6190
50.2
TWD+0.55 (1.11%)
2025.08.28收盤
萬泰科－現股當沖
萬泰科最新現股當沖狀況
整理萬泰科最新(2025/08/27) 當沖狀況。整體成交張數為4,592張，佔整體市場成交張數的42.12%。當日現股當沖之總損益為+25.6萬元、每張平均損益則為+56元。
開盤價
50
收盤價
50.2
當日範圍
48.85 - 50.6
成交張數
13,758
開盤價(昨)
49.7
收盤價(昨)
49.65
昨日範圍
48.75 - 49.7
成交張數(昨)
10,901
成交金額
6.86億
成交金額(昨)
5.37億
52週範圍
28.1 - 50.9
發行股數
2億
市值
87億
現股當沖－歷史逐日資訊
開盤價
50
收盤價
50.2
成交張數
13,758
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 | 50.2 | +0.55 | +1.11 | 13,758 | 68,600.09 | 7,627 | 55.44 | 38,029.81 | 55.44 | 38,038.68 | 55.45 | +8.88 | +11.64 | 14 | 0.1 |
| 2025/08/27 | 49.65 | -0.15 | -0.3 | 10,901 | 53,669.43 | 4,592 | 42.12 | 22,631.44 | 42.17 | 22,657.04 | 42.22 | +25.6 | +55.75 | 4 | 0.04 |
| 2025/08/26 | 49.8 | +1.25 | +2.57 | 25,706 | 128,354.34 | 14,280 | 55.55 | 71,090.72 | 55.39 | 71,354.75 | 55.59 | +264.03 | +184.89 | 28 | 0.11 |
| 2025/08/25 | 48.55 | +2.1 | +4.52 | 12,739 | 61,365.77 | 5,756 | 45.18 | 27,566.31 | 44.92 | 27,795.29 | 45.29 | +228.98 | +397.81 | 24 | 0.19 |
| 2025/08/22 | 46.45 | -1.05 | -2.21 | 8,380 | 39,391.25 | 3,098 | 36.97 | 14,568.21 | 36.98 | 14,589.11 | 37.04 | +20.9 | +67.46 | 8 | 0.1 |
| 2025/08/21 | 47.5 | -1.9 | -3.85 | 19,764 | 96,855.27 | 9,358 | 47.35 | 45,971.97 | 47.46 | 45,846.19 | 47.33 | -125.78 | -134.41 | 48 | 0.24 |
| 2025/08/20 | 49.4 | -0.9 | -1.79 | 17,366 | 86,348.87 | 10,016 | 57.68 | 49,789.82 | 57.66 | 49,833.65 | 57.71 | +43.83 | +43.76 | 29 | 0.17 |
| 2025/08/19 | 50.3 | -0.6 | -1.18 | 21,881 | 111,784.46 | 12,771 | 58.37 | 65,144.44 | 58.28 | 65,346.39 | 58.46 | +201.95 | +158.13 | 24 | 0.11 |
| 2025/08/18 | 50.9 | +3.2 | +6.71 | 22,747 | 113,939.76 | 10,546 | 46.36 | 52,425.89 | 46.01 | 52,975.64 | 46.49 | +549.74 | +521.28 | 64 | 0.28 |
| 2025/08/15 | 47.7 | +1 | +2.14 | 8,237 | 39,071.39 | 3,465 | 42.07 | 16,410.94 | 42 | 16,440.94 | 42.08 | +30 | +86.58 | 12 | 0.15 |
| 2025/08/14 | 46.7 | -1.9 | -3.91 | 14,758 | 69,744.79 | 5,443 | 36.88 | 25,708.72 | 36.86 | 25,773.35 | 36.95 | +64.62 | +118.72 | 13 | 0.09 |
| 2025/08/13 | 48.6 | +0.2 | +0.41 | 27,121 | 135,007.92 | 16,471 | 60.73 | 82,058.42 | 60.78 | 82,060.6 | 60.78 | +2.17 | +1.32 | 63 | 0.23 |
| 2025/08/12 | 48.4 | -0.5 | -1.02 | 14,878 | 72,584.49 | 7,598 | 51.07 | 37,066.47 | 51.07 | 37,088.18 | 51.1 | +21.71 | +28.57 | 10 | 0.07 |
| 2025/08/11 | 48.9 | +0.2 | +0.41 | 54,145 | 266,610.87 | 36,722 | 67.82 | 181,144.27 | 67.94 | 181,108.95 | 67.93 | -35.33 | -9.62 | 60 | 0.11 |
| 2025/08/08 | 48.7 | +4.4 | +9.93 | 30,790 | 147,463.21 | 13,939 | 45.27 | 66,307.79 | 44.97 | 66,662.78 | 45.21 | +355 | +254.68 | 53 | 0.17 |
| 2025/08/07 | 44.3 | +0.3 | +0.68 | 14,473 | 64,850.27 | 7,778 | 53.74 | 34,864.43 | 53.76 | 34,849.21 | 53.74 | -15.22 | -19.57 | 11 | 0.08 |
| 2025/08/06 | 44 | +1.15 | +2.68 | 22,310 | 98,851.16 | 12,209 | 54.72 | 54,062.59 | 54.69 | 54,149.77 | 54.78 | +87.18 | +71.41 | 21 | 0.09 |
| 2025/08/05 | 42.85 | -0.65 | -1.49 | 28,744 | 123,354.87 | 15,474 | 53.83 | 66,394.04 | 53.82 | 66,548.32 | 53.95 | +154.27 | +99.7 | 54 | 0.19 |
| 2025/08/04 | 43.5 | +3.95 | +9.99 | 26,224 | 110,233.66 | 11,282 | 43.02 | 46,973.76 | 42.61 | 47,605.16 | 43.19 | +631.4 | +559.65 | 44 | 0.17 |
| 2025/08/01 | 39.55 | +1.25 | +3.26 | 6,383 | 25,073.85 | 2,231 | 34.95 | 8,726.02 | 34.8 | 8,777.83 | 35.01 | +51.81 | +232.25 | 5 | 0.08 |
| 2025/07/31 | 38.3 | -0.3 | -0.78 | 1,585 | 6,091.61 | 312 | 19.68 | 1,199.83 | 19.7 | 1,201.4 | 19.72 | +1.57 | +50.32 | 0 | 0 |
| 2025/07/30 | 38.6 | -0.45 | -1.15 | 1,954 | 7,541.11 | 368 | 18.83 | 1,419.45 | 18.82 | 1,422.01 | 18.86 | +2.56 | +69.57 | 2 | 0.1 |
| 2025/07/29 | 39.05 | +0.65 | +1.69 | 3,064 | 11,890.55 | 1,064 | 34.73 | 4,111.03 | 34.57 | 4,136.93 | 34.79 | +25.89 | +243.33 | 2 | 0.07 |
| 2025/07/28 | 38.4 | -0.05 | -0.13 | 1,219 | 4,698.98 | 308 | 25.27 | 1,188.92 | 25.3 | 1,188.59 | 25.29 | -0.33 | -10.71 | 0 | 0 |
| 2025/07/25 | 38.45 | -0.35 | -0.9 | 1,173 | 4,535.46 | 175 | 14.92 | 677.16 | 14.93 | 678.58 | 14.96 | +1.41 | +80.57 | 20 | 1.71 |
| 2025/07/24 | 38.8 | -0.5 | -1.27 | 2,471 | 9,695.26 | 671 | 27.15 | 2,639.57 | 27.23 | 2,632.5 | 27.15 | -7.08 | -105.44 | 0 | 0 |
| 2025/07/23 | 39.3 | +1.5 | +3.97 | 4,741 | 18,581.17 | 818 | 17.25 | 3,193.61 | 17.19 | 3,208.47 | 17.27 | +14.86 | +181.66 | 0 | 0 |
| 2025/07/22 | 37.8 | -1.6 | -4.06 | 4,329 | 16,584.62 | 794 | 18.34 | 3,041.01 | 18.34 | 3,051.99 | 18.4 | +10.98 | +138.35 | 2 | 0.05 |
| 2025/07/21 | 39.4 | +1.5 | +3.96 | 8,022 | 31,452.79 | 2,999 | 37.38 | 11,683.72 | 37.15 | 11,802.32 | 37.52 | +118.6 | +395.47 | 1 | 0.01 |
| 2025/07/18 | 37.9 | +0.2 | +0.53 | 2,982 | 11,416.01 | 1,214 | 40.71 | 4,642.76 | 40.67 | 4,646.88 | 40.7 | +4.12 | +33.94 | 2 | 0.07 |
| 2025/07/17 | 37.7 | +0.7 | +1.89 | 1,097 | 4,096.63 | 283 | 25.8 | 1,054.49 | 25.74 | 1,055.2 | 25.76 | +0.71 | +25.27 | 0 | 0 |
| 2025/07/16 | 37 | -0.25 | -0.67 | 1,861 | 6,896.44 | 186 | 9.99 | 689.74 | 10 | 690.03 | 10.01 | +0.29 | +15.59 | 1 | 0.05 |
| 2025/07/15 | 37.25 | -0.6 | -1.59 | 1,627 | 6,097.74 | 159 | 9.77 | 596.84 | 9.79 | 595.83 | 9.77 | -1.01 | -63.84 | 0 | 0 |
| 2025/07/14 | 37.85 | -0.8 | -2.07 | 1,129 | 4,293.2 | 257 | 22.76 | 978.12 | 22.78 | 977.85 | 22.78 | -0.27 | -10.31 | 0 | 0 |
| 2025/07/11 | 38.65 | +1.6 | +4.32 | 3,198 | 12,251.39 | 542 | 16.95 | 2,063.09 | 16.84 | 2,077.19 | 16.95 | +14.1 | +260.15 | 2 | 0.06 |
| 2025/07/10 | 37.05 | -0.25 | -0.67 | 1,502 | 5,603.01 | 268 | 17.84 | 1,001.59 | 17.88 | 997.77 | 17.81 | -3.82 | -142.54 | 4 | 0.27 |
| 2025/07/09 | 37.3 | -1 | +2.47 | 1,391 | 5,167.01 | 315 | 22.65 | 1,170.13 | 22.65 | 1,169.84 | 22.64 | -0.29 | -9.37 | 6 | 0.43 |
| 2025/07/08 | 38.3 | -0.6 | -1.54 | 2,563 | 9,821.4 | 345 | 13.46 | 1,319.89 | 13.44 | 1,324.15 | 13.48 | +4.26 | +123.48 | 0 | 0 |
| 2025/07/07 | 38.9 | -0.3 | -0.77 | 1,303 | 5,086.19 | 215 | 16.5 | 838.97 | 16.5 | 841.38 | 16.54 | +2.4 | +111.86 | 0 | 0 |
| 2025/07/04 | 39.2 | -0.7 | -1.75 | 1,528 | 6,067.93 | 286 | 18.72 | 1,147.68 | 18.91 | 1,128.11 | 18.59 | -19.58 | -684.62 | 0 | 0 |
| 2025/07/03 | 39.9 | +0.95 | +2.44 | 1,779 | 7,072.03 | 264 | 14.84 | 1,046.3 | 14.79 | 1,048.43 | 14.83 | +2.13 | +80.68 | 0 | 0 |
| 2025/07/02 | 38.95 | +0.05 | +0.13 | 702 | 2,726.41 | 96 | 13.68 | 373.1 | 13.68 | 372.89 | 13.68 | -0.2 | -20.83 | 0 | 0 |
| 2025/07/01 | 38.9 | -0.7 | -1.77 | 1,867 | 7,344.23 | 488 | 26.14 | 1,928.18 | 26.25 | 1,922.16 | 26.17 | -6.02 | -123.36 | 1 | 0.05 |
| 2025/06/30 | 39.6 | +0.75 | +1.93 | 2,414 | 9,576.89 | 731 | 30.28 | 2,899.32 | 30.27 | 2,895.1 | 30.23 | -4.21 | -57.66 | 0 | 0 |
| 2025/06/27 | 38.85 | +0.25 | +0.65 | 1,107 | 4,293.36 | 208 | 18.79 | 807.5 | 18.81 | 807.67 | 18.81 | +0.17 | +8.17 | 1 | 0.09 |
| 2025/06/26 | 38.6 | -0.7 | -1.78 | 2,112 | 8,285.22 | 424 | 20.08 | 1,672.08 | 20.18 | 1,673.27 | 20.2 | +1.19 | +27.95 | 0 | 0 |
| 2025/06/25 | 39.3 | -0.65 | -1.63 | 1,453 | 5,756.81 | 275 | 18.93 | 1,093.36 | 18.99 | 1,088.4 | 18.91 | -4.96 | -180.36 | 0 | 0 |
| 2025/06/24 | 39.95 | +0.45 | +1.14 | 1,543 | 6,170.73 | 364 | 23.59 | 1,454.99 | 23.58 | 1,456.47 | 23.6 | +1.48 | +40.52 | 2 | 0.13 |
| 2025/06/23 | 39.5 | +0.1 | +0.25 | 923 | 3,602.68 | 332 | 35.97 | 1,292.27 | 35.87 | 1,299.97 | 36.08 | +7.7 | +231.93 | 1 | 0.11 |
| 2025/06/20 | 39.4 | -1 | -2.48 | 2,810 | 11,135.32 | 648 | 23.06 | 2,571.51 | 23.09 | 2,570.45 | 23.08 | -1.06 | -16.36 | 1 | 0.04 |
| 2025/06/19 | 40.4 | -1 | -2.42 | 2,187 | 8,913.77 | 467 | 21.35 | 1,908.51 | 21.41 | 1,906.43 | 21.39 | -2.08 | -44.43 | 8 | 0.37 |
| 2025/06/18 | 41.4 | -0.5 | -1.19 | 2,099 | 8,748.61 | 514 | 24.49 | 2,145.09 | 24.52 | 2,142.18 | 24.49 | -2.91 | -56.61 | 0 | 0 |
| 2025/06/17 | 41.9 | +1.1 | +2.7 | 5,654 | 23,626.13 | 1,592 | 28.16 | 6,639.48 | 28.1 | 6,648.74 | 28.14 | +9.27 | +58.2 | 3 | 0.05 |
| 2025/06/16 | 40.8 | +0.35 | +0.87 | 1,418 | 5,727.4 | 368 | 25.95 | 1,480.61 | 25.85 | 1,488.37 | 25.99 | +7.76 | +210.87 | 1 | 0.07 |
| 2025/06/13 | 40.45 | -1.15 | -2.76 | 4,244 | 17,402.83 | 1,285 | 30.28 | 5,275.7 | 30.32 | 5,276.79 | 30.32 | +1.09 | +8.48 | 4 | 0.09 |
| 2025/06/12 | 41.6 | +0.95 | +2.34 | 8,284 | 34,351.01 | 3,519 | 42.48 | 14,582.07 | 42.45 | 14,593.42 | 42.48 | +11.35 | +32.25 | 5 | 0.06 |
| 2025/06/11 | 40.65 | +0.45 | +1.12 | 2,628 | 10,655.36 | 556 | 21.16 | 2,248.78 | 21.1 | 2,252.68 | 21.14 | +3.9 | +70.14 | 2 | 0.08 |
| 2025/06/10 | 40.2 | -0.05 | -0.12 | 2,284 | 9,227.37 | 387 | 16.94 | 1,562.58 | 16.93 | 1,561.97 | 16.93 | -0.6 | -15.63 | 0 | 0 |
| 2025/06/09 | 40.25 | +0.45 | +1.13 | 2,657 | 10,526.46 | 784 | 29.51 | 3,096.3 | 29.41 | 3,117.49 | 29.62 | +21.2 | +270.34 | 2 | 0.08 |
| 2025/06/06 | 39.8 | -1.3 | -3.16 | 5,046 | 20,293.81 | 1,390 | 27.55 | 5,604.85 | 27.62 | 5,595.77 | 27.57 | -9.07 | -65.29 | 2 | 0.04 |
| 2025/06/05 | 41.1 | +0.9 | +2.24 | 8,983 | 36,868.24 | 3,639 | 40.51 | 14,909.98 | 40.44 | 14,951.94 | 40.56 | +41.97 | +115.33 | 5 | 0.06 |
| 2025/06/04 | 40.2 | +0.2 | +0.5 | 2,153 | 8,684.67 | 323 | 15 | 1,305.45 | 15.03 | 1,302.19 | 14.99 | -3.25 | -100.77 | 0 | 0 |
| 2025/06/03 | 40 | -0.05 | -0.12 | 1,169 | 4,692.61 | 293 | 25.06 | 1,178.12 | 25.11 | 1,176.36 | 25.07 | -1.76 | -60.24 | 0 | 0 |
| 2025/06/02 | 40.05 | -0.2 | -0.5 | 2,000 | 7,984.72 | 622 | 31.1 | 2,483.99 | 31.11 | 2,489.01 | 31.17 | +5.03 | +80.87 | 0 | 0 |
| 2025/05/29 | 40.25 | +0.25 | +0.62 | 1,892 | 7,599.3 | 459 | 24.26 | 1,845.99 | 24.29 | 1,846.64 | 24.3 | +0.65 | +14.16 | 0 | 0 |
| 2025/05/28 | 40 | +0.55 | +1.39 | 4,758 | 19,175.47 | 1,754 | 36.86 | 7,059.57 | 36.82 | 7,078.4 | 36.91 | +18.82 | +107.33 | 2 | 0.04 |
| 2025/05/27 | 39.45 | -0.9 | -2.23 | 2,633 | 10,480.95 | 711 | 27 | 2,834.28 | 27.04 | 2,833.72 | 27.04 | -0.56 | -7.88 | 0 | 0 |
| 2025/05/26 | 40.35 | +0.5 | +1.25 | 8,678 | 35,276.74 | 3,420 | 39.41 | 13,874.17 | 39.33 | 13,937.97 | 39.51 | +63.8 | +186.54 | 14 | 0.16 |
| 2025/05/23 | 39.85 | -0.15 | -0.37 | 2,177 | 8,658.85 | 307 | 14.1 | 1,222.91 | 14.12 | 1,223.15 | 14.13 | +0.24 | +7.98 | 6 | 0.28 |
| 2025/05/22 | 40 | +0 | +0 | 2,634 | 10,457.92 | 626 | 23.77 | 2,481.24 | 23.73 | 2,488.57 | 23.8 | +7.33 | +117.09 | 0 | 0 |
| 2025/05/21 | 40 | +1.65 | +4.3 | 7,919 | 31,528.45 | 2,910 | 36.75 | 11,541.77 | 36.61 | 11,618.31 | 36.85 | +76.54 | +263.02 | 3 | 0.04 |
| 2025/05/20 | 38.35 | -0.05 | -0.13 | 1,007 | 3,874.05 | 166 | 16.48 | 639.26 | 16.5 | 639.68 | 16.51 | +0.42 | +25.6 | 0 | 0 |
| 2025/05/19 | 38.4 | -0.5 | -1.29 | 1,676 | 6,479.31 | 402 | 23.99 | 1,551.7 | 23.95 | 1,557.9 | 24.04 | +6.2 | +154.23 | 0 | 0 |
| 2025/05/16 | 38.9 | -0.5 | -1.27 | 2,113 | 8,250.72 | 368 | 17.42 | 1,437.39 | 17.42 | 1,437.64 | 17.42 | +0.26 | +6.93 | 0 | 0 |
| 2025/05/15 | 39.4 | +0.05 | +0.13 | 6,110 | 24,230.97 | 2,148 | 35.16 | 8,536.78 | 35.23 | 8,520.7 | 35.16 | -16.07 | -74.84 | 2 | 0.03 |
| 2025/05/14 | 39.35 | +0.45 | +1.16 | 3,994 | 15,593.51 | 1,113 | 27.87 | 4,347.13 | 27.88 | 4,351.44 | 27.91 | +4.3 | +38.68 | 0 | 0 |
| 2025/05/13 | 38.9 | +1.45 | +3.87 | 13,200 | 51,994.38 | 5,792 | 43.88 | 22,750 | 43.75 | 22,902.83 | 44.05 | +152.82 | +263.86 | 29 | 0.22 |
| 2025/05/12 | 37.45 | +0.65 | +1.77 | 1,536 | 5,743.85 | 331 | 21.55 | 1,237.01 | 21.54 | 1,237.94 | 21.55 | +0.94 | +28.25 | 0 | 0 |
| 2025/05/09 | 36.8 | +0.4 | +1.1 | 1,323 | 4,853.67 | 255 | 19.27 | 934.09 | 19.24 | 934.83 | 19.26 | +0.74 | +29.22 | 0 | 0 |
| 2025/05/08 | 36.4 | -0.2 | -0.55 | 1,455 | 5,292.81 | 354 | 24.33 | 1,285.17 | 24.28 | 1,288.8 | 24.35 | +3.63 | +102.54 | 0 | 0 |
| 2025/05/07 | 36.6 | +0.25 | +0.69 | 1,065 | 3,886.62 | 256 | 24.04 | 931.47 | 23.97 | 934.66 | 24.05 | +3.19 | +124.8 | 1 | 0.09 |
| 2025/05/06 | 36.35 | +0.2 | +0.55 | 946 | 3,430.76 | 191 | 20.19 | 692.21 | 20.18 | 693.1 | 20.2 | +0.9 | +46.86 | 0 | 0 |
| 2025/05/05 | 36.15 | -1.15 | -3.08 | 2,650 | 9,606.89 | 1,080 | 40.75 | 3,903.51 | 40.63 | 3,922.76 | 40.83 | +19.25 | +178.24 | 0 | 0 |
| 2025/05/02 | 37.3 | +0.75 | +2.05 | 3,438 | 12,897.84 | 1,004 | 29.2 | 3,769.97 | 29.23 | 3,766.8 | 29.2 | -3.17 | -31.57 | 43 | 1.25 |
| 2025/04/30 | 36.55 | -0.55 | -1.48 | 1,885 | 6,951.53 | 569 | 30.19 | 2,097.95 | 30.18 | 2,100.29 | 30.21 | +2.35 | +41.21 | 2 | 0.11 |
| 2025/04/29 | 37.1 | +0.8 | +2.2 | 2,360 | 8,680.32 | 356 | 15.08 | 1,304.99 | 15.03 | 1,311.65 | 15.11 | +6.66 | +187.08 | 0 | 0 |
| 2025/04/28 | 36.3 | -0.1 | -0.27 | 1,816 | 6,594.44 | 387 | 21.31 | 1,406.08 | 21.32 | 1,407.01 | 21.34 | +0.93 | +24.03 | 0 | 0 |
| 2025/04/25 | 36.4 | +0.15 | +0.41 | 4,451 | 16,287.37 | 1,458 | 32.76 | 5,335.69 | 32.76 | 5,339.15 | 32.78 | +3.45 | +23.66 | 16 | 0.36 |
| 2025/04/24 | 36.25 | +0 | +0 | 4,919 | 17,743.26 | 2,020 | 41.07 | 7,287.9 | 41.07 | 7,292.79 | 41.1 | +4.89 | +24.23 | 4 | 0.08 |
| 2025/04/23 | 36.25 | +2.6 | +7.73 | 6,651 | 23,766.26 | 2,736 | 41.14 | 9,692.13 | 40.78 | 9,824.42 | 41.34 | +132.29 | +483.52 | 6 | 0.09 |
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。
