首頁>台灣股市>GIS-KY>交易資訊 - 現股當沖

6456

48.45

TWD

+0.60 (1.25%)

2025.05.23收盤

GIS-KY－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

GIS-KY最新現股當沖狀況

整理GIS-KY最新(2025/05/23) 當沖狀況。整體成交張數為225張，佔整體市場成交張數的48.29%。當日現股當沖之總損益為+2.01萬元、每張平均損益則為+89元。

開盤價

48.5

收盤價

48.45

當日範圍

47.8 - 48.95

成交張數

466

開盤價(昨)

48.05

收盤價(昨)

47.85

昨日範圍

47.55 - 48.7

成交張數(昨)

439

成交金額

2258.88萬

成交金額(昨)

2106.86萬

52週範圍

35.7 - 73.3

發行股數

3億

市值

164億

現股當沖－歷史逐日資訊

開盤價

48.5

收盤價

48.45

成交張數

466

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/05/23	48.45	+0.6	+1.25	466	2,258.53	225	48.29	1,090.33	48.28	1,092.34	48.37	+2.01	+89.33	0	0
2025/05/22	47.85	-1	-2.05	439	2,108.26	166	37.79	797.66	37.84	798.65	37.88	+0.99	+59.64	0	0
2025/05/21	48.85	-0.15	-0.31	852	4,152.22	505	59.29	2,462.99	59.32	2,463.3	59.32	+0.3	+6.04	0	0
2025/05/20	49	-0.85	-1.71	682	3,344.28	202	29.63	990.49	29.62	994.99	29.75	+4.5	+222.77	0	0
2025/05/19	49.85	+0.35	+0.71	489	2,423.34	174	35.62	861.11	35.53	862.42	35.59	+1.31	+75.57	0	0
2025/05/16	49.5	+0.5	+1.02	409	2,016.57	124	30.29	608.27	30.16	610.19	30.26	+1.92	+154.44	0	0
2025/05/15	49	+0.05	+0.1	521	2,541.2	180	34.55	876.39	34.49	878.92	34.59	+2.53	+140.56	0	0
2025/05/14	48.95	+0.6	+1.24	570	2,776.94	104	18.26	506.26	18.23	507.19	18.26	+0.93	+88.94	0	0
2025/05/13	48.35	+0.35	+0.73	492	2,387.79	219	44.52	1,064.27	44.57	1,065.57	44.63	+1.29	+59.13	0	0
2025/05/12	48	+0.15	+0.31	326	1,572.12	139	42.64	669.5	42.59	670.91	42.68	+1.42	+101.8	0	0
2025/05/09	47.85	+0.5	+1.06	477	2,265.8	194	40.69	920.97	40.65	922.08	40.7	+1.11	+57.47	0	0
2025/05/08	47.35	+0	+0	581	2,751.95	284	48.87	1,346.29	48.92	1,346.15	48.92	-0.14	-4.75	0	0
2025/05/07	47.35	+0.85	+1.83	621	2,919.4	249	40.12	1,168.86	40.04	1,170.07	40.08	+1.22	+48.8	0	0
2025/05/06	46.5	+1.1	+2.42	608	2,804.33	284	46.69	1,305.88	46.57	1,307.8	46.64	+1.92	+67.43	0	0
2025/05/05	45.4	-1.25	-2.68	897	4,070.3	463	51.63	2,103.74	51.69	2,110.82	51.86	+7.08	+152.92	0	0
2025/05/02	46.65	-0.2	-0.43	680	3,175.96	272	40.01	1,274.14	40.12	1,272.93	40.08	-1.22	-44.67	0	0
2025/04/30	46.85	-0.35	-0.74	1,057	4,970.07	370	35.01	1,741.24	35.03	1,743.02	35.07	+1.77	+47.97	0	0
2025/04/29	47.2	+0.25	+0.53	598	2,814.28	275	46.01	1,294.73	46.01	1,296.07	46.05	+1.33	+48.55	0	0
2025/04/28	46.95	+1.95	+4.33	677	3,148.29	201	29.69	930.27	29.55	937.58	29.78	+7.3	+363.43	0	0
2025/04/25	45	+1.2	+2.74	801	3,581.37	175	21.84	781.13	21.81	782.57	21.85	+1.43	+81.71	2	0.25
2025/04/24	43.8	+0.3	+0.69	459	2,013.75	118	25.72	516.9	25.67	517.04	25.68	+0.14	+11.86	0	0
2025/04/23	43.5	+1.65	+3.94	475	2,058.72	123	25.88	530.36	25.76	531.79	25.83	+1.43	+116.26	0	0
2025/04/22	41.85	-0.15	-0.36	1,109	4,673.58	535	48.24	2,257.41	48.3	2,255.22	48.25	-2.19	-40.93	0	0
2025/04/21	42	-0.3	-0.71	643	2,713.36	312	48.54	1,317.49	48.56	1,319.43	48.63	+1.95	+62.34	0	0
2025/04/18	42.3	+0.3	+0.71	526	2,220.52	187	35.55	789.25	35.54	790.26	35.59	+1.02	+54.55	0	0
2025/04/17	42	+0.7	+1.69	508	2,110.65	160	31.48	660.15	31.28	665.1	31.51	+4.95	+309.06	0	0
2025/04/16	41.3	-0.7	-1.67	738	3,052.03	206	27.93	852.54	27.93	854.45	28	+1.9	+92.23	0	0
2025/04/15	42	+2	+5	981	4,046.39	326	33.24	1,334.09	32.97	1,343.74	33.21	+9.65	+296.01	0	0
2025/04/14	40	+1.25	+3.23	1,444	5,844.08	685	47.43	2,773.72	47.46	2,784.91	47.65	+11.2	+163.43	0	0
2025/04/11	38.75	-0.5	-1.27	961	3,630.59	427	44.43	1,602.52	44.14	1,608.17	44.3	+5.66	+132.44	0	0
2025/04/10	39.25	+3.55	+9.94	1,104	4,313.26	309	28	1,205.38	27.95	1,203.65	27.91	-1.73	-55.83	0	0
2025/04/09	35.7	-3.95	-9.96	1,815	6,644.82	520	28.64	1,923.11	28.94	1,934.45	29.11	+11.35	+218.27	0	0
2025/04/08	39.65	-4.4	-9.99	1,205	4,778.61	95	7.89	377.25	7.89	377.5	7.9	+0.26	+27.37	0	0
2025/04/07	44.05	-4.85	-9.92	141	622.77	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	48.9	+0.15	+0.31	251	1,225.24	111	44.18	540.86	44.14	541.42	44.19	+0.56	+50.9	0	0
2025/04/01	48.75	+1.7	+3.61	502	2,433.17	131	26.09	628.07	25.81	633.14	26.02	+5.08	+387.4	0	0
2025/03/31	47.05	-2.65	-5.33	897	4,282.91	218	24.31	1,037.38	24.22	1,047.79	24.46	+10.41	+477.52	0	0
2025/03/28	49.7	-0.9	-1.78	684	3,397.36	152	22.23	756.64	22.27	760.45	22.38	+3.81	+250.33	0	0
2025/03/27	50.6	-0.7	-1.36	257	1,301.75	61	23.76	309.63	23.79	309.96	23.81	+0.33	+54.1	0	0
2025/03/26	51.3	+0.4	+0.79	255	1,307.94	70	27.5	359.18	27.46	360.57	27.57	+1.39	+198.57	0	0
2025/03/25	50.9	-1	-1.93	407	2,089.64	97	23.86	500.75	23.96	501.33	23.99	+0.58	+59.79	1	0.25
2025/03/24	51.9	-1	-1.89	324	1,710.08	92	28.35	485.47	28.39	486.19	28.43	+0.72	+78.26	0	0
2025/03/21	52.9	+0	+0	353	1,866.89	65	18.42	344.12	18.43	343.88	18.42	-0.24	-36.92	0	0
2025/03/20	52.9	+1.1	+2.12	442	2,319.64	53	11.99	276.15	11.9	277.64	11.97	+1.49	+281.13	2	0.45
2025/03/19	51.8	-0.6	-1.15	342	1,782.4	62	18.14	324.25	18.19	323.66	18.16	-0.59	-95.16	0	0
2025/03/18	52.4	+0.5	+0.96	289	1,515.47	21	7.28	110.21	7.27	110.16	7.27	-0.05	-23.81	0	0
2025/03/17	51.9	+0.2	+0.39	403	2,101.78	90	22.35	470.84	22.4	471.07	22.41	+0.23	+25.56	0	0
2025/03/14	51.7	+0.5	+0.98	301	1,558.28	86	28.6	445.31	28.58	446.13	28.63	+0.82	+95.35	0	0
2025/03/13	51.2	-1.1	-2.1	382	1,993.49	84	21.97	437.26	21.93	440.76	22.11	+3.5	+416.67	0	0
2025/03/12	52.3	+0.2	+0.38	370	1,934.01	119	32.15	620.59	32.09	621.8	32.15	+1.21	+101.68	0	0
2025/03/11	52.1	-0.7	-1.33	629	3,230.3	227	36.08	1,164.34	36.04	1,167.86	36.15	+3.52	+155.07	0	0
2025/03/10	52.8	-0.3	-0.56	252	1,334.77	61	24.22	323.67	24.25	323.92	24.27	+0.25	+40.98	0	0
2025/03/07	53.1	-0.8	-1.48	393	2,107.04	92	23.38	493.81	23.44	493.4	23.42	-0.41	-44.57	0	0
2025/03/06	53.9	-0.7	-1.28	522	2,831.61	112	21.47	609.3	21.52	609.87	21.54	+0.57	+50.89	0	0
2025/03/05	54.6	+0.6	+1.11	428	2,319.63	148	34.57	800.81	34.52	800.92	34.53	+0.11	+7.43	0	0
2025/03/04	54	+0	+0	494	2,632.34	184	37.26	974.47	37.02	983.85	37.38	+9.38	+509.78	0	0
2025/03/03	54	-1.5	-2.7	696	3,751.06	177	25.43	953.33	25.41	957	25.51	+3.67	+207.34	0	0
2025/02/27	55.5	+0.1	+0.18	902	5,019.11	298	33.04	1,657.67	33.03	1,657.94	33.03	+0.27	+9.06	0	0
2025/02/26	55.4	+0.6	+1.09	518	2,855.43	128	24.69	702.68	24.61	704.16	24.66	+1.48	+115.62	0	0
2025/02/25	54.8	-0.4	-0.72	650	3,553.78	274	42.14	1,497.91	42.15	1,500.71	42.23	+2.8	+102.19	1	0.15
2025/02/24	55.2	-1.8	-3.16	1,922	10,642.7	279	14.52	1,541.1	14.48	1,554.61	14.61	+13.51	+484.23	3	0.16
2025/02/21	57	+0.5	+0.88	744	4,224.82	192	25.8	1,088.24	25.76	1,090.21	25.8	+1.97	+102.6	1	0.13
2025/02/20	56.5	-1.4	-2.42	1,234	7,036.16	293	23.74	1,673.09	23.78	1,672.67	23.77	-0.42	-14.33	0	0
2025/02/19	57.9	+2.9	+5.27	3,521	20,144.99	726	20.62	4,124.01	20.47	4,157.11	20.64	+33.1	+455.92	0	0
2025/02/18	55	+0	+0	819	4,513.71	154	18.8	848.86	18.81	848.01	18.79	-0.85	-55.19	0	0
2025/02/17	55	+0.5	+0.92	670	3,668.26	178	26.55	971.48	26.48	974.93	26.58	+3.45	+193.82	1	0.15
2025/02/14	54.5	+0	+0	1,186	6,473.78	362	30.52	1,973.66	30.49	1,976.93	30.54	+3.27	+90.33	3	0.25
2025/02/13	54.5	+1.9	+3.61	1,866	10,140.64	539	28.89	2,924.52	28.84	2,930.69	28.9	+6.17	+114.47	0	0
2025/02/12	52.6	+0.2	+0.38	1,305	6,971.87	494	37.84	2,639.12	37.85	2,642.1	37.9	+2.98	+60.32	0	0
2025/02/11	52.4	-0.1	-0.19	680	3,590.13	220	32.35	1,161.99	32.37	1,163.39	32.41	+1.4	+63.64	0	0
2025/02/10	52.5	-0.1	-0.19	518	2,709.98	145	27.98	755.14	27.87	759.93	28.04	+4.79	+330.34	0	0
2025/02/07	52.6	-0.7	-1.31	747	3,927.84	227	30.4	1,193.7	30.39	1,195.3	30.43	+1.6	+70.48	0	0
2025/02/06	53.3	+1.6	+3.09	1,356	7,153.16	356	26.25	1,862.82	26.04	1,874.99	26.21	+12.17	+341.85	1	0.07
2025/02/05	51.7	+0.9	+1.77	844	4,321.25	261	30.94	1,333.78	30.87	1,339.87	31.01	+6.09	+233.33	0	0
2025/02/04	50.8	-0.8	-1.55	643	3,279.74	139	21.63	709.86	21.64	711.79	21.7	+1.93	+138.85	1	0.16
2025/02/03	51.6	-0.7	-1.34	856	4,375.35	320	37.4	1,633.13	37.33	1,637.47	37.42	+4.34	+135.62	1	0.12
2025/01/22	52.3	+0.3	+0.58	915	4,783.8	192	20.97	1,001.45	20.93	1,002.33	20.95	+0.88	+45.83	3	0.33
2025/01/21	52	+0	+0	921	4,769.87	342	37.15	1,771.78	37.15	1,775.74	37.23	+3.96	+115.79	0	0
2025/01/20	52	+0.7	+1.36	2,525	13,168.64	1,564	61.95	8,158.19	61.95	8,177.36	62.1	+19.17	+122.57	5	0.2
2025/01/17	51.3	-0.2	-0.39	1,037	5,361.75	489	47.16	2,529.01	47.17	2,529.96	47.19	+0.95	+19.43	2	0.19
2025/01/16	51.5	-0.8	-1.53	2,690	14,066.83	1,154	42.9	6,037.32	42.92	6,040.69	42.94	+3.37	+29.2	2	0.07
2025/01/15	52.3	+2.8	+5.66	3,851	19,927.21	1,770	45.96	9,109.33	45.71	9,152.43	45.93	+43.11	+243.56	0	0
2025/01/14	49.5	-1.3	-2.56	1,751	8,692.57	536	30.61	2,660.93	30.61	2,665.09	30.66	+4.16	+77.52	2	0.11
2025/01/13	50.8	-1.2	-2.31	2,109	10,619.55	725	34.38	3,650.64	34.38	3,661.24	34.48	+10.6	+146.21	1	0.05
2025/01/10	52	-2.6	-4.76	3,785	20,035.73	1,361	35.96	7,222.85	36.05	7,211.82	35.99	-11.03	-81.04	10	0.26
2025/01/09	54.6	+0.1	+0.18	14,835	83,142.94	9,633	64.93	54,005.87	64.96	54,003.36	64.95	-2.51	-2.61	39	0.26
2025/01/08	54.5	+1	+1.87	15,278	82,616.84	11,103	72.67	59,990.22	72.61	60,081.08	72.72	+90.86	+81.83	32	0.21
2025/01/07	53.5	+4.85	+9.97	3,197	16,973.27	1,209	37.82	6,400.55	37.71	6,430.19	37.88	+29.64	+245.16	0	0
2025/01/06	48.65	+0.5	+1.04	499	2,432.57	57	11.42	278.11	11.43	278.04	11.43	-0.07	-12.28	0	0
2025/01/03	48.15	-1	-2.03	327	1,592.15	69	21.11	337.4	21.19	338.01	21.23	+0.61	+89.13	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來