6684
56.7
TWD-1.70 (-2.91%)
2025.07.04收盤
安格－現股當沖
安格最新現股當沖狀況
整理安格最新(2025/07/03) 當沖狀況。整體成交張數為877張，佔整體市場成交張數的70.73%。當日現股當沖之總損益為-5.36萬元、每張平均損益則為-61元。
開盤價
58.2
收盤價
56.7
當日範圍
56.7 - 59
成交張數
263
開盤價(昨)
60.2
收盤價(昨)
58.4
昨日範圍
58.3 - 62.3
成交張數(昨)
1,240
成交金額
1509.49萬
成交金額(昨)
7432.60萬
52週範圍
36.05 - 95
發行股數
4456萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
58.2
收盤價
56.7
成交張數
263
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(%) | ||||||
| 2025/07/03 | 58.4 | -0.9 | -1.52 | 1,240 | 7,432.6 | 877 | 70.73 | 5,262.46 | 70.8 | 5,257.1 | 70.73 | -5.36 | -61.12 | 9 | 0.73 |
| 2025/07/02 | 59.3 | +2 | +3.49 | 734 | 4,314.64 | 462 | 62.94 | 2,716.12 | 62.95 | 2,716.39 | 62.96 | +0.27 | +5.84 | 3 | 0.41 |
| 2025/07/01 | 57.3 | -0.4 | -0.69 | 289 | 1,680.81 | 160 | 55.36 | 933.15 | 55.52 | 931.72 | 55.43 | -1.43 | -89.38 | 1 | 0.35 |
| 2025/06/30 | 57.7 | -0.8 | -1.37 | 259 | 1,492.2 | 93 | 35.91 | 535.04 | 35.86 | 537.72 | 36.04 | +2.68 | +288.17 | 0 | 0 |
| 2025/06/27 | 58.5 | -1.4 | -2.34 | 781 | 4,624.09 | 405 | 51.86 | 2,402.28 | 51.95 | 2,401.15 | 51.93 | -1.13 | -27.9 | 1 | 0.13 |
| 2025/06/26 | 59.9 | +0 | +0 | 1,225 | 7,269.87 | 781 | 63.76 | 4,636.23 | 63.77 | 4,639.36 | 63.82 | +3.13 | +40.08 | 5 | 0.41 |
| 2025/06/25 | 59.9 | +2.3 | +3.99 | 4,911 | 29,829.83 | 3,949 | 80.41 | 23,982.44 | 80.4 | 23,994.93 | 80.44 | +12.49 | +31.63 | 11 | 0.22 |
| 2025/06/24 | 57.6 | +3.3 | +6.08 | 1,339 | 7,687.81 | 960 | 71.7 | 5,503.91 | 71.59 | 5,515.21 | 71.74 | +11.3 | +117.71 | 3 | 0.22 |
| 2025/06/23 | 54.3 | +0.3 | +0.56 | 304 | 1,624.72 | 133 | 43.75 | 707.05 | 43.52 | 711.24 | 43.78 | +4.19 | +315.04 | 1 | 0.33 |
| 2025/06/20 | 54 | -2.8 | -4.93 | 474 | 2,592.8 | 152 | 32.07 | 833.08 | 32.13 | 835.45 | 32.22 | +2.37 | +155.92 | 1 | 0.21 |
| 2025/06/19 | 56.8 | -1.4 | -2.41 | 613 | 3,516.78 | 295 | 48.12 | 1,698.16 | 48.29 | 1,702.02 | 48.4 | +3.86 | +130.85 | 0 | 0 |
| 2025/06/18 | 58.2 | -0.1 | -0.17 | 1,011 | 5,960.01 | 682 | 67.46 | 4,020.51 | 67.46 | 4,023.47 | 67.51 | +2.96 | +43.4 | 4 | 0.4 |
| 2025/06/17 | 58.3 | +0 | +0 | 1,434 | 8,502.53 | 1,070 | 74.62 | 6,343.45 | 74.61 | 6,343.9 | 74.61 | +0.45 | +4.21 | 2 | 0.14 |
| 2025/06/16 | 58.3 | -0.2 | -0.34 | 805 | 4,651.54 | 490 | 60.87 | 2,828.64 | 60.81 | 2,837.74 | 61.01 | +9.1 | +185.71 | 1 | 0.12 |
| 2025/06/13 | 58.5 | -2.5 | -4.1 | 2,860 | 17,366.11 | 2,041 | 71.36 | 12,406.1 | 71.44 | 12,401.24 | 71.41 | -4.86 | -23.81 | 19 | 0.66 |
| 2025/06/12 | 61 | +2.4 | +4.1 | 4,750 | 29,257.35 | 3,554 | 74.82 | 21,873.27 | 74.76 | 21,928.95 | 74.95 | +55.68 | +156.67 | 12 | 0.25 |
| 2025/06/11 | 58.6 | +1 | +1.74 | 1,295 | 7,612.35 | 685 | 52.9 | 4,021.95 | 52.83 | 4,024.54 | 52.87 | +2.59 | +37.81 | 0 | 0 |
| 2025/06/10 | 57.6 | +0.6 | +1.05 | 1,119 | 6,411.36 | 671 | 59.96 | 3,840.35 | 59.9 | 3,854.53 | 60.12 | +14.18 | +211.33 | 4 | 0.36 |
| 2025/06/09 | 57 | -1.6 | -2.73 | 1,792 | 10,216.73 | 1,096 | 61.16 | 6,259.41 | 61.27 | 6,265.92 | 61.33 | +6.51 | +59.4 | 0 | 0 |
| 2025/06/06 | 58.6 | +3.6 | +6.55 | 5,231 | 30,505.6 | 4,056 | 77.54 | 23,610.21 | 77.4 | 23,694.36 | 77.67 | +84.15 | +207.47 | 10 | 0.19 |
| 2025/06/05 | 55 | +2.5 | +4.76 | 1,373 | 7,771.19 | 836 | 60.89 | 4,727.52 | 60.83 | 4,735.44 | 60.94 | +7.92 | +94.74 | 0 | 0 |
| 2025/06/04 | 52.5 | +0.6 | +1.16 | 153 | 800.34 | 47 | 30.72 | 245.32 | 30.65 | 246.63 | 30.82 | +1.31 | +278.72 | 0 | 0 |
| 2025/06/03 | 51.9 | -0.1 | -0.19 | 73 | 381.78 | 26 | 35.62 | 136.11 | 35.65 | 136.02 | 35.63 | -0.09 | -34.62 | 0 | 0 |
| 2025/06/02 | 52 | -3.1 | -5.63 | 215 | 1,117.27 | 40 | 18.6 | 207.87 | 18.61 | 210.44 | 18.84 | +2.57 | +642.5 | 0 | 0 |
| 2025/05/29 | 55.1 | +0.2 | +0.36 | 108 | 594.45 | 23 | 21.3 | 126.73 | 21.32 | 126.6 | 21.3 | -0.13 | -56.52 | 0 | 0 |
| 2025/05/28 | 54.9 | -0.9 | -1.61 | 217 | 1,207.38 | 71 | 32.72 | 395.35 | 32.74 | 396.09 | 32.81 | +0.74 | +104.23 | 0 | 0 |
| 2025/05/27 | 55.8 | -1.1 | -1.93 | 244 | 1,368.38 | 87 | 35.66 | 488.82 | 35.72 | 491.19 | 35.9 | +2.37 | +272.41 | 1 | 0.41 |
| 2025/05/26 | 56.9 | -1.2 | -2.07 | 193 | 1,105.36 | 62 | 32.12 | 355.27 | 32.14 | 356.72 | 32.27 | +1.45 | +233.87 | 0 | 0 |
| 2025/05/23 | 58.1 | -1.3 | -2.19 | 449 | 2,621.68 | 217 | 48.33 | 1,268.4 | 48.38 | 1,270.99 | 48.48 | +2.59 | +119.35 | 0 | 0 |
| 2025/05/22 | 59.4 | +0.4 | +0.68 | 686 | 4,023.04 | 366 | 53.35 | 2,146.69 | 53.36 | 2,152.51 | 53.5 | +5.82 | +159.02 | 0 | 0 |
| 2025/05/21 | 59 | +0 | +0 | 1,967 | 11,922.45 | 1,363 | 69.29 | 8,268.33 | 69.35 | 8,251.22 | 69.21 | -17.11 | -125.53 | 2 | 0.1 |
| 2025/05/20 | 59 | -0.2 | -0.34 | 1,211 | 7,187.02 | 691 | 57.06 | 4,092.93 | 56.95 | 4,109.76 | 57.18 | +16.83 | +243.56 | 3 | 0.25 |
| 2025/05/19 | 59.2 | +0.6 | +1.02 | 3,847 | 22,886.58 | 2,577 | 66.99 | 15,328.69 | 66.98 | 15,321.61 | 66.95 | -7.08 | -27.47 | 7 | 0.18 |
| 2025/05/16 | 58.6 | +5.3 | +9.94 | 1,256 | 7,206.08 | 645 | 51.35 | 3,667.81 | 50.9 | 3,694.44 | 51.27 | +26.63 | +412.87 | 2 | 0.16 |
| 2025/05/15 | 53.3 | -0.6 | -1.11 | 455 | 2,431.91 | 227 | 49.89 | 1,213.69 | 49.91 | 1,215.82 | 49.99 | +2.13 | +93.83 | 0 | 0 |
| 2025/05/14 | 53.9 | +2.1 | +4.05 | 905 | 4,891.92 | 493 | 54.48 | 2,657.6 | 54.33 | 2,664.82 | 54.47 | +7.22 | +146.45 | 1 | 0.11 |
| 2025/05/13 | 51.8 | -0.6 | -1.15 | 644 | 3,409.07 | 315 | 48.91 | 1,670.16 | 48.99 | 1,669.29 | 48.97 | -0.87 | -27.62 | 0 | 0 |
| 2025/05/12 | 52.4 | -0.5 | -0.95 | 1,788 | 9,471.43 | 1,011 | 56.54 | 5,340.92 | 56.39 | 5,348.46 | 56.47 | +7.54 | +74.58 | 2 | 0.11 |
| 2025/05/09 | 52.9 | +4.8 | +9.98 | 564 | 2,982.7 | 47 | 8.33 | 248.22 | 8.32 | 248.31 | 8.33 | +0.09 | +19.15 | 0 | 0 |
| 2025/05/08 | 48.1 | +4.35 | +9.94 | 165 | 793.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 43.75 | +1.95 | +4.67 | 72 | 311.86 | 17 | 23.61 | 73.25 | 23.49 | 73.41 | 23.54 | +0.15 | +88.24 | 0 | 0 |
| 2025/05/06 | 41.8 | +0.45 | +1.09 | 53 | 223.75 | 18 | 33.96 | 75.61 | 33.79 | 76.28 | 34.09 | +0.67 | +372.22 | 0 | 0 |
| 2025/05/05 | 41.35 | -2.4 | -5.49 | 78 | 325.18 | 33 | 42.31 | 136.95 | 42.12 | 138.31 | 42.53 | +1.36 | +412.12 | 0 | 0 |
| 2025/05/02 | 43.75 | +1.1 | +2.58 | 55 | 241.97 | 15 | 27.27 | 65.84 | 27.21 | 66.25 | 27.38 | +0.41 | +273.33 | 0 | 0 |
| 2025/04/30 | 42.65 | -1.4 | -3.18 | 82 | 357.81 | 27 | 32.93 | 117.45 | 32.82 | 117.85 | 32.94 | +0.4 | +148.15 | 0 | 0 |
| 2025/04/29 | 44.05 | +0.3 | +0.69 | 98 | 430.75 | 20 | 20.41 | 87.76 | 20.37 | 87.82 | 20.39 | +0.06 | +30 | 0 | 0 |
| 2025/04/28 | 43.75 | +1.45 | +3.43 | 95 | 413.81 | 20 | 21.05 | 86.8 | 20.97 | 87.42 | 21.13 | +0.63 | +315 | 0 | 0 |
| 2025/04/25 | 42.3 | +1.7 | +4.19 | 154 | 654.14 | 35 | 22.73 | 148.29 | 22.67 | 148.63 | 22.72 | +0.34 | +97.14 | 0 | 0 |
| 2025/04/24 | 40.6 | +0 | +0 | 89 | 363.35 | 19 | 21.35 | 77.29 | 21.27 | 77.58 | 21.35 | +0.28 | +150 | 0 | 0 |
| 2025/04/23 | 40.6 | +2.05 | +5.32 | 102 | 412.44 | 13 | 12.75 | 52.09 | 12.63 | 52.77 | 12.79 | +0.68 | +523.08 | 1 | 0.98 |
| 2025/04/22 | 38.55 | -1.45 | -3.63 | 60 | 235.65 | 17 | 28.33 | 66.87 | 28.38 | 66.98 | 28.42 | +0.11 | +64.71 | 0 | 0 |
| 2025/04/21 | 40 | -2 | -4.76 | 101 | 412.04 | 44 | 43.56 | 179.93 | 43.67 | 179.56 | 43.58 | -0.36 | -82.95 | 0 | 0 |
| 2025/04/18 | 42 | +0.25 | +0.6 | 79 | 329.79 | 22 | 27.85 | 91.73 | 27.82 | 92.05 | 27.91 | +0.32 | +145.45 | 0 | 0 |
| 2025/04/17 | 41.75 | +0.1 | +0.24 | 81 | 338.04 | 13 | 16.05 | 54.12 | 16.01 | 54.31 | 16.07 | +0.19 | +146.15 | 0 | 0 |
| 2025/04/16 | 41.65 | -0.95 | -2.23 | 100 | 421.8 | 31 | 31 | 131.59 | 31.2 | 130.4 | 30.92 | -1.19 | -383.87 | 0 | 0 |
| 2025/04/15 | 42.6 | +1.8 | +4.41 | 113 | 477.9 | 32 | 28.32 | 133.99 | 28.04 | 136.12 | 28.48 | +2.13 | +667.19 | 0 | 0 |
| 2025/04/14 | 40.8 | +2.6 | +6.81 | 196 | 801.97 | 39 | 19.9 | 159.49 | 19.89 | 159.79 | 19.93 | +0.3 | +78.21 | 0 | 0 |
| 2025/04/11 | 38.2 | -1.4 | -3.54 | 382 | 1,418.88 | 128 | 33.51 | 470.09 | 33.13 | 479.23 | 33.77 | +9.13 | +713.67 | 0 | 0 |
| 2025/04/10 | 39.6 | +3.55 | +9.85 | 919 | 3,590.16 | 400 | 43.53 | 1,552.6 | 43.25 | 1,560.06 | 43.45 | +7.46 | +186.62 | 0 | 0 |
| 2025/04/09 | 36.05 | -4 | -9.99 | 253 | 912.78 | 14 | 5.53 | 50.49 | 5.53 | 50.59 | 5.54 | +0.1 | +67.86 | 0 | 0 |
| 2025/04/08 | 40.05 | -4.4 | -9.9 | 124 | 496.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 44.45 | -4.9 | -9.93 | 41 | 180.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 49.35 | +1.35 | +2.81 | 80 | 392.22 | 18 | 22.4 | 87.19 | 22.23 | 87.61 | 22.34 | +0.43 | +238.89 | 0 | 0 |
| 2025/04/01 | 48 | +2.55 | +5.61 | 143 | 678.59 | 42 | 29.29 | 198.29 | 29.22 | 199.9 | 29.46 | +1.61 | +383.33 | 0 | 0 |
| 2025/03/31 | 45.45 | -4 | -8.09 | 567 | 2,599.69 | 116 | 20.48 | 532.35 | 20.48 | 534.94 | 20.58 | +2.6 | +223.71 | 0 | 0 |
| 2025/03/28 | 49.45 | -3.75 | -7.05 | 361 | 1,809.03 | 66 | 18.27 | 331.72 | 18.34 | 331.25 | 18.31 | -0.47 | -70.45 | 1 | 0.28 |
| 2025/03/27 | 53.2 | -0.9 | -1.66 | 102 | 546.27 | 26 | 25.38 | 138.52 | 25.36 | 138.6 | 25.37 | +0.08 | +30.77 | 0 | 0 |
| 2025/03/26 | 54.1 | -0.8 | -1.46 | 56 | 304.29 | 11 | 19.73 | 60.3 | 19.82 | 60.3 | 19.82 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 54.9 | +0.4 | +0.73 | 41 | 226.73 | 10 | 24.29 | 54.91 | 24.22 | 55.34 | 24.41 | +0.43 | +430 | 0 | 0 |
| 2025/03/24 | 54.5 | -0.8 | -1.45 | 54 | 296.1 | 6 | 11.17 | 32.9 | 11.11 | 33.16 | 11.2 | +0.26 | +433.33 | 0 | 0 |
| 2025/03/21 | 55.3 | -0.8 | -1.43 | 39 | 216.96 | 5 | 12.79 | 27.72 | 12.78 | 27.83 | 12.83 | +0.11 | +220 | 0 | 0 |
| 2025/03/20 | 56.1 | +0.8 | +1.45 | 52 | 291.34 | 11 | 21.15 | 61.68 | 21.17 | 61.63 | 21.15 | -0.05 | -45.45 | 0 | 0 |
| 2025/03/19 | 55.3 | +0 | +0 | 50 | 279.44 | 15 | 29.78 | 83.57 | 29.91 | 83.12 | 29.74 | -0.45 | -300 | 0 | 0 |
| 2025/03/18 | 55.3 | +0.5 | +0.91 | 253 | 1,430.64 | 150 | 59.29 | 850.28 | 59.43 | 849.27 | 59.36 | -1.01 | -67.33 | 0 | 0 |
| 2025/03/17 | 54.8 | -0.2 | -0.36 | 50 | 273.21 | 12 | 24.21 | 65.96 | 24.14 | 66.33 | 24.28 | +0.37 | +308.33 | 0 | 0 |
| 2025/03/14 | 55 | +1.5 | +2.8 | 170 | 927.18 | 56 | 32.86 | 303.17 | 32.7 | 305.53 | 32.95 | +2.36 | +421.43 | 0 | 0 |
| 2025/03/13 | 53.5 | -2.1 | -3.78 | 126 | 690.34 | 28 | 22.16 | 153.72 | 22.27 | 153.55 | 22.24 | -0.17 | -60.71 | 0 | 0 |
| 2025/03/12 | 55.6 | +0.6 | +1.09 | 124 | 692.06 | 51 | 41.05 | 284.48 | 41.11 | 284.65 | 41.13 | +0.17 | +33.33 | 0 | 0 |
| 2025/03/11 | 55 | -1.8 | -3.17 | 168 | 922.36 | 37 | 22.05 | 202.33 | 21.94 | 203.71 | 22.09 | +1.38 | +372.97 | 2 | 1.19 |
| 2025/03/10 | 56.8 | -1 | -1.73 | 129 | 733.45 | 21 | 16.25 | 119.25 | 16.26 | 119.78 | 16.33 | +0.53 | +252.38 | 0 | 0 |
| 2025/03/07 | 57.8 | -1 | -1.7 | 101 | 585.38 | 24 | 23.85 | 139.66 | 23.86 | 140.09 | 23.93 | +0.43 | +179.17 | 0 | 0 |
| 2025/03/06 | 58.8 | -0.6 | -1.01 | 99 | 588.34 | 18 | 18.1 | 106.96 | 18.18 | 106.59 | 18.12 | -0.37 | -205.56 | 0 | 0 |
| 2025/03/05 | 59.4 | -0.3 | -0.5 | 74 | 443.37 | 21 | 28.35 | 126.25 | 28.48 | 126.03 | 28.43 | -0.22 | -104.76 | 0 | 0 |
| 2025/03/04 | 59.7 | +1.1 | +1.88 | 141 | 829.55 | 46 | 32.6 | 268.15 | 32.32 | 271.47 | 32.73 | +3.32 | +721.74 | 0 | 0 |
| 2025/03/03 | 58.6 | -2.3 | -3.78 | 111 | 653.22 | 24 | 21.66 | 141.39 | 21.64 | 141.71 | 21.69 | +0.32 | +133.33 | 0 | 0 |
| 2025/02/27 | 60.9 | -0.6 | -0.98 | 149 | 917.49 | 66 | 44.2 | 405.81 | 44.23 | 407.66 | 44.43 | +1.85 | +280.3 | 0 | 0 |
| 2025/02/26 | 61.5 | +0.5 | +0.82 | 103 | 635.33 | 33 | 31.92 | 201.81 | 31.76 | 203.83 | 32.08 | +2.02 | +612.12 | 0 | 0 |
| 2025/02/25 | 61 | -1.4 | -2.24 | 119 | 728.53 | 18 | 15.14 | 110.23 | 15.13 | 110.43 | 15.16 | +0.2 | +111.11 | 0 | 0 |
| 2025/02/24 | 62.4 | +0.6 | +0.97 | 110 | 685.18 | 19 | 17.3 | 117.88 | 17.2 | 118.56 | 17.3 | +0.68 | +357.89 | 0 | 0 |
| 2025/02/21 | 61.8 | -1.1 | -1.75 | 120 | 742.04 | 31 | 25.88 | 191.79 | 25.85 | 192.19 | 25.9 | +0.4 | +129.03 | 1 | 0.83 |
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。
