5706
52
TWD+0.60 (1.17%)
2025.11.26收盤
鳳凰－現股當沖
鳳凰最新現股當沖狀況
整理鳳凰最新(2025/11/26) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的3.18%。當日現股當沖之總損益為+400元、每張平均損益則為+100元。
開盤價
52
收盤價
52
當日範圍
51.8 - 52.3
成交張數
122
開盤價(昨)
51.2
收盤價(昨)
51.4
昨日範圍
51.2 - 51.5
成交張數(昨)
53
成交金額
634.20萬
成交金額(昨)
272.49萬
52週範圍
45.8 - 69.1
發行股數
8491萬
市值
44億
現股當沖－歷史逐日資訊
開盤價
52
收盤價
52
成交張數
122
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(%) | ||||||
| 2025/11/26 | 52 | +0.6 | +1.17 | 122 | 653.53 | 4 | 3.18 | 20.78 | 3.18 | 20.82 | 3.19 | +0.04 | +100 | 0 | 0 |
| 2025/11/25 | 51.4 | +0 | +0 | 53 | 274.07 | 2 | 3.75 | 10.25 | 3.74 | 10.29 | 3.75 | +0.04 | +200 | 0 | 0 |
| 2025/11/24 | 51.4 | +0.9 | +1.78 | 75 | 382.95 | 15 | 20.08 | 76.8 | 20.05 | 77.02 | 20.11 | +0.22 | +146.67 | 0 | 0 |
| 2025/11/21 | 50.5 | -1.2 | -2.32 | 325 | 1,650.03 | 31 | 9.54 | 157.99 | 9.57 | 158.16 | 9.59 | +0.17 | +54.84 | 0 | 0 |
| 2025/11/20 | 51.7 | +0.4 | +0.78 | 138 | 713.27 | 13 | 9.42 | 67.18 | 9.42 | 67.44 | 9.46 | +0.26 | +200 | 0 | 0 |
| 2025/11/19 | 51.3 | -0.3 | -0.58 | 191 | 985.65 | 57 | 29.87 | 294.18 | 29.85 | 294.53 | 29.88 | +0.35 | +61.4 | 0 | 0 |
| 2025/11/18 | 51.6 | -1.1 | -2.09 | 295 | 1,527.96 | 43 | 14.56 | 222.61 | 14.57 | 222.61 | 14.57 | +0 | +0 | 0 | 0 |
| 2025/11/17 | 52.7 | +0.9 | +1.74 | 219 | 1,150.46 | 50 | 22.81 | 261.88 | 22.76 | 262.5 | 22.82 | +0.62 | +124 | 0 | 0 |
| 2025/11/14 | 51.8 | -0.8 | -1.52 | 363 | 1,897.55 | 94 | 25.92 | 494.08 | 26.04 | 492.73 | 25.97 | -1.35 | -143.62 | 0 | 0 |
| 2025/11/13 | 52.6 | -1 | -1.87 | 208 | 1,097.85 | 23 | 11.07 | 121.51 | 11.07 | 121.33 | 11.05 | -0.18 | -78.26 | 0 | 0 |
| 2025/11/12 | 53.6 | +0.6 | +1.13 | 210 | 1,126.35 | 13 | 6.18 | 69.23 | 6.15 | 69.81 | 6.2 | +0.58 | +446.15 | 0 | 0 |
| 2025/11/11 | 53 | -0.8 | -1.49 | 336 | 1,784.52 | 74 | 22.02 | 393.18 | 22.03 | 393.88 | 22.07 | +0.7 | +94.59 | 0 | 0 |
| 2025/11/10 | 53.8 | +0.4 | +0.75 | 480 | 2,590.53 | 124 | 25.85 | 669.98 | 25.86 | 669.62 | 25.85 | -0.36 | -29.03 | 0 | 0 |
| 2025/11/07 | 53.4 | +0.5 | +0.95 | 305 | 1,616.11 | 74 | 24.25 | 390.93 | 24.19 | 392.42 | 24.28 | +1.49 | +201.35 | 0 | 0 |
| 2025/11/06 | 52.9 | +1.5 | +2.92 | 1,134 | 6,081.8 | 600 | 52.9 | 3,216.06 | 52.88 | 3,218.27 | 52.92 | +2.21 | +36.83 | 2 | 0.18 |
| 2025/11/05 | 51.4 | -0.5 | -0.96 | 464 | 2,413.79 | 150 | 32.32 | 782.75 | 32.43 | 781.23 | 32.37 | -1.52 | -101.33 | 0 | 0 |
| 2025/11/04 | 51.9 | -0.1 | -0.19 | 131 | 679.08 | 24 | 18.36 | 124.58 | 18.35 | 124.74 | 18.37 | +0.16 | +66.67 | 0 | 0 |
| 2025/11/03 | 52 | +0.3 | +0.58 | 179 | 932.91 | 21 | 11.71 | 109.01 | 11.68 | 109.16 | 11.7 | +0.15 | +71.43 | 0 | 0 |
| 2025/10/31 | 51.7 | +0.1 | +0.19 | 190 | 986.99 | 6 | 3.15 | 31.06 | 3.15 | 31.12 | 3.15 | +0.06 | +100 | 0 | 0 |
| 2025/10/30 | 51.6 | -0.2 | -0.39 | 168 | 870.05 | 7 | 4.16 | 36.21 | 4.16 | 36.19 | 4.16 | -0.02 | -28.57 | 0 | 0 |
| 2025/10/29 | 51.8 | +0.1 | +0.19 | 137 | 707.41 | 10 | 7.29 | 51.48 | 7.28 | 51.7 | 7.31 | +0.22 | +220 | 0 | 0 |
| 2025/10/28 | 51.7 | +0 | +0 | 386 | 2,005.25 | 24 | 6.21 | 124.66 | 6.22 | 124.59 | 6.21 | -0.07 | -29.17 | 0 | 0 |
| 2025/10/27 | 51.7 | -0.5 | -0.96 | 275 | 1,427.34 | 14 | 5.09 | 72.64 | 5.09 | 72.74 | 5.1 | +0.1 | +71.43 | 0 | 0 |
| 2025/10/23 | 52.2 | -1 | -1.88 | 306 | 1,602.32 | 70 | 22.88 | 365.98 | 22.84 | 367.78 | 22.95 | +1.8 | +257.14 | 0 | 0 |
| 2025/10/22 | 53.2 | +0.3 | +0.57 | 91 | 482.87 | 13 | 14.32 | 69.15 | 14.32 | 69.69 | 14.43 | +0.54 | +415.38 | 0 | 0 |
| 2025/10/21 | 52.9 | -0.1 | -0.19 | 123 | 649.3 | 8 | 6.53 | 42.38 | 6.53 | 42.4 | 6.53 | +0.02 | +25 | 0 | 0 |
| 2025/10/20 | 53 | -0.6 | -1.12 | 211 | 1,120.36 | 35 | 16.6 | 186.18 | 16.62 | 186.56 | 16.65 | +0.38 | +108.57 | 0 | 0 |
| 2025/10/17 | 53.6 | +1 | +1.9 | 619 | 3,334.15 | 195 | 31.52 | 1,051.78 | 31.55 | 1,050.86 | 31.52 | -0.92 | -47.18 | 0 | 0 |
| 2025/10/16 | 52.6 | +0.8 | +1.54 | 166 | 866.65 | 22 | 13.28 | 114.71 | 13.24 | 115.18 | 13.29 | +0.47 | +213.64 | 0 | 0 |
| 2025/10/15 | 51.8 | +0.2 | +0.39 | 226 | 1,165.41 | 29 | 12.85 | 149.66 | 12.84 | 150.16 | 12.88 | +0.5 | +172.41 | 0 | 0 |
| 2025/10/14 | 51.6 | -0.3 | -0.58 | 145 | 754.23 | 36 | 24.81 | 187.54 | 24.87 | 187.23 | 24.82 | -0.31 | -86.11 | 0 | 0 |
| 2025/10/13 | 51.9 | -0.6 | -1.14 | 233 | 1,198.32 | 53 | 22.77 | 272.72 | 22.76 | 273.57 | 22.83 | +0.85 | +160.38 | 0 | 0 |
| 2025/10/09 | 52.5 | -0.3 | -0.57 | 169 | 889.58 | 25 | 14.77 | 131.37 | 14.77 | 131.59 | 14.79 | +0.22 | +88 | 0 | 0 |
| 2025/10/08 | 52.8 | +0 | +0 | 137 | 724.5 | 17 | 12.39 | 89.61 | 12.37 | 89.92 | 12.41 | +0.31 | +182.35 | 0 | 0 |
| 2025/10/07 | 52.8 | -0.1 | -0.19 | 204 | 1,081.03 | 46 | 22.56 | 243.36 | 22.51 | 244.86 | 22.65 | +1.5 | +326.09 | 0 | 0 |
| 2025/10/03 | 52.9 | -0.2 | -0.38 | 176 | 933.93 | 33 | 18.7 | 174.72 | 18.71 | 174.55 | 18.69 | -0.17 | -51.52 | 0 | 0 |
| 2025/10/02 | 53.1 | -0.3 | -0.56 | 153 | 812.68 | 20 | 13.09 | 106.29 | 13.08 | 106.57 | 13.11 | +0.28 | +140 | 0 | 0 |
| 2025/10/01 | 53.4 | +0.1 | +0.19 | 67 | 356 | 3 | 4.5 | 16.02 | 4.5 | 16 | 4.49 | -0.02 | -66.67 | 0 | 0 |
| 2025/09/30 | 53.3 | +0.6 | +1.14 | 65 | 344.81 | 10 | 15.39 | 52.99 | 15.37 | 53.08 | 15.39 | +0.09 | +90 | 0 | 0 |
| 2025/09/26 | 52.7 | -0.9 | -1.68 | 334 | 1,761.38 | 35 | 10.48 | 185.25 | 10.52 | 185.05 | 10.51 | -0.2 | -57.14 | 0 | 0 |
| 2025/09/25 | 53.6 | -0.1 | -0.19 | 208 | 1,122.98 | 38 | 18.24 | 205.04 | 18.26 | 205.13 | 18.27 | +0.09 | +23.68 | 0 | 0 |
| 2025/09/24 | 53.7 | +0.1 | +0.19 | 128 | 687.77 | 13 | 10.15 | 69.79 | 10.15 | 69.91 | 10.16 | +0.12 | +92.31 | 0 | 0 |
| 2025/09/23 | 53.6 | -0.1 | -0.19 | 255 | 1,361.13 | 36 | 14.1 | 192.21 | 14.12 | 192.34 | 14.13 | +0.13 | +36.11 | 0 | 0 |
| 2025/09/22 | 53.7 | +0 | +0 | 176 | 944.28 | 34 | 19.37 | 183.23 | 19.4 | 182.75 | 19.35 | -0.48 | -141.18 | 0 | 0 |
| 2025/09/19 | 53.7 | +0.1 | +0.19 | 122 | 654.7 | 12 | 9.86 | 64.48 | 9.85 | 64.71 | 9.88 | +0.23 | +191.67 | 0 | 0 |
| 2025/09/18 | 53.6 | -0.1 | -0.19 | 85 | 457.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/17 | 53.7 | -0.1 | -0.19 | 79 | 424.58 | 6 | 7.6 | 32.34 | 7.62 | 32.36 | 7.62 | +0.02 | +33.33 | 0 | 0 |
| 2025/09/16 | 53.8 | +0.2 | +0.37 | 101 | 544.39 | 4 | 3.95 | 21.5 | 3.95 | 21.52 | 3.95 | +0.02 | +50 | 0 | 0 |
| 2025/09/15 | 53.6 | +0.1 | +0.19 | 197 | 1,055.94 | 34 | 17.3 | 182.43 | 17.28 | 183.65 | 17.39 | +1.22 | +358.82 | 0 | 0 |
| 2025/09/12 | 53.5 | +0 | +0 | 188 | 1,005.1 | 18 | 9.57 | 96.18 | 9.57 | 96.44 | 9.6 | +0.26 | +144.44 | 0 | 0 |
| 2025/09/11 | 53.5 | -1.1 | -2.01 | 502 | 2,692.94 | 36 | 7.17 | 192.36 | 7.14 | 194.06 | 7.21 | +1.7 | +472.22 | 0 | 0 |
| 2025/09/10 | 54.6 | -0.2 | -0.36 | 340 | 1,846.65 | 26 | 7.66 | 141.31 | 7.65 | 141.6 | 7.67 | +0.29 | +111.54 | 0 | 0 |
| 2025/09/09 | 54.8 | -1 | -1.79 | 188 | 1,034.72 | 20 | 10.62 | 109.99 | 10.63 | 109.92 | 10.62 | -0.07 | -35 | 0 | 0 |
| 2025/09/08 | 55.8 | +1 | +1.82 | 218 | 1,213.52 | 43 | 19.68 | 238.29 | 19.64 | 238.89 | 19.69 | +0.6 | +139.53 | 0 | 0 |
| 2025/09/05 | 54.8 | -0.5 | -0.9 | 135 | 742.63 | 22 | 16.24 | 120.66 | 16.25 | 120.84 | 16.27 | +0.18 | +81.82 | 0 | 0 |
| 2025/09/04 | 55.3 | +0.7 | +1.28 | 121 | 665.09 | 20 | 16.57 | 109.81 | 16.51 | 110.35 | 16.59 | +0.54 | +270 | 0 | 0 |
| 2025/09/03 | 54.6 | +0 | +0 | 145 | 790.18 | 16 | 11.07 | 87.19 | 11.03 | 87.76 | 11.11 | +0.57 | +356.25 | 0 | 0 |
| 2025/09/02 | 54.6 | -0.8 | -1.44 | 265 | 1,456.16 | 36 | 13.56 | 197.48 | 13.56 | 197.78 | 13.58 | +0.3 | +83.33 | 0 | 0 |
| 2025/09/01 | 55.4 | -0.4 | -0.72 | 102 | 564.19 | 11 | 10.82 | 61.07 | 10.82 | 61.37 | 10.88 | +0.3 | +272.73 | 0 | 0 |
| 2025/08/29 | 55.8 | -0.1 | -0.18 | 144 | 803.68 | 13 | 9.04 | 72.43 | 9.01 | 72.84 | 9.06 | +0.41 | +315.38 | 0 | 0 |
| 2025/08/28 | 55.9 | +0.5 | +0.9 | 161 | 903.38 | 20 | 12.39 | 111.74 | 12.37 | 112.14 | 12.41 | +0.4 | +200 | 0 | 0 |
| 2025/08/27 | 55.4 | -0.3 | -0.54 | 127 | 706.81 | 3 | 2.36 | 16.62 | 2.35 | 16.62 | 2.35 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 55.7 | +0.3 | +0.54 | 90 | 500.28 | 7 | 7.76 | 38.71 | 7.74 | 38.87 | 7.77 | +0.16 | +228.57 | 0 | 0 |
| 2025/08/25 | 55.4 | +0.1 | +0.18 | 96 | 530.36 | 8 | 8.35 | 44.33 | 8.36 | 44.38 | 8.37 | +0.05 | +62.5 | 0 | 0 |
| 2025/08/22 | 55.3 | -0.2 | -0.36 | 92 | 508.09 | 3 | 3.27 | 16.59 | 3.27 | 16.65 | 3.28 | +0.06 | +200 | 0 | 0 |
| 2025/08/21 | 55.5 | +0.3 | +0.54 | 96 | 533.18 | 16 | 16.67 | 88.87 | 16.67 | 88.99 | 16.69 | +0.12 | +75 | 0 | 0 |
| 2025/08/20 | 55.2 | -0.2 | -0.36 | 172 | 951.46 | 22 | 12.78 | 121.53 | 12.77 | 121.54 | 12.77 | +0.01 | +4.55 | 0 | 0 |
| 2025/08/19 | 55.4 | -0.2 | -0.36 | 124 | 689.7 | 9 | 7.23 | 49.89 | 7.23 | 49.9 | 7.24 | +0.01 | +11.11 | 0 | 0 |
| 2025/08/18 | 55.6 | +0.1 | +0.18 | 99 | 548.98 | 6 | 6.08 | 33.33 | 6.07 | 33.43 | 6.09 | +0.1 | +166.67 | 0 | 0 |
| 2025/08/15 | 55.5 | -0.6 | -1.07 | 347 | 1,934.38 | 11 | 3.17 | 61.47 | 3.18 | 61.42 | 3.18 | -0.05 | -45.45 | 0 | 0 |
| 2025/08/14 | 56.1 | -0.1 | -0.18 | 172 | 964.51 | 20 | 11.62 | 112.18 | 11.63 | 112.17 | 11.63 | -0.01 | -5 | 0 | 0 |
| 2025/08/13 | 56.2 | -0.5 | -0.88 | 345 | 1,947.91 | 40 | 11.58 | 225.31 | 11.57 | 226.14 | 11.61 | +0.83 | +207.5 | 0 | 0 |
| 2025/08/12 | 56.7 | -1.4 | -2.41 | 435 | 2,471.14 | 87 | 20.02 | 496.63 | 20.1 | 495.51 | 20.05 | -1.12 | -128.74 | 0 | 0 |
| 2025/08/11 | 58.1 | -0.5 | -0.85 | 221 | 1,286.14 | 24 | 10.84 | 139.55 | 10.85 | 139.86 | 10.87 | +0.31 | +129.17 | 0 | 0 |
| 2025/08/08 | 58.6 | +0.2 | +0.34 | 164 | 959.31 | 23 | 14.04 | 134.9 | 14.06 | 135.15 | 14.09 | +0.25 | +108.7 | 0 | 0 |
| 2025/08/07 | 58.4 | -0.2 | -0.34 | 188 | 1,097.73 | 20 | 10.64 | 116.74 | 10.63 | 116.93 | 10.65 | +0.19 | +95 | 0 | 0 |
| 2025/08/06 | 58.6 | +0.8 | +1.38 | 320 | 1,872.7 | 31 | 9.69 | 181.2 | 9.68 | 181.79 | 9.71 | +0.59 | +190.32 | 0 | 0 |
| 2025/08/05 | 57.8 | +0.7 | +1.23 | 115 | 661.84 | 14 | 12.16 | 80.15 | 12.11 | 80.57 | 12.17 | +0.42 | +300 | 0 | 0 |
| 2025/08/04 | 57.1 | +0.6 | +1.06 | 197 | 1,125.49 | 72 | 36.6 | 411.6 | 36.57 | 412.05 | 36.61 | +0.45 | +62.5 | 0 | 0 |
| 2025/08/01 | 56.5 | +0 | +0 | 106 | 595.74 | 26 | 24.53 | 145.31 | 24.39 | 145.73 | 24.46 | +0.42 | +161.54 | 0 | 0 |
| 2025/07/31 | 56.5 | -0.8 | -1.4 | 223 | 1,268.36 | 11 | 4.92 | 62.57 | 4.93 | 62.38 | 4.92 | -0.19 | -172.73 | 0 | 0 |
| 2025/07/30 | 57.3 | +0.1 | +0.17 | 81 | 463.05 | 10 | 12.38 | 57.25 | 12.36 | 57.23 | 12.36 | -0.02 | -20 | 0 | 0 |
| 2025/07/29 | 57.2 | +0.1 | +0.18 | 193 | 1,103.26 | 29 | 15.06 | 165.74 | 15.02 | 166.12 | 15.06 | +0.38 | +131.03 | 0 | 0 |
| 2025/07/28 | 57.1 | +0.6 | +1.06 | 188 | 1,077.38 | 59 | 31.43 | 338.51 | 31.42 | 338.43 | 31.41 | -0.08 | -13.56 | 0 | 0 |
| 2025/07/25 | 56.5 | +0 | +0 | 74 | 414.63 | 8 | 10.85 | 44.9 | 10.83 | 45.22 | 10.91 | +0.32 | +400 | 0 | 0 |
| 2025/07/24 | 56.5 | +0.3 | +0.53 | 78 | 438.9 | 10 | 12.83 | 56.19 | 12.8 | 56.39 | 12.85 | +0.2 | +200 | 0 | 0 |
| 2025/07/23 | 56.2 | +0.6 | +1.08 | 109 | 610.91 | 17 | 15.6 | 95.35 | 15.61 | 95.31 | 15.6 | -0.04 | -23.53 | 0 | 0 |
| 2025/07/22 | 55.6 | -1 | -1.77 | 429 | 2,402.51 | 49 | 11.42 | 274.16 | 11.41 | 275.05 | 11.45 | +0.89 | +181.63 | 0 | 0 |
| 2025/07/21 | 56.6 | +0.1 | +0.18 | 170 | 962.65 | 16 | 9.42 | 90.91 | 9.44 | 90.78 | 9.43 | -0.13 | -81.25 | 0 | 0 |
| 2025/07/18 | 56.5 | -1.2 | -2.08 | 397 | 2,256.71 | 18 | 4.54 | 102.92 | 4.56 | 102.33 | 4.53 | -0.59 | -327.78 | 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。
