5398
21.6
TWD-0.05 (-0.23%)
2025.07.17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(2025/07/16) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的15.71%。當日現股當沖之總損益為+1,500元、每張平均損益則為+136元。
開盤價
22.2
收盤價
21.6
當日範圍
21.6 - 22.45
成交張數
60
開盤價(昨)
21.8
收盤價(昨)
21.65
昨日範圍
21.65 - 22.45
成交張數(昨)
70
成交金額
132.09萬
成交金額(昨)
153.22萬
52週範圍
14.35 - 25.9
發行股數
4947萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
22.2
收盤價
21.6
成交張數
60
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(%) | ||||||
| 2025/07/17 | 21.6 | -0.05 | -0.23 | 60 | 132.09 | 18 | 30 | 39.2 | 29.67 | 40.05 | 30.33 | +0.86 | +477.78 | 0 | 0 |
| 2025/07/16 | 21.65 | +0.05 | +0.23 | 70 | 153.22 | 11 | 15.71 | 24.09 | 15.72 | 24.24 | 15.82 | +0.15 | +136.36 | 0 | 0 |
| 2025/07/15 | 21.6 | +1.25 | +6.14 | 72 | 151.15 | 11 | 15.28 | 23.27 | 15.4 | 23.11 | 15.29 | -0.17 | -150 | 0 | 0 |
| 2025/07/14 | 20.35 | +0.05 | +0.25 | 72 | 145.21 | 16 | 22.22 | 32.2 | 22.18 | 32.31 | 22.25 | +0.11 | +68.75 | 0 | 0 |
| 2025/07/11 | 20.3 | -0.7 | -3.33 | 121 | 246.88 | 24 | 19.83 | 48.92 | 19.82 | 49.13 | 19.9 | +0.2 | +85.42 | 0 | 0 |
| 2025/07/10 | 21 | +0.25 | +1.2 | 99 | 207.23 | 18 | 18.18 | 37.72 | 18.2 | 37.67 | 18.18 | -0.04 | -22.22 | 0 | 0 |
| 2025/07/09 | 20.75 | -1.2 | -5.47 | 107 | 229.31 | 32 | 29.91 | 68.66 | 29.94 | 69.21 | 30.18 | +0.56 | +173.44 | 0 | 0 |
| 2025/07/08 | 21.95 | -0.5 | -2.23 | 146 | 323.02 | 29 | 19.86 | 63.67 | 19.71 | 64.08 | 19.84 | +0.41 | +141.38 | 0 | 0 |
| 2025/07/07 | 22.45 | -0.6 | -2.6 | 179 | 406.91 | 56 | 31.28 | 127.2 | 31.26 | 126.5 | 31.09 | -0.7 | -125.89 | 0 | 0 |
| 2025/07/04 | 23.05 | +0.05 | +0.22 | 247 | 566.7 | 27 | 10.93 | 61.69 | 10.89 | 61.86 | 10.92 | +0.17 | +62.96 | 0 | 0 |
| 2025/07/03 | 23 | +0 | +0 | 142 | 325.25 | 5 | 3.52 | 11.42 | 3.51 | 11.44 | 3.52 | +0.02 | +40 | 0 | 0 |
| 2025/07/02 | 23 | +0.15 | +0.66 | 202 | 462.25 | 15 | 7.43 | 34.2 | 7.4 | 34.33 | 7.43 | +0.13 | +86.67 | 0 | 0 |
| 2025/07/01 | 22.85 | -0.3 | -1.3 | 134 | 307 | 8 | 5.97 | 18.32 | 5.97 | 18.45 | 6.01 | +0.13 | +162.5 | 0 | 0 |
| 2025/06/30 | 23.15 | +0.15 | +0.65 | 360 | 834.73 | 24 | 6.67 | 55.42 | 6.64 | 55.66 | 6.67 | +0.24 | +100 | 0 | 0 |
| 2025/06/27 | 23 | +0.3 | +1.32 | 401 | 917.63 | 25 | 6.23 | 57.01 | 6.21 | 57.29 | 6.24 | +0.28 | +114 | 0 | 0 |
| 2025/06/26 | 22.7 | +0.3 | +1.34 | 321 | 728.65 | 20 | 6.23 | 45.28 | 6.21 | 45.42 | 6.23 | +0.14 | +67.5 | 0 | 0 |
| 2025/06/25 | 22.4 | +0.2 | +0.9 | 1,248 | 2,821.94 | 251 | 20.11 | 562.75 | 19.94 | 567.88 | 20.12 | +5.12 | +204.18 | 0 | 0 |
| 2025/06/24 | 22.2 | +0.05 | +0.23 | 80 | 176.76 | 2 | 2.5 | 4.41 | 2.49 | 4.42 | 2.5 | +0.01 | +50 | 0 | 0 |
| 2025/06/23 | 22.15 | +0.25 | +1.14 | 508 | 1,117.59 | 211 | 41.54 | 462.52 | 41.39 | 466.73 | 41.76 | +4.21 | +199.29 | 0 | 0 |
| 2025/06/20 | 21.9 | +0.35 | +1.62 | 400 | 865.12 | 56 | 14 | 121.77 | 14.07 | 121.53 | 14.05 | -0.23 | -41.96 | 0 | 0 |
| 2025/06/19 | 21.55 | +0.05 | +0.23 | 16 | 34.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 21.5 | +0 | +0 | 71 | 152.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 21.5 | +0 | +0 | 160 | 342.63 | 6 | 3.75 | 12.74 | 3.72 | 12.81 | 3.74 | +0.07 | +125 | 0 | 0 |
| 2025/06/16 | 21.5 | +0 | +0 | 143 | 302.99 | 38 | 26.57 | 79.15 | 26.12 | 80.34 | 26.52 | +1.2 | +314.47 | 0 | 0 |
| 2025/06/13 | 21.5 | -0.95 | -4.23 | 109 | 237.2 | 4 | 3.67 | 8.77 | 3.7 | 8.79 | 3.71 | +0.03 | +62.5 | 0 | 0 |
| 2025/06/12 | 22.45 | +0.05 | +0.22 | 121 | 271.31 | 10 | 8.26 | 22.4 | 8.26 | 22.45 | 8.28 | +0.06 | +55 | 0 | 0 |
| 2025/06/11 | 22.4 | +0 | +0 | 250 | 550.38 | 30 | 12 | 66.09 | 12.01 | 66.39 | 12.06 | +0.29 | +98.33 | 0 | 0 |
| 2025/06/10 | 22.4 | -0.4 | -1.75 | 144 | 322.66 | 11 | 7.64 | 24.78 | 7.68 | 24.65 | 7.64 | -0.13 | -118.18 | 0 | 0 |
| 2025/06/09 | 22.8 | +0.2 | +0.88 | 102 | 231.57 | 5 | 4.9 | 11.39 | 4.92 | 11.38 | 4.92 | -0.01 | -10 | 0 | 0 |
| 2025/06/06 | 22.6 | +0.1 | +0.44 | 447 | 999.83 | 52 | 11.63 | 115.33 | 11.54 | 117.05 | 11.71 | +1.72 | +330.77 | 0 | 0 |
| 2025/06/05 | 22.5 | -0.1 | -0.44 | 208 | 465.13 | 19 | 9.13 | 42.42 | 9.12 | 42.66 | 9.17 | +0.23 | +123.68 | 0 | 0 |
| 2025/06/04 | 22.6 | -0.25 | -1.09 | 244 | 556.11 | 47 | 19.26 | 107.25 | 19.29 | 106.84 | 19.21 | -0.41 | -88.3 | 0 | 0 |
| 2025/06/03 | 22.85 | +0.2 | +0.88 | 402 | 929.45 | 107 | 26.62 | 248.19 | 26.7 | 247.03 | 26.58 | -1.17 | -108.88 | 0 | 0 |
| 2025/06/02 | 22.65 | +0.85 | +3.9 | 282 | 628.37 | 17 | 6.03 | 37.95 | 6.04 | 38.15 | 6.07 | +0.2 | +120.59 | 0 | 0 |
| 2025/05/29 | 21.8 | +0.5 | +2.35 | 254 | 552.25 | 27 | 10.63 | 59.05 | 10.69 | 59.13 | 10.71 | +0.08 | +29.63 | 0 | 0 |
| 2025/05/28 | 21.3 | -0.1 | -0.47 | 177 | 378.45 | 8 | 4.52 | 17.16 | 4.53 | 17.05 | 4.51 | -0.1 | -131.25 | 0 | 0 |
| 2025/05/27 | 21.4 | +0.1 | +0.47 | 130 | 277.39 | 5 | 3.85 | 10.69 | 3.85 | 10.67 | 3.85 | -0.01 | -30 | 0 | 0 |
| 2025/05/26 | 21.3 | +0.45 | +2.16 | 345 | 723.57 | 50 | 14.49 | 105.33 | 14.56 | 105.77 | 14.62 | +0.43 | +87 | 0 | 0 |
| 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 |
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。
