2731
160
TWD-0.50 (-0.31%)
2026.05.20收盤
雄獅－現股當沖
雄獅最新現股當沖狀況
整理雄獅最新(2026/04/24) 當沖狀況。整體成交張數為75張，佔整體市場成交張數的12.39%。當日現股當沖之總損益為+9,500元、每張平均損益則為+127元。
開盤價
161.5
收盤價
160
當日範圍
159.5 - 161.5
成交張數
451
開盤價(昨)
160
收盤價(昨)
160.5
昨日範圍
160 - 162.5
成交張數(昨)
719
成交金額
7221.59萬
成交金額(昨)
1.16億
52週範圍
145 - 184
發行股數
9328萬
市值
149億
現股當沖－歷史逐日資訊
開盤價
161.5
收盤價
160
成交張數
451
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(%) | ||||||
| 2026/04/24 | 157.5 | -0.5 | -0.32 | 605 | 9,557.6 | 75 | 12.39 | 1,183.85 | 12.39 | 1,184.8 | 12.4 | +0.95 | +126.67 | 0 | 0 |
| 2026/04/23 | 158 | -2 | -1.25 | 1,265 | 20,103.83 | 163 | 12.88 | 2,587.1 | 12.87 | 2,597.05 | 12.92 | +9.95 | +610.43 | 0 | 0 |
| 2026/04/22 | 160 | -1 | -0.62 | 562 | 9,029.55 | 24 | 4.27 | 384.4 | 4.26 | 386 | 4.27 | +1.6 | +666.67 | 0 | 0 |
| 2026/04/21 | 161 | +0.5 | +0.31 | 487 | 7,847.39 | 10 | 2.05 | 160.65 | 2.05 | 161.05 | 2.05 | +0.4 | +400 | 0 | 0 |
| 2026/04/20 | 160.5 | +1 | +0.63 | 405 | 6,495.46 | 40 | 9.88 | 641.2 | 9.87 | 642.15 | 9.89 | +0.95 | +237.5 | 0 | 0 |
| 2026/04/17 | 159.5 | -0.5 | -0.31 | 765 | 12,253.37 | 27 | 3.53 | 431.8 | 3.52 | 432.85 | 3.53 | +1.05 | +388.89 | 0 | 0 |
| 2026/04/16 | 160 | +0 | +0 | 698 | 11,175.16 | 120 | 17.2 | 1,921.25 | 17.19 | 1,924.8 | 17.22 | +3.55 | +295.83 | 0 | 0 |
| 2026/04/15 | 160 | -1.5 | -0.93 | 1,191 | 19,136.88 | 146 | 12.26 | 2,347.95 | 12.27 | 2,350.75 | 12.28 | +2.8 | +191.78 | 0 | 0 |
| 2026/04/14 | 161.5 | -3 | -1.82 | 1,656 | 26,708.55 | 241 | 14.56 | 3,898.9 | 14.6 | 3,896.6 | 14.59 | -2.3 | -95.44 | 0 | 0 |
| 2026/04/13 | 164.5 | +3 | +1.86 | 3,060 | 51,296.3 | 1,249 | 40.82 | 20,999.25 | 40.94 | 20,935.45 | 40.81 | -63.8 | -510.81 | 0 | 0 |
| 2026/04/10 | 161.5 | +1.5 | +0.94 | 336 | 5,434.5 | 47 | 13.99 | 760.8 | 14 | 761.25 | 14.01 | +0.45 | +95.74 | 0 | 0 |
| 2026/04/09 | 160 | -4.5 | -2.74 | 1,343 | 21,643.06 | 118 | 8.79 | 1,904.95 | 8.8 | 1,905.05 | 8.8 | +0.1 | +8.47 | 0 | 0 |
| 2026/04/08 | 164.5 | +1.5 | +0.92 | 502 | 8,246.5 | 112 | 22.32 | 1,839.8 | 22.31 | 1,842.55 | 22.34 | +2.75 | +245.54 | 0 | 0 |
| 2026/04/07 | 163 | +3.5 | +2.19 | 456 | 7,406.13 | 63 | 13.8 | 1,020.75 | 13.78 | 1,018.65 | 13.75 | -2.1 | -333.33 | 0 | 0 |
| 2026/04/02 | 159.5 | -1.5 | -0.93 | 373 | 5,990.06 | 67 | 17.94 | 1,078.05 | 18 | 1,077.15 | 17.98 | -0.9 | -134.33 | 0 | 0 |
| 2026/04/01 | 161 | +5.5 | +3.54 | 744 | 11,937.31 | 141 | 18.96 | 2,255.65 | 18.9 | 2,266.6 | 18.99 | +10.95 | +776.6 | 0 | 0 |
| 2026/03/31 | 155.5 | -4 | -2.51 | 1,237 | 19,432.06 | 294 | 23.77 | 4,632.05 | 23.84 | 4,637.55 | 23.87 | +5.5 | +187.07 | 0 | 0 |
| 2026/03/30 | 159.5 | -4.5 | -2.74 | 1,444 | 23,191.4 | 188 | 13.02 | 3,031.6 | 13.07 | 3,034.85 | 13.09 | +3.25 | +172.87 | 0 | 0 |
| 2026/03/27 | 164 | -0.5 | -0.3 | 497 | 8,141.63 | 69 | 13.88 | 1,130.65 | 13.89 | 1,132 | 13.9 | +1.35 | +195.65 | 0 | 0 |
| 2026/03/26 | 164.5 | -2.5 | -1.5 | 414 | 6,880.87 | 29 | 7.01 | 484.05 | 7.03 | 481.65 | 7 | -2.4 | -827.59 | 0 | 0 |
| 2026/03/25 | 167 | +0.5 | +0.3 | 455 | 7,619.77 | 57 | 12.53 | 955.65 | 12.54 | 954.9 | 12.53 | -0.75 | -131.58 | 0 | 0 |
| 2026/03/24 | 166.5 | +2.5 | +1.52 | 388 | 6,460.38 | 70 | 18.05 | 1,163.9 | 18.02 | 1,167.05 | 18.06 | +3.15 | +450 | 0 | 0 |
| 2026/03/23 | 164 | -5 | -2.96 | 983 | 16,197.98 | 89 | 9.06 | 1,471.15 | 9.08 | 1,467.9 | 9.06 | -3.25 | -365.17 | 0 | 0 |
| 2026/03/20 | 169 | +1 | +0.6 | 205 | 3,474.22 | 28 | 13.63 | 473.75 | 13.64 | 472.8 | 13.61 | -0.95 | -339.29 | 0 | 0 |
| 2026/03/19 | 168 | -2 | -1.18 | 589 | 9,902.19 | 123 | 20.9 | 2,069.4 | 20.9 | 2,071.35 | 20.92 | +1.95 | +158.54 | 0 | 0 |
| 2026/03/18 | 170 | +0 | +0 | 405 | 6,893.81 | 41 | 10.13 | 697.95 | 10.12 | 698.15 | 10.13 | +0.2 | +48.78 | 0 | 0 |
| 2026/03/17 | 170 | -2.5 | -1.45 | 602 | 10,300.14 | 65 | 10.79 | 1,111.9 | 10.79 | 1,114.05 | 10.82 | +2.15 | +330.77 | 0 | 0 |
| 2026/03/16 | 172.5 | -1 | -0.58 | 612 | 10,629.86 | 243 | 39.7 | 4,218 | 39.68 | 4,218.25 | 39.68 | +0.25 | +10.29 | 0 | 0 |
| 2026/03/13 | 173.5 | -2 | -1.14 | 570 | 9,878.7 | 187 | 32.79 | 3,239.6 | 32.79 | 3,243.3 | 32.83 | +3.7 | +197.86 | 0 | 0 |
| 2026/03/12 | 175.5 | -1 | -0.57 | 567 | 9,928.72 | 134 | 23.63 | 2,343.45 | 23.6 | 2,345.65 | 23.62 | +2.2 | +164.18 | 0 | 0 |
| 2026/03/11 | 176.5 | +3.5 | +2.02 | 984 | 17,296.17 | 322 | 32.73 | 5,653.75 | 32.69 | 5,654 | 32.69 | +0.25 | +7.76 | 0 | 0 |
| 2026/03/10 | 173 | +8.5 | +5.17 | 1,840 | 31,568.67 | 489 | 26.57 | 8,354.05 | 26.46 | 8,395.6 | 26.59 | +41.55 | +849.69 | 0 | 0 |
| 2026/03/09 | 164.5 | -4 | -2.37 | 1,783 | 29,174.95 | 516 | 28.94 | 8,446.7 | 28.95 | 8,456.8 | 28.99 | +10.1 | +195.74 | 1 | 0.06 |
| 2026/03/06 | 168.5 | +5.5 | +3.37 | 1,025 | 17,126.55 | 294 | 28.69 | 4,885.2 | 28.52 | 4,922.8 | 28.74 | +37.6 | +1,278.91 | 0 | 0 |
| 2026/03/05 | 163 | +3 | +1.88 | 932 | 15,174.81 | 215 | 23.07 | 3,498.7 | 23.06 | 3,506.5 | 23.11 | +7.8 | +362.79 | 0 | 0 |
| 2026/03/04 | 160 | -10.5 | -6.16 | 1,912 | 31,100.01 | 610 | 31.9 | 9,906.4 | 31.85 | 9,965.25 | 32.04 | +58.85 | +964.75 | 0 | 0 |
| 2026/03/03 | 170.5 | -1.5 | -0.87 | 1,506 | 25,361.41 | 491 | 32.59 | 8,257.15 | 32.56 | 8,302.85 | 32.74 | +45.7 | +930.75 | 0 | 0 |
| 2026/03/02 | 172 | -3.5 | -1.99 | 1,100 | 18,745.2 | 324 | 29.46 | 5,504.1 | 29.36 | 5,523.05 | 29.46 | +18.95 | +584.88 | 0 | 0 |
| 2026/02/26 | 175.5 | +2.5 | +1.45 | 776 | 13,589.48 | 181 | 23.31 | 3,160.2 | 23.25 | 3,173.2 | 23.35 | +13 | +718.23 | 0 | 0 |
| 2026/02/25 | 173 | -3.5 | -1.98 | 951 | 16,502.82 | 158 | 16.62 | 2,748.4 | 16.65 | 2,747.9 | 16.65 | -0.5 | -31.65 | 0 | 0 |
| 2026/02/24 | 176.5 | -1.5 | -0.84 | 970 | 17,106.69 | 303 | 31.25 | 5,345.25 | 31.25 | 5,353.8 | 31.3 | +8.55 | +282.18 | 1 | 0.1 |
| 2026/02/23 | 178 | +2.5 | +1.42 | 1,705 | 29,895.12 | 635 | 37.25 | 11,084.2 | 37.08 | 11,167.4 | 37.36 | +83.2 | +1,310.24 | 0 | 0 |
| 2026/02/11 | 175.5 | +0.5 | +0.29 | 2,073 | 35,890.46 | 907 | 43.75 | 15,682.95 | 43.7 | 15,696.15 | 43.73 | +13.2 | +145.53 | 0 | 0 |
| 2026/02/10 | 175 | -8.5 | -4.63 | 3,390 | 58,909.46 | 1,460 | 43.06 | 25,364.4 | 43.06 | 25,422.95 | 43.16 | +58.55 | +401.03 | 6 | 0.18 |
| 2026/02/09 | 183.5 | -0.5 | -0.27 | 1,595 | 29,188.35 | 504 | 31.6 | 9,204 | 31.53 | 9,234.8 | 31.64 | +30.8 | +611.11 | 0 | 0 |
| 2026/02/06 | 184 | +8 | +4.55 | 3,060 | 55,060.18 | 822 | 26.87 | 14,645.75 | 26.6 | 14,735.9 | 26.76 | +90.15 | +1,096.72 | 3 | 0.1 |
| 2026/02/05 | 176 | +7.5 | +4.45 | 2,394 | 42,152.23 | 778 | 32.5 | 13,648.85 | 32.38 | 13,701.9 | 32.51 | +53.05 | +681.88 | 0 | 0 |
| 2026/02/04 | 168.5 | +0.5 | +0.3 | 314 | 5,280.99 | 39 | 12.44 | 656.3 | 12.43 | 656.75 | 12.44 | +0.45 | +115.38 | 0 | 0 |
| 2026/02/03 | 168 | +1.5 | +0.9 | 365 | 6,138.78 | 89 | 24.39 | 1,494.95 | 24.35 | 1,497.95 | 24.4 | +3 | +337.08 | 0 | 0 |
| 2026/02/02 | 166.5 | -2.5 | -1.48 | 479 | 7,959.86 | 66 | 13.77 | 1,096.95 | 13.78 | 1,099.55 | 13.81 | +2.6 | +393.94 | 0 | 0 |
| 2026/01/30 | 169 | -3.5 | -2.03 | 587 | 9,986.92 | 120 | 20.45 | 2,042.2 | 20.45 | 2,041.75 | 20.44 | -0.45 | -37.5 | 0 | 0 |
| 2026/01/29 | 172.5 | +0.5 | +0.29 | 688 | 11,720.09 | 254 | 36.92 | 4,324.5 | 36.9 | 4,329.15 | 36.94 | +4.65 | +183.07 | 1 | 0.15 |
| 2026/01/28 | 172 | -0.5 | -0.29 | 543 | 9,310.02 | 123 | 22.66 | 2,109.2 | 22.66 | 2,121.75 | 22.79 | +12.55 | +1,020.33 | 1 | 0.18 |
| 2026/01/27 | 172.5 | +0.5 | +0.29 | 452 | 7,838.91 | 71 | 15.71 | 1,231.6 | 15.71 | 1,230.75 | 15.7 | -0.85 | -119.72 | 0 | 0 |
| 2026/01/26 | 172 | +0.5 | +0.29 | 316 | 5,432.61 | 56 | 17.7 | 961.85 | 17.71 | 962.35 | 17.71 | +0.5 | +89.29 | 0 | 0 |
| 2026/01/23 | 171.5 | -1.5 | -0.87 | 324 | 5,580.2 | 84 | 25.93 | 1,449.4 | 25.97 | 1,447.65 | 25.94 | -1.75 | -208.33 | 0 | 0 |
| 2026/01/22 | 173 | +2.5 | +1.47 | 494 | 8,507.8 | 128 | 25.93 | 2,203.15 | 25.9 | 2,208.95 | 25.96 | +5.8 | +453.12 | 0 | 0 |
| 2026/01/21 | 170.5 | +0.5 | +0.29 | 346 | 5,900.49 | 69 | 19.97 | 1,176.6 | 19.94 | 1,178.3 | 19.97 | +1.7 | +246.38 | 0 | 0 |
| 2026/01/20 | 170 | -2 | -1.16 | 483 | 8,307.02 | 144 | 29.79 | 2,480.8 | 29.86 | 2,476.05 | 29.81 | -4.75 | -329.86 | 0 | 0 |
| 2026/01/19 | 172 | -0.5 | -0.29 | 634 | 10,826.47 | 128 | 20.19 | 2,186.4 | 20.19 | 2,192.15 | 20.25 | +5.75 | +449.22 | 1 | 0.16 |
| 2026/01/16 | 172.5 | -0.5 | -0.29 | 429 | 7,374.35 | 100 | 23.3 | 1,717.95 | 23.3 | 1,720.95 | 23.34 | +3 | +300 | 0 | 0 |
| 2026/01/15 | 173 | +1 | +0.58 | 734 | 12,741.92 | 87 | 11.85 | 1,505.7 | 11.82 | 1,507.25 | 11.83 | +1.55 | +178.16 | 0 | 0 |
| 2026/01/14 | 172 | +3 | +1.78 | 693 | 11,851.3 | 76 | 10.97 | 1,294.75 | 10.92 | 1,299.2 | 10.96 | +4.45 | +585.53 | 0 | 0 |
| 2026/01/13 | 169 | -0.5 | -0.29 | 522 | 8,810.1 | 90 | 17.24 | 1,520.4 | 17.26 | 1,520.05 | 17.25 | -0.35 | -38.89 | 1 | 0.19 |
| 2026/01/12 | 169.5 | -1.5 | -0.88 | 787 | 13,355.65 | 156 | 19.83 | 2,646.85 | 19.82 | 2,647.4 | 19.82 | +0.55 | +35.26 | 0 | 0 |
| 2026/01/09 | 171 | +4 | +2.4 | 1,043 | 17,738.32 | 190 | 18.22 | 3,215.95 | 18.13 | 3,232.85 | 18.23 | +16.9 | +889.47 | 0 | 0 |
| 2026/01/08 | 167 | +1.5 | +0.91 | 749 | 12,529.04 | 84 | 11.21 | 1,403.35 | 11.2 | 1,404.55 | 11.21 | +1.2 | +142.86 | 0 | 0 |
| 2026/01/07 | 165.5 | +1 | +0.61 | 552 | 9,120.98 | 92 | 16.66 | 1,513.35 | 16.59 | 1,520.6 | 16.67 | +7.25 | +788.04 | 0 | 0 |
| 2026/01/06 | 164.5 | +0 | +0 | 405 | 6,662.7 | 70 | 17.27 | 1,152.95 | 17.3 | 1,151.55 | 17.28 | -1.4 | -200 | 0 | 0 |
| 2026/01/05 | 164.5 | -2.5 | -1.5 | 533 | 8,794.45 | 59 | 11.07 | 974.4 | 11.08 | 977 | 11.11 | +2.6 | +440.68 | 0 | 0 |
| 2026/01/02 | 167 | +3.5 | +2.14 | 544 | 9,066.25 | 85 | 15.63 | 1,414.2 | 15.6 | 1,417.95 | 15.64 | +3.75 | +441.18 | 0 | 0 |
| 2025/12/31 | 163.5 | +0 | +0 | 189 | 3,105.58 | 36 | 19.02 | 589.7 | 18.99 | 590.55 | 19.02 | +0.85 | +236.11 | 0 | 0 |
| 2025/12/30 | 163.5 | -1.5 | -0.91 | 225 | 3,699.91 | 21 | 9.31 | 344.9 | 9.32 | 344.75 | 9.32 | -0.15 | -71.43 | 0 | 0 |
| 2025/12/29 | 165 | -1 | -0.6 | 198 | 3,282 | 23 | 11.6 | 381.1 | 11.61 | 380.5 | 11.59 | -0.6 | -260.87 | 0 | 0 |
| 2025/12/26 | 166 | +1.5 | +0.91 | 394 | 6,521.9 | 69 | 17.52 | 1,138.4 | 17.46 | 1,142.95 | 17.52 | +4.55 | +659.42 | -- | -- |
| 2025/12/19 | 166.5 | +1.5 | +0.91 | 410 | 6,809.78 | 71 | 17.31 | 1,177.15 | 17.29 | 1,177.8 | 17.3 | +0.65 | +91.55 | -- | -- |
| 2025/12/18 | 165 | -1 | -0.6 | 460 | 7,549.52 | 102 | 22.19 | 1,674.7 | 22.18 | 1,677.7 | 22.22 | +3 | +294.12 | -- | -- |
| 2025/12/17 | 166 | +2.5 | +1.53 | 672 | 11,105.82 | 141 | 20.99 | 2,327.3 | 20.96 | 2,330.8 | 20.99 | +3.5 | +248.23 | -- | -- |
| 2025/12/16 | 163.5 | +0.5 | +0.31 | 481 | 7,863.02 | 90 | 18.7 | 1,470.05 | 18.7 | 1,473.2 | 18.74 | +3.15 | +350 | -- | -- |
| 2025/12/15 | 163 | -1.5 | -0.91 | 523 | 8,547.16 | 203 | 38.78 | 3,313.2 | 38.76 | 3,313.65 | 38.77 | +0.45 | +22.17 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
