2207
604
TWD+25.00 (4.32%)
2025.09.12收盤
和泰車－現股當沖
和泰車最新現股當沖狀況
整理和泰車最新(2025/09/12) 當沖狀況。整體成交張數為115張，佔整體市場成交張數的17.71%。當日現股當沖之總損益為+84.2萬元、每張平均損益則為+7,322元。
開盤價
581
收盤價
604
當日範圍
581 - 605
成交張數
649
開盤價(昨)
575
收盤價(昨)
579
昨日範圍
573 - 581
成交張數(昨)
219
成交金額
3.89億
成交金額(昨)
1.27億
52週範圍
537 - 713
發行股數
6億
市值
3365億
現股當沖－歷史逐日資訊
開盤價
581
收盤價
604
成交張數
649
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(%) | ||||||
| 2025/09/12 | 604 | +25 | +4.32 | 649 | 38,879.52 | 115 | 17.71 | 6,825.4 | 17.56 | 6,909.6 | 17.77 | +84.2 | +7,321.74 | 0 | 0 |
| 2025/09/11 | 579 | +0 | +0 | 219 | 12,660.36 | 51 | 23.29 | 2,946.9 | 23.28 | 2,946.2 | 23.27 | -0.7 | -137.25 | 0 | 0 |
| 2025/09/10 | 579 | +4 | +0.7 | 329 | 18,919.62 | 63 | 19.17 | 3,615.1 | 19.11 | 3,624.3 | 19.16 | +9.2 | +1,460.32 | 0 | 0 |
| 2025/09/09 | 575 | +4 | +0.7 | 290 | 16,641.88 | 49 | 16.88 | 2,806.5 | 16.86 | 2,812.5 | 16.9 | +6 | +1,224.49 | 0 | 0 |
| 2025/09/08 | 571 | +9 | +1.6 | 284 | 16,183.83 | 48 | 16.92 | 2,734.4 | 16.9 | 2,736.9 | 16.91 | +2.5 | +520.83 | 0 | 0 |
| 2025/09/05 | 562 | +3 | +0.54 | 127 | 7,110.54 | 20 | 15.77 | 1,118.9 | 15.74 | 1,121.5 | 15.77 | +2.6 | +1,300 | 0 | 0 |
| 2025/09/04 | 559 | +4 | +0.72 | 145 | 8,087 | 30 | 20.71 | 1,671.4 | 20.67 | 1,675 | 20.71 | +3.6 | +1,200 | 0 | 0 |
| 2025/09/03 | 555 | -1 | -0.18 | 118 | 6,563.79 | 27 | 22.83 | 1,496.5 | 22.8 | 1,499.2 | 22.84 | +2.7 | +1,000 | 0 | 0 |
| 2025/09/02 | 556 | +1 | +0.18 | 94 | 5,226.15 | 26 | 27.57 | 1,439.4 | 27.54 | 1,442.5 | 27.6 | +3.1 | +1,192.31 | 0 | 0 |
| 2025/09/01 | 555 | +4 | +0.73 | 122 | 6,746.13 | 32 | 26.22 | 1,767.7 | 26.2 | 1,771.8 | 26.26 | +4.1 | +1,281.25 | 0 | 0 |
| 2025/08/29 | 551 | -6 | -1.08 | 142 | 7,865.96 | 9 | 6.32 | 497.6 | 6.33 | 499.1 | 6.35 | +1.5 | +1,666.67 | 0 | 0 |
| 2025/08/28 | 557 | +4 | +0.72 | 238 | 13,240.55 | 65 | 27.36 | 3,612.7 | 27.29 | 3,624.2 | 27.37 | +11.5 | +1,769.23 | 0 | 0 |
| 2025/08/27 | 553 | -8 | -1.43 | 329 | 18,286.97 | 67 | 20.36 | 3,722.6 | 20.36 | 3,731.5 | 20.41 | +8.9 | +1,328.36 | 0 | 0 |
| 2025/08/26 | 561 | -11 | -1.92 | 840 | 47,278.26 | 100 | 11.9 | 5,644 | 11.94 | 5,651.9 | 11.95 | +7.9 | +790 | 0 | 0 |
| 2025/08/25 | 572 | +8 | +1.42 | 131 | 7,468.44 | 13 | 9.93 | 739.7 | 9.9 | 742.6 | 9.94 | +2.9 | +2,230.77 | 0 | 0 |
| 2025/08/22 | 564 | -5 | -0.88 | 135 | 7,619.41 | 41 | 30.3 | 2,307.4 | 30.28 | 2,310.2 | 30.32 | +2.8 | +682.93 | 0 | 0 |
| 2025/08/21 | 569 | +10 | +1.79 | 220 | 12,507.87 | 31 | 14.06 | 1,749.4 | 13.99 | 1,760.8 | 14.08 | +11.4 | +3,677.42 | 0 | 0 |
| 2025/08/20 | 559 | -2 | -0.36 | 225 | 12,566.38 | 58 | 25.8 | 3,238.8 | 25.77 | 3,242.7 | 25.8 | +3.9 | +672.41 | 0 | 0 |
| 2025/08/19 | 561 | +0 | +0 | 263 | 14,511.63 | 121 | 46.09 | 6,681.1 | 46.04 | 6,701.3 | 46.18 | +20.2 | +1,669.42 | 0 | 0 |
| 2025/08/18 | 561 | +3 | +0.54 | 141 | 7,909.86 | 28 | 19.8 | 1,565.8 | 19.8 | 1,564.3 | 19.78 | -1.5 | -535.71 | 0 | 0 |
| 2025/08/15 | 558 | -2 | -0.36 | 85 | 4,718.17 | 10 | 11.82 | 556.6 | 11.8 | 558.7 | 11.84 | +2.1 | +2,100 | 0 | 0 |
| 2025/08/14 | 560 | -1 | -0.18 | 145 | 8,173.63 | 49 | 33.75 | 2,758.1 | 33.74 | 2,755.9 | 33.72 | -2.2 | -448.98 | 0 | 0 |
| 2025/08/13 | 561 | +5 | +0.9 | 149 | 8,326.95 | 42 | 28.22 | 2,346.4 | 28.18 | 2,350.9 | 28.23 | +4.5 | +1,071.43 | 0 | 0 |
| 2025/08/12 | 556 | +3 | +0.54 | 150 | 8,336.07 | 31 | 20.65 | 1,716 | 20.59 | 1,719.3 | 20.62 | +3.3 | +1,064.52 | 0 | 0 |
| 2025/08/11 | 553 | +0 | +0 | 77 | 4,244.3 | 26 | 33.73 | 1,431 | 33.72 | 1,431.4 | 33.73 | +0.4 | +153.85 | 0 | 0 |
| 2025/08/08 | 553 | -9 | -1.6 | 107 | 5,955.29 | 17 | 15.86 | 943.5 | 15.84 | 945.4 | 15.87 | +1.9 | +1,117.65 | 0 | 0 |
| 2025/08/07 | 562 | +8 | +1.44 | 271 | 15,176.61 | 54 | 19.93 | 3,015.6 | 19.87 | 3,028.7 | 19.96 | +13.1 | +2,425.93 | 0 | 0 |
| 2025/08/06 | 554 | +3 | +0.54 | 193 | 10,691.96 | 38 | 19.65 | 2,089.9 | 19.55 | 2,103 | 19.67 | +13.1 | +3,447.37 | 0 | 0 |
| 2025/08/05 | 551 | +1 | +0.18 | 187 | 10,268.7 | 46 | 24.58 | 2,518.9 | 24.53 | 2,528.1 | 24.62 | +9.2 | +2,000 | 0 | 0 |
| 2025/08/04 | 550 | +5 | +0.92 | 191 | 10,400.98 | 69 | 36.21 | 3,747.2 | 36.03 | 3,762.7 | 36.18 | +15.5 | +2,246.38 | 0 | 0 |
| 2025/08/01 | 545 | -7 | -1.27 | 320 | 17,454.09 | 71 | 22.16 | 3,860.7 | 22.12 | 3,865.9 | 22.15 | +5.2 | +732.39 | 0 | 0 |
| 2025/07/31 | 552 | -12 | -2.13 | 332 | 18,417.89 | 99 | 29.78 | 5,482.4 | 29.77 | 5,492.5 | 29.82 | +10.1 | +1,020.2 | 0 | 0 |
| 2025/07/30 | 564 | +6 | +1.08 | 221 | 12,459.29 | 92 | 41.61 | 5,173.5 | 41.52 | 5,180.2 | 41.58 | +6.7 | +728.26 | 0 | 0 |
| 2025/07/29 | 558 | -6 | -1.06 | 142 | 7,944.71 | 38 | 26.71 | 2,121.3 | 26.7 | 2,124.6 | 26.74 | +3.3 | +868.42 | 0 | 0 |
| 2025/07/28 | 564 | +1 | +0.18 | 161 | 9,072.3 | 38 | 23.61 | 2,136.7 | 23.55 | 2,141.6 | 23.61 | +4.9 | +1,289.47 | 0 | 0 |
| 2025/07/25 | 563 | +3 | +0.54 | 160 | 8,993.45 | 36 | 22.5 | 2,018.2 | 22.44 | 2,024.7 | 22.51 | +6.5 | +1,805.56 | 0 | 0 |
| 2025/07/24 | 560 | -8 | -1.41 | 170 | 9,612.53 | 45 | 26.4 | 2,532.1 | 26.34 | 2,547.2 | 26.5 | +15.1 | +3,355.56 | 0 | 0 |
| 2025/07/23 | 568 | +22 | +4.03 | 388 | 21,816.59 | 76 | 19.61 | 4,241.1 | 19.44 | 4,284.6 | 19.64 | +43.5 | +5,723.68 | 0 | 0 |
| 2025/07/22 | 546 | -6 | -1.09 | 216 | 11,804.95 | 19 | 8.78 | 1,034.4 | 8.76 | 1,038.2 | 8.79 | +3.8 | +2,000 | 0 | 0 |
| 2025/07/21 | 552 | -3 | -0.54 | 217 | 11,999.59 | 22 | 10.12 | 1,213.7 | 10.11 | 1,217.3 | 10.14 | +3.6 | +1,636.36 | 0 | 0 |
| 2025/07/18 | 555 | +6 | +1.09 | 146 | 8,068.04 | 27 | 18.5 | 1,490 | 18.47 | 1,495.5 | 18.54 | +5.5 | +2,037.04 | 0 | 0 |
| 2025/07/17 | 549 | -1 | -0.18 | 130 | 7,153.04 | 31 | 23.82 | 1,704.4 | 23.83 | 1,704.9 | 23.83 | +0.5 | +161.29 | 0 | 0 |
| 2025/07/16 | 550 | -2 | -0.36 | 193 | 10,660.32 | 41 | 21.21 | 2,262.1 | 21.22 | 2,263.4 | 21.23 | +1.3 | +317.07 | 0 | 0 |
| 2025/07/15 | 552 | -7 | -1.25 | 359 | 19,860.55 | 105 | 29.25 | 5,812.5 | 29.27 | 5,820.8 | 29.31 | +8.3 | +790.48 | 0 | 0 |
| 2025/07/14 | 559 | -1 | -0.18 | 180 | 10,046.36 | 38 | 21.05 | 2,116.5 | 21.07 | 2,120 | 21.1 | +3.5 | +921.05 | 0 | 0 |
| 2025/07/11 | 560 | +0 | +0 | 275 | 15,366.51 | 12 | 4.37 | 669.4 | 4.36 | 671.9 | 4.37 | +2.5 | +2,083.33 | 0 | 0 |
| 2025/07/10 | 560 | -2 | -0.36 | 338 | 18,884.19 | 25 | 7.39 | 1,392.7 | 7.37 | 1,396.4 | 7.39 | +3.7 | +1,480 | 0 | 0 |
| 2025/07/09 | 562 | +1 | +0.18 | 296 | 16,648.54 | 20 | 6.75 | 1,122.6 | 6.74 | 1,123.9 | 6.75 | +1.3 | +650 | 0 | 0 |
| 2025/07/08 | 561 | -4 | -0.71 | 202 | 11,310.42 | 20 | 9.92 | 1,121.9 | 9.92 | 1,123.7 | 9.94 | +1.8 | +900 | 0 | 0 |
| 2025/07/07 | 565 | +0 | +0 | 142 | 8,004.42 | 24 | 16.89 | 1,350.6 | 16.87 | 1,354.2 | 16.92 | +3.6 | +1,500 | 0 | 0 |
| 2025/07/04 | 565 | -7 | -1.22 | 180 | 10,199 | 25 | 13.85 | 1,413.8 | 13.86 | 1,416 | 13.88 | +2.2 | +880 | 0 | 0 |
| 2025/07/03 | 572 | +7 | +1.24 | 163 | 9,312.15 | 32 | 19.61 | 1,825.4 | 19.6 | 1,828.8 | 19.64 | +3.4 | +1,062.5 | 0 | 0 |
| 2025/07/02 | 565 | -19 | +0.18 | 302 | 17,074.82 | 53 | 17.53 | 2,990.9 | 17.52 | 2,994.7 | 17.54 | +3.8 | +716.98 | 0 | 0 |
| 2025/07/01 | 584 | +20 | +3.55 | 992 | 57,865.44 | 124 | 12.5 | 7,205.3 | 12.45 | 7,238.5 | 12.51 | +33.2 | +2,677.42 | 0 | 0 |
| 2025/06/30 | 564 | -9 | -1.57 | 417 | 23,619.7 | 31 | 7.44 | 1,762.7 | 7.46 | 1,760.9 | 7.46 | -1.8 | -580.65 | 0 | 0 |
| 2025/06/27 | 573 | +6 | +1.06 | 422 | 24,067.66 | 69 | 16.36 | 3,932.2 | 16.34 | 3,939.9 | 16.37 | +7.7 | +1,115.94 | 0 | 0 |
| 2025/06/26 | 567 | +7 | +1.25 | 383 | 21,718.12 | 139 | 36.31 | 7,885.5 | 36.31 | 7,885.9 | 36.31 | +0.4 | +28.78 | 0 | 0 |
| 2025/06/25 | 560 | +5 | +0.9 | 245 | 13,744.85 | 14 | 5.7 | 477 | 3.47 | 478.75 | 3.48 | +1.75 | +1,250 | 0 | 0 |
| 2025/06/24 | 555 | +18 | +3.35 | 455 | 25,180.51 | 105 | 23.09 | 5,804.5 | 23.05 | 5,812.3 | 23.08 | +7.8 | +742.86 | 0 | 0 |
| 2025/06/23 | 537 | -8 | -1.47 | 596 | 32,045.79 | 104 | 17.45 | 5,600.6 | 17.48 | 5,604.4 | 17.49 | +3.8 | +365.38 | 0 | 0 |
| 2025/06/20 | 545 | -17 | -3.02 | 4,211 | 229,621.2 | 212 | 5.03 | 11,545.6 | 5.03 | 11,621.9 | 5.06 | +76.3 | +3,599.06 | 0 | 0 |
| 2025/06/19 | 562 | -13 | -2.26 | 474 | 26,724.35 | 60 | 12.67 | 3,379.4 | 12.65 | 3,404.9 | 12.74 | +25.5 | +4,250 | 0 | 0 |
| 2025/06/18 | 575 | -3 | -0.52 | 304 | 17,489.03 | 44 | 14.49 | 2,532.6 | 14.48 | 2,532.6 | 14.48 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 578 | -6 | -1.03 | 443 | 25,717.11 | 89 | 20.09 | 5,170 | 20.1 | 5,179 | 20.14 | +9 | +1,011.24 | 0 | 0 |
| 2025/06/16 | 584 | +1 | +0.17 | 249 | 14,528.36 | 37 | 14.88 | 2,161.6 | 14.88 | 2,163 | 14.89 | +1.4 | +378.38 | 0 | 0 |
| 2025/06/13 | 583 | -2 | -0.34 | 406 | 23,632.67 | 79 | 19.46 | 4,593.1 | 19.44 | 4,601.2 | 19.47 | +8.1 | +1,025.32 | 0 | 0 |
| 2025/06/12 | 585 | -3 | -0.51 | 158 | 9,284.65 | 13 | 8.2 | 761.3 | 8.2 | 762.4 | 8.21 | +1.1 | +846.15 | 0 | 0 |
| 2025/06/11 | 588 | -3 | -0.51 | 294 | 17,255 | 44 | 14.97 | 2,583.6 | 14.97 | 2,585.8 | 14.99 | +2.2 | +500 | 0 | 0 |
| 2025/06/10 | 591 | +3 | +0.51 | 309 | 18,364.48 | 54 | 17.45 | 3,202.8 | 17.44 | 3,206.9 | 17.46 | +4.1 | +759.26 | 0 | 0 |
| 2025/06/09 | 588 | +0 | +0 | 160 | 9,404.51 | 21 | 13.16 | 1,238.5 | 13.17 | 1,240.2 | 13.19 | +1.7 | +809.52 | 0 | 0 |
| 2025/06/06 | 588 | -1 | -0.17 | 184 | 10,825.93 | 34 | 18.5 | 2,002.2 | 18.49 | 2,004.9 | 18.52 | +2.7 | +794.12 | 0 | 0 |
| 2025/06/05 | 589 | -3 | -0.51 | 316 | 18,589.78 | 57 | 18.04 | 3,353.1 | 18.04 | 3,361.3 | 18.08 | +8.2 | +1,438.6 | 0 | 0 |
| 2025/06/04 | 592 | -8 | -1.33 | 560 | 33,332.1 | 117 | 20.9 | 6,983.9 | 20.95 | 6,988.4 | 20.97 | +4.5 | +384.62 | 0 | 0 |
| 2025/06/03 | 600 | -11 | -1.8 | 411 | 24,815.03 | 102 | 24.81 | 6,168.7 | 24.86 | 6,175 | 24.88 | +6.3 | +617.65 | 0 | 0 |
| 2025/06/02 | 611 | -27 | -4.23 | 529 | 32,472.89 | 144 | 27.21 | 8,825.4 | 27.18 | 8,869.9 | 27.31 | +44.5 | +3,090.28 | 0 | 0 |
| 2025/05/29 | 638 | +16 | +2.57 | 1,552 | 98,383.14 | 276 | 17.79 | 17,407.2 | 17.69 | 17,498.2 | 17.79 | +91 | +3,297.1 | 0 | 0 |
| 2025/05/28 | 622 | +4 | +0.65 | 302 | 18,786.91 | 99 | 32.82 | 6,157.4 | 32.77 | 6,171.1 | 32.85 | +13.7 | +1,383.84 | 0 | 0 |
| 2025/05/27 | 618 | -8 | -1.28 | 290 | 17,993.55 | 99 | 34.1 | 6,144 | 34.15 | 6,141.4 | 34.13 | -2.6 | -262.63 | 0 | 0 |
| 2025/05/26 | 626 | +0 | +0 | 338 | 21,134.42 | 142 | 42 | 8,863.3 | 41.94 | 8,883.5 | 42.03 | +20.2 | +1,422.54 | 0 | 0 |
| 2025/05/23 | 626 | -15 | -2.34 | 264 | 16,466.22 | 86 | 32.61 | 5,360.9 | 32.56 | 5,380.4 | 32.68 | +19.5 | +2,267.44 | 0 | 0 |
| 2025/05/22 | 641 | -3 | -0.47 | 252 | 16,007.58 | 93 | 36.94 | 5,898.1 | 36.85 | 5,918.7 | 36.97 | +20.6 | +2,215.05 | 0 | 0 |
| 2025/05/21 | 644 | +33 | +5.4 | 463 | 29,421.04 | 148 | 31.95 | 9,358.3 | 31.81 | 9,430.6 | 32.05 | +72.3 | +4,885.14 | 0 | 0 |
| 2025/05/20 | 611 | -4 | -0.65 | 264 | 16,196.25 | 62 | 23.46 | 3,800 | 23.46 | 3,819 | 23.58 | +19 | +3,064.52 | 0 | 0 |
| 2025/05/19 | 615 | -14 | -2.23 | 210 | 12,948.25 | 70 | 33.26 | 4,306.4 | 33.26 | 4,315.7 | 33.33 | +9.3 | +1,328.57 | 0 | 0 |
| 2025/05/16 | 629 | +5 | +0.8 | 157 | 9,848.95 | 51 | 32.39 | 3,186.8 | 32.36 | 3,188.6 | 32.38 | +1.8 | +352.94 | 0 | 0 |
| 2025/05/15 | 624 | -23 | -3.55 | 230 | 14,505.2 | 46 | 19.96 | 2,900.4 | 20 | 2,911.9 | 20.07 | +11.5 | +2,500 | 0 | 0 |
| 2025/05/14 | 647 | +1 | +0.15 | 376 | 24,298.18 | 80 | 21.29 | 5,172.3 | 21.29 | 5,168.3 | 21.27 | -4 | -500 | 0 | 0 |
| 2025/05/13 | 646 | -4 | -0.62 | 219 | 14,146.34 | 54 | 24.65 | 3,488 | 24.66 | 3,490 | 24.67 | +2 | +370.37 | 0 | 0 |
| 2025/05/12 | 650 | +3 | +0.46 | 178 | 11,563.2 | 40 | 22.5 | 2,606.7 | 22.54 | 2,599.8 | 22.48 | -6.9 | -1,725 | 0 | 0 |
| 2025/05/09 | 647 | +10 | +1.57 | 316 | 20,382.34 | 69 | 21.83 | 4,432.6 | 21.75 | 4,447.8 | 21.82 | +15.2 | +2,202.9 | 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。
