6684
49.35
TWD+1.35 (2.81%)
2025.04.02收盤
安格－現股當沖
安格最新現股當沖狀況
整理安格最新(2025/04/02) 當沖狀況。整體成交張數為18張，佔整體市場成交張數的22.4%。當日現股當沖之總損益為+4,300元、每張平均損益則為+239元。
開盤價
47.8
收盤價
49.35
當日範圍
47.75 - 49.35
成交張數
80
開盤價(昨)
45.95
收盤價(昨)
48
昨日範圍
45.95 - 48.25
成交張數(昨)
143
成交金額
390.53萬
成交金額(昨)
676.83萬
52週範圍
45.45 - 95.5
發行股數
4460萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
47.8
收盤價
49.35
成交張數
80
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/20 | 62.9 | -0.3 | -0.47 | 267 | 1,707.63 | 120 | 44.88 | 768.99 | 45.03 | 767.75 | 44.96 | -1.24 | -103.33 | 0 | 0 |
| 2025/02/19 | 63.2 | +0.3 | +0.48 | 160 | 1,013.53 | 52 | 32.59 | 330.38 | 32.6 | 330.61 | 32.62 | +0.23 | +44.23 | 3 | 1.88 |
| 2025/02/18 | 62.9 | +0.7 | +1.13 | 638 | 4,091.8 | 333 | 52.18 | 2,137.05 | 52.23 | 2,140.1 | 52.3 | +3.05 | +91.59 | 1 | 0.16 |
| 2025/02/17 | 62.2 | +0.5 | +0.81 | 133 | 828.71 | 25 | 18.82 | 155.62 | 18.78 | 156.04 | 18.83 | +0.42 | +168 | 0 | 0 |
| 2025/02/14 | 61.7 | +0.6 | +0.98 | 140 | 864.03 | 36 | 25.79 | 222.58 | 25.76 | 223.04 | 25.81 | +0.46 | +127.78 | 0 | 0 |
| 2025/02/13 | 61.1 | +0.4 | +0.66 | 105 | 644.7 | 31 | 29.51 | 190.25 | 29.51 | 190.6 | 29.56 | +0.35 | +112.9 | 1 | 0.95 |
| 2025/02/12 | 60.7 | -0.9 | -1.46 | 168 | 1,036.64 | 75 | 44.71 | 465.44 | 44.9 | 465.85 | 44.94 | +0.41 | +54.67 | 0 | 0 |
| 2025/02/11 | 61.6 | +0.5 | +0.82 | 135 | 826.87 | 37 | 27.36 | 224.47 | 27.15 | 227.02 | 27.46 | +2.55 | +689.19 | 0 | 0 |
| 2025/02/10 | 61.1 | -1.5 | -2.4 | 134 | 822.17 | 38 | 28.34 | 232.94 | 28.33 | 233.68 | 28.42 | +0.74 | +194.74 | 0 | 0 |
| 2025/02/07 | 62.6 | -0.3 | -0.48 | 143 | 896.01 | 56 | 39.04 | 349.79 | 39.04 | 350.03 | 39.07 | +0.24 | +42.86 | 0 | 0 |
| 2025/02/06 | 62.9 | +0.3 | +0.48 | 188 | 1,168.15 | 66 | 35.17 | 411.27 | 35.21 | 411.87 | 35.26 | +0.6 | +90.91 | 0 | 0 |
| 2025/02/05 | 62.6 | +0 | +0 | 779 | 4,884.49 | 476 | 61.12 | 2,988.01 | 61.17 | 2,986.68 | 61.15 | -1.33 | -27.94 | 3 | 0.39 |
| 2025/02/04 | 62.6 | +4.7 | +8.12 | 1,243 | 7,769.18 | 719 | 57.86 | 4,472.53 | 57.57 | 4,492.85 | 57.83 | +20.32 | +282.61 | 1 | 0.08 |
| 2025/02/03 | 57.9 | -0.4 | -0.69 | 128 | 732.15 | 42 | 32.76 | 240.12 | 32.8 | 240.27 | 32.82 | +0.15 | +35.71 | 0 | 0 |
| 2025/01/22 | 58.3 | +0.2 | +0.34 | 96 | 555.2 | 18 | 18.85 | 104.12 | 18.75 | 104.88 | 18.89 | +0.76 | +422.22 | 0 | 0 |
| 2025/01/21 | 58.1 | +0.3 | +0.52 | 83 | 481.05 | 16 | 19.23 | 92.5 | 19.23 | 92.54 | 19.24 | +0.04 | +25 | 0 | 0 |
| 2025/01/20 | 57.8 | +0.1 | +0.17 | 54 | 313.41 | 14 | 25.83 | 80.76 | 25.77 | 81.12 | 25.88 | +0.36 | +257.14 | 0 | 0 |
| 2025/01/17 | 57.7 | -1.2 | -2.04 | 120 | 693.11 | 24 | 19.95 | 138.66 | 20.01 | 138.55 | 19.99 | -0.11 | -45.83 | 0 | 0 |
| 2025/01/16 | 58.9 | +0.5 | +0.86 | 146 | 867.17 | 47 | 32.23 | 279.07 | 32.18 | 279.84 | 32.27 | +0.77 | +163.83 | 0 | 0 |
| 2025/01/15 | 58.4 | -1 | -1.68 | 102 | 599.08 | 22 | 21.67 | 129.87 | 21.68 | 130.71 | 21.82 | +0.84 | +381.82 | 0 | 0 |
| 2025/01/14 | 59.4 | +1.1 | +1.89 | 115 | 678.98 | 36 | 31.31 | 212.12 | 31.24 | 212.42 | 31.29 | +0.3 | +83.33 | 0 | 0 |
| 2025/01/13 | 58.3 | -0.6 | -1.02 | 187 | 1,088.79 | 47 | 25.16 | 274.3 | 25.19 | 274.57 | 25.22 | +0.27 | +57.45 | 0 | 0 |
| 2025/01/10 | 58.9 | +0.7 | +1.2 | 122 | 710.75 | 33 | 27.14 | 193.15 | 27.18 | 193.09 | 27.17 | -0.06 | -18.18 | 0 | 0 |
| 2025/01/09 | 58.2 | -1.6 | -2.68 | 208 | 1,229.11 | 67 | 32.19 | 395.7 | 32.19 | 397.22 | 32.32 | +1.52 | +226.87 | 0 | 0 |
| 2025/01/08 | 59.8 | -2 | -3.24 | 380 | 2,287.93 | 85 | 22.35 | 512.95 | 22.42 | 512.82 | 22.41 | -0.13 | -15.29 | 0 | 0 |
| 2025/01/07 | 61.8 | -1.1 | -1.75 | 243 | 1,510.78 | 49 | 20.14 | 303.94 | 20.12 | 305.44 | 20.22 | +1.5 | +306.12 | 0 | 0 |
| 2025/01/06 | 62.9 | -0.6 | -0.94 | 271 | 1,714.3 | 99 | 36.49 | 625.36 | 36.48 | 627.52 | 36.6 | +2.16 | +218.18 | 0 | 0 |
| 2025/01/03 | 63.5 | -1.8 | -2.76 | 360 | 2,329.24 | 148 | 41.05 | 959.58 | 41.2 | 958.46 | 41.15 | -1.12 | -75.68 | 0 | 0 |
| 2025/01/02 | 65.3 | -2.9 | -4.25 | 227 | 1,510.37 | 43 | 18.93 | 287.69 | 19.05 | 285.16 | 18.88 | -2.53 | -588.37 | 0 | 0 |
| 2024/12/31 | 68.2 | -0.5 | -0.73 | 249 | 1,695.2 | 132 | 53.04 | 900.51 | 53.12 | 901.26 | 53.17 | +0.75 | +56.82 | 0 | 0 |
| 2024/12/30 | 68.7 | -0.7 | -1.01 | 378 | 2,603.7 | 174 | 45.97 | 1,199.17 | 46.06 | 1,197.38 | 45.99 | -1.79 | -102.87 | 1 | 0.26 |
| 2024/12/27 | 69.4 | +0 | +0 | 1,286 | 9,175.57 | 907 | 70.54 | 6,479.19 | 70.61 | 6,479.4 | 70.62 | +0.21 | +2.32 | 3 | 0.23 |
| 2024/12/26 | 69.4 | -1.4 | -1.98 | 398 | 2,795.94 | 143 | 35.97 | 1,007.45 | 36.03 | 1,007.22 | 36.02 | -0.23 | -16.08 | 0 | 0 |
| 2024/12/25 | 70.8 | +0.2 | +0.28 | 484 | 3,441.63 | 250 | 51.65 | 1,777.43 | 51.65 | 1,778.03 | 51.66 | +0.6 | +24 | 1 | 0.21 |
| 2024/12/24 | 70.6 | -0.7 | -0.98 | 1,210 | 8,560.82 | 822 | 67.95 | 5,822.59 | 68.01 | 5,824.81 | 68.04 | +2.22 | +27.01 | 0 | 0 |
| 2024/12/23 | 71.3 | +3.4 | +5.01 | 2,381 | 17,199.21 | 1,676 | 70.4 | 12,091.25 | 70.3 | 12,125.35 | 70.5 | +34.1 | +203.46 | 3 | 0.13 |
| 2024/12/20 | 67.9 | -0.9 | -1.31 | 459 | 3,183.14 | 227 | 49.41 | 1,574.19 | 49.45 | 1,576.13 | 49.51 | +1.94 | +85.46 | 0 | 0 |
| 2024/12/19 | 68.8 | -4.2 | -5.75 | 1,050 | 7,282.16 | 411 | 39.13 | 2,852.56 | 39.17 | 2,857.88 | 39.24 | +5.32 | +129.44 | 1 | 0.1 |
| 2024/12/18 | 73 | -2.3 | -3.05 | 1,424 | 10,352.85 | 857 | 60.19 | 6,230.8 | 60.18 | 6,238.22 | 60.26 | +7.42 | +86.58 | 5 | 0.35 |
| 2024/12/17 | 75.3 | -0.7 | -0.92 | 3,775 | 28,479.8 | 2,875 | 76.15 | 21,688.35 | 76.15 | 21,695.11 | 76.18 | +6.76 | +23.51 | 1 | 0.03 |
| 2024/12/16 | 76 | +4.6 | +6.44 | 8,537 | 64,970.45 | 6,789 | 79.52 | 51,568.94 | 79.37 | 51,657.19 | 79.51 | +88.25 | +129.99 | 16 | 0.19 |
| 2024/12/13 | 71.4 | +0.2 | +0.28 | 1,070 | 7,611.7 | 663 | 61.99 | 4,719.12 | 62 | 4,725.41 | 62.08 | +6.29 | +94.87 | 5 | 0.47 |
| 2024/12/12 | 71.2 | -3.5 | -4.69 | 1,897 | 13,860.45 | 1,103 | 58.13 | 8,073.67 | 58.25 | 8,060.49 | 58.15 | -13.18 | -119.49 | 2 | 0.11 |
| 2024/12/11 | 74.7 | +1.2 | +1.63 | 10,166 | 75,379.53 | 8,570 | 84.3 | 63,500.48 | 84.24 | 63,549.11 | 84.31 | +48.63 | +56.74 | 27 | 0.27 |
| 2024/12/10 | 73.5 | +2.8 | +3.96 | 9,706 | 70,470.35 | 7,677 | 79.09 | 55,641.88 | 78.96 | 55,960.32 | 79.41 | +318.44 | +414.8 | 18 | 0.19 |
| 2024/12/09 | 70.7 | +4.2 | +6.32 | 8,469 | 60,517.56 | 6,397 | 75.53 | 45,667.32 | 75.46 | 45,745.07 | 75.59 | +77.75 | +121.54 | 26 | 0.31 |
| 2024/12/06 | 66.5 | +6 | +9.92 | 1,471 | 9,514.17 | 739 | 50.23 | 4,708.12 | 49.49 | 4,783.29 | 50.28 | +75.17 | +1,017.19 | 2 | 0.14 |
| 2024/12/05 | 60.5 | -0.2 | -0.33 | 74 | 449.3 | 21 | 28.37 | 127.85 | 28.46 | 127.81 | 28.45 | -0.04 | -19.05 | 0 | 0 |
| 2024/12/04 | 60.7 | +1.4 | +2.36 | 205 | 1,249.31 | 67 | 32.65 | 407.71 | 32.63 | 408.13 | 32.67 | +0.42 | +62.69 | 0 | 0 |
| 2024/12/03 | 59.3 | +0.1 | +0.17 | 71 | 424 | 24 | 33.83 | 143.77 | 33.91 | 143.3 | 33.8 | -0.47 | -195.83 | 0 | 0 |
| 2024/12/02 | 59.2 | +0.8 | +1.37 | 244 | 1,470.81 | 144 | 59.1 | 868.97 | 59.08 | 869.58 | 59.12 | +0.61 | +42.36 | 0 | 0 |
| 2024/11/29 | 58.4 | +1 | +1.74 | 50 | 289.26 | 9 | 18.12 | 52.42 | 18.12 | 52.65 | 18.2 | +0.23 | +255.56 | 0 | 0 |
| 2024/11/28 | 57.4 | -1.4 | -2.38 | 61 | 349.73 | 17 | 28 | 97.68 | 27.93 | 98.08 | 28.04 | +0.4 | +235.29 | 0 | 0 |
| 2024/11/27 | 58.8 | -1.3 | -2.16 | 77 | 453.86 | 24 | 31.25 | 141.69 | 31.22 | 141.9 | 31.27 | +0.21 | +87.5 | 0 | 0 |
| 2024/11/26 | 60.1 | -0.9 | -1.48 | 43 | 259.47 | 5 | 11.63 | 30.23 | 11.65 | 30.25 | 11.66 | +0.02 | +40 | 0 | 0 |
| 2024/11/25 | 61 | +1.7 | +2.87 | 104 | 632.37 | 27 | 25.96 | 163.8 | 25.9 | 164.17 | 25.96 | +0.37 | +137.04 | 0 | 0 |
| 2024/11/22 | 59.3 | +0.1 | +0.17 | 81 | 484.67 | 25 | 30.86 | 149.32 | 30.81 | 149.65 | 30.88 | +0.33 | +132 | 0 | 0 |
| 2024/11/21 | 59.2 | +0.6 | +1.02 | 51 | 302.45 | 20 | 39.22 | 118.93 | 39.32 | 118.55 | 39.2 | -0.38 | -190 | 0 | 0 |
| 2024/11/20 | 58.6 | +0.3 | +0.51 | 72 | 422.49 | 12 | 16.67 | 70.34 | 16.65 | 70.42 | 16.67 | +0.08 | +66.67 | 0 | 0 |
| 2024/11/19 | 58.3 | +1.6 | +2.82 | 194 | 1,123.76 | 63 | 32.47 | 363.69 | 32.36 | 365.96 | 32.57 | +2.27 | +360.32 | 1 | 0.52 |
| 2024/11/18 | 56.7 | -1.5 | -2.58 | 165 | 942.82 | 54 | 32.73 | 309.3 | 32.81 | 310.31 | 32.91 | +1.01 | +187.04 | 0 | 0 |
| 2024/11/15 | 58.2 | +0.1 | +0.17 | 177 | 1,038.01 | 51 | 28.81 | 298.95 | 28.8 | 301.27 | 29.02 | +2.32 | +454.9 | 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。
