
| 2024/12/27 | 64.3 | -0.7 | -1.08 | 232 | 1,495.16 | 32 | 13.82 | 206.29 | 13.8 | 206.99 | 13.84 | +0.7 | +218.75 | 0 | 0 |
| 2024/12/26 | 65 | +0.2 | +0.31 | 161 | 1,050.45 | 23 | 14.29 | 150.17 | 14.3 | 150.49 | 14.33 | +0.32 | +139.13 | 0 | 0 |
| 2024/12/25 | 64.8 | -0.5 | -0.77 | 206 | 1,341.46 | 58 | 28.13 | 377.63 | 28.15 | 377.21 | 28.12 | -0.42 | -72.41 | 0 | 0 |
| 2024/12/24 | 65.3 | -0.2 | -0.31 | 288 | 1,880.32 | 84 | 29.18 | 548.72 | 29.18 | 548.62 | 29.18 | -0.1 | -11.9 | 0 | 0 |
| 2024/12/23 | 65.5 | +0.5 | +0.77 | 311 | 2,033.01 | 71 | 22.81 | 463.48 | 22.8 | 464.01 | 22.82 | +0.53 | +74.65 | 0 | 0 |
| 2024/12/20 | 65 | -0.7 | -1.07 | 515 | 3,361.44 | 122 | 23.67 | 797.91 | 23.74 | 798.37 | 23.75 | +0.46 | +37.7 | 3 | 0.58 |
| 2024/12/19 | 65.7 | -1 | -1.5 | 1,055 | 6,991.49 | 615 | 58.3 | 4,084.47 | 58.42 | 4,085.69 | 58.44 | +1.22 | +19.84 | 1 | 0.09 |
| 2024/12/18 | 66.7 | -0.9 | -1.33 | 4,375 | 29,914.06 | 2,766 | 63.22 | 18,919.69 | 63.25 | 18,885.93 | 63.13 | -33.76 | -122.05 | 11 | 0.25 |
| 2024/12/17 | 67.6 | +2.6 | +4 | 1,455 | 9,829.85 | 700 | 48.11 | 4,710.29 | 47.92 | 4,747.94 | 48.3 | +37.65 | +537.86 | 4 | 0.27 |
| 2024/12/16 | 65 | +0 | +0 | 322 | 2,112.45 | 70 | 21.74 | 458.67 | 21.71 | 459.99 | 21.78 | +1.32 | +188.57 | 0 | 0 |
| 2024/12/13 | 65 | -0.5 | -0.76 | 324 | 2,125.01 | 88 | 27.17 | 578.73 | 27.23 | 578.29 | 27.21 | -0.44 | -50 | 0 | 0 |
| 2024/12/12 | 65.5 | +1.2 | +1.87 | 323 | 2,121.61 | 28 | 8.66 | 183.14 | 8.63 | 184.1 | 8.68 | +0.96 | +342.86 | 0 | 0 |
| 2024/12/11 | 64.3 | -1 | -1.53 | 357 | 2,320.69 | 83 | 23.23 | 542.62 | 23.38 | 540.71 | 23.3 | -1.91 | -230.12 | 0 | 0 |
| 2024/12/10 | 65.3 | +0.1 | +0.15 | 169 | 1,104.27 | 28 | 16.53 | 182.6 | 16.54 | 182.69 | 16.54 | +0.09 | +32.14 | 0 | 0 |
| 2024/12/09 | 65.2 | -0.8 | -1.21 | 260 | 1,702.95 | 43 | 16.53 | 281.59 | 16.54 | 282.3 | 16.58 | +0.71 | +165.12 | 0 | 0 |
| 2024/12/06 | 66 | +0.9 | +1.38 | 532 | 3,527.14 | 137 | 25.77 | 908.03 | 25.74 | 909.63 | 25.79 | +1.6 | +116.79 | 0 | 0 |
| 2024/12/05 | 65.1 | +0.2 | +0.31 | 274 | 1,788.47 | 58 | 21.15 | 377.59 | 21.11 | 378.4 | 21.16 | +0.81 | +139.66 | 0 | 0 |
| 2024/12/04 | 64.9 | -0.4 | -0.61 | 296 | 1,915.62 | 64 | 21.62 | 414.13 | 21.62 | 414.79 | 21.65 | +0.66 | +103.12 | 0 | 0 |
| 2024/12/03 | 65.3 | +2.5 | +3.98 | 815 | 5,260.27 | 105 | 12.88 | 676.53 | 12.86 | 679.74 | 12.92 | +3.21 | +305.71 | 0 | 0 |
| 2024/12/02 | 62.8 | +0.4 | +0.64 | 205 | 1,279.02 | 29 | 14.13 | 181.22 | 14.17 | 181.99 | 14.23 | +0.77 | +265.52 | 0 | 0 |
| 2024/11/29 | 62.4 | +0.2 | +0.32 | 88 | 546.18 | 58 | 66.21 | 377.59 | 69.13 | 378.4 | 69.28 | +0.81 | +139.66 | 0 | 0 |
| 2024/11/28 | 62.2 | -0.6 | -0.96 | 193 | 1,199.79 | 45 | 23.3 | 279.99 | 23.34 | 280.22 | 23.36 | +0.23 | +51.11 | 0 | 0 |
| 2024/11/27 | 62.8 | -0.8 | -1.26 | 268 | 1,684.91 | 71 | 26.47 | 446.22 | 26.48 | 447.27 | 26.55 | +1.05 | +147.89 | 0 | 0 |
| 2024/11/26 | 63.6 | +0.1 | +0.16 | 213 | 1,358.03 | 59 | 27.7 | 376.03 | 27.69 | 375.97 | 27.68 | -0.06 | -10.17 | 0 | 0 |
| 2024/11/25 | 63.5 | +0.5 | +0.79 | 246 | 1,558.03 | 24 | 9.74 | 151.32 | 9.71 | 151.78 | 9.74 | +0.46 | +191.67 | 0 | 0 |
| 2024/11/22 | 63 | +0.2 | +0.32 | 195 | 1,223.25 | 29 | 14.9 | 182.18 | 14.89 | 182.38 | 14.91 | +0.2 | +68.97 | 1 | 0.51 |
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。
