5706
57.4
TWD+1.30 (2.32%)
2025.07.11收盤
鳳凰－現股當沖
鳳凰最新現股當沖狀況
整理鳳凰最新(2025/07/11) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的13.13%。當日現股當沖之總損益為+4,900元、每張平均損益則為+245元。
開盤價
56.3
收盤價
57.4
當日範圍
56.1 - 57.4
成交張數
152
開盤價(昨)
56.9
收盤價(昨)
56.1
昨日範圍
56.1 - 56.9
成交張數(昨)
203
成交金額
862.14萬
成交金額(昨)
1144.47萬
52週範圍
45.8 - 71.8
發行股數
8491萬
市值
49億
現股當沖－歷史逐日資訊
開盤價
56.3
收盤價
57.4
成交張數
152
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(%) | ||||||
| 2025/07/11 | 57.4 | +1.3 | +2.32 | 152 | 863.7 | 20 | 13.13 | 113.12 | 13.1 | 113.61 | 13.15 | +0.49 | +245 | 0 | 0 |
| 2025/07/10 | 56.1 | -0.7 | -1.23 | 203 | 1,145.9 | 24 | 11.81 | 135.46 | 11.82 | 135.77 | 11.85 | +0.31 | +129.17 | 0 | 0 |
| 2025/07/09 | 56.8 | -0.3 | -0.53 | 280 | 1,586.91 | 50 | 17.85 | 283.17 | 17.84 | 283.99 | 17.9 | +0.82 | +164 | 0 | 0 |
| 2025/07/08 | 57.1 | -0.2 | -0.35 | 197 | 1,128.08 | 28 | 14.2 | 160 | 14.18 | 160.31 | 14.21 | +0.31 | +110.71 | 0 | 0 |
| 2025/07/07 | 57.3 | -5.8 | -0.31 | 810 | 4,687.81 | 136 | 16.8 | 790.67 | 16.87 | 789.36 | 16.84 | -1.31 | -96.32 | 12 | 1.48 |
| 2025/07/04 | 63.1 | -0.9 | -1.41 | 649 | 4,106.12 | 56 | 8.62 | 355.17 | 8.65 | 353.99 | 8.62 | -1.18 | -210.71 | 0 | 0 |
| 2025/07/03 | 64 | +0 | +0 | 755 | 4,862.67 | 158 | 20.93 | 1,019.62 | 20.97 | 1,015.42 | 20.88 | -4.2 | -265.82 | 0 | 0 |
| 2025/07/02 | 64 | +0.3 | +0.47 | 420 | 2,687.58 | 62 | 14.75 | 395.87 | 14.73 | 396.95 | 14.77 | +1.08 | +174.19 | 0 | 0 |
| 2025/07/01 | 63.7 | +0.2 | +0.31 | 331 | 2,112.5 | 102 | 30.8 | 650.43 | 30.79 | 650.14 | 30.78 | -0.29 | -28.43 | 0 | 0 |
| 2025/06/30 | 63.5 | +0.3 | +0.47 | 767 | 4,906.41 | 279 | 36.38 | 1,783.88 | 36.36 | 1,785.08 | 36.38 | +1.2 | +43.01 | 0 | 0 |
| 2025/06/27 | 63.2 | +1 | +1.61 | 1,304 | 8,235.02 | 506 | 38.82 | 3,191.94 | 38.76 | 3,203.27 | 38.9 | +11.33 | +223.91 | 0 | 0 |
| 2025/06/26 | 62.2 | +1.9 | +3.15 | 440 | 2,710.74 | 63 | 14.31 | 384.67 | 14.19 | 388.7 | 14.34 | +4.03 | +639.68 | 0 | 0 |
| 2025/06/25 | 60.3 | +0.5 | +0.84 | 104 | 625.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 59.8 | +1.7 | +2.93 | 146 | 874.32 | 20 | 13.66 | 119.51 | 13.67 | 119.64 | 13.68 | +0.13 | +65 | 0 | 0 |
| 2025/06/23 | 58.1 | -0.4 | -0.68 | 214 | 1,238.74 | 64 | 29.9 | 370.23 | 29.89 | 370.83 | 29.94 | +0.6 | +93.75 | 0 | 0 |
| 2025/06/20 | 58.5 | -0.8 | -1.35 | 218 | 1,280.01 | 49 | 22.46 | 287.27 | 22.44 | 288.23 | 22.52 | +0.96 | +195.92 | 0 | 0 |
| 2025/06/19 | 59.3 | -0.5 | -0.84 | 171 | 1,014.38 | 21 | 12.31 | 124.9 | 12.31 | 124.96 | 12.32 | +0.06 | +28.57 | 0 | 0 |
| 2025/06/18 | 59.8 | -0.2 | -0.33 | 101 | 605.41 | 15 | 14.87 | 89.85 | 14.84 | 89.94 | 14.86 | +0.09 | +60 | 0 | 0 |
| 2025/06/17 | 60 | +0 | +0 | 242 | 1,450.7 | 46 | 18.98 | 275.28 | 18.98 | 275.65 | 19 | +0.37 | +80.43 | 0 | 0 |
| 2025/06/16 | 60 | -0.8 | -1.32 | 263 | 1,575.45 | 52 | 19.77 | 311.02 | 19.74 | 312.32 | 19.82 | +1.3 | +250 | 0 | 0 |
| 2025/06/13 | 60.8 | -0.9 | -1.46 | 244 | 1,492.13 | 53 | 21.68 | 325.28 | 21.8 | 324.76 | 21.76 | -0.52 | -98.11 | 0 | 0 |
| 2025/06/12 | 61.7 | +0.1 | +0.16 | 180 | 1,105.55 | 56 | 31.03 | 343.7 | 31.09 | 344.42 | 31.15 | +0.72 | +128.57 | 0 | 0 |
| 2025/06/11 | 61.6 | -0.5 | -0.81 | 330 | 2,040.16 | 117 | 35.51 | 725.32 | 35.55 | 725.38 | 35.56 | +0.06 | +5.13 | 0 | 0 |
| 2025/06/10 | 62.1 | +0.9 | +1.47 | 254 | 1,576.42 | 44 | 17.32 | 272.34 | 17.28 | 273.02 | 17.32 | +0.68 | +154.55 | 0 | 0 |
| 2025/06/09 | 61.2 | +0 | +0 | 441 | 2,711.91 | 245 | 55.6 | 1,509.56 | 55.66 | 1,509.63 | 55.67 | +0.07 | +2.86 | 1 | 0.23 |
| 2025/06/06 | 61.2 | +0.2 | +0.33 | 238 | 1,445.89 | 68 | 28.6 | 414.07 | 28.64 | 414.04 | 28.64 | -0.03 | -4.41 | 0 | 0 |
| 2025/06/05 | 61 | -0.4 | -0.65 | 114 | 698.67 | 13 | 11.4 | 79.82 | 11.42 | 79.82 | 11.42 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 61.4 | +0.6 | +0.99 | 181 | 1,114.55 | 57 | 31.53 | 351.14 | 31.51 | 351.79 | 31.56 | +0.65 | +114.04 | 0 | 0 |
| 2025/06/03 | 60.8 | +0 | +0 | 153 | 933.3 | 30 | 19.59 | 182.89 | 19.6 | 183.02 | 19.61 | +0.13 | +43.33 | 0 | 0 |
| 2025/06/02 | 60.8 | -1.1 | -1.78 | 242 | 1,478.64 | 78 | 32.23 | 476.11 | 32.2 | 477.75 | 32.31 | +1.64 | +210.26 | 0 | 0 |
| 2025/05/29 | 61.9 | -0.1 | -0.16 | 272 | 1,675.78 | 62 | 22.83 | 381.76 | 22.78 | 383.37 | 22.88 | +1.61 | +259.68 | 0 | 0 |
| 2025/05/28 | 62 | +0 | +0 | 209 | 1,297.55 | 92 | 44.11 | 572.2 | 44.1 | 572.44 | 44.12 | +0.24 | +26.09 | 0 | 0 |
| 2025/05/27 | 62 | -0.5 | -0.8 | 282 | 1,752.25 | 52 | 18.45 | 322.95 | 18.43 | 323.97 | 18.49 | +1.02 | +196.15 | 0 | 0 |
| 2025/05/26 | 62.5 | -1.7 | -2.65 | 509 | 3,218.44 | 136 | 26.7 | 863.96 | 26.84 | 857.79 | 26.65 | -6.17 | -453.68 | 0 | 0 |
| 2025/05/23 | 64.2 | +0.8 | +1.26 | 984 | 6,303.74 | 229 | 23.27 | 1,464.34 | 23.23 | 1,464.85 | 23.24 | +0.51 | +22.27 | 0 | 0 |
| 2025/05/22 | 63.4 | +0.9 | +1.44 | 1,119 | 7,065.53 | 698 | 62.38 | 4,408.51 | 62.39 | 4,406.77 | 62.37 | -1.74 | -24.93 | 0 | 0 |
| 2025/05/21 | 62.5 | +0 | +0 | 579 | 3,649.41 | 303 | 52.31 | 1,912.45 | 52.4 | 1,912.59 | 52.41 | +0.14 | +4.62 | 1 | 0.17 |
| 2025/05/20 | 62.5 | -0.1 | -0.16 | 263 | 1,644.09 | 100 | 38.04 | 626.78 | 38.12 | 625.29 | 38.03 | -1.49 | -149 | 0 | 0 |
| 2025/05/19 | 62.6 | -1.2 | -1.88 | 567 | 3,574.79 | 192 | 33.84 | 1,211.29 | 33.88 | 1,211.37 | 33.89 | +0.08 | +4.17 | 0 | 0 |
| 2025/05/16 | 63.8 | +1 | +1.59 | 4,023 | 25,908.33 | 2,758 | 68.56 | 17,763.27 | 68.56 | 17,754.34 | 68.53 | -8.93 | -32.38 | 0 | 0 |
| 2025/05/15 | 62.8 | +0.7 | +1.13 | 779 | 4,912.03 | 355 | 45.55 | 2,235.58 | 45.51 | 2,239.95 | 45.6 | +4.37 | +123.1 | 0 | 0 |
| 2025/05/14 | 62.1 | +0 | +0 | 335 | 2,073.36 | 69 | 20.61 | 427.01 | 20.6 | 428 | 20.64 | +0.99 | +143.48 | 1 | 0.3 |
| 2025/05/13 | 62.1 | -0.6 | -0.96 | 562 | 3,473.98 | 141 | 25.07 | 872.34 | 25.11 | 873.58 | 25.15 | +1.24 | +87.94 | 0 | 0 |
| 2025/05/12 | 62.7 | -1.1 | -1.72 | 590 | 3,713.99 | 166 | 28.16 | 1,047.97 | 28.22 | 1,044.81 | 28.13 | -3.16 | -190.36 | 0 | 0 |
| 2025/05/09 | 63.8 | -0.2 | -0.31 | 1,411 | 8,995.18 | 793 | 56.19 | 5,059.02 | 56.24 | 5,058.16 | 56.23 | -0.86 | -10.84 | 1 | 0.07 |
| 2025/05/08 | 64 | +3.1 | +5.09 | 2,689 | 17,067.32 | 1,631 | 60.66 | 10,342.28 | 60.6 | 10,360.7 | 60.7 | +18.42 | +112.94 | 2 | 0.07 |
| 2025/05/07 | 60.9 | -0.7 | -1.14 | 669 | 4,112.35 | 284 | 42.43 | 1,746.05 | 42.46 | 1,747.49 | 42.49 | +1.44 | +50.7 | 3 | 0.45 |
| 2025/05/06 | 61.6 | +0.3 | +0.49 | 4,564 | 29,179.54 | 3,152 | 69.06 | 20,167.01 | 69.11 | 20,094.18 | 68.86 | -72.83 | -231.06 | 3 | 0.07 |
| 2025/05/05 | 61.3 | +1.9 | +3.2 | 1,130 | 6,942.25 | 538 | 47.59 | 3,308.28 | 47.65 | 3,307.37 | 47.64 | -0.91 | -16.91 | 0 | 0 |
| 2025/05/02 | 59.4 | +0.7 | +1.19 | 128 | 757.45 | 8 | 6.26 | 47.23 | 6.24 | 47.38 | 6.26 | +0.15 | +187.5 | 0 | 0 |
| 2025/04/30 | 58.7 | +0.6 | +1.03 | 386 | 2,296.18 | 138 | 35.73 | 821.75 | 35.79 | 821.53 | 35.78 | -0.22 | -15.94 | 0 | 0 |
| 2025/04/29 | 58.1 | -0.3 | -0.51 | 122 | 713.8 | 32 | 26.15 | 186.78 | 26.17 | 186.74 | 26.16 | -0.04 | -12.5 | 0 | 0 |
| 2025/04/28 | 58.4 | +2.2 | +3.91 | 298 | 1,721.33 | 77 | 25.85 | 445.73 | 25.89 | 446.31 | 25.93 | +0.58 | +75.32 | 0 | 0 |
| 2025/04/25 | 56.2 | -0.1 | -0.18 | 110 | 619.42 | 15 | 13.64 | 84.41 | 13.63 | 84.69 | 13.67 | +0.28 | +186.67 | 0 | 0 |
| 2025/04/24 | 56.3 | +1.7 | +3.11 | 370 | 2,078.27 | 98 | 26.51 | 547.49 | 26.34 | 552.88 | 26.6 | +5.39 | +550 | 0 | 0 |
| 2025/04/23 | 54.6 | +1.4 | +2.63 | 85 | 461.92 | 15 | 17.63 | 81.24 | 17.59 | 81.56 | 17.66 | +0.32 | +213.33 | 0 | 0 |
| 2025/04/22 | 53.2 | -0.5 | -0.93 | 97 | 516.48 | 32 | 32.89 | 169.66 | 32.85 | 170.24 | 32.96 | +0.58 | +181.25 | 0 | 0 |
| 2025/04/21 | 53.7 | -1.5 | -2.72 | 74 | 398.84 | 8 | 10.86 | 43.36 | 10.87 | 43.66 | 10.95 | +0.3 | +375 | 0 | 0 |
| 2025/04/18 | 55.2 | +1.2 | +2.22 | 134 | 735.37 | 17 | 12.71 | 92.83 | 12.62 | 93.31 | 12.69 | +0.48 | +282.35 | 0 | 0 |
| 2025/04/17 | 54 | -0.4 | -0.74 | 172 | 927.69 | 50 | 29.15 | 269.66 | 29.07 | 270.43 | 29.15 | +0.77 | +154 | 0 | 0 |
| 2025/04/16 | 54.4 | -0.4 | -0.73 | 131 | 714.81 | 18 | 13.72 | 97.94 | 13.7 | 98.19 | 13.74 | +0.25 | +138.89 | 0 | 0 |
| 2025/04/15 | 54.8 | +1.8 | +3.4 | 192 | 1,040.19 | 30 | 15.66 | 162.46 | 15.62 | 162.93 | 15.66 | +0.47 | +156.67 | 0 | 0 |
| 2025/04/14 | 53 | +0.8 | +1.53 | 305 | 1,629.72 | 92 | 30.14 | 491.74 | 30.17 | 492.75 | 30.24 | +1.01 | +109.78 | 0 | 0 |
| 2025/04/11 | 52.2 | +1.9 | +3.78 | 424 | 2,150.56 | 121 | 28.57 | 606.75 | 28.21 | 614.02 | 28.55 | +7.28 | +601.65 | 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 |
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。
