2207
466
TWD-0.50 (-0.11%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為34張，佔整體市場成交張數的10.87%。當日現股當沖之總損益為+7,000元、每張平均損益則為+206元。
開盤價
466.5
收盤價
466
當日範圍
462.5 - 472.5
成交張數
368
開盤價(昨)
469.5
收盤價(昨)
466.5
昨日範圍
460 - 472
成交張數(昨)
397
成交金額
1.72億
成交金額(昨)
1.84億
52週範圍
461 - 641
發行股數
6億
市值
2596億
現股當沖－歷史逐日資訊
開盤價
466.5
收盤價
466
成交張數
368
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(%) | ||||||
| 2026/04/24 | 493.5 | -9.5 | -1.89 | 313 | 15,516.78 | 34 | 10.87 | 1,688.65 | 10.88 | 1,689.35 | 10.89 | +0.7 | +205.88 | 0 | 0 |
| 2026/04/23 | 503 | -16 | -3.08 | 360 | 18,219.17 | 100 | 27.75 | 5,053.5 | 27.74 | 5,059.7 | 27.77 | +6.2 | +620 | 0 | 0 |
| 2026/04/22 | 519 | +1 | +0.19 | 305 | 15,770.4 | 63 | 20.66 | 3,250.7 | 20.61 | 3,263.7 | 20.7 | +13 | +2,063.49 | 0 | 0 |
| 2026/04/21 | 518 | +11 | +2.17 | 381 | 19,584.75 | 98 | 25.7 | 5,006.3 | 25.56 | 5,038.1 | 25.72 | +31.8 | +3,244.9 | 0 | 0 |
| 2026/04/20 | 507 | -8 | -1.55 | 313 | 15,953.16 | 82 | 26.19 | 4,177.2 | 26.18 | 4,185 | 26.23 | +7.8 | +951.22 | 0 | 0 |
| 2026/04/17 | 515 | -1 | -0.19 | 266 | 13,684.76 | 70 | 26.27 | 3,600.1 | 26.31 | 3,602.9 | 26.33 | +2.8 | +400 | 0 | 0 |
| 2026/04/16 | 516 | +4 | +0.78 | 349 | 18,092.76 | 72 | 20.62 | 3,724.6 | 20.59 | 3,727 | 20.6 | +2.4 | +333.33 | 0 | 0 |
| 2026/04/15 | 512 | +1 | +0.2 | 265 | 13,599.99 | 55 | 20.74 | 2,822.2 | 20.75 | 2,819.8 | 20.73 | -2.4 | -436.36 | 0 | 0 |
| 2026/04/14 | 511 | +13 | +2.61 | 392 | 19,931.18 | 67 | 17.11 | 3,403.3 | 17.08 | 3,410.8 | 17.11 | +7.5 | +1,119.4 | 0 | 0 |
| 2026/04/13 | 498 | -10 | -1.97 | 242 | 12,050.91 | 34 | 14.06 | 1,691.5 | 14.04 | 1,695.6 | 14.07 | +4.1 | +1,205.88 | 0 | 0 |
| 2026/04/10 | 508 | +10.5 | +2.11 | 459 | 23,258.3 | 44 | 9.59 | 2,218.95 | 9.54 | 2,231.75 | 9.6 | +12.8 | +2,909.09 | 0 | 0 |
| 2026/04/09 | 497.5 | +2 | +0.4 | 356 | 17,633.96 | 49 | 13.75 | 2,419.25 | 13.72 | 2,433.25 | 13.8 | +14 | +2,857.14 | 0 | 0 |
| 2026/04/08 | 495.5 | +12 | +2.48 | 347 | 17,232.5 | 62 | 17.85 | 3,066.5 | 17.79 | 3,076.65 | 17.85 | +10.15 | +1,637.1 | 0 | 0 |
| 2026/04/07 | 483.5 | -2 | -0.41 | 224 | 10,839.14 | 39 | 17.42 | 1,888.9 | 17.43 | 1,890.9 | 17.45 | +2 | +512.82 | 0 | 0 |
| 2026/04/02 | 485.5 | -6 | -1.22 | 252 | 12,348.95 | 74 | 29.33 | 3,633.5 | 29.42 | 3,626 | 29.36 | -7.5 | -1,013.51 | 0 | 0 |
| 2026/04/01 | 491.5 | +8 | +1.65 | 470 | 23,056.3 | 101 | 21.5 | 4,949.9 | 21.47 | 4,960.9 | 21.52 | +11 | +1,089.11 | 0 | 0 |
| 2026/03/31 | 483.5 | -15.5 | -3.11 | 583 | 28,206.55 | 97 | 16.65 | 4,703.15 | 16.67 | 4,701.8 | 16.67 | -1.35 | -139.18 | 1 | 0.17 |
| 2026/03/30 | 499 | +1.5 | +0.3 | 728 | 35,728.81 | 293 | 40.25 | 14,328.75 | 40.1 | 14,363.55 | 40.2 | +34.8 | +1,187.71 | 1 | 0.14 |
| 2026/03/27 | 497.5 | -9.5 | -1.87 | 411 | 20,457.26 | 51 | 12.4 | 2,539.15 | 12.41 | 2,538.9 | 12.41 | -0.25 | -49.02 | 1 | 0.24 |
| 2026/03/26 | 507 | +8 | +1.6 | 426 | 21,442.85 | 47 | 11.03 | 2,365.6 | 11.03 | 2,364.8 | 11.03 | -0.8 | -170.21 | 0 | 0 |
| 2026/03/25 | 499 | +15.5 | +3.21 | 501 | 24,793.85 | 92 | 18.37 | 4,551.7 | 18.36 | 4,554.5 | 18.37 | +2.8 | +304.35 | 0 | 0 |
| 2026/03/24 | 483.5 | +2.5 | +0.52 | 260 | 12,551.61 | 26 | 9.99 | 1,255.35 | 10 | 1,258.75 | 10.03 | +3.4 | +1,307.69 | 0 | 0 |
| 2026/03/23 | 481 | -15 | -3.02 | 439 | 20,980.81 | 83 | 18.93 | 3,955.7 | 18.85 | 3,992.2 | 19.03 | +36.5 | +4,397.59 | 0 | 0 |
| 2026/03/20 | 496 | +10.5 | +2.16 | 702 | 34,351.98 | 83 | 11.82 | 4,019.6 | 11.7 | 4,068.3 | 11.84 | +48.7 | +5,867.47 | 0 | 0 |
| 2026/03/19 | 485.5 | -15.5 | -3.09 | 570 | 27,847.75 | 103 | 18.06 | 5,039.65 | 18.1 | 5,044.9 | 18.12 | +5.25 | +509.71 | 0 | 0 |
| 2026/03/18 | 501 | -27 | -5.11 | 417 | 20,989.75 | 99 | 23.76 | 4,998.5 | 23.81 | 4,998.6 | 23.81 | +0.1 | +10.1 | 0 | 0 |
| 2026/03/17 | 528 | +47 | +9.77 | 638 | 32,156.23 | 156 | 24.43 | 7,725.4 | 24.02 | 7,858 | 24.44 | +132.6 | +8,500 | 0 | 0 |
| 2026/03/16 | 481 | -7.5 | -1.54 | 565 | 27,275.04 | 80 | 14.15 | 3,863 | 14.16 | 3,872.6 | 14.2 | +9.6 | +1,200 | 0 | 0 |
| 2026/03/13 | 488.5 | -6.5 | -1.31 | 465 | 22,759.45 | 58 | 12.48 | 2,841.3 | 12.48 | 2,839.25 | 12.48 | -2.05 | -353.45 | 0 | 0 |
| 2026/03/12 | 495 | -14 | -2.75 | 664 | 33,018.42 | 102 | 15.37 | 5,074.75 | 15.37 | 5,082.75 | 15.39 | +8 | +784.31 | 0 | 0 |
| 2026/03/11 | 509 | +8 | +1.6 | 555 | 28,159.52 | 112 | 20.18 | 5,663.5 | 20.11 | 5,695.95 | 20.23 | +32.45 | +2,897.32 | 0 | 0 |
| 2026/03/10 | 501 | -4 | -0.79 | 363 | 18,281.52 | 56 | 15.44 | 2,826.6 | 15.46 | 2,834.3 | 15.5 | +7.7 | +1,375 | 0 | 0 |
| 2026/03/09 | 505 | -7 | -1.37 | 585 | 29,357.12 | 181 | 30.96 | 9,058.15 | 30.86 | 9,079.15 | 30.93 | +21 | +1,160.22 | 0 | 0 |
| 2026/03/06 | 512 | -5 | -0.97 | 563 | 28,878.35 | 134 | 23.78 | 6,868.8 | 23.79 | 6,867.4 | 23.78 | -1.4 | -104.48 | 0 | 0 |
| 2026/03/05 | 517 | -7 | -1.34 | 518 | 26,977.2 | 139 | 26.83 | 7,241.9 | 26.84 | 7,254.5 | 26.89 | +12.6 | +906.47 | 0 | 0 |
| 2026/03/04 | 524 | -26 | -4.73 | 639 | 33,870.06 | 197 | 30.81 | 10,465 | 30.9 | 10,484.2 | 30.95 | +19.2 | +974.62 | 0 | 0 |
| 2026/03/03 | 550 | -25 | -4.35 | 552 | 30,598.13 | 202 | 36.56 | 11,189.1 | 36.57 | 11,204.9 | 36.62 | +15.8 | +782.18 | 0 | 0 |
| 2026/03/02 | 575 | -10 | -1.71 | 473 | 26,865.06 | 147 | 31.06 | 8,318.7 | 30.96 | 8,380.1 | 31.19 | +61.4 | +4,176.87 | 0 | 0 |
| 2026/02/26 | 585 | +28 | +5.03 | 1,180 | 68,196.01 | 93 | 7.88 | 5,190.2 | 7.61 | 5,343.9 | 7.84 | +153.7 | +16,526.88 | 0 | 0 |
| 2026/02/25 | 557 | -2 | -0.36 | 416 | 23,240.59 | 108 | 25.97 | 6,025.7 | 25.93 | 6,036.3 | 25.97 | +10.6 | +981.48 | 0 | 0 |
| 2026/02/24 | 559 | +10 | +1.82 | 575 | 32,100.58 | 150 | 26.09 | 8,358.8 | 26.04 | 8,380.9 | 26.11 | +22.1 | +1,473.33 | 0 | 0 |
| 2026/02/23 | 549 | +0 | +0 | 617 | 34,208.44 | 190 | 30.77 | 10,499.6 | 30.69 | 10,526.7 | 30.77 | +27.1 | +1,426.32 | 0 | 0 |
| 2026/02/11 | 549 | +16 | +3 | 537 | 29,256.82 | 89 | 16.59 | 4,826.5 | 16.5 | 4,856.9 | 16.6 | +30.4 | +3,415.73 | 0 | 0 |
| 2026/02/10 | 533 | +3 | +0.57 | 192 | 10,230.14 | 29 | 15.1 | 1,542.5 | 15.08 | 1,544.9 | 15.1 | +2.4 | +827.59 | 0 | 0 |
| 2026/02/09 | 530 | +6 | +1.15 | 186 | 9,842.88 | 52 | 27.93 | 2,745.7 | 27.9 | 2,748.9 | 27.93 | +3.2 | +615.38 | 0 | 0 |
| 2026/02/06 | 524 | +3 | +0.58 | 255 | 13,265.27 | 97 | 38 | 5,030 | 37.92 | 5,044.5 | 38.03 | +14.5 | +1,494.85 | 0 | 0 |
| 2026/02/05 | 521 | -3 | -0.57 | 234 | 12,264.38 | 68 | 29.09 | 3,565.7 | 29.07 | 3,577.4 | 29.17 | +11.7 | +1,720.59 | 0 | 0 |
| 2026/02/04 | 524 | -2 | -0.38 | 136 | 7,157.65 | 17 | 12.49 | 893.7 | 12.49 | 896.1 | 12.52 | +2.4 | +1,411.76 | 0 | 0 |
| 2026/02/03 | 526 | -3 | -0.57 | 156 | 8,220.56 | 31 | 19.91 | 1,638.7 | 19.93 | 1,637.7 | 19.92 | -1 | -322.58 | 0 | 0 |
| 2026/02/02 | 529 | -15 | -2.76 | 377 | 19,970.04 | 93 | 24.66 | 4,930 | 24.69 | 4,938.7 | 24.73 | +8.7 | +935.48 | 0 | 0 |
| 2026/01/30 | 544 | +3 | +0.55 | 548 | 29,501.49 | 87 | 15.87 | 4,638.6 | 15.72 | 4,687.6 | 15.89 | +49 | +5,632.18 | 0 | 0 |
| 2026/01/29 | 541 | -2 | -0.37 | 386 | 20,951.98 | 66 | 17.1 | 3,576.9 | 17.07 | 3,584.1 | 17.11 | +7.2 | +1,090.91 | 0 | 0 |
| 2026/01/28 | 543 | +1 | +0.18 | 235 | 12,699.09 | 36 | 15.33 | 1,943.7 | 15.31 | 1,951.1 | 15.36 | +7.4 | +2,055.56 | 0 | 0 |
| 2026/01/27 | 542 | +8 | +1.5 | 343 | 18,463.76 | 63 | 18.39 | 3,386.1 | 18.34 | 3,402.3 | 18.43 | +16.2 | +2,571.43 | 0 | 0 |
| 2026/01/26 | 534 | +7 | +1.33 | 285 | 15,212.26 | 52 | 18.23 | 2,764.8 | 18.17 | 2,772 | 18.22 | +7.2 | +1,384.62 | 0 | 0 |
| 2026/01/23 | 527 | +3 | +0.57 | 339 | 17,764.87 | 40 | 11.8 | 2,096.2 | 11.8 | 2,099.3 | 11.82 | +3.1 | +775 | 0 | 0 |
| 2026/01/22 | 524 | -6 | -1.13 | 706 | 37,165.57 | 61 | 8.64 | 3,212.9 | 8.64 | 3,220.8 | 8.67 | +7.9 | +1,295.08 | 0 | 0 |
| 2026/01/21 | 530 | -9 | -1.67 | 552 | 29,373.68 | 64 | 11.59 | 3,403.5 | 11.59 | 3,407.7 | 11.6 | +4.2 | +656.25 | 0 | 0 |
| 2026/01/20 | 539 | -3 | -0.55 | 175 | 9,441.04 | 23 | 13.17 | 1,244.2 | 13.18 | 1,243.9 | 13.18 | -0.3 | -130.43 | 0 | 0 |
| 2026/01/19 | 542 | -6 | -1.09 | 238 | 12,915.61 | 40 | 16.83 | 2,169.7 | 16.8 | 2,173.7 | 16.83 | +4 | +1,000 | 0 | 0 |
| 2026/01/16 | 548 | -4 | -0.72 | 254 | 13,898.37 | 55 | 21.65 | 3,007.7 | 21.64 | 3,010.1 | 21.66 | +2.4 | +436.36 | 0 | 0 |
| 2026/01/15 | 552 | -5 | -0.9 | 327 | 18,054.28 | 66 | 20.16 | 3,641 | 20.17 | 3,648.3 | 20.21 | +7.3 | +1,106.06 | 0 | 0 |
| 2026/01/14 | 557 | +16 | +2.96 | 480 | 26,630.62 | 73 | 15.21 | 4,026.8 | 15.12 | 4,055.9 | 15.23 | +29.1 | +3,986.3 | 0 | 0 |
| 2026/01/13 | 541 | +1 | +0.19 | 418 | 22,717.79 | 113 | 27.02 | 6,124.7 | 26.96 | 6,150.3 | 27.07 | +25.6 | +2,265.49 | 0 | 0 |
| 2026/01/12 | 540 | -4 | -0.74 | 233 | 12,631.73 | 47 | 20.14 | 2,542.7 | 20.13 | 2,547.7 | 20.17 | +5 | +1,063.83 | 0 | 0 |
| 2026/01/09 | 544 | +5 | +0.93 | 261 | 14,073.27 | 44 | 16.89 | 2,375.7 | 16.88 | 2,384.2 | 16.94 | +8.5 | +1,931.82 | 0 | 0 |
| 2026/01/08 | 539 | -5 | -0.92 | 266 | 14,397.71 | 30 | 11.3 | 1,620.4 | 11.25 | 1,629.3 | 11.32 | +8.9 | +2,966.67 | 0 | 0 |
| 2026/01/07 | 544 | -3 | -0.55 | 485 | 26,212.35 | 117 | 24.15 | 6,335.7 | 24.17 | 6,339.4 | 24.18 | +3.7 | +316.24 | 0 | 0 |
| 2026/01/06 | 547 | -2 | -0.36 | 371 | 20,228.1 | 82 | 22.11 | 4,475.2 | 22.12 | 4,483 | 22.16 | +7.8 | +951.22 | 0 | 0 |
| 2026/01/05 | 549 | +3 | +0.55 | 392 | 21,415.09 | 122 | 31.09 | 6,637.7 | 31 | 6,670.5 | 31.15 | +32.8 | +2,688.52 | 0 | 0 |
| 2026/01/02 | 546 | -4 | -0.73 | 280 | 15,294.61 | 40 | 14.31 | 2,187 | 14.3 | 2,191 | 14.33 | +4 | +1,000 | 0 | 0 |
| 2025/12/31 | 550 | -6 | -1.08 | 382 | 21,071.1 | 84 | 21.97 | 4,626.4 | 21.96 | 4,634.6 | 22 | +8.2 | +976.19 | 0 | 0 |
| 2025/12/30 | 556 | -6 | -1.07 | 369 | 20,619.47 | 101 | 27.38 | 5,639.1 | 27.35 | 5,661.2 | 27.46 | +22.1 | +2,188.12 | 0 | 0 |
| 2025/12/29 | 562 | +1 | +0.18 | 329 | 18,413.34 | 76 | 23.11 | 4,251.2 | 23.09 | 4,255.8 | 23.11 | +4.6 | +605.26 | -- | -- |
| 2025/12/26 | 561 | -1 | -0.18 | 461 | 25,957.96 | 48 | 10.4 | 2,702.8 | 10.41 | 2,703.8 | 10.42 | +1 | +208.33 | -- | -- |
| 2025/12/19 | 581 | -4 | -0.68 | 1,349 | 78,105.06 | 305 | 22.61 | 17,586.6 | 22.52 | 17,652.8 | 22.6 | +66.2 | +2,170.49 | -- | -- |
| 2025/12/18 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/17 | 585 | -12 | -2.01 | 733 | 43,006.76 | 177 | 24.14 | 10,405 | 24.19 | 10,405.2 | 24.19 | +0.2 | +11.3 | -- | -- |
| 2025/12/16 | 597 | -5 | -0.83 | 541 | 32,240.14 | 192 | 35.47 | 11,401.6 | 35.36 | 11,458.9 | 35.54 | +57.3 | +2,984.38 | -- | -- |
| 2025/12/15 | 602 | +7 | +1.18 | 343 | 20,390.83 | 131 | 38.23 | 7,742.1 | 37.97 | 7,834.8 | 38.42 | +92.7 | +7,076.34 | -- | -- |
| 2025/11/26 | 605 | +3 | +0.5 | 221 | 13,690.71 | 66 | 29.1 | 3,978.9 | 29.06 | 3,986 | 29.11 | +7.1 | +1,075.76 | -- | -- |
| 2025/11/25 | 602 | -16 | -2.59 | 334 | 20,107.91 | 106 | 31.76 | 6,404.4 | 31.85 | 6,404.4 | 31.85 | +0 | +0 | -- | -- |
| 2025/11/24 | 618 | -3 | -0.48 | 1,128 | 70,061.62 | 223 | 19.78 | 13,840.3 | 19.75 | 13,902.7 | 19.84 | +62.4 | +2,798.21 | -- | -- |
| 2025/11/21 | 621 | +14 | +2.31 | 493 | 30,209.11 | 71 | 14.41 | 4,324.4 | 14.31 | 4,348.3 | 14.39 | +23.9 | +3,366.2 | -- | -- |
| 2025/11/20 | 607 | +7 | +1.17 | 330 | 19,995.85 | 45 | 13.62 | 2,719.4 | 13.6 | 2,721.8 | 13.61 | +2.4 | +533.33 | -- | -- |
| 2025/11/19 | 600 | +7 | +1.18 | 262 | 15,654.94 | 68 | 25.95 | 4,055.4 | 25.9 | 4,067.4 | 25.98 | +12 | +1,764.71 | -- | -- |
| 2025/11/18 | 593 | -8 | -1.33 | 280 | 16,545.25 | 93 | 33.18 | 5,482.8 | 33.14 | 5,480.5 | 33.12 | -2.3 | -247.31 | -- | -- |
| 2025/11/17 | 601 | +13 | +2.21 | 536 | 32,090.77 | 120 | 22.4 | 7,155 | 22.3 | 7,186.3 | 22.39 | +31.3 | +2,608.33 | -- | -- |
| 2025/11/14 | 588 | +14 | +2.44 | 295 | 17,214.38 | 65 | 22.06 | 3,783.2 | 21.98 | 3,789.1 | 22.01 | +5.9 | +907.69 | -- | -- |
| 2025/11/13 | 574 | -5 | -0.86 | 181 | 10,389.41 | 63 | 34.8 | 3,615.3 | 34.8 | 3,617.1 | 34.82 | +1.8 | +285.71 | -- | -- |
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。
