3563
488
TWD-17.00 (-3.37%)
2026.02.06收盤
牧德－現股當沖
牧德最新現股當沖狀況
整理牧德最新(2026/02/05) 當沖狀況。整體成交張數為1,155張，佔整體市場成交張數的33.81%。當日現股當沖之總損益為+470萬元、每張平均損益則為+4,066元。
開盤價
503
收盤價
488
當日範圍
477 - 503
成交張數
1,560
開盤價(昨)
480
收盤價(昨)
505
昨日範圍
476 - 524
成交張數(昨)
3,416
成交金額
7.61億
成交金額(昨)
17.42億
52週範圍
341.5 - 638
發行股數
6396萬
市值
312億
現股當沖－歷史逐日資訊
開盤價
503
收盤價
488
成交張數
1,560
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(%) | ||||||
| 2026/02/05 | 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 | 0 | 0 |
| 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 | 1 | 0.05 |
| 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 | 2 | 0.26 |
| 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 | 0 | 0 |
| 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 | 1 | 0.1 |
| 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 | 1 | 0.07 |
| 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 | 2 | 0.18 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.12 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 2025/11/12 | 470.5 | -10 | -2.08 | 1,123 | 53,461.76 | 447 | 39.79 | 21,284.85 | 39.81 | 21,325.85 | 39.89 | +41 | +917.23 | 0 | 0 |
| 2025/11/11 | 480.5 | -9.5 | -1.94 | 1,113 | 53,914.21 | 410 | 36.84 | 19,882.2 | 36.88 | 19,895.7 | 36.9 | +13.5 | +329.27 | 0 | 0 |
| 2025/11/10 | 490 | -6.5 | -1.31 | 806 | 39,616.75 | 328 | 40.69 | 16,125.7 | 40.7 | 16,117.6 | 40.68 | -8.1 | -246.95 | 0 | 0 |
| 2025/11/07 | 496.5 | -11.5 | -2.26 | 856 | 42,681.49 | 270 | 31.53 | 13,460.65 | 31.54 | 13,456.45 | 31.53 | -4.2 | -155.56 | 0 | 0 |
| 2025/11/06 | 508 | -2 | -0.39 | 1,307 | 66,327.76 | 488 | 37.35 | 24,776.3 | 37.35 | 24,814.8 | 37.41 | +38.5 | +788.93 | 1 | 0.08 |
| 2025/11/05 | 510 | -1 | -0.2 | 1,041 | 52,503.08 | 336 | 32.28 | 16,899.15 | 32.19 | 17,026.8 | 32.43 | +127.65 | +3,799.11 | 10 | 0.96 |
| 2025/11/04 | 511 | -32 | +3.71 | 1,915 | 98,961.08 | 686 | 35.82 | 35,607 | 35.98 | 35,476.9 | 35.85 | -130.1 | -1,896.5 | 30 | 1.57 |
| 2025/11/03 | 543 | -20 | -3.55 | 1,829 | 100,686.5 | 542 | 29.64 | 30,013 | 29.81 | 29,652 | 29.45 | -361 | -6,660.52 | 0 | 0 |
| 2025/10/31 | 563 | +30 | +5.63 | 2,206 | 124,001.64 | 866 | 39.26 | 48,510.1 | 39.12 | 48,842.3 | 39.39 | +332.2 | +3,836.03 | 0 | 0 |
| 2025/10/30 | 533 | +10 | +1.91 | 1,251 | 66,175.84 | 412 | 32.94 | 21,611 | 32.66 | 21,857 | 33.03 | +246 | +5,970.87 | 0 | 0 |
| 2025/10/29 | 523 | -4 | -0.76 | 881 | 45,984.57 | 293 | 33.27 | 15,292.5 | 33.26 | 15,328.6 | 33.33 | +36.1 | +1,232.08 | 0 | 0 |
| 2025/10/28 | 527 | -5 | -0.94 | 531 | 28,149.55 | 144 | 27.1 | 7,630.6 | 27.11 | 7,633 | 27.12 | +2.4 | +166.67 | 0 | 0 |
| 2025/10/27 | 532 | -23 | -4.14 | 1,928 | 103,792.47 | 764 | 39.63 | 41,141.1 | 39.64 | 41,228 | 39.72 | +86.9 | +1,137.43 | 1 | 0.05 |
| 2025/10/23 | 555 | +11 | +2.02 | 1,171 | 64,872.7 | 470 | 40.13 | 26,023.5 | 40.11 | 26,083.1 | 40.21 | +59.6 | +1,268.09 | 2 | 0.17 |
| 2025/10/22 | 544 | +7 | +1.3 | 472 | 25,437.53 | 166 | 35.18 | 8,910.7 | 35.03 | 8,947.8 | 35.18 | +37.1 | +2,234.94 | 0 | 0 |
| 2025/10/21 | 537 | +0 | +0 | 583 | 31,199.51 | 129 | 22.14 | 6,912.8 | 22.16 | 6,910 | 22.15 | -2.8 | -217.05 | 0 | 0 |
| 2025/10/20 | 537 | -7 | -1.29 | 908 | 49,179.09 | 324 | 35.66 | 17,528.9 | 35.64 | 17,552.9 | 35.69 | +24 | +740.74 | 1 | 0.11 |
| 2025/10/17 | 544 | +16 | +3.03 | 1,862 | 101,126.22 | 733 | 39.37 | 39,735.8 | 39.29 | 39,896.6 | 39.45 | +160.8 | +2,193.72 | 1 | 0.05 |
| 2025/10/16 | 528 | +11 | +2.13 | 712 | 37,328.98 | 241 | 33.84 | 12,620.2 | 33.81 | 12,622.6 | 33.81 | +2.4 | +99.59 | 1 | 0.14 |
| 2025/10/15 | 517 | +12 | +2.38 | 569 | 29,297.33 | 218 | 38.31 | 11,195.1 | 38.21 | 11,226.3 | 38.32 | +31.2 | +1,431.19 | 1 | 0.18 |
| 2025/10/14 | 505 | -2 | -0.39 | 951 | 49,429.62 | 489 | 51.44 | 25,426.5 | 51.44 | 25,539.4 | 51.67 | +112.9 | +2,308.79 | 6 | 0.63 |
| 2025/10/13 | 507 | -6 | -1.17 | 492 | 24,642 | 193 | 39.2 | 9,650.8 | 39.16 | 9,655.4 | 39.18 | +4.6 | +238.34 | 0 | 0 |
| 2025/10/09 | 513 | +0 | +0 | 480 | 24,761.06 | 196 | 40.86 | 10,138.8 | 40.95 | 10,129.8 | 40.91 | -9 | -459.18 | 0 | 0 |
| 2025/10/08 | 513 | -8 | -1.54 | 689 | 35,397.87 | 328 | 47.62 | 16,839.4 | 47.57 | 16,858 | 47.62 | +18.6 | +567.07 | 0 | 0 |
| 2025/10/07 | 521 | +0 | +0 | 651 | 34,084.78 | 207 | 31.79 | 10,819.5 | 31.74 | 10,853.7 | 31.84 | +34.2 | +1,652.17 | 0 | 0 |
| 2025/10/03 | 521 | -7 | -1.33 | 493 | 25,777.52 | 126 | 25.58 | 6,616.1 | 25.67 | 6,603.6 | 25.62 | -12.5 | -992.06 | 0 | 0 |
| 2025/10/02 | 528 | +2 | +0.38 | 978 | 52,112.79 | 361 | 36.91 | 19,254.6 | 36.95 | 19,278.5 | 36.99 | +23.9 | +662.05 | 0 | 0 |
| 2025/10/01 | 526 | +2 | +0.38 | 509 | 26,718.84 | 171 | 33.63 | 8,979.1 | 33.61 | 8,984.5 | 33.63 | +5.4 | +315.79 | 0 | 0 |
| 2025/09/30 | 524 | +10 | +1.95 | 414 | 21,644.52 | 169 | 40.85 | 8,829.2 | 40.79 | 8,848.7 | 40.88 | +19.5 | +1,153.85 | 0 | 0 |
| 2025/09/26 | 514 | -19 | -3.56 | 781 | 40,438.63 | 292 | 37.39 | 15,120.7 | 37.39 | 15,151 | 37.47 | +30.3 | +1,037.67 | 0 | 0 |
| 2025/09/25 | 533 | -3 | -0.56 | 506 | 27,042.1 | 158 | 31.2 | 8,435 | 31.19 | 8,458.9 | 31.28 | +23.9 | +1,512.66 | 0 | 0 |
| 2025/09/24 | 536 | -8 | -1.47 | 650 | 35,077.77 | 267 | 41.08 | 14,404.9 | 41.07 | 14,448.4 | 41.19 | +43.5 | +1,629.21 | 0 | 0 |
| 2025/09/23 | 544 | -4 | -0.73 | 667 | 36,563.09 | 257 | 38.52 | 14,085.8 | 38.52 | 14,103.9 | 38.57 | +18.1 | +704.28 | 0 | 0 |
| 2025/09/22 | 548 | +5 | +0.92 | 802 | 44,263.56 | 344 | 42.88 | 18,960.4 | 42.84 | 19,001 | 42.93 | +40.6 | +1,180.23 | 0 | 0 |
| 2025/09/19 | 543 | -11 | -1.99 | 590 | 32,336.43 | 209 | 35.45 | 11,486 | 35.52 | 11,490.7 | 35.53 | +4.7 | +224.88 | 0 | 0 |
| 2025/09/18 | 554 | +7 | +1.28 | 518 | 28,622.98 | 170 | 32.83 | 9,393 | 32.82 | 9,407.9 | 32.87 | +14.9 | +876.47 | 0 | 0 |
| 2025/09/17 | 547 | -17 | -3.01 | 1,303 | 72,349.48 | 539 | 41.37 | 30,029.2 | 41.51 | 30,073.8 | 41.57 | +44.6 | +827.46 | 0 | 0 |
| 2025/09/16 | 564 | +4 | +0.71 | 1,296 | 72,218.01 | 562 | 43.36 | 31,270.5 | 43.3 | 31,392.2 | 43.47 | +121.7 | +2,165.48 | 1 | 0.08 |
| 2025/09/15 | 560 | -26 | -4.44 | 1,711 | 97,143.97 | 456 | 26.64 | 25,905.3 | 26.67 | 25,947.5 | 26.71 | +42.2 | +925.44 | 0 | 0 |
| 2025/09/12 | 586 | -18 | -2.98 | 1,112 | 66,276.59 | 399 | 35.89 | 23,809 | 35.92 | 23,887.4 | 36.04 | +78.4 | +1,964.91 | 0 | 0 |
| 2025/09/11 | 604 | -8 | -1.31 | 963 | 58,585.76 | 313 | 32.5 | 19,043.7 | 32.51 | 19,086 | 32.58 | +42.3 | +1,351.44 | 0 | 0 |
| 2025/09/10 | 612 | -1 | -0.16 | 941 | 57,575.74 | 406 | 43.17 | 24,875.6 | 43.21 | 24,876.2 | 43.21 | +0.6 | +14.78 | 1 | 0.11 |
| 2025/09/09 | 613 | -18 | -2.85 | 1,661 | 102,389.27 | 688 | 41.43 | 42,433.1 | 41.44 | 42,503.4 | 41.51 | +70.3 | +1,021.8 | 2 | 0.12 |
| 2025/09/08 | 631 | +24 | +3.95 | 2,472 | 155,130.93 | 1,257 | 50.86 | 78,502.1 | 50.6 | 78,972 | 50.91 | +469.9 | +3,738.27 | 1 | 0.04 |
| 2025/09/05 | 607 | +7 | +1.17 | 1,357 | 82,715.36 | 600 | 44.23 | 36,543.3 | 44.18 | 36,588.7 | 44.23 | +45.4 | +756.67 | 14 | 1.03 |
| 2025/09/04 | 600 | -17 | -2.76 | 1,935 | 117,442.82 | 913 | 47.19 | 55,442.1 | 47.21 | 55,472.1 | 47.23 | +30 | +328.59 | 1 | 0.05 |
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。
