6684
62.2
TWD+4.40 (7.61%)
2025.08.28收盤
安格－現股當沖
安格最新現股當沖狀況
整理安格最新(2025/08/27) 當沖狀況。整體成交張數為2,551張，佔整體市場成交張數的63.93%。當日現股當沖之總損益為-54.87萬元、每張平均損益則為-215元。
開盤價
58
收盤價
62.2
當日範圍
57.2 - 63.5
成交張數
4,582
開盤價(昨)
58.9
收盤價(昨)
57.8
昨日範圍
56.6 - 59.6
成交張數(昨)
3,990
成交金額
2.85億
成交金額(昨)
2.35億
52週範圍
36.05 - 76
發行股數
4456萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
58
收盤價
62.2
成交張數
4,582
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(%) | ||||||
| 2025/08/28 | 62.2 | +4.4 | +7.61 | 4,582 | 28,457.95 | 2,480 | 54.12 | 15,340.42 | 53.91 | 15,432.52 | 54.23 | +92.1 | +371.37 | 15 | 0.33 |
| 2025/08/27 | 57.8 | +3.6 | +6.64 | 3,990 | 23,537.73 | 2,551 | 63.93 | 15,087.85 | 64.1 | 15,032.98 | 63.87 | -54.87 | -215.09 | 20 | 0.5 |
| 2025/08/26 | 54.2 | +3.6 | +7.11 | 801 | 4,334.52 | 342 | 42.7 | 1,849.35 | 42.67 | 1,862.04 | 42.96 | +12.69 | +371.05 | 0 | 0 |
| 2025/08/25 | 50.6 | +0.2 | +0.4 | 345 | 1,760.9 | 89 | 25.8 | 452.04 | 25.67 | 454.97 | 25.84 | +2.93 | +329.21 | 0 | 0 |
| 2025/08/22 | 50.4 | -1.3 | -2.51 | 253 | 1,290.46 | 40 | 15.81 | 205.02 | 15.89 | 204.86 | 15.87 | -0.16 | -40 | 0 | 0 |
| 2025/08/21 | 51.7 | -0.2 | -0.39 | 266 | 1,384.52 | 51 | 19.17 | 265.41 | 19.17 | 267.36 | 19.31 | +1.95 | +382.35 | 0 | 0 |
| 2025/08/20 | 51.9 | -1.5 | -2.81 | 270 | 1,411.05 | 60 | 22.22 | 314.36 | 22.28 | 313.68 | 22.23 | -0.68 | -113.33 | 0 | 0 |
| 2025/08/19 | 53.4 | -1.5 | -2.73 | 259 | 1,396.64 | 29 | 11.2 | 157.06 | 11.25 | 157 | 11.24 | -0.06 | -20.69 | 0 | 0 |
| 2025/08/18 | 54.9 | -1.3 | -2.31 | 322 | 1,787.75 | 71 | 22.05 | 394.35 | 22.06 | 395.48 | 22.12 | +1.13 | +159.15 | 0 | 0 |
| 2025/08/15 | 56.2 | -0.7 | -1.23 | 303 | 1,704.41 | 96 | 31.68 | 541.04 | 31.74 | 542.3 | 31.82 | +1.26 | +131.25 | 0 | 0 |
| 2025/08/14 | 56.9 | +0.6 | +1.07 | 756 | 4,358.55 | 354 | 46.83 | 2,038.99 | 46.78 | 2,040.25 | 46.81 | +1.26 | +35.59 | 0 | 0 |
| 2025/08/13 | 56.3 | +0.9 | +1.62 | 368 | 2,086.77 | 84 | 22.83 | 472.91 | 22.66 | 479.5 | 22.98 | +6.59 | +784.52 | 0 | 0 |
| 2025/08/12 | 55.4 | +0.9 | +1.65 | 198 | 1,098.81 | 47 | 23.74 | 260.21 | 23.68 | 261.21 | 23.77 | +1 | +212.77 | 0 | 0 |
| 2025/08/11 | 54.5 | -1 | -1.8 | 319 | 1,737.92 | 56 | 17.55 | 305.29 | 17.57 | 306.33 | 17.63 | +1.04 | +185.71 | 0 | 0 |
| 2025/08/08 | 55.5 | -0.7 | -1.25 | 301 | 1,704.78 | 99 | 32.89 | 562.22 | 32.98 | 563.42 | 33.05 | +1.2 | +121.21 | 0 | 0 |
| 2025/08/07 | 56.2 | +1.2 | +2.18 | 454 | 2,564.29 | 208 | 45.81 | 1,174.81 | 45.81 | 1,174.81 | 45.81 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 55 | -0.8 | -1.43 | 153 | 843.89 | 38 | 24.84 | 209.72 | 24.85 | 209.86 | 24.87 | +0.14 | +36.84 | 0 | 0 |
| 2025/08/05 | 55.8 | +0.9 | +1.64 | 183 | 1,025.85 | 53 | 28.96 | 297.3 | 28.98 | 298.03 | 29.05 | +0.73 | +137.74 | 0 | 0 |
| 2025/08/04 | 54.9 | +0.4 | +0.73 | 102 | 556.17 | 34 | 33.33 | 184.5 | 33.17 | 186.21 | 33.48 | +1.71 | +502.94 | 0 | 0 |
| 2025/08/01 | 54.5 | -0.5 | -0.91 | 335 | 1,825.71 | 126 | 37.61 | 684.39 | 37.49 | 686.56 | 37.61 | +2.17 | +172.22 | 0 | 0 |
| 2025/07/31 | 55 | -1.3 | -2.31 | 330 | 1,841.26 | 101 | 30.61 | 567.76 | 30.84 | 565.21 | 30.7 | -2.55 | -252.48 | 0 | 0 |
| 2025/07/30 | 56.3 | +0.1 | +0.18 | 421 | 2,361.53 | 265 | 62.95 | 1,485.27 | 62.89 | 1,488.47 | 63.03 | +3.2 | +120.75 | 0 | 0 |
| 2025/07/29 | 56.2 | -0.5 | -0.88 | 561 | 3,218.29 | 314 | 55.97 | 1,806.1 | 56.12 | 1,804.96 | 56.08 | -1.14 | -36.31 | 0 | 0 |
| 2025/07/28 | 56.7 | -0.3 | -0.53 | 399 | 2,288.68 | 214 | 53.63 | 1,231.73 | 53.82 | 1,228.83 | 53.69 | -2.9 | -135.51 | 0 | 0 |
| 2025/07/25 | 57 | -0.5 | -0.87 | 329 | 1,869.78 | 108 | 32.83 | 615.2 | 32.9 | 616.06 | 32.95 | +0.86 | +79.63 | 0 | 0 |
| 2025/07/24 | 57.5 | -1.4 | -2.38 | 539 | 3,124.74 | 185 | 34.32 | 1,073.39 | 34.35 | 1,073.26 | 34.35 | -0.13 | -7.03 | 0 | 0 |
| 2025/07/23 | 58.9 | -0.6 | -1.01 | 1,347 | 8,072.42 | 818 | 60.73 | 4,904.66 | 60.76 | 4,903.59 | 60.74 | -1.07 | -13.08 | 0 | 0 |
| 2025/07/22 | 59.5 | -1.3 | -2.14 | 9,605 | 59,994.37 | 7,718 | 80.35 | 48,173.92 | 80.3 | 48,133.09 | 80.23 | -40.83 | -52.9 | 19 | 0.2 |
| 2025/07/21 | 60.8 | +5.5 | +9.95 | 1,672 | 9,881.05 | 642 | 38.4 | 3,729.73 | 37.75 | 3,778.46 | 38.24 | +48.73 | +759.03 | 1 | 0.06 |
| 2025/07/18 | 55.3 | +0.5 | +0.91 | 137 | 754.78 | 46 | 33.58 | 253.65 | 33.61 | 253.81 | 33.63 | +0.16 | +34.78 | 0 | 0 |
| 2025/07/17 | 54.8 | +0.6 | +1.11 | 206 | 1,133.3 | 102 | 49.51 | 560.39 | 49.45 | 561.26 | 49.52 | +0.87 | +85.29 | 0 | 0 |
| 2025/07/16 | 54.2 | -0.2 | -0.37 | 289 | 1,593.49 | 145 | 50.17 | 800.68 | 50.25 | 800.47 | 50.23 | -0.21 | -14.48 | 1 | 0.35 |
| 2025/07/15 | 54.4 | -0.4 | -0.73 | 87 | 476.01 | 20 | 22.99 | 109.68 | 23.04 | 109.42 | 22.99 | -0.26 | -130 | 0 | 0 |
| 2025/07/14 | 54.8 | -1.6 | -2.84 | 202 | 1,113.12 | 52 | 25.74 | 287.3 | 25.81 | 286.55 | 25.74 | -0.75 | -144.23 | 0 | 0 |
| 2025/07/11 | 56.4 | +1.7 | +3.11 | 882 | 5,004.46 | 584 | 66.21 | 3,308.57 | 66.11 | 3,316.98 | 66.28 | +8.41 | +144.01 | 5 | 0.57 |
| 2025/07/10 | 54.7 | -0.1 | -0.18 | 195 | 1,070.83 | 86 | 44.1 | 472.07 | 44.08 | 473.31 | 44.2 | +1.24 | +144.19 | 0 | 0 |
| 2025/07/09 | 54.8 | -0.7 | -1.26 | 152 | 833.79 | 44 | 28.95 | 241.17 | 28.92 | 241.47 | 28.96 | +0.3 | +68.18 | 0 | 0 |
| 2025/07/08 | 55.5 | -0.9 | -1.6 | 401 | 2,244.27 | 261 | 65.09 | 1,462.91 | 65.18 | 1,460.63 | 65.08 | -2.28 | -87.36 | 0 | 0 |
| 2025/07/07 | 56.4 | -0.3 | -0.53 | 1,213 | 7,034.37 | 1,027 | 84.67 | 5,961.75 | 84.75 | 5,956.03 | 84.67 | -5.72 | -55.7 | 5 | 0.41 |
| 2025/07/04 | 56.7 | -1.7 | -2.91 | 263 | 1,509.49 | 66 | 25.1 | 381.15 | 25.25 | 381.55 | 25.28 | +0.4 | +60.61 | 0 | 0 |
| 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 |
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。
