5398
20.85
TWD+0.20 (0.97%)
2025.05.23收盤
慕康生醫－現股當沖
慕康生醫最新現股當沖狀況
整理慕康生醫最新(2025/05/23) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的5.22%。當日現股當沖之總損益為-1,000元、每張平均損益則為-77元。
開盤價
20.75
收盤價
20.85
當日範圍
20.7 - 20.9
成交張數
249
開盤價(昨)
20.7
收盤價(昨)
20.65
昨日範圍
20.55 - 20.7
成交張數(昨)
107
成交金額
517.02萬
成交金額(昨)
220.80萬
52週範圍
14.35 - 25.9
發行股數
4947萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
20.75
收盤價
20.85
成交張數
249
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(%) | ||||||
| 2025/05/23 | 20.85 | +0.2 | +0.97 | 249 | 517.01 | 13 | 5.22 | 27.1 | 5.24 | 27 | 5.22 | -0.1 | -76.92 | 0 | 0 |
| 2025/05/22 | 20.65 | +0.05 | +0.24 | 107 | 220.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 20.6 | +0.1 | +0.49 | 219 | 448.74 | 5 | 2.28 | 10.28 | 2.29 | 10.29 | 2.29 | +0.01 | +30 | 0 | 0 |
| 2025/05/20 | 20.5 | +0.1 | +0.49 | 200 | 409.68 | 27 | 13.5 | 55.35 | 13.51 | 55.23 | 13.48 | -0.12 | -44.44 | 0 | 0 |
| 2025/05/19 | 20.4 | +0.4 | +2 | 128 | 257.22 | 10 | 7.81 | 20.08 | 7.81 | 20.09 | 7.81 | +0.01 | +15 | 0 | 0 |
| 2025/05/16 | 20 | +0.1 | +0.5 | 134 | 267.31 | 2 | 1.49 | 3.98 | 1.49 | 4 | 1.5 | +0.01 | +75 | 0 | 0 |
| 2025/05/15 | 19.9 | +0.15 | +0.76 | 251 | 493.4 | 18 | 7.17 | 35.22 | 7.14 | 35.52 | 7.2 | +0.29 | +163.89 | 0 | 0 |
| 2025/05/14 | 19.75 | +0.1 | +0.51 | 217 | 427.2 | 77 | 35.48 | 151.4 | 35.44 | 151.71 | 35.51 | +0.31 | +40.26 | 0 | 0 |
| 2025/05/13 | 19.65 | +0.05 | +0.26 | 71 | 139.82 | 10 | 14.08 | 19.72 | 14.1 | 19.7 | 14.09 | -0.02 | -20 | 0 | 0 |
| 2025/05/12 | 19.6 | +0.05 | +0.26 | 556 | 1,086.55 | 178 | 32.01 | 347.85 | 32.01 | 348.01 | 32.03 | +0.17 | +9.55 | 0 | 0 |
| 2025/05/09 | 19.55 | +0.1 | +0.51 | 108 | 210.26 | 5 | 4.63 | 9.76 | 4.64 | 9.7 | 4.61 | -0.06 | -110 | 0 | 0 |
| 2025/05/08 | 19.45 | +0.1 | +0.52 | 66 | 127.2 | 4 | 6.06 | 7.69 | 6.05 | 7.71 | 6.06 | +0.02 | +50 | 0 | 0 |
| 2025/05/07 | 19.35 | +0.25 | +1.31 | 155 | 297.7 | 9 | 5.81 | 17.26 | 5.8 | 17.28 | 5.8 | +0.02 | +22.22 | 0 | 0 |
| 2025/05/06 | 19.1 | +0.05 | +0.26 | 310 | 589.1 | 98 | 31.61 | 186.22 | 31.61 | 186.31 | 31.63 | +0.09 | +8.67 | 0 | 0 |
| 2025/05/05 | 19.05 | +0.15 | +0.79 | 143 | 269.85 | 27 | 18.88 | 51.16 | 18.96 | 50.95 | 18.88 | -0.2 | -74.07 | 0 | 0 |
| 2025/05/02 | 18.9 | +0.85 | +4.71 | 137 | 255.54 | 14 | 10.22 | 26.05 | 10.19 | 26.32 | 10.3 | +0.27 | +189.29 | 0 | 0 |
| 2025/04/30 | 18.05 | +0.2 | +1.12 | 482 | 868.25 | 13 | 2.7 | 23.43 | 2.7 | 23.42 | 2.7 | -0.01 | -11.54 | 0 | 0 |
| 2025/04/29 | 17.85 | +0.1 | +0.56 | 78 | 139.35 | 7 | 8.97 | 12.53 | 8.99 | 12.52 | 8.98 | -0.01 | -14.29 | 0 | 0 |
| 2025/04/28 | 17.75 | -0.05 | -0.28 | 32 | 57.63 | 2 | 6.25 | 3.61 | 6.26 | 3.61 | 6.26 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 17.8 | +0.9 | +5.33 | 96 | 166.87 | 16 | 16.67 | 27.59 | 16.53 | 27.75 | 16.63 | +0.17 | +103.12 | 0 | 0 |
| 2025/04/24 | 16.9 | -0.25 | -1.46 | 18 | 30.57 | 1 | 5.56 | 1.7 | 5.56 | 1.69 | 5.53 | -0.01 | -100 | 0 | 0 |
| 2025/04/23 | 17.15 | +0.45 | +2.69 | 127 | 222.6 | 48 | 37.8 | 84.22 | 37.84 | 84.31 | 37.87 | +0.08 | +16.67 | 0 | 0 |
| 2025/04/22 | 16.7 | +0.6 | +3.73 | 59 | 98.15 | 11 | 18.64 | 18.25 | 18.59 | 18.29 | 18.63 | +0.04 | +31.82 | 0 | 0 |
| 2025/04/21 | 16.1 | -1.3 | -7.47 | 158 | 264.98 | 45 | 28.48 | 75.16 | 28.36 | 75.41 | 28.46 | +0.24 | +54.44 | 0 | 0 |
| 2025/04/18 | 17.4 | +0.5 | +2.96 | 64 | 109.19 | 23 | 35.94 | 39.23 | 35.92 | 39.4 | 36.08 | +0.17 | +76.09 | 0 | 0 |
| 2025/04/17 | 16.9 | +0.05 | +0.3 | 29 | 48.62 | 3 | 10.34 | 5 | 10.29 | 5.04 | 10.38 | +0.04 | +133.33 | 0 | 0 |
| 2025/04/16 | 16.85 | +0.25 | +1.51 | 66 | 109.32 | 6 | 9.09 | 9.9 | 9.06 | 10.08 | 9.22 | +0.18 | +300 | 0 | 0 |
| 2025/04/15 | 16.6 | +1.25 | +8.14 | 112 | 180.24 | 19 | 16.96 | 30.11 | 16.71 | 30.71 | 17.04 | +0.6 | +315.79 | 0 | 0 |
| 2025/04/14 | 15.35 | -0.6 | -3.76 | 232 | 369.92 | 17 | 7.33 | 27.64 | 7.47 | 26.16 | 7.07 | -1.49 | -873.53 | 0 | 0 |
| 2025/04/11 | 15.95 | +0.2 | +1.27 | 222 | 340.82 | 53 | 23.87 | 80.53 | 23.63 | 82.08 | 24.08 | +1.55 | +293.4 | 0 | 0 |
| 2025/04/10 | 15.75 | +1.4 | +9.76 | 199 | 311.51 | 16 | 8.04 | 24.73 | 7.94 | 25.14 | 8.07 | +0.41 | +253.12 | 0 | 0 |
| 2025/04/09 | 14.35 | -0.1 | -0.69 | 218 | 317.86 | 36 | 16.51 | 52.87 | 16.63 | 52.04 | 16.37 | -0.82 | -229.17 | 0 | 0 |
| 2025/04/08 | 14.45 | -1.15 | -7.37 | 547 | 782.53 | 82 | 14.99 | 116.22 | 14.85 | 118.91 | 15.19 | +2.69 | +328.05 | 0 | 0 |
| 2025/04/07 | 15.6 | -1.7 | -9.83 | 253 | 394.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 17.3 | -0.05 | -0.29 | 35 | 60.9 | 4 | 11.41 | 6.95 | 11.4 | 7 | 11.49 | +0.05 | +125 | 0 | 0 |
| 2025/04/01 | 17.35 | +0.5 | +2.97 | 73 | 126.87 | 14 | 19.11 | 24.16 | 19.04 | 24.4 | 19.23 | +0.24 | +171.43 | 0 | 0 |
| 2025/03/31 | 16.85 | -0.65 | -3.71 | 189 | 318.27 | 35 | 18.51 | 59.02 | 18.55 | 59.16 | 18.59 | +0.13 | +37.14 | 0 | 0 |
| 2025/03/28 | 17.5 | -0.55 | -3.05 | 156 | 275.01 | 68 | 43.49 | 119.61 | 43.49 | 119.68 | 43.52 | +0.07 | +10.29 | 0 | 0 |
| 2025/03/27 | 18.05 | -0.35 | -1.9 | 104 | 187.33 | 14 | 13.46 | 25.11 | 13.4 | 25.24 | 13.47 | +0.14 | +96.43 | 0 | 0 |
| 2025/03/26 | 18.4 | +0.15 | +0.82 | 252 | 463.17 | 46 | 18.25 | 84.51 | 18.25 | 85.01 | 18.35 | +0.5 | +108.7 | 0 | 0 |
| 2025/03/25 | 18.25 | -0.25 | -1.35 | 75 | 139.46 | 13 | 17.26 | 24.09 | 17.28 | 24.05 | 17.24 | -0.04 | -34.62 | 0 | 0 |
| 2025/03/24 | 18.5 | -0.25 | -1.33 | 43 | 80.46 | 1 | 2.31 | 1.86 | 2.32 | 1.86 | 2.32 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 18.75 | -0.1 | -0.53 | 60 | 112.62 | 1 | 1.67 | 1.88 | 1.67 | 1.87 | 1.66 | -0.01 | -100 | 0 | 0 |
| 2025/03/20 | 18.85 | +0.15 | +0.8 | 29 | 54.98 | 8 | 27.39 | 15.04 | 27.35 | 15.07 | 27.42 | +0.04 | +50 | 0 | 0 |
| 2025/03/19 | 18.7 | -0.05 | -0.27 | 44 | 82.66 | 3 | 6.82 | 5.63 | 6.81 | 5.66 | 6.84 | +0.03 | +83.33 | 0 | 0 |
| 2025/03/18 | 18.75 | -0.1 | -0.53 | 58 | 109.43 | 7 | 12.07 | 13.21 | 12.07 | 13.27 | 12.12 | +0.06 | +78.57 | 0 | 0 |
| 2025/03/17 | 18.85 | -0.4 | -2.08 | 59 | 111.8 | 9 | 15.25 | 17.07 | 15.26 | 17.05 | 15.25 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/14 | 19.25 | +0.45 | +2.39 | 103 | 196.01 | 12 | 11.63 | 22.62 | 11.54 | 22.89 | 11.68 | +0.27 | +220.83 | 0 | 0 |
| 2025/03/13 | 18.8 | -0.4 | -2.08 | 118 | 222.94 | 35 | 29.65 | 66.25 | 29.72 | 66.17 | 29.68 | -0.08 | -22.86 | 0 | 0 |
| 2025/03/12 | 19.2 | +0.05 | +0.26 | 149 | 283.2 | 43 | 28.9 | 81.79 | 28.88 | 82.06 | 28.98 | +0.27 | +62.79 | 0 | 0 |
| 2025/03/11 | 19.15 | +0.25 | +1.32 | 288 | 539.58 | 55 | 19.08 | 102.94 | 19.08 | 103.75 | 19.23 | +0.81 | +148.18 | 0 | 0 |
| 2025/03/10 | 18.9 | +0.1 | +0.53 | 66 | 124.49 | 11 | 16.65 | 20.69 | 16.62 | 20.73 | 16.66 | +0.04 | +40.91 | 0 | 0 |
| 2025/03/07 | 18.8 | -0.2 | -1.05 | 124 | 234.15 | 20 | 16.07 | 37.5 | 16.02 | 37.77 | 16.13 | +0.27 | +135 | 0 | 0 |
| 2025/03/06 | 19 | +0 | +0 | 188 | 359.36 | 49 | 26.13 | 94.31 | 26.25 | 93.8 | 26.1 | -0.52 | -106.12 | 0 | 0 |
| 2025/03/05 | 19 | +0.1 | +0.53 | 629 | 1,223.71 | 313 | 49.73 | 609.88 | 49.84 | 608.64 | 49.74 | -1.23 | -39.3 | 0 | 0 |
| 2025/03/04 | 18.9 | +0 | +0 | 132 | 250.15 | 33 | 24.96 | 62.48 | 24.98 | 62.52 | 24.99 | +0.03 | +9.09 | 0 | 0 |
| 2025/03/03 | 18.9 | +0.35 | +1.89 | 478 | 911.18 | 198 | 41.45 | 376.57 | 41.33 | 378.5 | 41.54 | +1.93 | +97.22 | 0 | 0 |
| 2025/02/27 | 18.55 | -0.9 | -4.63 | 1,158 | 2,230.57 | 487 | 42.05 | 939.9 | 42.14 | 939.16 | 42.1 | -0.73 | -15.09 | 0 | 0 |
| 2025/02/26 | 19.45 | +1.75 | +9.89 | 1,304 | 2,485.4 | 602 | 46.15 | 1,141.55 | 45.93 | 1,155.07 | 46.47 | +13.52 | +224.5 | 1 | 0.08 |
| 2025/02/25 | 17.7 | -0.3 | -1.67 | 92 | 166.61 | 40 | 43.25 | 72.03 | 43.23 | 72.25 | 43.37 | +0.23 | +57.5 | 0 | 0 |
| 2025/02/24 | 18 | -0.1 | -0.55 | 272 | 493.06 | 66 | 24.26 | 119.41 | 24.22 | 119.49 | 24.23 | +0.09 | +12.88 | 0 | 0 |
| 2025/02/21 | 18.1 | +0.9 | +5.23 | 293 | 522.64 | 107 | 36.52 | 190.41 | 36.43 | 191.4 | 36.62 | +0.98 | +92.06 | 0 | 0 |
| 2025/02/20 | 17.2 | +0 | +0 | 110 | 190.34 | 22 | 20 | 38.03 | 19.98 | 38.09 | 20.01 | +0.06 | +25 | 0 | 0 |
| 2025/02/19 | 17.2 | -0.2 | -1.15 | 66 | 113.94 | 12 | 18.19 | 20.74 | 18.2 | 20.71 | 18.18 | -0.03 | -20.83 | 0 | 0 |
| 2025/02/18 | 17.4 | +0.2 | +1.16 | 123 | 211.85 | 31 | 25.24 | 53.45 | 25.23 | 53.58 | 25.29 | +0.13 | +41.94 | 0 | 0 |
| 2025/02/17 | 17.2 | +0.1 | +0.58 | 82 | 141.25 | 24 | 29.23 | 41.26 | 29.21 | 41.29 | 29.23 | +0.04 | +14.58 | 0 | 0 |
| 2025/02/14 | 17.1 | -0.15 | -0.87 | 136 | 231.79 | 36 | 26.42 | 61.06 | 26.34 | 61.29 | 26.44 | +0.23 | +63.89 | 0 | 0 |
| 2025/02/13 | 17.25 | +0.3 | +1.77 | 179 | 304.9 | 68 | 37.96 | 115.26 | 37.8 | 116.12 | 38.09 | +0.86 | +127.21 | 0 | 0 |
| 2025/02/12 | 16.95 | +0.05 | +0.3 | 110 | 188 | 22 | 19.91 | 37.25 | 19.81 | 37.4 | 19.89 | +0.14 | +65.91 | 0 | 0 |
| 2025/02/11 | 16.9 | -1.1 | -6.11 | 560 | 952.95 | 133 | 23.77 | 225.62 | 23.68 | 225.91 | 23.71 | +0.29 | +21.8 | 0 | 0 |
| 2025/02/10 | 18 | -0.35 | -1.91 | 54 | 97.42 | 5 | 9.25 | 9.02 | 9.26 | 9.02 | 9.25 | -0.01 | -10 | 0 | 0 |
| 2025/02/07 | 18.35 | +0.3 | +1.66 | 111 | 203.34 | 30 | 26.97 | 54.68 | 26.89 | 54.87 | 26.98 | +0.19 | +63.33 | 0 | 0 |
| 2025/02/06 | 18.05 | +0.45 | +2.56 | 183 | 329.65 | 58 | 31.64 | 104.02 | 31.55 | 104.5 | 31.7 | +0.48 | +82.76 | 0 | 0 |
| 2025/02/05 | 17.6 | +0.25 | +1.44 | 85 | 148.84 | 18 | 21.15 | 31.32 | 21.04 | 31.61 | 21.24 | +0.29 | +163.89 | 0 | 0 |
| 2025/02/04 | 17.35 | +0 | +0 | 88 | 152.81 | 28 | 31.77 | 48.49 | 31.73 | 48.65 | 31.84 | +0.16 | +57.14 | 0 | 0 |
| 2025/02/03 | 17.35 | -0.2 | -1.14 | 120 | 210.25 | 32 | 26.62 | 55.98 | 26.63 | 56.02 | 26.64 | +0.04 | +12.5 | 0 | 0 |
| 2025/01/22 | 17.55 | +0 | +0 | 77 | 134.8 | 27 | 35.22 | 47.5 | 35.24 | 47.45 | 35.2 | -0.06 | -20.37 | 0 | 0 |
| 2025/01/21 | 17.55 | -0.05 | -0.28 | 81 | 141.53 | 33 | 40.9 | 57.81 | 40.85 | 58.01 | 40.99 | +0.2 | +59.09 | 0 | 0 |
| 2025/01/20 | 17.6 | +0.25 | +1.44 | 121 | 211.6 | 20 | 16.58 | 34.98 | 16.53 | 35.16 | 16.62 | +0.18 | +90 | 0 | 0 |
| 2025/01/17 | 17.35 | -0.25 | -1.42 | 284 | 493.99 | 70 | 24.61 | 121.81 | 24.66 | 122.03 | 24.7 | +0.23 | +32.14 | 0 | 0 |
| 2025/01/16 | 17.6 | -0.05 | -0.28 | 204 | 361.36 | 69 | 33.83 | 122.26 | 33.83 | 122.52 | 33.91 | +0.26 | +37.68 | 0 | 0 |
| 2025/01/15 | 17.65 | -0.8 | -4.34 | 354 | 637.25 | 84 | 23.7 | 150.5 | 23.62 | 151 | 23.69 | +0.49 | +58.93 | 1 | 0.28 |
| 2025/01/14 | 18.45 | +0.05 | +0.27 | 177 | 326.29 | 70 | 39.45 | 128.92 | 39.51 | 129.09 | 39.57 | +0.17 | +25 | 0 | 0 |
| 2025/01/13 | 18.4 | -1.95 | -9.58 | 1,072 | 1,985.79 | 327 | 30.51 | 606.55 | 30.54 | 609.75 | 30.71 | +3.2 | +97.86 | 1 | 0.09 |
| 2025/01/10 | 20.35 | +0 | +0 | 126 | 256.18 | 42 | 33.33 | 85.19 | 33.25 | 85.63 | 33.43 | +0.45 | +105.95 | 0 | 0 |
| 2025/01/09 | 20.35 | -0.5 | -2.4 | 558 | 1,161.66 | 281 | 50.32 | 586.5 | 50.49 | 585.79 | 50.43 | -0.71 | -25.44 | 0 | 0 |
| 2025/01/08 | 20.85 | +0.75 | +3.73 | 256 | 528.95 | 108 | 42.17 | 222.53 | 42.07 | 223.46 | 42.25 | +0.93 | +86.11 | 0 | 0 |
| 2025/01/07 | 20.1 | -0.45 | -2.19 | 207 | 422.99 | 70 | 33.89 | 143.44 | 33.91 | 143.32 | 33.88 | -0.12 | -16.43 | 0 | 0 |
| 2025/01/06 | 20.55 | +0.45 | +2.24 | 727 | 1,511.48 | 156 | 21.45 | 325.06 | 21.51 | 327.5 | 21.67 | +2.44 | +156.09 | 0 | 0 |
| 2025/01/03 | 20.1 | +0.1 | +0.5 | 149 | 301.24 | 62 | 41.59 | 125.06 | 41.52 | 125.3 | 41.59 | +0.23 | +37.1 | 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。
