3563
849
TWD-4.00 (-0.47%)
2026.05.20收盤
牧德－現股當沖
牧德最新現股當沖狀況
整理牧德最新(2026/04/24) 當沖狀況。整體成交張數為1,009張，佔整體市場成交張數的53.72%。當日現股當沖之總損益為+190萬元、每張平均損益則為+1,883元。
開盤價
851
收盤價
849
當日範圍
835 - 884
成交張數
1,501
開盤價(昨)
897
收盤價(昨)
853
昨日範圍
840 - 904
成交張數(昨)
2,522
成交金額
12.91億
成交金額(昨)
21.76億
52週範圍
428 - 957
發行股數
6396萬
市值
543億
現股當沖－歷史逐日資訊
開盤價
851
收盤價
849
成交張數
1,501
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 | 909 | +5 | +0.55 | 1,878 | 171,361.56 | 1,009 | 53.72 | 91,972.9 | 53.67 | 92,162.9 | 53.78 | +190 | +1,883.05 | 0 | 0 |
| 2026/04/23 | 904 | -28 | -3 | 4,602 | 424,376.5 | 2,430 | 52.81 | 224,115.6 | 52.81 | 224,685.3 | 52.94 | +569.7 | +2,344.44 | 0 | 0 |
| 2026/04/22 | 932 | +16 | +1.75 | 1,893 | 174,907.8 | 814 | 43 | 75,103.5 | 42.94 | 75,325 | 43.07 | +221.5 | +2,721.13 | 1 | 0.05 |
| 2026/04/21 | 916 | -38 | -3.98 | 3,174 | 293,848.68 | 1,065 | 33.55 | 98,922.9 | 33.66 | 99,097 | 33.72 | +174.1 | +1,634.74 | 0 | 0 |
| 2026/04/20 | 954 | -3 | -0.31 | 2,793 | 272,439.37 | 1,252 | 44.82 | 122,405.7 | 44.93 | 122,391.1 | 44.92 | -14.6 | -116.61 | 2 | 0.07 |
| 2026/04/17 | 957 | +9 | +0.95 | 2,831 | 272,775.32 | 1,608 | 56.81 | 154,785.6 | 56.74 | 155,067.7 | 56.85 | +282.1 | +1,754.35 | 1 | 0.04 |
| 2026/04/16 | 948 | +27 | +2.93 | 3,750 | 355,709.57 | 2,274 | 60.64 | 215,710.6 | 60.64 | 215,807.1 | 60.67 | +96.5 | +424.36 | 0 | 0 |
| 2026/04/15 | 921 | +11 | +1.21 | 2,578 | 237,356.15 | 1,247 | 48.38 | 114,656.9 | 48.31 | 114,888.1 | 48.4 | +231.2 | +1,854.05 | 0 | 0 |
| 2026/04/14 | 910 | +1 | +0.11 | 2,682 | 246,476.41 | 1,107 | 41.27 | 101,954.6 | 41.36 | 102,017.7 | 41.39 | +63.1 | +570.01 | 2 | 0.07 |
| 2026/04/13 | 909 | -13 | -1.41 | 2,092 | 190,330.47 | 999 | 47.75 | 90,837.1 | 47.73 | 90,990.4 | 47.81 | +153.3 | +1,534.53 | 4 | 0.19 |
| 2026/04/10 | 922 | +47 | +5.37 | 4,136 | 379,197.97 | 2,494 | 60.29 | 228,567.7 | 60.28 | 228,724 | 60.32 | +156.3 | +626.7 | 3 | 0.07 |
| 2026/04/09 | 875 | +33 | +3.92 | 3,306 | 287,183.18 | 1,932 | 58.44 | 167,422.4 | 58.3 | 167,958.6 | 58.48 | +536.2 | +2,775.36 | 1 | 0.03 |
| 2026/04/08 | 842 | +41 | +5.12 | 3,822 | 324,016.85 | 2,268 | 59.34 | 191,736.9 | 59.17 | 192,221 | 59.32 | +484.1 | +2,134.48 | 9 | 0.24 |
| 2026/04/07 | 801 | +26 | +3.35 | 2,432 | 196,994.78 | 1,521 | 62.55 | 123,244.6 | 62.56 | 123,232.4 | 62.56 | -12.2 | -80.21 | 1 | 0.04 |
| 2026/04/02 | 775 | +0 | +0 | 2,250 | 176,391.02 | 1,299 | 57.74 | 101,861.2 | 57.75 | 101,908.7 | 57.77 | +47.5 | +365.67 | 0 | 0 |
| 2026/04/01 | 775 | +15 | +1.97 | 3,554 | 280,562.47 | 2,251 | 63.33 | 177,754.5 | 63.36 | 177,772.3 | 63.36 | +17.8 | +79.08 | 2 | 0.06 |
| 2026/03/31 | 760 | -84 | -9.95 | 5,645 | 445,967.86 | 2,770 | 49.07 | 218,840.1 | 49.07 | 218,819.7 | 49.07 | -20.4 | -73.65 | 3 | 0.05 |
| 2026/03/30 | 844 | +15 | +1.81 | 5,015 | 418,685.47 | 3,576 | 71.31 | 297,827.6 | 71.13 | 299,299.2 | 71.49 | +1,471.6 | +4,115.21 | 4 | 0.08 |
| 2026/03/27 | 829 | +45 | +5.74 | 5,066 | 410,678.78 | 3,244 | 64.04 | 261,664.9 | 63.72 | 263,441.1 | 64.15 | +1,776.2 | +5,475.34 | 6 | 0.12 |
| 2026/03/26 | 784 | +40 | +5.38 | 5,040 | 392,304.07 | 2,300 | 45.64 | 177,694.6 | 45.3 | 180,174.6 | 45.93 | +2,480 | +10,782.61 | 65 | 1.29 |
| 2026/03/25 | 744 | +67 | +9.9 | 2,926 | 212,076.45 | 949 | 32.43 | 68,044 | 32.08 | 68,730.7 | 32.41 | +686.7 | +7,236.04 | 26 | 0.89 |
| 2026/03/24 | 677 | -25 | -3.56 | 2,567 | 179,195.04 | 856 | 33.34 | 60,314.5 | 33.66 | 59,188.7 | 33.03 | -1,125.8 | -13,151.87 | 0 | 0 |
| 2026/03/23 | 702 | -22 | -3.04 | 2,241 | 160,695.66 | 998 | 44.54 | 71,750.8 | 44.65 | 71,724.7 | 44.63 | -26.1 | -261.52 | 0 | 0 |
| 2026/03/20 | 724 | -11 | -1.5 | 2,902 | 217,339.88 | 1,230 | 42.38 | 92,847.2 | 42.72 | 91,964.4 | 42.31 | -882.8 | -7,177.24 | 0 | 0 |
| 2026/03/19 | 735 | +4 | +0.55 | 3,567 | 268,255.35 | 1,890 | 52.98 | 142,342.5 | 53.06 | 142,350.4 | 53.07 | +7.9 | +41.8 | 0 | 0 |
| 2026/03/18 | 731 | +0 | +0 | 3,025 | 220,335.19 | 1,524 | 50.39 | 111,099.6 | 50.42 | 111,232 | 50.48 | +132.4 | +868.77 | 2 | 0.07 |
| 2026/03/17 | 731 | +30 | +4.28 | 3,577 | 256,580.86 | 2,019 | 56.44 | 144,378.1 | 56.27 | 144,585.5 | 56.35 | +207.4 | +1,027.24 | 1 | 0.03 |
| 2026/03/16 | 701 | +3 | +0.43 | 2,720 | 188,984.28 | 1,419 | 52.18 | 98,582.9 | 52.16 | 98,785.7 | 52.27 | +202.8 | +1,429.18 | 1 | 0.04 |
| 2026/03/13 | 698 | +56 | +8.72 | 5,137 | 347,615.37 | 2,728 | 53.1 | 182,806.7 | 52.59 | 184,091.3 | 52.96 | +1,284.6 | +4,708.94 | 1 | 0.02 |
| 2026/03/12 | 642 | +9 | +1.42 | 3,860 | 251,363.6 | 2,013 | 52.14 | 130,949.8 | 52.1 | 131,326 | 52.25 | +376.2 | +1,868.85 | 3 | 0.08 |
| 2026/03/11 | 633 | +57 | +9.9 | 1,657 | 102,878.46 | 455 | 27.46 | 27,873.8 | 27.09 | 28,078.2 | 27.29 | +204.4 | +4,492.31 | 0 | 0 |
| 2026/03/10 | 576 | +18 | +3.23 | 2,809 | 163,365.61 | 1,590 | 56.61 | 92,260.9 | 56.48 | 92,538 | 56.64 | +277.1 | +1,742.77 | 0 | 0 |
| 2026/03/09 | 558 | -62 | -10 | 1,150 | 64,239.35 | 167 | 14.53 | 9,326.3 | 14.52 | 9,372.9 | 14.59 | +46.6 | +2,790.42 | 0 | 0 |
| 2026/03/06 | 620 | -61 | -8.96 | 3,314 | 211,234.26 | 1,382 | 41.71 | 88,301.9 | 41.8 | 88,074.6 | 41.7 | -227.3 | -1,644.72 | 6 | 0.18 |
| 2026/03/05 | 681 | +41 | +6.41 | 5,216 | 346,892.73 | 3,111 | 59.65 | 206,945.5 | 59.66 | 207,086.7 | 59.7 | +141.2 | +453.87 | 47 | 0.9 |
| 2026/03/04 | 640 | +29 | +4.75 | 6,625 | 417,937.7 | 3,938 | 59.44 | 247,074.2 | 59.12 | 248,342.5 | 59.42 | +1,268.3 | +3,220.67 | 8 | 0.12 |
| 2026/03/03 | 611 | -16 | -2.55 | 5,216 | 320,612.06 | 2,486 | 47.66 | 152,509.5 | 47.57 | 152,985.1 | 47.72 | +475.6 | +1,913.11 | 0 | 0 |
| 2026/03/02 | 627 | +57 | +10 | 3,886 | 239,237.32 | 1,097 | 28.23 | 67,437.3 | 28.19 | 67,515 | 28.22 | +77.7 | +708.3 | 0 | 0 |
| 2026/02/26 | 570 | +51 | +9.83 | 3,402 | 192,486.36 | 762 | 22.4 | 42,827.4 | 22.25 | 43,187.2 | 22.44 | +359.8 | +4,721.78 | 0 | 0 |
| 2026/02/25 | 519 | +13 | +2.57 | 1,300 | 67,007.48 | 302 | 23.23 | 15,515.4 | 23.15 | 15,585.9 | 23.26 | +70.5 | +2,334.44 | 0 | 0 |
| 2026/02/24 | 506 | +2 | +0.4 | 734 | 36,868.65 | 248 | 33.78 | 12,418.35 | 33.68 | 12,472.15 | 33.83 | +53.8 | +2,169.35 | 0 | 0 |
| 2026/02/23 | 504 | +19 | +3.92 | 1,120 | 56,125.51 | 292 | 26.08 | 14,531.85 | 25.89 | 14,651.3 | 26.1 | +119.45 | +4,090.75 | 0 | 0 |
| 2026/02/11 | 485 | +0 | +0 | 530 | 25,518.77 | 164 | 30.96 | 7,898.1 | 30.95 | 7,908.6 | 30.99 | +10.5 | +640.24 | 0 | 0 |
| 2026/02/10 | 485 | -11.5 | -2.32 | 669 | 32,703.04 | 173 | 25.86 | 8,466.7 | 25.89 | 8,474.35 | 25.91 | +7.65 | +442.2 | 0 | 0 |
| 2026/02/09 | 496.5 | +8.5 | +1.74 | 1,031 | 51,160.57 | 492 | 47.7 | 24,368.2 | 47.63 | 24,415.7 | 47.72 | +47.5 | +965.45 | 0 | 0 |
| 2026/02/06 | 488 | -17 | -3.37 | 1,560 | 76,128.28 | 800 | 51.29 | 39,071.15 | 51.32 | 39,165.25 | 51.45 | +94.1 | +1,176.25 | 0 | 0 |
| 2026/02/05 | 505 | +23 | +4.77 | 3,416 | 174,163.45 | 1,155 | 33.81 | 58,415.75 | 33.54 | 58,885.4 | 33.81 | +469.65 | +4,066.23 | 5 | 0.15 |
| 2026/02/04 | 482 | +0.5 | +0.1 | 492 | 23,806.61 | 193 | 39.24 | 9,351.95 | 39.28 | 9,357.25 | 39.31 | +5.3 | +274.61 | 0 | 0 |
| 2026/02/03 | 481.5 | +9 | +1.9 | 743 | 35,858.75 | 261 | 35.15 | 12,587.1 | 35.1 | 12,616.25 | 35.18 | +29.15 | +1,116.86 | 0 | 0 |
| 2026/02/02 | 472.5 | +1.5 | +0.32 | 386 | 18,041.33 | 88 | 22.79 | 4,105.4 | 22.76 | 4,121.35 | 22.84 | +15.95 | +1,812.5 | 4 | 1.04 |
| 2026/01/30 | 471 | -12 | -2.48 | 890 | 41,966.71 | 227 | 25.5 | 10,700.35 | 25.5 | 10,725.3 | 25.56 | +24.95 | +1,099.12 | 0 | 0 |
| 2026/01/29 | 483 | -6 | -1.23 | 670 | 32,390.52 | 189 | 28.19 | 9,133.8 | 28.2 | 9,147.25 | 28.24 | +13.45 | +711.64 | 0 | 0 |
| 2026/01/28 | 489 | -8 | -1.61 | 705 | 34,644.04 | 108 | 15.31 | 5,321.05 | 15.36 | 5,335.95 | 15.4 | +14.9 | +1,379.63 | 0 | 0 |
| 2026/01/27 | 497 | -6 | -1.19 | 634 | 31,875.93 | 201 | 31.69 | 10,122 | 31.75 | 10,124.45 | 31.76 | +2.45 | +121.89 | 0 | 0 |
| 2026/01/26 | 503 | +10 | +2.03 | 1,293 | 66,145.52 | 685 | 52.99 | 35,059.8 | 53 | 35,022 | 52.95 | -37.8 | -551.82 | 0 | 0 |
| 2026/01/23 | 493 | +4.5 | +0.92 | 778 | 38,684.9 | 347 | 44.58 | 17,208.1 | 44.48 | 17,246.9 | 44.58 | +38.8 | +1,118.16 | 4 | 0.51 |
| 2026/01/22 | 488.5 | +2 | +0.41 | 405 | 19,914.51 | 146 | 36.03 | 7,180.05 | 36.05 | 7,183.65 | 36.07 | +3.6 | +246.58 | 2 | 0.49 |
| 2026/01/21 | 486.5 | -10 | -2.01 | 445 | 21,718.8 | 119 | 26.77 | 5,815.6 | 26.78 | 5,833.6 | 26.86 | +18 | +1,512.61 | 0 | 0 |
| 2026/01/20 | 496.5 | +18.5 | +3.87 | 978 | 48,252.12 | 332 | 33.94 | 16,340.65 | 33.87 | 16,408.5 | 34.01 | +67.85 | +2,043.67 | 0 | 0 |
| 2026/01/19 | 478 | -9.5 | -1.95 | 740 | 35,560.01 | 151 | 20.4 | 7,262.85 | 20.42 | 7,259.3 | 20.41 | -3.55 | -235.1 | 0 | 0 |
| 2026/01/16 | 487.5 | -6 | -1.22 | 712 | 34,995.02 | 195 | 27.41 | 9,629 | 27.52 | 9,596.8 | 27.42 | -32.2 | -1,651.28 | 0 | 0 |
| 2026/01/15 | 493.5 | -1.5 | -0.3 | 711 | 34,777.96 | 145 | 20.39 | 7,098.75 | 20.41 | 7,104.4 | 20.43 | +5.65 | +389.66 | 0 | 0 |
| 2026/01/14 | 495 | -1.5 | -0.3 | 485 | 24,096.51 | 103 | 21.24 | 5,110.15 | 21.21 | 5,127.9 | 21.28 | +17.75 | +1,723.3 | 0 | 0 |
| 2026/01/13 | 496.5 | -6.5 | -1.29 | 818 | 40,868.74 | 221 | 27.01 | 11,053.45 | 27.05 | 11,045.7 | 27.03 | -7.75 | -350.68 | 0 | 0 |
| 2026/01/12 | 503 | -6 | -1.18 | 728 | 36,983.83 | 212 | 29.11 | 10,793.6 | 29.18 | 10,766.8 | 29.11 | -26.8 | -1,264.15 | 0 | 0 |
| 2026/01/09 | 509 | +6 | +1.19 | 585 | 29,534.31 | 251 | 42.91 | 12,644.6 | 42.81 | 12,682.7 | 42.94 | +38.1 | +1,517.93 | 1 | 0.17 |
| 2026/01/08 | 503 | -17 | -3.27 | 1,081 | 55,199.53 | 262 | 24.23 | 13,390.6 | 24.26 | 13,428.2 | 24.33 | +37.6 | +1,435.11 | 0 | 0 |
| 2026/01/07 | 520 | -16 | -2.99 | 1,509 | 79,554.19 | 438 | 29.03 | 23,112.4 | 29.05 | 23,163.2 | 29.12 | +50.8 | +1,159.82 | 0 | 0 |
| 2026/01/06 | 536 | +17 | +3.28 | 2,273 | 121,176.78 | 1,049 | 46.16 | 55,809.5 | 46.06 | 55,938.2 | 46.16 | +128.7 | +1,226.88 | 3 | 0.13 |
| 2026/01/05 | 519 | +0 | +0 | 1,245 | 65,063.26 | 420 | 33.74 | 21,970.9 | 33.77 | 21,979.5 | 33.78 | +8.6 | +204.76 | 0 | 0 |
| 2026/01/02 | 519 | -9 | -1.7 | 1,506 | 79,573.8 | 510 | 33.88 | 26,959.2 | 33.88 | 27,009.7 | 33.94 | +50.5 | +990.2 | 1 | 0.07 |
| 2025/12/31 | 528 | +10 | +1.93 | 1,753 | 92,722.18 | 855 | 48.79 | 45,227.8 | 48.78 | 45,230.2 | 48.78 | +2.4 | +28.07 | 0 | 0 |
| 2025/12/30 | 518 | +6 | +1.17 | 1,658 | 86,231.68 | 786 | 47.4 | 40,816.6 | 47.33 | 40,905.4 | 47.44 | +88.8 | +1,129.77 | 1 | 0.06 |
| 2025/12/29 | 512 | +12 | +2.4 | 3,055 | 158,590.13 | 1,485 | 48.61 | 77,048.7 | 48.58 | 77,074.1 | 48.6 | +25.4 | +171.04 | 0 | 0 |
| 2025/12/26 | 500 | +4 | +0.81 | 1,570 | 79,615.81 | 780 | 49.68 | 39,581.75 | 49.72 | 39,609.35 | 49.75 | +27.6 | +353.85 | -- | -- |
| 2025/12/19 | 514 | +19.5 | +3.94 | 1,980 | 102,303.53 | 1,013 | 51.16 | 52,260.9 | 51.08 | 52,358.4 | 51.18 | +97.5 | +962.49 | -- | -- |
| 2025/12/18 | 494.5 | +9.5 | +1.96 | 761 | 36,991.38 | 242 | 31.79 | 11,739.8 | 31.74 | 11,790.3 | 31.87 | +50.5 | +2,086.78 | -- | -- |
| 2025/12/17 | 485 | -15 | -3 | 1,142 | 56,145.27 | 345 | 30.22 | 17,021.8 | 30.32 | 17,016.05 | 30.31 | -5.75 | -166.67 | -- | -- |
| 2025/12/16 | 500 | -11 | -2.15 | 1,045 | 52,956.04 | 424 | 40.59 | 21,568.45 | 40.73 | 21,558.25 | 40.71 | -10.2 | -240.57 | -- | -- |
| 2025/12/15 | 511 | -16 | -3.04 | 1,391 | 71,477.51 | 514 | 36.95 | 26,401.6 | 36.94 | 26,469.5 | 37.03 | +67.9 | +1,321.01 | -- | -- |
| 2025/11/26 | 481.5 | +18.5 | +4 | 1,059 | 51,878.76 | 421 | 38.81 | 20,080.5 | 38.71 | 20,157.45 | 38.85 | +76.95 | +1,827.79 | -- | -- |
| 2025/11/25 | 463 | +15 | +3.35 | 587 | 27,019.16 | 213 | 36.28 | 9,781.2 | 36.2 | 9,813.65 | 36.32 | +32.45 | +1,523.47 | -- | -- |
| 2025/11/24 | 448 | +18 | +4.19 | 468 | 20,552.69 | 191 | 40.85 | 8,356.7 | 40.66 | 8,391.85 | 40.83 | +35.15 | +1,840.31 | -- | -- |
| 2025/11/21 | 430 | -17.5 | -3.91 | 653 | 28,309.94 | 213 | 32.6 | 9,259.5 | 32.71 | 9,235.7 | 32.62 | -23.8 | -1,117.37 | -- | -- |
| 2025/11/20 | 447.5 | +18.5 | +4.31 | 735 | 32,475.97 | 257 | 34.96 | 11,287 | 34.75 | 11,354 | 34.96 | +67 | +2,607 | -- | -- |
| 2025/11/19 | 429 | +1 | +0.23 | 418 | 17,921.01 | 158 | 37.84 | 6,778.25 | 37.82 | 6,793.85 | 37.91 | +15.6 | +987.34 | -- | -- |
| 2025/11/18 | 428 | -22 | -4.89 | 1,244 | 53,946.96 | 303 | 24.35 | 13,211.2 | 24.49 | 13,217.1 | 24.5 | +5.9 | +194.72 | -- | -- |
| 2025/11/17 | 450 | -2.5 | -0.55 | 852 | 38,503.99 | 352 | 41.31 | 15,893 | 41.28 | 15,955.15 | 41.44 | +62.15 | +1,765.62 | -- | -- |
| 2025/11/14 | 452.5 | -4.5 | -0.98 | 651 | 29,362.04 | 236 | 36.24 | 10,633.9 | 36.22 | 10,649.55 | 36.27 | +15.65 | +663.14 | -- | -- |
| 2025/11/13 | 457 | -13.5 | -2.87 | 2,167 | 98,981.08 | 831 | 38.34 | 37,975.3 | 38.37 | 37,985.3 | 38.38 | +10 | +120.34 | -- | -- |
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。
