6456
52.9
TWD+1.90 (3.73%)
2024.11.22收盤
GIS-KY－現股當沖
GIS-KY最新現股當沖狀況
整理GIS-KY最新(2024/11/22) 當沖狀況。整體成交張數為832張，佔整體市場成交張數的34.58%。當日現股當沖之總損益為+75.21萬元、每張平均損益則為+904元。
開盤價
50.5
收盤價
52.9
當日範圍
50.5 - 53.9
成交張數
2,406
開盤價(昨)
50.7
收盤價(昨)
51
昨日範圍
50.2 - 51.2
成交張數(昨)
708
成交金額
1.25億
成交金額(昨)
3586.92萬
52週範圍
50.9 - 73.3
發行股數
3億
市值
179億
現股當沖－歷史逐日資訊
開盤價
50.5
收盤價
52.9
成交張數
2,406
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(%) | ||||||
| 11/22 | 52.9 | +1.9 | +3.73 | 2,406 | 12,541.99 | 832 | 34.58 | 4,290.47 | 34.21 | 4,365.68 | 34.81 | +75.21 | +903.97 | 0 | 0 |
| 11/21 | 51 | +0.1 | +0.2 | 708 | 3,586.33 | 136 | 19.21 | 686.81 | 19.15 | 689.81 | 19.23 | +3 | +220.59 | 0 | 0 |
| 11/20 | 50.9 | -1.4 | -2.68 | 1,315 | 6,732.93 | 243 | 18.48 | 1,244.21 | 18.48 | 1,247.93 | 18.53 | +3.72 | +153.09 | 1 | 0.08 |
| 11/19 | 52.3 | +0.3 | +0.58 | 1,318 | 6,900.92 | 164 | 12.45 | 857.64 | 12.43 | 859.55 | 12.46 | +1.91 | +116.46 | 0 | 0 |
| 11/18 | 52 | -1.3 | -2.44 | 1,014 | 5,303.43 | 175 | 17.26 | 915.51 | 17.26 | 917.16 | 17.29 | +1.65 | +94.29 | 0 | 0 |
| 11/15 | 53.3 | -0.1 | -0.19 | 1,284 | 6,910.96 | 377 | 29.37 | 2,026.75 | 29.33 | 2,036.99 | 29.47 | +10.24 | +271.62 | 0 | 0 |
| 11/14 | 53.4 | -0.4 | -0.74 | 1,112 | 5,953.17 | 223 | 20.05 | 1,192.85 | 20.04 | 1,197.23 | 20.11 | +4.38 | +196.41 | 0 | 0 |
| 11/13 | 53.8 | -0.5 | -0.92 | 1,207 | 6,507.75 | 313 | 25.93 | 1,687.07 | 25.92 | 1,688.35 | 25.94 | +1.28 | +40.89 | 0 | 0 |
| 11/12 | 54.3 | -2.2 | -3.89 | 2,229 | 12,176.73 | 367 | 16.46 | 2,004.48 | 16.46 | 2,013.99 | 16.54 | +9.51 | +259.13 | 1 | 0.04 |
| 11/11 | 56.5 | -0.4 | -0.7 | 742 | 4,185.03 | 192 | 25.87 | 1,083.52 | 25.89 | 1,084.25 | 25.91 | +0.73 | +38.02 | 0 | 0 |
| 11/08 | 56.9 | -1.2 | -2.07 | 1,016 | 5,823.11 | 338 | 33.27 | 1,940.17 | 33.32 | 1,944.08 | 33.39 | +3.91 | +115.68 | 3 | 0.3 |
| 11/07 | 58.1 | +1 | +1.75 | 2,557 | 14,810.69 | 575 | 22.48 | 3,316.79 | 22.39 | 3,333.33 | 22.51 | +16.54 | +287.65 | 0 | 0 |
| 11/06 | 57.1 | -0.2 | -0.35 | 919 | 5,237.17 | 207 | 22.53 | 1,178 | 22.49 | 1,183.39 | 22.6 | +5.39 | +260.39 | 1 | 0.11 |
| 11/05 | 57.3 | +0.5 | +0.88 | 1,026 | 5,910.31 | 380 | 37.03 | 2,179.12 | 36.87 | 2,189.32 | 37.04 | +10.2 | +268.42 | 0 | 0 |
| 11/04 | 56.8 | -1.8 | -3.07 | 1,207 | 6,870.35 | 311 | 25.76 | 1,771.82 | 25.79 | 1,775.19 | 25.84 | +3.37 | +108.36 | 0 | 0 |
| 11/01 | 58.6 | +1.7 | +2.99 | 1,455 | 8,401.38 | 321 | 22.06 | 1,834.32 | 21.83 | 1,841.63 | 21.92 | +7.31 | +227.73 | 0 | 0 |
| 10/30 | 56.9 | -0.1 | -0.18 | 925 | 5,277.96 | 271 | 29.3 | 1,543.76 | 29.25 | 1,545.55 | 29.28 | +1.79 | +66.05 | 0 | 0 |
| 10/29 | 57 | -1.3 | -2.23 | 888 | 5,087.08 | 215 | 24.2 | 1,230.96 | 24.2 | 1,234.32 | 24.26 | +3.36 | +156.28 | 0 | 0 |
| 10/28 | 58.3 | -0.2 | -0.34 | 817 | 4,760.5 | 166 | 20.33 | 969.34 | 20.36 | 968.67 | 20.35 | -0.67 | -40.36 | 0 | 0 |
| 10/25 | 58.5 | -0.5 | -0.85 | 909 | 5,325.06 | 115 | 12.65 | 675.01 | 12.68 | 674.11 | 12.66 | -0.9 | -78.26 | 0 | 0 |
| 10/24 | 59 | +0.1 | +0.17 | 1,377 | 8,121.86 | 302 | 21.92 | 1,774.64 | 21.85 | 1,781.04 | 21.93 | +6.4 | +211.92 | 0 | 0 |
| 10/23 | 58.9 | +1.7 | +2.97 | 2,450 | 14,344.86 | 785 | 32.05 | 4,573.18 | 31.88 | 4,613.86 | 32.16 | +40.68 | +518.22 | 1 | 0.04 |
| 10/22 | 57.2 | -0.7 | -1.21 | 575 | 3,288.98 | 81 | 14.1 | 464.18 | 14.11 | 463.92 | 14.11 | -0.26 | -32.1 | 0 | 0 |
| 10/21 | 57.9 | +0.9 | +1.58 | 734 | 4,227.59 | 82 | 11.17 | 469.44 | 11.1 | 473.04 | 11.19 | +3.6 | +439.02 | 1 | 0.14 |
| 10/18 | 57 | -0.3 | -0.52 | 492 | 2,806.67 | 113 | 22.97 | 645.33 | 22.99 | 644.86 | 22.98 | -0.47 | -41.59 | 0 | 0 |
| 10/17 | 57.3 | +1 | +1.78 | 1,378 | 7,904.03 | 393 | 28.51 | 2,249.91 | 28.47 | 2,256.83 | 28.55 | +6.92 | +176.08 | 1 | 0.07 |
| 10/16 | 56.3 | -0.4 | -0.71 | 365 | 2,052.51 | 96 | 26.33 | 540.34 | 26.33 | 540.6 | 26.34 | +0.26 | +27.08 | 0 | 0 |
| 10/15 | 56.7 | -0.1 | -0.18 | 524 | 2,980.45 | 147 | 28.08 | 836 | 28.05 | 834.77 | 28.01 | -1.23 | -83.67 | 0 | 0 |
| 10/14 | 56.8 | +0.1 | +0.18 | 626 | 3,535.79 | 122 | 19.49 | 689.29 | 19.49 | 689.91 | 19.51 | +0.62 | +50.82 | 0 | 0 |
| 10/11 | 56.7 | +0.6 | +1.07 | 428 | 2,435.13 | 73 | 17.05 | 413.6 | 16.98 | 414.81 | 17.03 | +1.21 | +165.75 | 0 | 0 |
| 10/09 | 56.1 | -1.1 | -1.92 | 707 | 4,001.35 | 138 | 19.51 | 783.7 | 19.59 | 783.07 | 19.57 | -0.63 | -45.65 | 0 | 0 |
| 10/08 | 57.2 | -1 | -1.72 | 522 | 3,000.26 | 144 | 27.59 | 827.44 | 27.58 | 829.21 | 27.64 | +1.77 | +122.92 | 0 | 0 |
| 10/07 | 58.2 | +0.2 | +0.34 | 552 | 3,211.82 | 107 | 19.39 | 623.35 | 19.41 | 622.95 | 19.4 | -0.4 | -37.38 | 0 | 0 |
| 10/04 | 58 | -0.8 | -1.36 | 404 | 2,347.91 | 100 | 24.76 | 582.04 | 24.79 | 582.77 | 24.82 | +0.73 | +73 | 1 | 0.25 |
| 10/01 | 58.8 | +0.4 | +0.68 | 365 | 2,130.52 | 88 | 24.13 | 513.66 | 24.11 | 514.52 | 24.15 | +0.86 | +97.73 | 0 | 0 |
| 09/30 | 58.4 | -0.6 | -1.02 | 405 | 2,371.07 | 93 | 22.94 | 544.61 | 22.97 | 544.34 | 22.96 | -0.27 | -29.03 | 0 | 0 |
| 09/27 | 59 | +0.9 | +1.55 | 471 | 2,764.77 | 71 | 15.09 | 415.04 | 15.01 | 417.14 | 15.09 | +2.1 | +295.77 | 0 | 0 |
| 09/26 | 58.1 | -0.9 | -1.53 | 570 | 3,335.7 | 133 | 23.35 | 782.45 | 23.46 | 779.54 | 23.37 | -2.91 | -218.8 | 1 | 0.18 |
| 09/25 | 59 | +1.1 | +1.9 | 592 | 3,479.08 | 64 | 10.82 | 373.57 | 10.74 | 376.64 | 10.83 | +3.07 | +479.69 | 0 | 0 |
| 09/24 | 57.9 | +0 | +0 | 447 | 2,584.33 | 60 | 13.42 | 346.77 | 13.42 | 347.12 | 13.43 | +0.35 | +58.33 | 0 | 0 |
| 09/23 | 57.9 | +0.1 | +0.17 | 582 | 3,376.97 | 149 | 25.62 | 864.95 | 25.61 | 865.56 | 25.63 | +0.61 | +40.94 | 0 | 0 |
| 09/20 | 57.8 | -0.7 | -1.2 | 886 | 5,179.71 | 274 | 30.91 | 1,600.43 | 30.9 | 1,603.78 | 30.96 | +3.35 | +122.26 | 0 | 0 |
| 09/19 | 58.5 | +0.3 | +0.52 | 371 | 2,160.3 | 109 | 29.41 | 634.6 | 29.38 | 636.14 | 29.45 | +1.54 | +141.28 | 0 | 0 |
| 09/18 | 58.2 | -1.4 | -2.35 | 405 | 2,380.16 | 100 | 24.66 | 588.33 | 24.72 | 587.77 | 24.69 | -0.56 | -56 | 1 | 0.25 |
| 09/16 | 59.6 | +1.7 | +2.94 | 831 | 4,913.88 | 121 | 14.56 | 708.91 | 14.43 | 717.12 | 14.59 | +8.21 | +678.51 | 0 | 0 |
| 09/13 | 57.9 | +0.4 | +0.7 | 444 | 2,571.36 | 74 | 16.66 | 428.23 | 16.65 | 428.5 | 16.66 | +0.27 | +36.49 | 0 | 0 |
| 09/12 | 57.5 | +0.6 | +1.05 | 511 | 2,937.18 | 124 | 24.29 | 712.88 | 24.27 | 713.71 | 24.3 | +0.83 | +66.94 | 0 | 0 |
| 09/11 | 56.9 | +0.2 | +0.35 | 298 | 1,694.18 | 79 | 26.55 | 449.65 | 26.54 | 450.35 | 26.58 | +0.7 | +88.61 | 0 | 0 |
| 09/10 | 56.7 | -1.1 | -1.9 | 604 | 3,461.25 | 198 | 32.8 | 1,137.87 | 32.87 | 1,136.75 | 32.84 | -1.12 | -56.57 | 0 | 0 |
| 09/09 | 57.8 | +0.3 | +0.52 | 505 | 2,871.08 | 203 | 40.21 | 1,150.35 | 40.07 | 1,153.23 | 40.17 | +2.88 | +141.87 | 1 | 0.2 |
| 09/06 | 57.5 | +1.4 | +2.5 | 526 | 3,015.79 | 152 | 28.88 | 868.74 | 28.81 | 871.52 | 28.9 | +2.78 | +182.89 | 0 | 0 |
| 09/05 | 56.1 | -0.4 | -0.71 | 566 | 3,209.03 | 170 | 30.04 | 967.37 | 30.15 | 964.29 | 30.05 | -3.08 | -181.18 | 0 | 0 |
| 09/04 | 56.5 | -3.1 | -5.2 | 852 | 4,841.99 | 125 | 14.67 | 711.2 | 14.69 | 715.21 | 14.77 | +4.01 | +320.8 | 0 | 0 |
| 09/03 | 59.6 | -1.1 | -1.81 | 346 | 2,077.76 | 58 | 16.75 | 347.94 | 16.75 | 348.01 | 16.75 | +0.07 | +12.07 | 0 | 0 |
| 09/02 | 60.7 | -0.9 | -1.46 | 455 | 2,777.61 | 106 | 23.29 | 648.18 | 23.34 | 647.65 | 23.32 | -0.53 | -50 | 0 | 0 |
| 08/30 | 61.6 | +0.4 | +0.65 | 820 | 5,050.81 | 199 | 24.26 | 1,223.27 | 24.22 | 1,225.77 | 24.27 | +2.5 | +125.63 | 1 | 0.12 |
| 08/29 | 61.2 | +0.5 | +0.82 | 655 | 3,996.59 | 143 | 21.82 | 871.85 | 21.81 | 871.44 | 21.8 | -0.41 | -28.67 | 0 | 0 |
| 08/28 | 60.7 | +1 | +1.68 | 1,371 | 8,341.74 | 439 | 32.03 | 2,666.77 | 31.97 | 2,676.03 | 32.08 | +9.26 | +210.93 | 0 | 0 |
| 08/27 | 59.7 | +0.9 | +1.53 | 556 | 3,294.01 | 110 | 19.79 | 651.57 | 19.78 | 652.32 | 19.8 | +0.75 | +68.18 | 0 | 0 |
| 08/26 | 58.8 | +0.6 | +1.03 | 375 | 2,217.32 | 77 | 20.51 | 454.15 | 20.48 | 454.27 | 20.49 | +0.12 | +15.58 | 0 | 0 |
| 08/23 | 58.2 | -0.3 | -0.51 | 336 | 1,947.96 | 111 | 33 | 642.92 | 33 | 643.89 | 33.05 | +0.97 | +87.39 | 0 | 0 |
| 08/22 | 58.5 | -0.4 | -0.68 | 301 | 1,762.65 | 68 | 22.6 | 398.51 | 22.61 | 399.11 | 22.64 | +0.6 | +88.24 | 0 | 0 |
| 08/21 | 58.9 | +0.3 | +0.51 | 413 | 2,421.47 | 122 | 29.54 | 714.01 | 29.49 | 716.9 | 29.61 | +2.89 | +236.89 | 0 | 0 |
| 08/20 | 58.6 | -0.5 | -0.85 | 299 | 1,763.13 | 63 | 21.1 | 371.31 | 21.06 | 372.97 | 21.15 | +1.66 | +263.49 | 0 | 0 |
| 08/19 | 59.1 | +0.1 | +0.17 | 311 | 1,847.62 | 86 | 27.63 | 509.92 | 27.6 | 512.43 | 27.73 | +2.51 | +291.86 | 0 | 0 |
| 08/16 | 59 | +0.7 | +1.2 | 536 | 3,177.82 | 134 | 24.98 | 791.8 | 24.92 | 794.12 | 24.99 | +2.32 | +173.13 | 0 | 0 |
| 08/15 | 58.3 | +0.2 | +0.34 | 568 | 3,329.33 | 134 | 23.57 | 783.57 | 23.54 | 785.19 | 23.58 | +1.62 | +120.9 | 0 | 0 |
| 08/14 | 58.1 | +0.5 | +0.87 | 668 | 3,867.08 | 161 | 24.11 | 932.9 | 24.12 | 933.09 | 24.13 | +0.19 | +11.8 | 0 | 0 |
| 08/13 | 57.6 | -0.1 | -0.17 | 641 | 3,675.11 | 197 | 30.72 | 1,128.45 | 30.71 | 1,132.18 | 30.81 | +3.73 | +189.34 | 0 | 0 |
| 08/12 | 57.7 | +0.4 | +0.7 | 638 | 3,682.91 | 167 | 26.19 | 963.69 | 26.17 | 966.16 | 26.23 | +2.47 | +147.9 | 0 | 0 |
| 08/09 | 57.3 | -0.2 | -0.35 | 582 | 3,370.77 | 226 | 38.86 | 1,312.29 | 38.93 | 1,308.54 | 38.82 | -3.75 | -165.93 | 0 | 0 |
| 08/08 | 57.5 | -0.5 | -0.86 | 388 | 2,224.05 | 131 | 33.79 | 749.56 | 33.7 | 752.4 | 33.83 | +2.84 | +216.79 | 0 | 0 |
| 08/07 | 58 | +2.6 | +4.69 | 804 | 4,592.93 | 233 | 29 | 1,324.33 | 28.83 | 1,333.04 | 29.02 | +8.71 | +373.82 | 1 | 0.12 |
| 08/06 | 55.4 | -1.7 | -2.98 | 1,524 | 8,397.38 | 713 | 46.79 | 3,914.93 | 46.62 | 3,942.68 | 46.95 | +27.75 | +389.2 | 0 | 0 |
| 08/05 | 57.1 | -6.3 | -9.94 | 1,849 | 10,686.77 | 338 | 18.28 | 1,952.86 | 18.27 | 1,981.06 | 18.54 | +28.2 | +834.32 | 0 | 0 |
| 08/02 | 63.4 | -1.7 | -2.61 | 871 | 5,554.13 | 162 | 18.6 | 1,032.91 | 18.6 | 1,035.79 | 18.65 | +2.88 | +177.78 | 0 | 0 |
| 08/01 | 65.1 | +2.3 | +3.66 | 969 | 6,244.23 | 205 | 21.15 | 1,315.85 | 21.07 | 1,321.21 | 21.16 | +5.36 | +261.46 | 3 | 0.31 |
| 07/31 | 62.8 | -0.4 | -0.63 | 483 | 3,030.59 | 126 | 26.1 | 791.06 | 26.1 | 791.96 | 26.13 | +0.9 | +71.43 | 0 | 0 |
| 07/30 | 63.2 | +1.1 | +1.77 | 770 | 4,793.89 | 224 | 29.1 | 1,392.57 | 29.05 | 1,399.42 | 29.19 | +6.85 | +305.8 | 0 | 0 |
| 07/29 | 62.1 | -3.3 | -5.05 | 1,542 | 9,785.45 | 329 | 21.34 | 2,088.3 | 21.34 | 2,097.69 | 21.44 | +9.39 | +285.41 | 0 | 0 |
| 07/26 | 65.4 | -1.7 | -2.53 | 965 | 6,294.34 | 207 | 21.45 | 1,350.1 | 21.45 | 1,353.73 | 21.51 | +3.63 | +175.36 | 0 | 0 |
| 07/23 | 67.1 | +1.2 | +1.82 | 995 | 6,674.6 | 264 | 26.54 | 1,767.38 | 26.48 | 1,772.39 | 26.55 | +5.01 | +189.77 | 1 | 0.1 |
| 07/22 | 65.9 | -1.9 | -2.8 | 1,381 | 9,156.26 | 399 | 28.9 | 2,646 | 28.9 | 2,653.64 | 28.98 | +7.64 | +191.48 | 0 | 0 |
| 07/19 | 67.8 | -1.9 | -2.73 | 1,586 | 10,821.09 | 250 | 15.76 | 1,708.19 | 15.79 | 1,708.17 | 15.79 | -0.02 | -0.8 | 0 | 0 |
| 07/18 | 69.7 | -0.9 | -1.27 | 962 | 6,713.05 | 208 | 21.62 | 1,452.39 | 21.64 | 1,452.98 | 21.64 | +0.59 | +28.37 | 0 | 0 |
| 07/17 | 70.6 | -1.5 | -2.08 | 1,374 | 9,795.56 | 279 | 20.31 | 1,997.03 | 20.39 | 1,999.11 | 20.41 | +2.08 | +74.55 | 1 | 0.07 |
| 07/16 | 72.1 | +1.7 | +2.41 | 2,208 | 15,949.12 | 683 | 30.94 | 4,927.07 | 30.89 | 4,933.32 | 30.93 | +6.25 | +91.51 | 22 | 1 |
| 07/15 | 70.4 | -2.9 | -3.96 | 2,008 | 14,309.12 | 378 | 18.82 | 2,718.89 | 19 | 2,703.44 | 18.89 | -15.45 | -408.73 | 1 | 0.05 |
| 07/12 | 73.3 | +1.2 | +1.66 | 2,000 | 14,610.17 | 485 | 24.25 | 3,533.32 | 24.18 | 3,540.75 | 24.23 | +7.43 | +153.2 | 0 | 0 |
| 07/11 | 72.1 | -1.1 | -1.5 | 1,901 | 13,815.02 | 511 | 26.88 | 3,716.3 | 26.9 | 3,716.83 | 26.9 | +0.53 | +10.37 | 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。
