2207
549
TWD-1.00 (-0.18%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的21.21%。當日現股當沖之總損益為+1.3萬元、每張平均損益則為+317元。
開盤價
550
收盤價
549
當日範圍
547 - 553
成交張數
130
開盤價(昨)
549
收盤價(昨)
550
昨日範圍
548 - 557
成交張數(昨)
193
成交金額
7143.86萬
成交金額(昨)
1.06億
52週範圍
537 - 713
發行股數
6億
市值
3058億
現股當沖－歷史逐日資訊
開盤價
550
收盤價
549
成交張數
130
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(%) | ||||||
| 2025/07/16 | 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 |
| 2025/05/08 | 637 | -5 | -0.78 | 186 | 11,921.27 | 39 | 20.94 | 2,496.1 | 20.94 | 2,506.3 | 21.02 | +10.2 | +2,615.38 | 0 | 0 |
| 2025/05/07 | 642 | -8 | -1.23 | 338 | 21,788.66 | 81 | 23.99 | 5,226.9 | 23.99 | 5,224.2 | 23.98 | -2.7 | -333.33 | 0 | 0 |
| 2025/05/06 | 650 | +25 | +4 | 783 | 50,697.95 | 124 | 15.83 | 7,996.9 | 15.77 | 8,026.5 | 15.83 | +29.6 | +2,387.1 | 0 | 0 |
| 2025/05/05 | 625 | +5 | +0.81 | 537 | 33,642.93 | 89 | 16.58 | 5,559.7 | 16.53 | 5,583.4 | 16.6 | +23.7 | +2,662.92 | 0 | 0 |
| 2025/05/02 | 620 | +1 | +0.16 | 136 | 8,407.53 | 27 | 19.85 | 1,666.6 | 19.82 | 1,671.2 | 19.88 | +4.6 | +1,703.7 | 0 | 0 |
| 2025/04/30 | 619 | +8 | +1.31 | 319 | 19,599.13 | 84 | 26.36 | 5,148 | 26.27 | 5,152.6 | 26.29 | +4.6 | +547.62 | 0 | 0 |
| 2025/04/29 | 611 | -3 | -0.49 | 402 | 24,671.34 | 133 | 33.07 | 8,161.1 | 33.08 | 8,147.4 | 33.02 | -13.7 | -1,030.08 | 0 | 0 |
| 2025/04/28 | 614 | +2 | +0.33 | 110 | 6,756.05 | 17 | 15.42 | 1,040.8 | 15.41 | 1,042.6 | 15.43 | +1.8 | +1,058.82 | 0 | 0 |
| 2025/04/25 | 612 | +6 | +0.99 | 80 | 4,919.62 | 15 | 18.64 | 917.3 | 18.65 | 917.7 | 18.65 | +0.4 | +266.67 | 0 | 0 |
| 2025/04/24 | 606 | -5 | -0.82 | 167 | 10,160.68 | 22 | 13.15 | 1,335.8 | 13.15 | 1,337.7 | 13.17 | +1.9 | +863.64 | 0 | 0 |
| 2025/04/23 | 611 | +14 | +2.35 | 366 | 22,240.59 | 91 | 24.84 | 5,489.9 | 24.68 | 5,508.9 | 24.77 | +19 | +2,087.91 | 0 | 0 |
| 2025/04/22 | 597 | +3 | +0.51 | 205 | 12,210.2 | 55 | 26.82 | 3,258.5 | 26.69 | 3,279 | 26.85 | +20.5 | +3,727.27 | 0 | 0 |
| 2025/04/21 | 594 | +7 | +1.19 | 117 | 6,901.22 | 31 | 26.52 | 1,821.2 | 26.39 | 1,835 | 26.59 | +13.8 | +4,451.61 | 0 | 0 |
| 2025/04/18 | 587 | -2 | -0.34 | 138 | 8,132.13 | 30 | 21.76 | 1,767.2 | 21.73 | 1,773.9 | 21.81 | +6.7 | +2,233.33 | 0 | 0 |
| 2025/04/17 | 589 | +4 | +0.68 | 237 | 13,984.89 | 51 | 21.53 | 3,002.4 | 21.47 | 3,015.5 | 21.56 | +13.1 | +2,568.63 | 0 | 0 |
| 2025/04/16 | 585 | -10 | -1.68 | 317 | 18,609.56 | 70 | 22.07 | 4,106 | 22.06 | 4,114.2 | 22.11 | +8.2 | +1,171.43 | 0 | 0 |
| 2025/04/15 | 595 | -4 | -0.67 | 345 | 20,677.87 | 91 | 26.39 | 5,457 | 26.39 | 5,468.8 | 26.45 | +11.8 | +1,296.7 | 0 | 0 |
| 2025/04/14 | 599 | +6 | +1.01 | 439 | 25,890.07 | 149 | 33.96 | 8,730.2 | 33.72 | 8,809.7 | 34.03 | +79.5 | +5,335.57 | 0 | 0 |
| 2025/04/11 | 593 | +7 | +1.19 | 470 | 27,413.25 | 103 | 21.89 | 5,971 | 21.78 | 6,017.1 | 21.95 | +46.1 | +4,475.73 | 1 | 0.21 |
| 2025/04/10 | 586 | +49 | +9.12 | 448 | 26,202.23 | 48 | 10.72 | 2,789.7 | 10.65 | 2,804.3 | 10.7 | +14.6 | +3,041.67 | 0 | 0 |
| 2025/04/09 | 537 | -30 | -5.29 | 605 | 32,912.58 | 149 | 24.62 | 8,151.6 | 24.77 | 8,125.3 | 24.69 | -26.3 | -1,765.1 | 0 | 0 |
| 2025/04/08 | 567 | +15 | +2.72 | 713 | 40,351.53 | 187 | 26.24 | 10,678.1 | 26.46 | 10,594.5 | 26.26 | -83.6 | -4,470.59 | 0 | 0 |
| 2025/04/07 | 552 | -59 | -9.66 | 596 | 33,363.76 | 243 | 40.76 | 13,665.6 | 40.96 | 13,713.8 | 41.1 | +48.2 | +1,983.54 | 0 | 0 |
| 2025/04/02 | 611 | -2 | -0.33 | 144 | 8,767.54 | 28 | 19.47 | 1,704.5 | 19.44 | 1,707.5 | 19.48 | +3 | +1,071.43 | 0 | 0 |
| 2025/04/01 | 613 | +11 | +1.83 | 311 | 18,980.88 | 75 | 24.14 | 4,558.6 | 24.02 | 4,564.7 | 24.05 | +6.1 | +813.33 | 0 | 0 |
| 2025/03/31 | 602 | -6 | -0.99 | 357 | 21,461.55 | 90 | 25.2 | 5,403.6 | 25.18 | 5,404.3 | 25.18 | +0.7 | +77.78 | 0 | 0 |
| 2025/03/28 | 608 | -11 | -1.78 | 317 | 19,355.06 | 102 | 32.14 | 6,232 | 32.2 | 6,230.1 | 32.19 | -1.9 | -186.27 | 0 | 0 |
| 2025/03/27 | 619 | -1 | -0.16 | 113 | 6,943.81 | 22 | 19.55 | 1,352.9 | 19.48 | 1,357.4 | 19.55 | +4.5 | +2,045.45 | 0 | 0 |
| 2025/03/26 | 620 | +4 | +0.65 | 133 | 8,208.78 | 21 | 15.81 | 1,293.5 | 15.76 | 1,296.8 | 15.8 | +3.3 | +1,571.43 | 0 | 0 |
| 2025/03/25 | 616 | +5 | +0.82 | 142 | 8,702.41 | 30 | 21.16 | 1,838.4 | 21.13 | 1,845.3 | 21.2 | +6.9 | +2,300 | 0 | 0 |
| 2025/03/24 | 611 | -4 | -0.65 | 148 | 9,022.66 | 16 | 10.83 | 977.7 | 10.84 | 981.1 | 10.87 | +3.4 | +2,125 | 0 | 0 |
| 2025/03/21 | 615 | -7 | -1.13 | 623 | 38,410.23 | 110 | 17.64 | 6,762 | 17.6 | 6,783.2 | 17.66 | +21.2 | +1,927.27 | 0 | 0 |
| 2025/03/20 | 622 | +6 | +0.97 | 343 | 21,323.66 | 25 | 7.28 | 1,550.3 | 7.27 | 1,551.7 | 7.28 | +1.4 | +560 | 0 | 0 |
| 2025/03/19 | 616 | +4 | +0.65 | 311 | 19,122.66 | 33 | 10.62 | 2,029 | 10.61 | 2,029.4 | 10.61 | +0.4 | +121.21 | 0 | 0 |
| 2025/03/18 | 612 | +0 | +0 | 187 | 11,466.78 | 45 | 24.1 | 2,765.6 | 24.12 | 2,763.4 | 24.1 | -2.2 | -488.89 | 0 | 0 |
| 2025/03/17 | 612 | +7 | +1.16 | 260 | 15,850.47 | 46 | 17.68 | 2,795.1 | 17.63 | 2,806 | 17.7 | +10.9 | +2,369.57 | 0 | 0 |
| 2025/03/14 | 605 | +5 | +0.83 | 294 | 17,867.49 | 15 | 5.11 | 912.2 | 5.11 | 911.5 | 5.1 | -0.7 | -466.67 | 0 | 0 |
| 2025/03/13 | 600 | +4 | +0.67 | 109 | 6,551.86 | 16 | 14.68 | 962.2 | 14.69 | 963.5 | 14.71 | +1.3 | +812.5 | 0 | 0 |
| 2025/03/12 | 596 | -4 | -0.67 | 156 | 9,282.5 | 18 | 11.57 | 1,075 | 11.58 | 1,073.9 | 11.57 | -1.1 | -611.11 | 0 | 0 |
| 2025/03/11 | 600 | -1 | -0.17 | 431 | 25,543.46 | 74 | 17.16 | 4,372.3 | 17.12 | 4,402.5 | 17.24 | +30.2 | +4,081.08 | 1 | 0.23 |
| 2025/03/10 | 601 | -2 | -0.33 | 217 | 13,043.89 | 20 | 9.22 | 1,204.1 | 9.23 | 1,204.4 | 9.23 | +0.3 | +150 | 0 | 0 |
| 2025/03/07 | 603 | -1 | -0.17 | 165 | 9,956.45 | 12 | 7.27 | 723.9 | 7.27 | 724.4 | 7.28 | +0.5 | +416.67 | 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。
