6684
67.9
TWD-0.70 (-1.02%)
2024.10.22收盤
安格－現股當沖
安格最新現股當沖狀況
整理安格最新(2024/10/21) 當沖狀況。整體成交張數為239張，佔整體市場成交張數的34.39%。當日現股當沖之總損益為+8.57萬元、每張平均損益則為+359元。
開盤價
68.8
收盤價
67.9
當日範圍
67.8 - 69.7
成交張數
232
開盤價(昨)
65.3
收盤價(昨)
68.6
昨日範圍
65.2 - 70.4
成交張數(昨)
695
成交金額
1591.90萬
成交金額(昨)
4765.73萬
52週範圍
56.4 - 124
發行股數
4463萬
市值
30億
現股當沖－歷史逐日資訊
開盤價
68.8
收盤價
67.9
成交張數
232
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(%) | ||||||
| 10/21 | 68.6 | +4 | +6.19 | 695 | 4,765.73 | 239 | 34.39 | 1,632.96 | 34.26 | 1,641.53 | 34.44 | +8.57 | +358.58 | 0 | 0 |
| 10/18 | 64.6 | -2.6 | -3.87 | 310 | 2,024.2 | 48 | 15.48 | 314.44 | 15.53 | 315.74 | 15.6 | +1.3 | +270.83 | 0 | 0 |
| 10/17 | 67.2 | -0.5 | -0.74 | 138 | 939.26 | 45 | 32.61 | 306.19 | 32.6 | 306.23 | 32.6 | +0.04 | +8.89 | 0 | 0 |
| 10/16 | 67.7 | -1.6 | -2.31 | 235 | 1,600.4 | 68 | 28.94 | 463.54 | 28.96 | 463.99 | 28.99 | +0.45 | +66.18 | 0 | 0 |
| 10/15 | 69.3 | +2.7 | +4.05 | 891 | 6,208.66 | 491 | 55.11 | 3,418.55 | 55.06 | 3,425 | 55.16 | +6.45 | +131.36 | 1 | 0.11 |
| 10/14 | 66.6 | +0.6 | +0.91 | 96 | 639.81 | 23 | 23.96 | 153.53 | 24 | 153.48 | 23.99 | -0.05 | -21.74 | 0 | 0 |
| 10/11 | 66 | -0.1 | -0.15 | 160 | 1,066.15 | 63 | 39.38 | 419.35 | 39.33 | 420.74 | 39.46 | +1.39 | +220.63 | 1 | 0.62 |
| 10/09 | 66.1 | -1 | -1.49 | 104 | 696.5 | 35 | 33.65 | 235.24 | 33.77 | 235.21 | 33.77 | -0.03 | -8.57 | 0 | 0 |
| 10/08 | 67.1 | +0.3 | +0.45 | 103 | 683.07 | 40 | 38.83 | 265.4 | 38.85 | 266.14 | 38.96 | +0.74 | +185 | 0 | 0 |
| 10/07 | 66.8 | +0.7 | +1.06 | 143 | 963.32 | 55 | 38.46 | 370.27 | 38.44 | 370.83 | 38.49 | +0.56 | +101.82 | 0 | 0 |
| 10/04 | 66.1 | -0.5 | -0.75 | 127 | 845.49 | 42 | 33.07 | 279.2 | 33.02 | 280.54 | 33.18 | +1.34 | +319.05 | 0 | 0 |
| 10/01 | 66.6 | -1 | -1.48 | 196 | 1,320 | 90 | 45.92 | 608.01 | 46.06 | 604.54 | 45.8 | -3.47 | -385.56 | 0 | 0 |
| 09/30 | 67.6 | -0.5 | -0.73 | 166 | 1,119.55 | 71 | 42.77 | 478.26 | 42.72 | 479.87 | 42.86 | +1.61 | +226.76 | 0 | 0 |
| 09/27 | 68.1 | +0.5 | +0.74 | 944 | 6,609.96 | 579 | 61.33 | 4,056.76 | 61.37 | 4,055.52 | 61.35 | -1.24 | -21.42 | 1 | 0.11 |
| 09/26 | 67.6 | -0.1 | -0.15 | 906 | 6,152.85 | 532 | 58.72 | 3,612.65 | 58.72 | 3,620.71 | 58.85 | +8.06 | +151.5 | 2 | 0.22 |
| 09/25 | 67.7 | +3.8 | +5.95 | 1,384 | 9,555.16 | 881 | 63.66 | 6,082.31 | 63.65 | 6,099.12 | 63.83 | +16.81 | +190.81 | 2 | 0.14 |
| 09/24 | 63.9 | -1.1 | -1.69 | 134 | 865.69 | 45 | 33.58 | 292.36 | 33.77 | 291.87 | 33.72 | -0.49 | -108.89 | 0 | 0 |
| 09/23 | 65 | +0.5 | +0.78 | 130 | 849.72 | 39 | 30 | 254.68 | 29.97 | 255.05 | 30.02 | +0.37 | +94.87 | 0 | 0 |
| 09/20 | 64.5 | -0.5 | -0.77 | 122 | 795.49 | 35 | 28.69 | 228.52 | 28.73 | 228.19 | 28.69 | -0.33 | -94.29 | 0 | 0 |
| 09/19 | 65 | -0.6 | -0.91 | 143 | 932.12 | 23 | 16.08 | 149.82 | 16.07 | 150.1 | 16.1 | +0.28 | +121.74 | 0 | 0 |
| 09/18 | 65.6 | +0.4 | +0.61 | 118 | 765.53 | 30 | 25.42 | 194.63 | 25.42 | 195.33 | 25.52 | +0.7 | +233.33 | 0 | 0 |
| 09/16 | 65.2 | -1.1 | -1.66 | 109 | 713.17 | 26 | 23.85 | 170.76 | 23.94 | 170.62 | 23.92 | -0.14 | -53.85 | 0 | 0 |
| 09/13 | 66.3 | +1.5 | +2.31 | 261 | 1,719.5 | 127 | 48.66 | 831.67 | 48.37 | 842.97 | 49.02 | +11.3 | +889.76 | 0 | 0 |
| 09/12 | 64.8 | +0.4 | +0.62 | 129 | 840.95 | 51 | 39.53 | 332.96 | 39.59 | 332.69 | 39.56 | -0.27 | -52.94 | 0 | 0 |
| 09/11 | 64.4 | +1.4 | +2.22 | 284 | 1,836.67 | 169 | 59.51 | 1,092.87 | 59.5 | 1,093.99 | 59.56 | +1.12 | +66.27 | 0 | 0 |
| 09/10 | 63 | -1 | -1.56 | 240 | 1,509.19 | 94 | 39.17 | 593.02 | 39.29 | 591.78 | 39.21 | -1.24 | -131.91 | 1 | 0.42 |
| 09/09 | 64 | -1 | -1.54 | 132 | 843.51 | 37 | 28.03 | 236.34 | 28.02 | 236.81 | 28.07 | +0.47 | +127.03 | 0 | 0 |
| 09/06 | 65 | +1.6 | +2.52 | 162 | 1,045.42 | 62 | 38.27 | 399.45 | 38.21 | 400.09 | 38.27 | +0.64 | +103.23 | 0 | 0 |
| 09/05 | 63.4 | -1.6 | -2.46 | 209 | 1,351.29 | 67 | 32.06 | 435.06 | 32.2 | 434.13 | 32.13 | -0.93 | -138.81 | 1 | 0.48 |
| 09/04 | 65 | -3.5 | -5.11 | 329 | 2,106.13 | 117 | 35.56 | 746.06 | 35.42 | 749.17 | 35.57 | +3.11 | +265.81 | 0 | 0 |
| 09/03 | 68.5 | -0.6 | -0.87 | 215 | 1,472.78 | 49 | 22.79 | 337.05 | 22.89 | 336.75 | 22.86 | -0.3 | -61.22 | 0 | 0 |
| 09/02 | 69.1 | -0.8 | -1.14 | 184 | 1,283.69 | 58 | 31.52 | 404.93 | 31.54 | 406.26 | 31.65 | +1.33 | +229.31 | 0 | 0 |
| 08/30 | 69.9 | -0.2 | -0.29 | 245 | 1,733.3 | 86 | 35.1 | 610.63 | 35.23 | 609.92 | 35.19 | -0.71 | -82.56 | 0 | 0 |
| 08/29 | 70.1 | +0 | +0 | 147 | 1,031.65 | 53 | 36.05 | 371.54 | 36.01 | 371.49 | 36.01 | -0.05 | -9.43 | 0 | 0 |
| 08/28 | 70.1 | -0.4 | -0.57 | 233 | 1,645.21 | 88 | 37.77 | 621.92 | 37.8 | 621.98 | 37.81 | +0.06 | +6.82 | 0 | 0 |
| 08/27 | 70.5 | -0.4 | -0.56 | 189 | 1,337.87 | 85 | 44.97 | 601.97 | 44.99 | 600.98 | 44.92 | -0.99 | -116.47 | 0 | 0 |
| 08/26 | 70.9 | -0.2 | -0.28 | 233 | 1,657.22 | 84 | 36.05 | 598.86 | 36.14 | 598.53 | 36.12 | -0.33 | -39.29 | 0 | 0 |
| 08/23 | 71.1 | -0.4 | -0.56 | 277 | 1,951.45 | 115 | 41.52 | 810.73 | 41.55 | 812.26 | 41.62 | +1.53 | +133.04 | 0 | 0 |
| 08/22 | 71.5 | -0.9 | -1.24 | 254 | 1,831.72 | 106 | 41.73 | 766.02 | 41.82 | 764.97 | 41.76 | -1.05 | -99.06 | 0 | 0 |
| 08/21 | 72.4 | -1.3 | -1.76 | 365 | 2,626.24 | 144 | 39.45 | 1,038.13 | 39.53 | 1,037.87 | 39.52 | -0.26 | -18.06 | 1 | 0.27 |
| 08/20 | 73.7 | +0.5 | +0.68 | 393 | 2,911.37 | 160 | 40.71 | 1,184.63 | 40.69 | 1,185.78 | 40.73 | +1.15 | +71.88 | 1 | 0.25 |
| 08/19 | 73.2 | +0.4 | +0.55 | 248 | 1,812.88 | 117 | 47.18 | 854.79 | 47.15 | 854.74 | 47.15 | -0.05 | -4.27 | 0 | 0 |
| 08/16 | 72.8 | +0.5 | +0.69 | 468 | 3,427.12 | 245 | 52.35 | 1,793.38 | 52.33 | 1,795.11 | 52.38 | +1.73 | +70.61 | 0 | 0 |
| 08/15 | 72.3 | -0.1 | -0.14 | 270 | 1,948.79 | 173 | 64.07 | 1,247.72 | 64.03 | 1,249.27 | 64.1 | +1.55 | +89.6 | 0 | 0 |
| 08/14 | 72.4 | +1.4 | +1.97 | 1,143 | 8,304.08 | 848 | 74.19 | 6,157.1 | 74.15 | 6,164.54 | 74.24 | +7.44 | +87.74 | 1 | 0.09 |
| 08/13 | 71 | -0.2 | -0.28 | 389 | 2,773.35 | 249 | 64.01 | 1,773.79 | 63.96 | 1,775.7 | 64.03 | +1.91 | +76.71 | 0 | 0 |
| 08/12 | 71.2 | +0.7 | +0.99 | 310 | 2,198.32 | 154 | 49.68 | 1,093.28 | 49.73 | 1,093.45 | 49.74 | +0.17 | +11.04 | 0 | 0 |
| 08/09 | 70.5 | +1.8 | +2.62 | 664 | 4,707.3 | 409 | 61.6 | 2,901.52 | 61.64 | 2,899.85 | 61.6 | -1.67 | -40.83 | 1 | 0.15 |
| 08/08 | 68.7 | -1.1 | -1.58 | 751 | 5,149.26 | 497 | 66.18 | 3,409.2 | 66.21 | 3,414.4 | 66.31 | +5.2 | +104.63 | 2 | 0.27 |
| 08/07 | 69.8 | +6.2 | +9.75 | 1,032 | 7,032.28 | 477 | 46.22 | 3,217.62 | 45.76 | 3,242.06 | 46.1 | +24.44 | +512.37 | 1 | 0.1 |
| 08/06 | 63.6 | -5.4 | -7.83 | 1,221 | 8,001.21 | 591 | 48.4 | 3,856.24 | 48.2 | 3,925.03 | 49.06 | +68.79 | +1,163.96 | 2 | 0.16 |
| 08/05 | 69 | -7.6 | -9.92 | 538 | 3,738.69 | 106 | 19.7 | 738.28 | 19.75 | 739.17 | 19.77 | +0.89 | +83.96 | 0 | 0 |
| 08/02 | 76.6 | -4.4 | -5.43 | 724 | 5,621.33 | 344 | 47.51 | 2,667.57 | 47.45 | 2,676.7 | 47.62 | +9.13 | +265.41 | 1 | 0.14 |
| 08/01 | 81 | +3.3 | +4.25 | 1,975 | 15,945.62 | 1,383 | 70.03 | 11,164.25 | 70.01 | 11,179.36 | 70.11 | +15.11 | +109.26 | 2 | 0.1 |
| 07/31 | 77.7 | -1.4 | -1.77 | 454 | 3,538.75 | 242 | 53.3 | 1,887.79 | 53.35 | 1,887.84 | 53.35 | +0.05 | +2.07 | 0 | 0 |
| 07/30 | 79.1 | +0.1 | +0.13 | 1,785 | 13,799.1 | 1,398 | 78.32 | 10,813.14 | 78.36 | 10,821.74 | 78.42 | +8.6 | +61.52 | 6 | 0.34 |
| 07/29 | 79 | -8.5 | -9.71 | 2,416 | 20,226.27 | 1,399 | 57.91 | 11,734.94 | 58.02 | 11,823.8 | 58.46 | +88.86 | +635.17 | 4 | 0.17 |
| 07/26 | 87.5 | -1 | -1.13 | 2,206 | 19,392.88 | 1,725 | 78.2 | 15,160.05 | 78.17 | 15,193.75 | 78.35 | +33.7 | +195.36 | 1 | 0.05 |
| 07/23 | 88.5 | +2 | +2.31 | 3,457 | 31,234.44 | 2,693 | 77.9 | 24,317.39 | 77.85 | 24,324.74 | 77.88 | +7.35 | +27.29 | 3 | 0.09 |
| 07/22 | 86.5 | -0.8 | -0.92 | 1,283 | 11,213.5 | 898 | 69.99 | 7,852.93 | 70.03 | 7,862.65 | 70.12 | +9.72 | +108.24 | 3 | 0.23 |
| 07/19 | 87.3 | -2.3 | -2.57 | 2,256 | 20,278.78 | 1,441 | 63.87 | 12,984.38 | 64.03 | 12,964.85 | 63.93 | -19.53 | -135.53 | 3 | 0.13 |
| 07/18 | 89.6 | -5.4 | -5.68 | 2,997 | 27,227.22 | 1,565 | 52.22 | 14,215.89 | 52.21 | 14,230.54 | 52.27 | +14.65 | +93.61 | 5 | 0.17 |
| 07/17 | 95 | +2.9 | +3.15 | 8,226 | 79,483.85 | 5,643 | 68.6 | 54,336.95 | 68.36 | 54,521.26 | 68.59 | +184.31 | +326.62 | 22 | 0.27 |
| 07/16 | 92.1 | -2.3 | -2.44 | 11,685 | 112,007.87 | 8,524 | 72.95 | 81,710.67 | 72.95 | 81,625.78 | 72.88 | -84.89 | -99.59 | 13 | 0.11 |
| 07/15 | 94.4 | +8.5 | +9.9 | 4,230 | 39,264.64 | 2,036 | 48.13 | 18,774.38 | 47.81 | 18,934.23 | 48.22 | +159.85 | +785.12 | 1 | 0.02 |
| 07/12 | 85.9 | -1.6 | -1.83 | 1,157 | 10,166.73 | 592 | 51.17 | 5,204.71 | 51.19 | 5,212.91 | 51.27 | +8.2 | +138.51 | 4 | 0.35 |
| 07/11 | 87.5 | -1.5 | -1.69 | 479 | 4,223.95 | 222 | 46.35 | 1,960.77 | 46.42 | 1,958.61 | 46.37 | -2.16 | -97.3 | 3 | 0.63 |
| 07/10 | 89 | +3.8 | +4.46 | 800 | 7,056.4 | 346 | 43.25 | 3,038.66 | 43.06 | 3,049.72 | 43.22 | +11.06 | +319.65 | 1 | 0.12 |
| 07/09 | 85.2 | -3 | -3.4 | 715 | 6,116.37 | 151 | 21.12 | 1,292.25 | 21.13 | 1,292.08 | 21.12 | -0.17 | -11.26 | 1 | 0.14 |
| 07/08 | 88.2 | -2.2 | -2.43 | 480 | 4,222.36 | 152 | 31.67 | 1,336.57 | 31.65 | 1,341.76 | 31.78 | +5.19 | +341.45 | 1 | 0.21 |
| 07/05 | 90.4 | -0.8 | -0.88 | 1,419 | 12,920.16 | 576 | 40.59 | 5,243.89 | 40.59 | 5,248.68 | 40.62 | +4.79 | +83.16 | 0 | 0 |
| 07/04 | 91.2 | +5.8 | +6.79 | 2,903 | 26,306.74 | 892 | 30.73 | 8,028.92 | 30.52 | 8,104.28 | 30.81 | +75.36 | +844.84 | 67 | 2.31 |
| 07/03 | 85.4 | +0.3 | +0.35 | 289 | 2,483.7 | 117 | 40.48 | 1,007.06 | 40.55 | 1,007.73 | 40.57 | +0.67 | +57.26 | 1 | 0.35 |
| 07/02 | 85.1 | -0.4 | -0.47 | 368 | 3,171.18 | 180 | 48.91 | 1,552.77 | 48.97 | 1,554.95 | 49.03 | +2.18 | +121.11 | 0 | 0 |
| 07/01 | 85.5 | -1 | -1.16 | 264 | 2,272.21 | 73 | 27.65 | 628.76 | 27.67 | 628.29 | 27.65 | -0.47 | -64.38 | 3 | 1.14 |
| 06/28 | 86.5 | +0.5 | +0.58 | 344 | 2,993.97 | 120 | 34.88 | 1,042.62 | 34.82 | 1,046.68 | 34.96 | +4.06 | +338.33 | 1 | 0.29 |
| 06/27 | 86 | -1 | -1.15 | 323 | 2,786.38 | 75 | 23.22 | 647.28 | 23.23 | 647.62 | 23.24 | +0.34 | +45.33 | 1 | 0.31 |
| 06/26 | 87 | -1.5 | -1.69 | 749 | 6,622.32 | 319 | 42.59 | 2,821.72 | 42.61 | 2,820.82 | 42.6 | -0.9 | -28.21 | 2 | 0.27 |
| 06/25 | 88.5 | +2.2 | +2.55 | 765 | 6,673.07 | 463 | 60.52 | 4,027.72 | 60.36 | 4,039.79 | 60.54 | +12.07 | +260.69 | 10 | 1.31 |
| 06/24 | 86.3 | -2.4 | -2.71 | 591 | 5,181.59 | 237 | 40.1 | 2,081.32 | 40.17 | 2,079.82 | 40.14 | -1.5 | -63.29 | 1 | 0.17 |
| 06/21 | 88.7 | +0.2 | +0.23 | 703 | 6,201.26 | 423 | 60.17 | 3,729.28 | 60.14 | 3,738.71 | 60.29 | +9.43 | +222.93 | 3 | 0.43 |
| 06/20 | 88.5 | +1.7 | +1.96 | 1,519 | 13,538.02 | 900 | 59.25 | 8,019.55 | 59.24 | 8,026.88 | 59.29 | +7.33 | +81.44 | 2 | 0.13 |
| 06/19 | 86.8 | +0 | +0 | 605 | 5,211.68 | 281 | 46.45 | 2,424.55 | 46.52 | 2,427.3 | 46.57 | +2.75 | +97.86 | 0 | 0 |
| 06/18 | 86.8 | -1 | -1.14 | 2,081 | 18,569.42 | 1,132 | 54.4 | 10,105.16 | 54.42 | 10,085.47 | 54.31 | -19.69 | -173.94 | 2 | 0.1 |
| 06/17 | 87.8 | +4.8 | +5.78 | 1,275 | 11,085.34 | 571 | 44.78 | 4,936.97 | 44.54 | 4,980.54 | 44.93 | +43.57 | +763.05 | 2 | 0.16 |
| 06/14 | 83 | -0.8 | -0.95 | 369 | 3,090.84 | 158 | 42.82 | 1,324.96 | 42.87 | 1,324.23 | 42.84 | -0.73 | -46.2 | 0 | 0 |
| 06/13 | 83.8 | +0.8 | +0.96 | 548 | 4,572.06 | 305 | 55.66 | 2,545.54 | 55.68 | 2,547.59 | 55.72 | +2.05 | +67.21 | 1 | 0.18 |
| 06/12 | 83 | +1.5 | +1.84 | 982 | 8,189.13 | 687 | 69.96 | 5,726.06 | 69.92 | 5,738.74 | 70.08 | +12.68 | +184.57 | 0 | 0 |
| 06/11 | 81.5 | -2.5 | -2.98 | 503 | 4,117.92 | 170 | 33.8 | 1,392.79 | 33.82 | 1,397.06 | 33.93 | +4.27 | +251.18 | 1 | 0.2 |
| 06/07 | 84 | -0.5 | -0.59 | 419 | 3,543.51 | 193 | 46.06 | 1,632.57 | 46.07 | 1,634.15 | 46.12 | +1.58 | +81.87 | 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。
