6456
41.9
TWD+0.95 (2.32%)
2026.02.06收盤
GIS-KY－現股當沖
GIS-KY最新現股當沖狀況
整理GIS-KY最新(2026/02/05) 當沖狀況。整體成交張數為398張，佔整體市場成交張數的27.83%。當日現股當沖之總損益為-1.87萬元、每張平均損益則為-47元。
開盤價
40.95
收盤價
41.9
當日範圍
39.45 - 42.7
成交張數
2,180
開盤價(昨)
41.85
收盤價(昨)
40.95
昨日範圍
40.7 - 42.45
成交張數(昨)
1,430
成交金額
8971.39萬
成交金額(昨)
5934.34萬
52週範圍
35.7 - 68
發行股數
3億
市值
142億
現股當沖－歷史逐日資訊
開盤價
40.95
收盤價
41.9
成交張數
2,180
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(%) | ||||||
| 2026/02/05 | 40.95 | -1.35 | -3.19 | 1,430 | 5,935.37 | 398 | 27.83 | 1,658.18 | 27.94 | 1,656.32 | 27.91 | -1.87 | -46.98 | 0 | 0 |
| 2026/02/04 | 42.3 | +2.15 | +5.35 | 4,025 | 16,993.62 | 1,917 | 47.63 | 8,028.17 | 47.24 | 8,167.72 | 48.06 | +139.54 | +727.93 | 0 | 0 |
| 2026/02/03 | 40.15 | +1.55 | +4.02 | 1,278 | 5,085.43 | 366 | 28.64 | 1,447.77 | 28.47 | 1,459.81 | 28.71 | +12.04 | +329.1 | 0 | 0 |
| 2026/02/02 | 38.6 | -0.6 | -1.53 | 864 | 3,344.86 | 213 | 24.64 | 824.54 | 24.65 | 826.93 | 24.72 | +2.39 | +112.21 | 0 | 0 |
| 2026/01/30 | 39.2 | -0.8 | -2 | 1,865 | 7,298.53 | 511 | 27.4 | 1,999.09 | 27.39 | 2,001.68 | 27.43 | +2.59 | +50.68 | 0 | 0 |
| 2026/01/29 | 40 | -1.2 | -2.91 | 2,445 | 9,855.14 | 590 | 24.13 | 2,378.45 | 24.13 | 2,390.09 | 24.25 | +11.64 | +197.37 | 0 | 0 |
| 2026/01/28 | 41.2 | -0.5 | -1.2 | 1,160 | 4,807.45 | 321 | 27.67 | 1,333.09 | 27.73 | 1,334.78 | 27.76 | +1.69 | +52.65 | 0 | 0 |
| 2026/01/27 | 41.7 | -0.85 | -2 | 1,890 | 7,904.47 | 367 | 19.42 | 1,538.01 | 19.46 | 1,548.25 | 19.59 | +10.24 | +279.16 | 0 | 0 |
| 2026/01/26 | 42.55 | +0.25 | +0.59 | 1,003 | 4,253.37 | 251 | 25.02 | 1,063.91 | 25.01 | 1,065.36 | 25.05 | +1.45 | +57.57 | 0 | 0 |
| 2026/01/23 | 42.3 | -0.35 | -0.82 | 922 | 3,906.18 | 178 | 19.3 | 755.12 | 19.33 | 757.79 | 19.4 | +2.68 | +150.56 | 0 | 0 |
| 2026/01/22 | 42.65 | +0.5 | +1.19 | 900 | 3,853.63 | 386 | 42.9 | 1,654.84 | 42.94 | 1,652.85 | 42.89 | -1.99 | -51.55 | 0 | 0 |
| 2026/01/21 | 42.15 | -1.25 | -2.88 | 1,165 | 4,968.39 | 337 | 28.93 | 1,440.45 | 28.99 | 1,441.11 | 29.01 | +0.66 | +19.44 | 0 | 0 |
| 2026/01/20 | 43.4 | -0.5 | -1.14 | 1,012 | 4,412.39 | 300 | 29.64 | 1,309.62 | 29.68 | 1,307.72 | 29.64 | -1.9 | -63.17 | 0 | 0 |
| 2026/01/19 | 43.9 | +0.65 | +1.5 | 1,377 | 6,076.9 | 413 | 30 | 1,816.32 | 29.89 | 1,822.89 | 30 | +6.58 | +159.2 | 0 | 0 |
| 2026/01/16 | 43.25 | -0.2 | -0.46 | 876 | 3,810.15 | 247 | 28.19 | 1,074.39 | 28.2 | 1,074.91 | 28.21 | +0.52 | +21.05 | 0 | 0 |
| 2026/01/15 | 43.45 | +0.35 | +0.81 | 636 | 2,742.15 | 193 | 30.33 | 832.96 | 30.38 | 832.73 | 30.37 | -0.23 | -11.92 | 0 | 0 |
| 2026/01/14 | 43.1 | +0.65 | +1.53 | 834 | 3,593.75 | 264 | 31.66 | 1,135.17 | 31.59 | 1,136.55 | 31.63 | +1.38 | +52.27 | 0 | 0 |
| 2026/01/13 | 42.45 | -0.45 | -1.05 | 763 | 3,231.32 | 254 | 33.28 | 1,076.36 | 33.31 | 1,075.13 | 33.27 | -1.23 | -48.23 | 0 | 0 |
| 2026/01/12 | 42.9 | +1.05 | +2.51 | 788 | 3,359.09 | 189 | 23.98 | 801.91 | 23.87 | 805.42 | 23.98 | +3.51 | +185.71 | 0 | 0 |
| 2026/01/09 | 41.85 | +0 | +0 | 936 | 3,891.54 | 368 | 39.31 | 1,531.49 | 39.35 | 1,532.78 | 39.39 | +1.28 | +34.92 | 0 | 0 |
| 2026/01/08 | 41.85 | -1.15 | -2.67 | 1,132 | 4,817.98 | 363 | 32.06 | 1,550.79 | 32.19 | 1,550.63 | 32.18 | -0.15 | -4.27 | 0 | 0 |
| 2026/01/07 | 43 | +0.55 | +1.3 | 1,068 | 4,592.37 | 329 | 30.82 | 1,411.72 | 30.74 | 1,413.94 | 30.79 | +2.22 | +67.48 | 0 | 0 |
| 2026/01/06 | 42.45 | +1.05 | +2.54 | 977 | 4,143.47 | 309 | 31.64 | 1,304.27 | 31.48 | 1,309.36 | 31.6 | +5.09 | +164.72 | 0 | 0 |
| 2026/01/05 | 41.4 | -1.1 | -2.59 | 1,644 | 6,857.59 | 316 | 19.22 | 1,321.18 | 19.27 | 1,322.45 | 19.28 | +1.27 | +40.35 | 0 | 0 |
| 2026/01/02 | 42.5 | -0.25 | -0.58 | 589 | 2,529.24 | 179 | 30.39 | 771.37 | 30.5 | 771.12 | 30.49 | -0.26 | -14.25 | 0 | 0 |
| 2025/12/31 | 42.75 | -0.1 | -0.23 | 670 | 2,881 | 240 | 35.8 | 1,030.23 | 35.76 | 1,031.49 | 35.8 | +1.25 | +52.29 | 0 | 0 |
| 2025/12/30 | 42.85 | +0 | +0 | 605 | 2,581.27 | 172 | 28.43 | 734.22 | 28.44 | 734.4 | 28.45 | +0.18 | +10.47 | 0 | 0 |
| 2025/12/29 | 42.85 | +0.35 | +0.82 | 482 | 2,072.45 | 155 | 32.16 | 664.59 | 32.07 | 666.15 | 32.14 | +1.57 | +101.29 | 0 | 0 |
| 2025/12/26 | 42.5 | -1 | -2.3 | 960 | 4,097.47 | 264 | 27.51 | 1,131.37 | 27.61 | 1,130.17 | 27.58 | -1.2 | -45.27 | 0 | 0 |
| 2025/12/19 | 43.8 | +0.7 | +1.62 | 1,293 | 5,597 | 451 | 34.87 | 1,944.59 | 34.74 | 1,957.05 | 34.97 | +12.46 | +276.27 | 0 | 0 |
| 2025/12/18 | 43.1 | -0.5 | -1.15 | 877 | 3,799.49 | 327 | 37.29 | 1,419.35 | 37.36 | 1,422.55 | 37.44 | +3.19 | +97.71 | 0 | 0 |
| 2025/12/17 | 43.6 | +0.45 | +1.04 | 800 | 3,516.41 | 272 | 33.99 | 1,196.32 | 34.02 | 1,195.57 | 34 | -0.76 | -27.76 | 0 | 0 |
| 2025/12/16 | 43.15 | -1.25 | -2.82 | 1,325 | 5,756.73 | 332 | 25.07 | 1,446.05 | 25.12 | 1,448.77 | 25.17 | +2.72 | +81.93 | 0 | 0 |
| 2025/12/15 | 44.4 | -1.2 | -2.63 | 1,294 | 5,775.51 | 319 | 24.64 | 1,426.44 | 24.7 | 1,424.4 | 24.66 | -2.04 | -64.11 | 0 | 0 |
| 2025/11/26 | 42.35 | +0.75 | +1.8 | 699 | 2,983.04 | 187 | 26.45 | 788.22 | 26.42 | 788.72 | 26.44 | +0.51 | +27.01 | 1 | 0.14 |
| 2025/11/25 | 41.6 | +0.65 | +1.59 | 750 | 3,120.97 | 238 | 31.72 | 989.83 | 31.72 | 990.68 | 31.74 | +0.85 | +35.92 | 0 | 0 |
| 2025/11/24 | 40.95 | -0.75 | -1.8 | 1,158 | 4,775.2 | 395 | 34.1 | 1,630.06 | 34.14 | 1,634.65 | 34.23 | +4.59 | +116.33 | 0 | 0 |
| 2025/11/21 | 41.7 | -0.5 | -1.18 | 824 | 3,425.39 | 275 | 33.37 | 1,141.41 | 33.32 | 1,143.79 | 33.39 | +2.38 | +86.36 | 0 | 0 |
| 2025/11/20 | 42.2 | +0.8 | +1.93 | 893 | 3,753.91 | 294 | 32.91 | 1,235.87 | 32.92 | 1,237.18 | 32.96 | +1.31 | +44.73 | 0 | 0 |
| 2025/11/19 | 41.4 | -0.85 | -2.01 | 2,265 | 9,401.57 | 614 | 27.11 | 2,546.76 | 27.09 | 2,557.39 | 27.2 | +10.62 | +173.05 | 0 | 0 |
| 2025/11/18 | 42.25 | -1.6 | -3.65 | 1,127 | 4,816.55 | 297 | 26.36 | 1,266.59 | 26.3 | 1,279.47 | 26.56 | +12.88 | +433.67 | 0 | 0 |
| 2025/11/17 | 43.85 | -0.65 | -1.46 | 503 | 2,220.97 | 159 | 31.61 | 703.25 | 31.66 | 704.8 | 31.73 | +1.55 | +97.48 | 0 | 0 |
| 2025/11/14 | 44.5 | -1.2 | -2.63 | 684 | 3,072.38 | 152 | 22.23 | 683.73 | 22.25 | 684.24 | 22.27 | +0.51 | +33.55 | 1 | 0.15 |
| 2025/11/13 | 45.7 | -0.8 | -1.72 | 775 | 3,562.58 | 196 | 25.3 | 903.35 | 25.36 | 903.17 | 25.35 | -0.18 | -9.18 | 3 | 0.39 |
| 2025/11/12 | 46.5 | +1.45 | +3.22 | 1,282 | 5,947.74 | 451 | 35.17 | 2,088.35 | 35.11 | 2,090.03 | 35.14 | +1.68 | +37.14 | 0 | 0 |
| 2025/11/11 | 45.05 | -1.7 | -3.64 | 2,094 | 9,546.62 | 710 | 33.9 | 3,230.16 | 33.84 | 3,240.07 | 33.94 | +9.91 | +139.65 | 0 | 0 |
| 2025/11/10 | 46.75 | -0.75 | -1.58 | 1,564 | 7,249 | 527 | 33.7 | 2,446.41 | 33.75 | 2,470.78 | 34.08 | +24.37 | +462.43 | 0 | 0 |
| 2025/11/07 | 47.5 | -0.9 | -1.86 | 490 | 2,336.4 | 161 | 32.89 | 767.71 | 32.86 | 768.85 | 32.91 | +1.14 | +70.5 | 0 | 0 |
| 2025/11/06 | 48.4 | +0.65 | +1.36 | 587 | 2,833.66 | 173 | 29.46 | 834.2 | 29.44 | 836.05 | 29.5 | +1.85 | +107.23 | 0 | 0 |
| 2025/11/05 | 47.75 | -0.05 | -0.1 | 715 | 3,374.65 | 205 | 28.69 | 967.91 | 28.68 | 971.12 | 28.78 | +3.21 | +156.34 | 0 | 0 |
| 2025/11/04 | 47.8 | -1.2 | -2.45 | 722 | 3,488.66 | 169 | 23.4 | 817.36 | 23.43 | 819.46 | 23.49 | +2.1 | +124.26 | 0 | 0 |
| 2025/11/03 | 49 | -0.5 | -1.01 | 506 | 2,496.57 | 148 | 29.27 | 730.86 | 29.27 | 732.52 | 29.34 | +1.67 | +112.5 | 0 | 0 |
| 2025/10/31 | 49.5 | -0.7 | -1.39 | 954 | 4,762.22 | 233 | 24.42 | 1,168.6 | 24.54 | 1,170.71 | 24.58 | +2.12 | +90.77 | 0 | 0 |
| 2025/10/30 | 50.2 | -1 | -1.95 | 723 | 3,656.19 | 221 | 30.56 | 1,119.5 | 30.62 | 1,120.56 | 30.65 | +1.06 | +47.96 | 0 | 0 |
| 2025/10/29 | 51.2 | -0.6 | -1.16 | 736 | 3,781.38 | 168 | 22.81 | 863.54 | 22.84 | 865.35 | 22.88 | +1.81 | +107.74 | 0 | 0 |
| 2025/10/28 | 51.8 | -0.4 | -0.77 | 544 | 2,825.08 | 168 | 30.9 | 875.55 | 30.99 | 876.15 | 31.01 | +0.6 | +35.71 | 0 | 0 |
| 2025/10/27 | 52.2 | +0.5 | +0.97 | 658 | 3,420.33 | 198 | 30.1 | 1,029.54 | 30.1 | 1,030.23 | 30.12 | +0.69 | +34.85 | 0 | 0 |
| 2025/10/23 | 51.7 | -0.6 | -1.15 | 723 | 3,747.6 | 204 | 28.21 | 1,058.33 | 28.24 | 1,059.29 | 28.27 | +0.96 | +47.06 | 0 | 0 |
| 2025/10/22 | 52.3 | +0.1 | +0.19 | 934 | 4,926.42 | 339 | 36.31 | 1,786.88 | 36.27 | 1,792.53 | 36.39 | +5.65 | +166.67 | 0 | 0 |
| 2025/10/21 | 52.2 | +0.2 | +0.38 | 753 | 3,952.01 | 266 | 35.33 | 1,396 | 35.32 | 1,398.2 | 35.38 | +2.2 | +82.71 | 0 | 0 |
| 2025/10/20 | 52 | +0.2 | +0.39 | 832 | 4,330.21 | 195 | 23.43 | 1,014.48 | 23.43 | 1,016.35 | 23.47 | +1.87 | +95.9 | 0 | 0 |
| 2025/10/17 | 51.8 | -0.3 | -0.58 | 621 | 3,232.48 | 154 | 24.8 | 802.52 | 24.83 | 802.45 | 24.82 | -0.07 | -4.55 | 0 | 0 |
| 2025/10/16 | 52.1 | +0 | +0 | 1,191 | 6,222.5 | 340 | 28.54 | 1,775.8 | 28.54 | 1,780.04 | 28.61 | +4.24 | +124.71 | 0 | 0 |
| 2025/10/15 | 52.1 | -0.7 | -1.33 | 1,395 | 7,333.47 | 440 | 31.53 | 2,310.58 | 31.51 | 2,337.29 | 31.87 | +26.71 | +607.05 | 0 | 0 |
| 2025/10/14 | 52.8 | -2.9 | -5.21 | 2,290 | 12,422.23 | 745 | 32.53 | 4,043.55 | 32.55 | 4,062.5 | 32.7 | +18.95 | +254.36 | 0 | 0 |
| 2025/10/13 | 55.7 | -1 | -1.76 | 2,134 | 11,755.67 | 662 | 31.02 | 3,622.89 | 30.82 | 3,642.79 | 30.99 | +19.9 | +300.6 | 1 | 0.05 |
| 2025/10/09 | 56.7 | -1.7 | -2.91 | 2,296 | 13,216.78 | 875 | 38.12 | 5,044.39 | 38.17 | 5,052.73 | 38.23 | +8.34 | +95.31 | 2 | 0.09 |
| 2025/10/08 | 58.4 | -4.6 | -7.3 | 3,663 | 21,557.92 | 963 | 26.29 | 5,649.71 | 26.21 | 5,710.47 | 26.49 | +60.76 | +630.94 | 1 | 0.03 |
| 2025/10/07 | 63 | +2.4 | +3.96 | 2,258 | 14,338.9 | 702 | 31.08 | 4,435.44 | 30.93 | 4,453.19 | 31.06 | +17.75 | +252.85 | 2 | 0.09 |
| 2025/10/03 | 60.6 | -1.2 | -1.94 | 999 | 6,070.67 | 291 | 29.12 | 1,768.94 | 29.14 | 1,772.03 | 29.19 | +3.09 | +106.19 | 0 | 0 |
| 2025/10/02 | 61.8 | +0.1 | +0.16 | 1,060 | 6,513.74 | 424 | 39.99 | 2,606.65 | 40.02 | 2,614.01 | 40.13 | +7.36 | +173.58 | 0 | 0 |
| 2025/10/01 | 61.7 | -1 | -1.59 | 694 | 4,313.75 | 260 | 37.44 | 1,616.97 | 37.48 | 1,619.56 | 37.54 | +2.59 | +99.62 | 0 | 0 |
| 2025/09/30 | 62.7 | +1.5 | +2.45 | 1,327 | 8,257.02 | 397 | 29.92 | 2,457.54 | 29.76 | 2,469.15 | 29.9 | +11.61 | +292.44 | 0 | 0 |
| 2025/09/26 | 61.2 | -2.3 | -3.62 | 1,557 | 9,593.32 | 439 | 28.19 | 2,709.38 | 28.24 | 2,721.27 | 28.37 | +11.89 | +270.84 | 2 | 0.13 |
| 2025/09/25 | 63.5 | +1.3 | +2.09 | 2,762 | 17,692.83 | 1,047 | 37.91 | 6,690.11 | 37.81 | 6,709.88 | 37.92 | +19.77 | +188.83 | 0 | 0 |
| 2025/09/24 | 62.2 | -1.2 | -1.89 | 1,836 | 11,450.21 | 656 | 35.74 | 4,091.16 | 35.73 | 4,101.46 | 35.82 | +10.3 | +157.01 | 2 | 0.11 |
| 2025/09/23 | 63.4 | -0.3 | -0.47 | 1,899 | 12,113.43 | 795 | 41.86 | 5,083.02 | 41.96 | 5,078.92 | 41.93 | -4.1 | -51.57 | 0 | 0 |
| 2025/09/22 | 63.7 | -0.4 | -0.62 | 1,218 | 7,700.8 | 464 | 38.1 | 2,931.76 | 38.07 | 2,938.96 | 38.16 | +7.2 | +155.17 | 0 | 0 |
| 2025/09/19 | 64.1 | +0.9 | +1.42 | 1,783 | 11,378.44 | 461 | 25.85 | 2,936.57 | 25.81 | 2,944.68 | 25.88 | +8.11 | +175.92 | 0 | 0 |
| 2025/09/18 | 63.2 | +0.6 | +0.96 | 1,199 | 7,548.36 | 401 | 33.45 | 2,523.28 | 33.43 | 2,531.79 | 33.54 | +8.51 | +212.22 | 0 | 0 |
| 2025/09/17 | 62.6 | -0.6 | -0.95 | 1,701 | 10,679.52 | 441 | 25.93 | 2,767.53 | 25.91 | 2,773.27 | 25.97 | +5.74 | +130.16 | 0 | 0 |
| 2025/09/16 | 63.2 | +2 | +3.27 | 1,864 | 11,728.03 | 614 | 32.93 | 3,861.74 | 32.93 | 3,865.1 | 32.96 | +3.36 | +54.72 | 1 | 0.05 |
| 2025/09/15 | 61.2 | -1.9 | -3.01 | 1,545 | 9,536.03 | 469 | 30.35 | 2,893.66 | 30.34 | 2,912.07 | 30.54 | +18.41 | +392.54 | 0 | 0 |
| 2025/09/12 | 63.1 | +0.7 | +1.12 | 3,379 | 21,624.52 | 1,475 | 43.65 | 9,444.35 | 43.67 | 9,434.6 | 43.63 | -9.75 | -66.1 | 4 | 0.12 |
| 2025/09/11 | 62.4 | +0 | +0 | 5,252 | 33,545.99 | 2,296 | 43.71 | 14,691.3 | 43.79 | 14,678.81 | 43.76 | -12.49 | -54.4 | 1 | 0.02 |
| 2025/09/10 | 62.4 | +1.6 | +2.63 | 2,395 | 14,846.67 | 646 | 26.97 | 3,993.41 | 26.9 | 4,005.54 | 26.98 | +12.13 | +187.77 | 2 | 0.08 |
| 2025/09/09 | 60.8 | -2.2 | -3.49 | 4,056 | 24,949.63 | 1,086 | 26.78 | 6,689.74 | 26.81 | 6,720.22 | 26.94 | +30.48 | +280.66 | 1 | 0.02 |
| 2025/09/08 | 63 | -2.9 | -4.4 | 5,035 | 32,488.68 | 1,466 | 29.11 | 9,451.28 | 29.09 | 9,507.84 | 29.27 | +56.56 | +385.81 | 4 | 0.08 |
| 2025/09/05 | 65.9 | +0.7 | +1.07 | 5,962 | 38,395.02 | 2,784 | 46.69 | 17,842.08 | 46.47 | 18,074.25 | 47.07 | +232.17 | +833.94 | 3 | 0.05 |
| 2025/09/04 | 65.2 | -2.8 | -4.12 | 7,024 | 47,803.58 | 3,345 | 47.62 | 22,808.17 | 47.71 | 22,881.59 | 47.87 | +73.42 | +219.49 | 11 | 0.16 |
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。
