2731
158.5
TWD-0.50 (-0.31%)
2025.09.17收盤
雄獅－現股當沖
雄獅最新現股當沖狀況
整理雄獅最新(2025/09/17) 當沖狀況。整體成交張數為56張，佔整體市場成交張數的19.1%。當日現股當沖之總損益為-2,500元、每張平均損益則為-45元。
開盤價
158.5
收盤價
158.5
當日範圍
158 - 160
成交張數
293
開盤價(昨)
162
收盤價(昨)
159
昨日範圍
158 - 162
成交張數(昨)
463
成交金額
4657.93萬
成交金額(昨)
7373.82萬
52週範圍
103 - 173
發行股數
9328萬
市值
148億
現股當沖－歷史逐日資訊
開盤價
158.5
收盤價
158.5
成交張數
293
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(%) | ||||||
| 2025/09/17 | 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 |
| 2025/07/17 | 159 | +0 | +0 | 486 | 7,722.81 | 119 | 24.5 | 1,891.35 | 24.49 | 1,892.85 | 24.51 | +1.5 | +126.05 | 0 | 0 |
| 2025/07/16 | 159 | +0 | +0 | 1,062 | 16,941.26 | 303 | 28.54 | 4,830.75 | 28.51 | 4,835.35 | 28.54 | +4.6 | +151.82 | 0 | 0 |
| 2025/07/15 | 159 | -9 | -5.36 | 4,427 | 71,451.16 | 1,583 | 35.75 | 25,761.55 | 36.05 | 25,631.2 | 35.87 | -130.35 | -823.44 | 0 | 0 |
| 2025/07/14 | 168 | +14 | +9.09 | 5,926 | 96,867.32 | 1,423 | 24.01 | 23,024.2 | 23.77 | 23,480.95 | 24.24 | +456.75 | +3,209.77 | 79 | 1.33 |
| 2025/07/11 | 154 | -6 | +0.98 | 1,624 | 24,940.22 | 419 | 25.8 | 6,390.35 | 25.62 | 6,461.1 | 25.91 | +70.75 | +1,688.54 | 27 | 1.66 |
| 2025/07/10 | 160 | +1.5 | +0.95 | 2,000 | 31,861.07 | 129 | 6.45 | 2,050.1 | 6.43 | 2,055.55 | 6.45 | +5.45 | +422.48 | 0 | 0 |
| 2025/07/09 | 158.5 | -2.5 | -1.55 | 2,217 | 35,049.19 | 390 | 17.59 | 6,148 | 17.54 | 6,181.55 | 17.64 | +33.55 | +860.26 | 0 | 0 |
| 2025/07/08 | 161 | +3.5 | +2.22 | 1,774 | 28,483.92 | 500 | 28.19 | 8,013.1 | 28.13 | 8,052.45 | 28.27 | +39.35 | +787 | 0 | 0 |
| 2025/07/07 | 157.5 | -3.5 | -2.17 | 1,854 | 29,769.17 | 467 | 25.19 | 7,498.65 | 25.19 | 7,524.45 | 25.28 | +25.8 | +552.46 | 0 | 0 |
| 2025/07/04 | 161 | -3 | -1.83 | 1,799 | 28,964.84 | 432 | 24.02 | 6,984.65 | 24.11 | 6,957.8 | 24.02 | -26.85 | -621.53 | 0 | 0 |
| 2025/07/03 | 164 | -2 | -1.2 | 2,997 | 49,829.22 | 1,256 | 41.91 | 20,919.55 | 41.98 | 20,894.75 | 41.93 | -24.8 | -197.45 | 1 | 0.03 |
| 2025/07/02 | 166 | -1 | -0.6 | 1,467 | 24,353.92 | 512 | 34.9 | 8,490.85 | 34.86 | 8,510.9 | 34.95 | +20.05 | +391.6 | 2 | 0.14 |
| 2025/07/01 | 167 | +0 | +0 | 1,591 | 26,427.54 | 729 | 45.83 | 12,107.55 | 45.81 | 12,139.8 | 45.94 | +32.25 | +442.39 | 1 | 0.06 |
| 2025/06/30 | 167 | +2.5 | +1.52 | 4,391 | 74,077.8 | 1,741 | 39.65 | 29,289.4 | 39.54 | 29,343.7 | 39.61 | +54.3 | +311.89 | 1 | 0.02 |
| 2025/06/27 | 164.5 | +0.5 | +0.3 | 4,659 | 76,934.49 | 2,478 | 53.19 | 40,889.35 | 53.15 | 40,909.4 | 53.17 | +20.05 | +80.91 | 1 | 0.02 |
| 2025/06/26 | 164 | +6.5 | +4.13 | 1,442 | 23,296.89 | 272 | 18.86 | 4,358.1 | 18.71 | 4,398.75 | 18.88 | +40.65 | +1,494.49 | 0 | 0 |
| 2025/06/25 | 157.5 | -0.5 | -0.32 | 881 | 13,943.01 | 2 | 0.23 | 20.15 | 0.14 | 20.1 | 0.14 | -0.05 | -250 | 0 | 0 |
| 2025/06/24 | 158 | +3 | +1.94 | 967 | 15,269.16 | 230 | 23.78 | 3,623.25 | 23.73 | 3,630.65 | 23.78 | +7.4 | +321.74 | 0 | 0 |
| 2025/06/23 | 155 | -0.5 | -0.32 | 1,314 | 20,162.02 | 486 | 36.98 | 7,444.05 | 36.92 | 7,463.4 | 37.02 | +19.35 | +398.15 | 0 | 0 |
| 2025/06/20 | 155.5 | -2.5 | -1.58 | 1,089 | 16,979.86 | 346 | 31.77 | 5,397.9 | 31.79 | 5,406.1 | 31.84 | +8.2 | +236.99 | 0 | 0 |
| 2025/06/19 | 158 | -2.5 | -1.56 | 743 | 11,838.42 | 169 | 22.74 | 2,699.55 | 22.8 | 2,701.3 | 22.82 | +1.75 | +103.55 | 0 | 0 |
| 2025/06/18 | 160.5 | -3 | -1.83 | 1,936 | 31,115.58 | 743 | 38.37 | 11,927.65 | 38.33 | 11,979.1 | 38.5 | +51.45 | +692.46 | 0 | 0 |
| 2025/06/17 | 163.5 | +1 | +0.62 | 3,023 | 48,638.51 | 1,089 | 36.03 | 17,485.05 | 35.95 | 17,571.75 | 36.13 | +86.7 | +796.14 | 2 | 0.07 |
| 2025/06/16 | 162.5 | -6.5 | -3.85 | 2,655 | 43,264.96 | 596 | 22.45 | 9,731.85 | 22.49 | 9,731.95 | 22.49 | +0.1 | +1.68 | 0 | 0 |
| 2025/06/13 | 169 | -4 | -2.31 | 1,992 | 33,844.66 | 756 | 37.95 | 12,873.95 | 38.04 | 12,864.3 | 38.01 | -9.65 | -127.65 | 0 | 0 |
| 2025/06/12 | 173 | +1 | +0.58 | 2,051 | 34,931.26 | 779 | 37.97 | 13,254.1 | 37.94 | 13,303.65 | 38.09 | +49.55 | +636.07 | 5 | 0.24 |
| 2025/06/11 | 172 | +2.5 | +1.47 | 3,431 | 59,338.98 | 1,291 | 37.63 | 22,281.3 | 37.55 | 22,328.55 | 37.63 | +47.25 | +366 | 0 | 0 |
| 2025/06/10 | 169.5 | +4 | +2.42 | 2,021 | 34,042.18 | 355 | 17.57 | 5,954.4 | 17.49 | 5,978.9 | 17.56 | +24.5 | +690.14 | 0 | 0 |
| 2025/06/09 | 165.5 | +3 | +1.85 | 2,420 | 39,820.91 | 1,047 | 43.26 | 17,182.85 | 43.15 | 17,273.65 | 43.38 | +90.8 | +867.24 | 1 | 0.04 |
| 2025/06/06 | 162.5 | -7.5 | -4.41 | 3,037 | 49,807.29 | 902 | 29.7 | 14,796.8 | 29.71 | 14,793.15 | 29.7 | -3.65 | -40.47 | 0 | 0 |
| 2025/06/05 | 170 | +0.5 | +0.29 | 1,117 | 18,916.19 | 302 | 27.04 | 5,103.9 | 26.98 | 5,113.75 | 27.03 | +9.85 | +326.16 | 0 | 0 |
| 2025/06/04 | 169.5 | +0 | +0 | 2,582 | 43,330.06 | 1,140 | 44.16 | 19,159.1 | 44.22 | 19,186.3 | 44.28 | +27.2 | +238.6 | 3 | 0.12 |
| 2025/06/03 | 169.5 | +3.5 | +2.11 | 1,626 | 27,382.31 | 603 | 37.08 | 10,134 | 37.01 | 10,155.5 | 37.09 | +21.5 | +356.55 | 4 | 0.25 |
| 2025/06/02 | 166 | +0 | +0 | 2,712 | 45,525.11 | 1,096 | 40.41 | 18,397.4 | 40.41 | 18,415.6 | 40.45 | +18.2 | +166.06 | 8 | 0.29 |
| 2025/05/29 | 166 | +1 | +0.61 | 2,138 | 35,679.25 | 829 | 38.77 | 13,841.3 | 38.79 | 13,843.25 | 38.8 | +1.95 | +23.52 | 2 | 0.09 |
| 2025/05/28 | 165 | -1 | -0.6 | 1,975 | 32,735.89 | 812 | 41.11 | 13,472.7 | 41.16 | 13,471.55 | 41.15 | -1.15 | -14.16 | 0 | 0 |
| 2025/05/27 | 166 | -2.5 | -1.48 | 3,249 | 53,776.91 | 1,291 | 39.74 | 21,385.2 | 39.77 | 21,432.35 | 39.85 | +47.15 | +365.22 | 1 | 0.03 |
| 2025/05/26 | 168.5 | -1.5 | -0.88 | 3,765 | 63,689.62 | 1,862 | 49.45 | 31,488.4 | 49.44 | 31,568.45 | 49.57 | +80.05 | +429.91 | 0 | 0 |
| 2025/05/23 | 170 | +5 | +3.03 | 6,952 | 117,856.13 | 2,817 | 40.52 | 47,605.4 | 40.39 | 47,726.85 | 40.5 | +121.45 | +431.13 | 5 | 0.07 |
| 2025/05/22 | 165 | +3.5 | +2.17 | 8,342 | 136,720 | 5,062 | 60.68 | 82,652.05 | 60.45 | 82,730.2 | 60.51 | +78.15 | +154.39 | 19 | 0.23 |
| 2025/05/21 | 161.5 | +2 | +1.25 | 3,380 | 54,507.54 | 1,336 | 39.52 | 21,491.75 | 39.43 | 21,541.85 | 39.52 | +50.1 | +375 | 0 | 0 |
| 2025/05/20 | 159.5 | +3 | +1.92 | 2,594 | 40,938.73 | 904 | 34.85 | 14,201.5 | 34.69 | 14,288.35 | 34.9 | +86.85 | +960.73 | 0 | 0 |
| 2025/05/19 | 156.5 | -1 | -0.63 | 4,533 | 72,039.7 | 1,794 | 39.58 | 28,494.55 | 39.55 | 28,530.9 | 39.6 | +36.35 | +202.62 | 4 | 0.09 |
| 2025/05/16 | 157.5 | +10 | +6.78 | 9,084 | 142,593.18 | 3,643 | 40.1 | 57,130.25 | 40.07 | 57,325.05 | 40.2 | +194.8 | +534.72 | 5 | 0.06 |
| 2025/05/15 | 147.5 | +2 | +1.37 | 2,248 | 33,026.26 | 818 | 36.39 | 11,999.35 | 36.33 | 12,003.9 | 36.35 | +4.55 | +55.62 | 0 | 0 |
| 2025/05/14 | 145.5 | +0 | +0 | 892 | 12,984 | 280 | 31.37 | 4,070.2 | 31.35 | 4,077.95 | 31.41 | +7.75 | +276.79 | 2 | 0.22 |
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。
