2731
179
TWD+0.50 (0.28%)
2025.11.26收盤
雄獅－現股當沖
雄獅最新現股當沖狀況
整理雄獅最新(2025/11/26) 當沖狀況。整體成交張數為243張，佔整體市場成交張數的33.14%。當日現股當沖之總損益為+14.65萬元、每張平均損益則為+603元。
開盤價
177
收盤價
179
當日範圍
175.5 - 179.5
成交張數
719
開盤價(昨)
180.5
收盤價(昨)
178.5
昨日範圍
177 - 180.5
成交張數(昨)
578
成交金額
1.28億
成交金額(昨)
1.03億
52週範圍
103 - 182.5
發行股數
9328萬
市值
167億
現股當沖－歷史逐日資訊
開盤價
177
收盤價
179
成交張數
719
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(%) | ||||||
| 2025/11/26 | 179 | +0.5 | +0.28 | 719 | 13,028.03 | 243 | 33.14 | 4,309.6 | 33.08 | 4,324.25 | 33.19 | +14.65 | +602.88 | 0 | 0 |
| 2025/11/25 | 178.5 | -2 | -1.11 | 578 | 10,320.68 | 115 | 19.9 | 2,055 | 19.91 | 2,058.15 | 19.94 | +3.15 | +273.91 | 0 | 0 |
| 2025/11/24 | 180.5 | +1 | +0.56 | 918 | 16,438.57 | 273 | 29.75 | 4,883.35 | 29.71 | 4,909.35 | 29.86 | +26 | +952.38 | 1 | 0.11 |
| 2025/11/21 | 179.5 | -1.5 | -0.83 | 802 | 14,406.62 | 256 | 31.91 | 4,601.5 | 31.94 | 4,601.9 | 31.94 | +0.4 | +15.62 | 0 | 0 |
| 2025/11/20 | 181 | +1.5 | +0.84 | 1,414 | 25,519.25 | 429 | 30.34 | 7,733.1 | 30.3 | 7,746.05 | 30.35 | +12.95 | +301.86 | 0 | 0 |
| 2025/11/19 | 179.5 | +3 | +1.7 | 1,347 | 23,962.63 | 556 | 41.29 | 9,871.8 | 41.2 | 9,895 | 41.29 | +23.2 | +417.27 | 0 | 0 |
| 2025/11/18 | 176.5 | -6 | -3.29 | 2,625 | 46,667.88 | 952 | 36.27 | 16,996.75 | 36.42 | 16,948.05 | 36.32 | -48.7 | -511.55 | 2 | 0.08 |
| 2025/11/17 | 182.5 | +9.5 | +5.49 | 3,563 | 64,354.74 | 889 | 24.95 | 15,953.7 | 24.79 | 16,041.55 | 24.93 | +87.85 | +988.19 | 2 | 0.06 |
| 2025/11/14 | 173 | +0.5 | +0.29 | 1,705 | 29,709.75 | 444 | 26.05 | 7,721.05 | 25.99 | 7,736.15 | 26.04 | +15.1 | +340.09 | 0 | 0 |
| 2025/11/13 | 172.5 | +1.5 | +0.88 | 1,251 | 21,363.65 | 424 | 33.89 | 7,208.65 | 33.74 | 7,240.8 | 33.89 | +32.15 | +758.25 | 0 | 0 |
| 2025/11/12 | 171 | +1.5 | +0.88 | 1,002 | 17,201.08 | 302 | 30.13 | 5,175.45 | 30.09 | 5,185.65 | 30.15 | +10.2 | +337.75 | 0 | 0 |
| 2025/11/11 | 169.5 | -5 | -2.87 | 2,422 | 41,333.74 | 705 | 29.11 | 12,014.9 | 29.07 | 12,073.8 | 29.21 | +58.9 | +835.46 | 1 | 0.04 |
| 2025/11/10 | 174.5 | +5.5 | +3.25 | 3,432 | 60,187.95 | 969 | 28.23 | 16,901.45 | 28.08 | 16,954.15 | 28.17 | +52.7 | +543.86 | 2 | 0.06 |
| 2025/11/07 | 169 | +1 | +0.6 | 1,767 | 29,602.3 | 530 | 30 | 8,879.75 | 30 | 8,896.9 | 30.05 | +17.15 | +323.58 | 0 | 0 |
| 2025/11/06 | 168 | +10.5 | +6.67 | 4,536 | 77,347.6 | 1,463 | 32.25 | 24,956.2 | 32.26 | 24,906.1 | 32.2 | -50.1 | -342.45 | 6 | 0.13 |
| 2025/11/05 | 157.5 | -0.5 | -0.32 | 1,213 | 19,162.8 | 451 | 37.19 | 7,137.65 | 37.25 | 7,144.85 | 37.28 | +7.2 | +159.65 | 2 | 0.16 |
| 2025/11/04 | 158 | -1.5 | -0.94 | 328 | 5,203.56 | 56 | 17.09 | 888.7 | 17.08 | 890.85 | 17.12 | +2.15 | +383.93 | 0 | 0 |
| 2025/11/03 | 159.5 | +2.5 | +1.59 | 509 | 8,115.17 | 159 | 31.21 | 2,526.35 | 31.13 | 2,529 | 31.16 | +2.65 | +166.67 | 0 | 0 |
| 2025/10/31 | 157 | +1 | +0.64 | 1,238 | 19,454.3 | 298 | 24.07 | 4,649.6 | 23.9 | 4,692.5 | 24.12 | +42.9 | +1,439.6 | 1 | 0.08 |
| 2025/10/30 | 156 | -1 | -0.64 | 362 | 5,674.08 | 72 | 19.87 | 1,126.15 | 19.85 | 1,128.75 | 19.89 | +2.6 | +361.11 | 0 | 0 |
| 2025/10/29 | 157 | -0.5 | -0.32 | 790 | 12,359.76 | 114 | 14.43 | 1,787 | 14.46 | 1,789.2 | 14.48 | +2.2 | +192.98 | 0 | 0 |
| 2025/10/28 | 157.5 | -1 | -0.63 | 334 | 5,285.2 | 32 | 9.57 | 505.45 | 9.56 | 507.2 | 9.6 | +1.75 | +546.88 | 0 | 0 |
| 2025/10/27 | 158.5 | -1 | -0.63 | 413 | 6,551.34 | 68 | 16.46 | 1,079.95 | 16.48 | 1,080.35 | 16.49 | +0.4 | +58.82 | 0 | 0 |
| 2025/10/23 | 159.5 | -3 | -1.85 | 658 | 10,532.41 | 153 | 23.24 | 2,444 | 23.2 | 2,456.4 | 23.32 | +12.4 | +810.46 | 0 | 0 |
| 2025/10/22 | 162.5 | +1 | +0.62 | 273 | 4,431.13 | 46 | 16.83 | 745.35 | 16.82 | 746.5 | 16.85 | +1.15 | +250 | 0 | 0 |
| 2025/10/21 | 161.5 | -1 | -0.62 | 548 | 8,907.52 | 134 | 24.44 | 2,178.75 | 24.46 | 2,177.65 | 24.45 | -1.1 | -82.09 | 0 | 0 |
| 2025/10/20 | 162.5 | -0.5 | -0.31 | 551 | 8,979.81 | 125 | 22.7 | 2,040.75 | 22.73 | 2,040.85 | 22.73 | +0.1 | +8 | 0 | 0 |
| 2025/10/17 | 163 | +2.5 | +1.56 | 1,776 | 29,175.35 | 553 | 31.14 | 9,070.1 | 31.09 | 9,084 | 31.14 | +13.9 | +251.36 | 1 | 0.06 |
| 2025/10/16 | 160.5 | +1.5 | +0.94 | 347 | 5,555.56 | 54 | 15.57 | 864.3 | 15.56 | 864.5 | 15.56 | +0.2 | +37.04 | 0 | 0 |
| 2025/10/15 | 159 | +2 | +1.27 | 347 | 5,496.15 | 113 | 32.55 | 1,789.25 | 32.55 | 1,788.1 | 32.53 | -1.15 | -101.77 | 0 | 0 |
| 2025/10/14 | 157 | -0.5 | -0.32 | 547 | 8,659.19 | 160 | 29.26 | 2,534.1 | 29.26 | 2,538.95 | 29.32 | +4.85 | +303.12 | 0 | 0 |
| 2025/10/13 | 157.5 | -2 | -1.25 | 320 | 5,029.89 | 50 | 15.63 | 785.2 | 15.61 | 786.75 | 15.64 | +1.55 | +310 | 0 | 0 |
| 2025/10/09 | 159.5 | -0.5 | -0.31 | 348 | 5,550.61 | 70 | 20.14 | 1,117.55 | 20.13 | 1,118.7 | 20.15 | +1.15 | +164.29 | 0 | 0 |
| 2025/10/08 | 160 | +2 | +1.27 | 475 | 7,576.14 | 63 | 13.27 | 998.55 | 13.18 | 1,004 | 13.25 | +5.45 | +865.08 | 0 | 0 |
| 2025/10/07 | 158 | +2 | +1.28 | 365 | 5,772.33 | 50 | 13.71 | 790.9 | 13.7 | 791.85 | 13.72 | +0.95 | +190 | 0 | 0 |
| 2025/10/03 | 156 | +1 | +0.65 | 417 | 6,515.1 | 75 | 17.99 | 1,170.45 | 17.97 | 1,172.4 | 18 | +1.95 | +260 | 0 | 0 |
| 2025/10/02 | 155 | -2 | -1.27 | 459 | 7,145.73 | 45 | 9.8 | 701.95 | 9.82 | 702.75 | 9.83 | +0.8 | +177.78 | 0 | 0 |
| 2025/10/01 | 157 | -1.5 | -0.95 | 333 | 5,244.41 | 49 | 14.72 | 771.85 | 14.72 | 772.85 | 14.74 | +1 | +204.08 | 0 | 0 |
| 2025/09/30 | 158.5 | +2 | +1.28 | 258 | 4,080.07 | 79 | 30.63 | 1,247.8 | 30.58 | 1,250.2 | 30.64 | +2.4 | +303.8 | 0 | 0 |
| 2025/09/26 | 156.5 | -2 | -1.26 | 584 | 9,142.69 | 80 | 13.71 | 1,252.9 | 13.7 | 1,255.55 | 13.73 | +2.65 | +331.25 | 0 | 0 |
| 2025/09/25 | 158.5 | -0.5 | -0.31 | 634 | 10,050.45 | 97 | 15.31 | 1,543.95 | 15.36 | 1,545.25 | 15.37 | +1.3 | +134.02 | 0 | 0 |
| 2025/09/24 | 159 | +0.5 | +0.32 | 220 | 3,505.42 | 43 | 19.56 | 685.3 | 19.55 | 686.8 | 19.59 | +1.5 | +348.84 | 0 | 0 |
| 2025/09/23 | 158.5 | -2 | -1.25 | 521 | 8,287.75 | 75 | 14.41 | 1,193.95 | 14.41 | 1,195.75 | 14.43 | +1.8 | +240 | 0 | 0 |
| 2025/09/22 | 160.5 | +0.5 | +0.31 | 576 | 9,304.46 | 181 | 31.43 | 2,922.7 | 31.41 | 2,922.7 | 31.41 | +0 | +0 | 0 | 0 |
| 2025/09/19 | 160 | +0 | +0 | 506 | 8,110.31 | 120 | 23.69 | 1,919.5 | 23.67 | 1,921.1 | 23.69 | +1.6 | +133.33 | 0 | 0 |
| 2025/09/18 | 160 | +1.5 | +0.95 | 366 | 5,835.98 | 54 | 14.73 | 862.3 | 14.78 | 860.55 | 14.75 | -1.75 | -324.07 | 0 | 0 |
| 2025/09/17 | 158.5 | -0.5 | -0.31 | 293 | 4,661.42 | 56 | 19.1 | 890.4 | 19.1 | 890.15 | 19.1 | -0.25 | -44.64 | 0 | 0 |
| 2025/09/16 | 159 | -1.5 | -0.93 | 463 | 7,380.25 | 65 | 14.03 | 1,037.05 | 14.05 | 1,040.85 | 14.1 | +3.8 | +584.62 | 0 | 0 |
| 2025/09/15 | 160.5 | +0 | +0 | 470 | 7,556.68 | 94 | 19.99 | 1,508.6 | 19.96 | 1,510.55 | 19.99 | +1.95 | +207.45 | 0 | 0 |
| 2025/09/12 | 160.5 | +1.5 | +0.94 | 585 | 9,386.34 | 129 | 22.05 | 2,069.35 | 22.05 | 2,070.4 | 22.06 | +1.05 | +81.4 | 0 | 0 |
| 2025/09/11 | 159 | -6.5 | -3.93 | 1,979 | 31,639.71 | 444 | 22.43 | 7,113.6 | 22.48 | 7,126.55 | 22.52 | +12.95 | +291.67 | 4 | 0.2 |
| 2025/09/10 | 165.5 | +3.5 | +2.16 | 1,452 | 23,944.31 | 360 | 24.8 | 5,913.8 | 24.7 | 5,939.55 | 24.81 | +25.75 | +715.28 | 0 | 0 |
| 2025/09/09 | 162 | -10.5 | -6.09 | 3,429 | 55,964.86 | 832 | 24.27 | 13,593.3 | 24.29 | 13,642.55 | 24.38 | +49.25 | +591.95 | 1 | 0.03 |
| 2025/09/08 | 172.5 | +5.5 | +3.29 | 2,416 | 41,396.66 | 354 | 14.65 | 6,036.7 | 14.58 | 6,075.85 | 14.68 | +39.15 | +1,105.93 | 0 | 0 |
| 2025/09/05 | 167 | -3.5 | -2.05 | 2,282 | 38,401.02 | 482 | 21.12 | 8,116.55 | 21.14 | 8,151.25 | 21.23 | +34.7 | +719.92 | 2 | 0.09 |
| 2025/09/04 | 170.5 | +3.5 | +2.1 | 2,247 | 38,077.38 | 362 | 16.11 | 6,122.8 | 16.08 | 6,121.75 | 16.08 | -1.05 | -29.01 | 0 | 0 |
| 2025/09/03 | 167 | +4 | +2.45 | 1,773 | 29,395.85 | 286 | 16.13 | 4,722 | 16.06 | 4,743.3 | 16.14 | +21.3 | +744.76 | 0 | 0 |
| 2025/09/02 | 163 | +1 | +0.62 | 1,091 | 17,798.33 | 307 | 28.15 | 5,001.8 | 28.1 | 5,008.95 | 28.14 | +7.15 | +232.9 | 0 | 0 |
| 2025/09/01 | 162 | +2.5 | +1.57 | 1,778 | 28,850.2 | 261 | 14.68 | 4,228.15 | 14.66 | 4,234.25 | 14.68 | +6.1 | +233.72 | 0 | 0 |
| 2025/08/29 | 159.5 | +0.5 | +0.31 | 1,253 | 20,027.05 | 249 | 19.88 | 3,979.45 | 19.87 | 3,983.55 | 19.89 | +4.1 | +164.66 | 0 | 0 |
| 2025/08/28 | 159 | +4.5 | +2.91 | 2,054 | 32,516.79 | 229 | 11.15 | 3,599.35 | 11.07 | 3,634.3 | 11.18 | +34.95 | +1,526.2 | 0 | 0 |
| 2025/08/27 | 154.5 | +0.5 | +0.32 | 573 | 8,873.18 | 92 | 16.05 | 1,423.1 | 16.04 | 1,423.85 | 16.05 | +0.75 | +81.52 | 1 | 0.17 |
| 2025/08/26 | 154 | +1.5 | +0.98 | 973 | 14,963.06 | 62 | 6.37 | 947.5 | 6.33 | 953.5 | 6.37 | +6 | +967.74 | 2 | 0.21 |
| 2025/08/25 | 152.5 | +1 | +0.66 | 756 | 11,500.18 | 131 | 17.32 | 1,989 | 17.3 | 1,990.9 | 17.31 | +1.9 | +145.04 | 0 | 0 |
| 2025/08/22 | 151.5 | +0.5 | +0.33 | 658 | 9,986.69 | 98 | 14.89 | 1,482.15 | 14.84 | 1,486.05 | 14.88 | +3.9 | +397.96 | 0 | 0 |
| 2025/08/21 | 151 | +2.5 | +1.68 | 1,121 | 16,856.78 | 158 | 14.1 | 2,367.05 | 14.04 | 2,373.75 | 14.08 | +6.7 | +424.05 | 0 | 0 |
| 2025/08/20 | 148.5 | +1.5 | +1.02 | 1,038 | 15,415.9 | 188 | 18.12 | 2,776.25 | 18.01 | 2,791.45 | 18.11 | +15.2 | +808.51 | 0 | 0 |
| 2025/08/19 | 147 | -1 | -0.68 | 535 | 7,867.67 | 93 | 17.39 | 1,368.05 | 17.39 | 1,369.2 | 17.4 | +1.15 | +123.66 | 0 | 0 |
| 2025/08/18 | 148 | +1.5 | +1.02 | 789 | 11,650.07 | 135 | 17.11 | 1,989.6 | 17.08 | 1,994.2 | 17.12 | +4.6 | +340.74 | 0 | 0 |
| 2025/08/15 | 146.5 | +0 | +0 | 850 | 12,509.87 | 139 | 16.34 | 2,043.4 | 16.33 | 2,046.45 | 16.36 | +3.05 | +219.42 | 0 | 0 |
| 2025/08/14 | 146.5 | +1.5 | +1.03 | 2,296 | 33,096.92 | 596 | 25.96 | 8,553.8 | 25.84 | 8,671.8 | 26.2 | +118 | +1,979.87 | 0 | 0 |
| 2025/08/13 | 145 | -1 | -0.68 | 1,875 | 27,211.65 | 336 | 17.92 | 4,884.85 | 17.95 | 4,883.65 | 17.95 | -1.2 | -35.71 | 0 | 0 |
| 2025/08/12 | 146 | -4.5 | -2.99 | 2,238 | 32,889.47 | 349 | 15.59 | 5,125.45 | 15.58 | 5,142.95 | 15.64 | +17.5 | +501.43 | 0 | 0 |
| 2025/08/11 | 150.5 | -2 | -1.31 | 1,052 | 15,867.88 | 231 | 21.95 | 3,480.65 | 21.94 | 3,484.65 | 21.96 | +4 | +173.16 | 0 | 0 |
| 2025/08/08 | 152.5 | -2 | -1.29 | 2,168 | 33,310.19 | 587 | 27.08 | 9,015.8 | 27.07 | 9,048.75 | 27.17 | +32.95 | +561.33 | 0 | 0 |
| 2025/08/07 | 154.5 | -0.5 | -0.32 | 1,145 | 17,718.07 | 330 | 28.81 | 5,107.1 | 28.82 | 5,106.3 | 28.82 | -0.8 | -24.24 | 0 | 0 |
| 2025/08/06 | 155 | +0.5 | +0.32 | 1,043 | 16,178.46 | 261 | 25.03 | 4,043.5 | 24.99 | 4,046 | 25.01 | +2.5 | +95.79 | 0 | 0 |
| 2025/08/05 | 154.5 | +4 | +2.66 | 1,378 | 21,029.75 | 309 | 22.42 | 4,699.4 | 22.35 | 4,699.2 | 22.35 | -0.2 | -6.47 | 0 | 0 |
| 2025/08/04 | 150.5 | +3 | +2.03 | 1,696 | 25,531.39 | 671 | 39.56 | 10,099.1 | 39.56 | 10,111.75 | 39.61 | +12.65 | +188.52 | 2 | 0.12 |
| 2025/08/01 | 147.5 | +1 | +0.68 | 624 | 9,194.11 | 112 | 17.94 | 1,642.25 | 17.86 | 1,646.6 | 17.91 | +4.35 | +388.39 | 0 | 0 |
| 2025/07/31 | 146.5 | -1 | -0.68 | 523 | 7,667.36 | 71 | 13.58 | 1,041.75 | 13.59 | 1,043.65 | 13.61 | +1.9 | +267.61 | 0 | 0 |
| 2025/07/30 | 147.5 | +0.5 | +0.34 | 473 | 6,975.77 | 95 | 20.1 | 1,402 | 20.1 | 1,403.45 | 20.12 | +1.45 | +152.63 | 0 | 0 |
| 2025/07/29 | 147 | -0.5 | -0.34 | 663 | 9,777.4 | 154 | 23.21 | 2,267.45 | 23.19 | 2,271.85 | 23.24 | +4.4 | +285.71 | 0 | 0 |
| 2025/07/28 | 147.5 | +0.5 | +0.34 | 870 | 12,927.51 | 201 | 23.11 | 2,984.3 | 23.08 | 2,985.95 | 23.1 | +1.65 | +82.09 | 2 | 0.23 |
| 2025/07/25 | 147 | -2 | -1.34 | 668 | 9,880.79 | 114 | 17.06 | 1,685.6 | 17.06 | 1,690.05 | 17.1 | +4.45 | +390.35 | 1 | 0.15 |
| 2025/07/24 | 149 | -1 | -0.67 | 1,096 | 16,263.07 | 160 | 14.6 | 2,376.85 | 14.62 | 2,386.2 | 14.67 | +9.35 | +584.38 | 0 | 0 |
| 2025/07/23 | 150 | -1 | -0.66 | 1,292 | 19,327.87 | 345 | 26.7 | 5,131.5 | 26.55 | 5,160.55 | 26.7 | +29.05 | +842.03 | 0 | 0 |
| 2025/07/22 | 151 | -4 | -2.58 | 1,445 | 22,035.46 | 176 | 12.18 | 2,689.05 | 12.2 | 2,687.65 | 12.2 | -1.4 | -79.55 | 0 | 0 |
| 2025/07/21 | 155 | -1.5 | -0.96 | 624 | 9,761.76 | 122 | 19.54 | 1,908.5 | 19.55 | 1,908.25 | 19.55 | -0.25 | -20.49 | 0 | 0 |
| 2025/07/18 | 156.5 | -2.5 | -1.57 | 1,268 | 19,881.27 | 208 | 16.4 | 3,266.85 | 16.43 | 3,268.6 | 16.44 | +1.75 | +84.13 | 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。
