6456
63.1
TWD+0.70 (1.12%)
2025.09.12收盤
GIS-KY－現股當沖
GIS-KY最新現股當沖狀況
整理GIS-KY最新(2025/09/11) 當沖狀況。整體成交張數為2,296張，佔整體市場成交張數的43.71%。當日現股當沖之總損益為-12.49萬元、每張平均損益則為-54元。
開盤價
63.1
收盤價
63.1
當日範圍
62.5 - 65.6
成交張數
3,379
開盤價(昨)
62.8
收盤價(昨)
62.4
昨日範圍
61.8 - 65.9
成交張數(昨)
5,252
成交金額
2.16億
成交金額(昨)
3.35億
52週範圍
35.7 - 68
發行股數
3億
市值
213億
現股當沖－歷史逐日資訊
開盤價
63.1
收盤價
63.1
成交張數
3,379
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(%) | ||||||
| 2025/09/12 | 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 |
| 2025/09/03 | 68 | +4.4 | +6.92 | 7,147 | 48,361.64 | 2,808 | 39.29 | 18,966.65 | 39.22 | 19,037.18 | 39.36 | +70.53 | +251.18 | 4 | 0.06 |
| 2025/09/02 | 63.6 | +0.5 | +0.79 | 4,470 | 28,686.07 | 2,167 | 48.47 | 13,919.27 | 48.52 | 13,909.61 | 48.49 | -9.66 | -44.58 | 18 | 0.4 |
| 2025/09/01 | 63.1 | +0.1 | +0.16 | 3,282 | 20,585.97 | 1,389 | 42.32 | 8,718.35 | 42.35 | 8,728.64 | 42.4 | +10.29 | +74.08 | 4 | 0.12 |
| 2025/08/29 | 63 | +3.1 | +5.18 | 4,064 | 25,171.48 | 1,265 | 31.13 | 7,779.15 | 30.9 | 7,842.35 | 31.16 | +63.2 | +499.6 | 1 | 0.02 |
| 2025/08/28 | 59.9 | +0.2 | +0.34 | 2,381 | 14,158.52 | 565 | 23.73 | 3,337.47 | 23.57 | 3,361.19 | 23.74 | +23.72 | +419.82 | 0 | 0 |
| 2025/08/27 | 59.7 | +2.8 | +4.92 | 3,426 | 20,236.44 | 945 | 27.58 | 5,550.57 | 27.43 | 5,573.67 | 27.54 | +23.1 | +244.44 | 2 | 0.06 |
| 2025/08/26 | 56.9 | +2.5 | +4.6 | 4,466 | 25,235.79 | 1,422 | 31.84 | 8,007.7 | 31.73 | 8,056.39 | 31.92 | +48.69 | +342.41 | 0 | 0 |
| 2025/08/25 | 54.4 | +0 | +0 | 2,186 | 12,039.64 | 601 | 27.49 | 3,304.67 | 27.45 | 3,318.72 | 27.56 | +14.05 | +233.78 | 0 | 0 |
| 2025/08/22 | 54.4 | +0.1 | +0.18 | 1,730 | 9,407.82 | 611 | 35.31 | 3,316.88 | 35.26 | 3,322.62 | 35.32 | +5.74 | +93.94 | 4 | 0.23 |
| 2025/08/21 | 54.3 | +3.9 | +7.74 | 2,520 | 13,440.31 | 726 | 28.81 | 3,842.96 | 28.59 | 3,872.88 | 28.82 | +29.92 | +412.12 | 1 | 0.04 |
| 2025/08/20 | 50.4 | -1.1 | -2.14 | 1,438 | 7,288.51 | 419 | 29.15 | 2,121.37 | 29.11 | 2,127.87 | 29.19 | +6.5 | +155.13 | 0 | 0 |
| 2025/08/19 | 51.5 | +2 | +4.04 | 1,661 | 8,403.79 | 426 | 25.65 | 2,137.21 | 25.43 | 2,153.97 | 25.63 | +16.76 | +393.43 | 0 | 0 |
| 2025/08/18 | 49.5 | +0.3 | +0.61 | 1,183 | 5,824.53 | 419 | 35.43 | 2,059.96 | 35.37 | 2,065.01 | 35.45 | +5.05 | +120.64 | 0 | 0 |
| 2025/08/15 | 49.2 | +2.2 | +4.68 | 1,672 | 8,120.46 | 563 | 33.67 | 2,719.34 | 33.49 | 2,733.52 | 33.66 | +14.18 | +251.87 | 0 | 0 |
| 2025/08/14 | 47 | +0.6 | +1.29 | 1,004 | 4,731.69 | 231 | 23 | 1,083.61 | 22.9 | 1,087.69 | 22.99 | +4.08 | +176.84 | 0 | 0 |
| 2025/08/13 | 46.4 | -0.5 | -1.07 | 747 | 3,487.11 | 271 | 36.28 | 1,266.67 | 36.32 | 1,265.82 | 36.3 | -0.85 | -31.55 | 0 | 0 |
| 2025/08/12 | 46.9 | +0.4 | +0.86 | 632 | 2,957.24 | 131 | 20.72 | 609.75 | 20.62 | 609.29 | 20.6 | -0.46 | -34.73 | 0 | 0 |
| 2025/08/11 | 46.5 | +0.6 | +1.31 | 730 | 3,365.54 | 234 | 32.07 | 1,076.22 | 31.98 | 1,078.14 | 32.03 | +1.92 | +82.05 | 0 | 0 |
| 2025/08/08 | 45.9 | -0.15 | -0.33 | 776 | 3,606.11 | 299 | 38.54 | 1,386.62 | 38.45 | 1,385.92 | 38.43 | -0.69 | -23.24 | 0 | 0 |
| 2025/08/07 | 46.05 | -0.05 | -0.11 | 1,040 | 4,817.22 | 506 | 48.67 | 2,347.87 | 48.74 | 2,344.72 | 48.67 | -3.15 | -62.35 | 0 | 0 |
| 2025/08/06 | 46.1 | -0.25 | -0.54 | 491 | 2,261.67 | 173 | 35.25 | 796.93 | 35.24 | 798.4 | 35.3 | +1.47 | +84.97 | 1 | 0.2 |
| 2025/08/05 | 46.35 | +0.5 | +1.09 | 645 | 2,991.86 | 180 | 27.91 | 832.3 | 27.82 | 834.24 | 27.88 | +1.94 | +107.5 | 0 | 0 |
| 2025/08/04 | 45.85 | +0 | +0 | 403 | 1,833.02 | 137 | 34 | 621.76 | 33.92 | 624.75 | 34.08 | +2.99 | +218.25 | 0 | 0 |
| 2025/08/01 | 45.85 | -0.1 | -0.22 | 568 | 2,593.56 | 237 | 41.72 | 1,077.08 | 41.53 | 1,079.5 | 41.62 | +2.42 | +102.11 | 0 | 0 |
| 2025/07/31 | 45.95 | -0.35 | -0.76 | 514 | 2,374.89 | 155 | 30.13 | 715.02 | 30.11 | 716.62 | 30.17 | +1.59 | +102.9 | 0 | 0 |
| 2025/07/30 | 46.3 | +0.2 | +0.43 | 468 | 2,172.98 | 149 | 31.87 | 691.5 | 31.82 | 693.27 | 31.9 | +1.77 | +119.13 | 0 | 0 |
| 2025/07/29 | 46.1 | +0.2 | +0.44 | 544 | 2,511.88 | 201 | 36.94 | 925.47 | 36.84 | 927.6 | 36.93 | +2.13 | +105.97 | 0 | 0 |
| 2025/07/28 | 45.9 | -0.05 | -0.11 | 707 | 3,253.61 | 233 | 32.95 | 1,067.22 | 32.8 | 1,072.02 | 32.95 | +4.79 | +205.79 | 0 | 0 |
| 2025/07/25 | 45.95 | +0.95 | +2.11 | 1,423 | 6,542.6 | 378 | 26.56 | 1,720.52 | 26.3 | 1,736.03 | 26.53 | +15.51 | +410.19 | 0 | 0 |
| 2025/07/24 | 45 | +0.45 | +1.01 | 592 | 2,654.22 | 206 | 34.77 | 918.41 | 34.6 | 923.58 | 34.8 | +5.17 | +250.73 | 0 | 0 |
| 2025/07/23 | 44.55 | +1.05 | +2.41 | 605 | 2,689.6 | 171 | 28.25 | 755.86 | 28.1 | 758.35 | 28.2 | +2.49 | +145.61 | 0 | 0 |
| 2025/07/22 | 43.5 | -1.45 | -3.23 | 1,350 | 5,940.47 | 386 | 28.59 | 1,701.74 | 28.65 | 1,705.28 | 28.71 | +3.54 | +91.58 | 0 | 0 |
| 2025/07/21 | 44.95 | +0.6 | +1.35 | 4,366 | 20,343.47 | 2,449 | 56.09 | 11,422.06 | 56.15 | 11,418.68 | 56.13 | -3.38 | -13.78 | 7 | 0.16 |
| 2025/07/18 | 44.35 | +0.05 | +0.11 | 1,494 | 6,614.34 | 439 | 29.39 | 1,941.32 | 29.35 | 1,944.56 | 29.4 | +3.25 | +73.92 | 5 | 0.33 |
| 2025/07/17 | 44.3 | +1.2 | +2.78 | 1,716 | 7,534.5 | 648 | 37.76 | 2,835.62 | 37.64 | 2,842.68 | 37.73 | +7.05 | +108.87 | 2 | 0.12 |
| 2025/07/16 | 43.1 | -1 | -2.27 | 4,797 | 20,887.91 | 2,762 | 57.58 | 12,022.62 | 57.56 | 12,041.05 | 57.65 | +18.42 | +66.69 | 3 | 0.06 |
| 2025/07/15 | 44.1 | +4 | +9.98 | 1,865 | 8,106.47 | 577 | 30.94 | 2,466.75 | 30.43 | 2,504.91 | 30.9 | +38.16 | +661.27 | 0 | 0 |
| 2025/07/14 | 40.1 | -0.8 | -1.96 | 345 | 1,391.41 | 94 | 27.22 | 379.41 | 27.27 | 379.31 | 27.26 | -0.1 | -11.17 | 0 | 0 |
| 2025/07/11 | 40.9 | +0.55 | +1.36 | 309 | 1,261.7 | 58 | 18.75 | 234.94 | 18.62 | 235.49 | 18.66 | +0.55 | +94.83 | 0 | 0 |
| 2025/07/10 | 40.35 | -0.05 | -0.12 | 432 | 1,746.82 | 139 | 32.21 | 562.72 | 32.21 | 562.69 | 32.21 | -0.03 | -2.16 | 0 | 0 |
| 2025/07/09 | 40.4 | +0.05 | +0.12 | 506 | 2,047.82 | 162 | 32.03 | 655.43 | 32.01 | 655.53 | 32.01 | +0.1 | +6.17 | 0 | 0 |
| 2025/07/08 | 40.35 | -0.5 | -1.22 | 303 | 1,222.71 | 100 | 33.06 | 404.5 | 33.08 | 405.46 | 33.16 | +0.95 | +95.5 | 0 | 0 |
| 2025/07/07 | 40.85 | -0.6 | -1.45 | 264 | 1,077.18 | 79 | 29.89 | 322.87 | 29.97 | 323.86 | 30.07 | +0.99 | +125.32 | 0 | 0 |
| 2025/07/04 | 41.45 | -0.8 | -1.89 | 440 | 1,835.45 | 153 | 34.76 | 638.77 | 34.8 | 639.67 | 34.85 | +0.91 | +59.15 | 0 | 0 |
| 2025/07/03 | 42.25 | +1.8 | +4.45 | 1,024 | 4,285.55 | 251 | 24.52 | 1,042.01 | 24.31 | 1,058.1 | 24.69 | +16.09 | +641.04 | 1 | 0.1 |
| 2025/07/02 | 40.45 | -0.1 | -0.25 | 230 | 929.52 | 74 | 32.21 | 299.61 | 32.23 | 299.86 | 32.26 | +0.25 | +33.78 | 0 | 0 |
| 2025/07/01 | 40.55 | +0.35 | +0.87 | 585 | 2,382.99 | 133 | 22.75 | 541.52 | 22.72 | 541.48 | 22.72 | -0.04 | -3.38 | 0 | 0 |
| 2025/06/30 | 40.2 | -1.1 | -2.66 | 483 | 1,961.5 | 165 | 34.15 | 670.48 | 34.18 | 672.11 | 34.27 | +1.64 | +99.09 | 0 | 0 |
| 2025/06/27 | 41.3 | +0.35 | +0.85 | 488 | 2,011.27 | 193 | 39.57 | 793.62 | 39.46 | 796.46 | 39.6 | +2.85 | +147.41 | 0 | 0 |
| 2025/06/26 | 40.95 | -0.05 | -0.12 | 762 | 3,144.48 | 252 | 33.09 | 1,036.84 | 32.97 | 1,042 | 33.14 | +5.16 | +204.76 | 0 | 0 |
| 2025/06/25 | 41 | +0.45 | +1.11 | 491 | 2,001.85 | 2,600 | 529.48 | 54,549.55 | 2,724.96 | 54,495.05 | 2,722.24 | -54.5 | -209.62 | 0 | 0 |
| 2025/06/24 | 40.55 | +1.15 | +2.92 | 813 | 3,291.74 | 172 | 21.17 | 695.12 | 21.12 | 696.08 | 21.15 | +0.95 | +55.52 | 0 | 0 |
| 2025/06/23 | 39.4 | -0.45 | -1.13 | 439 | 1,723.64 | 169 | 38.52 | 662.83 | 38.46 | 663.35 | 38.49 | +0.52 | +30.47 | 0 | 0 |
| 2025/06/20 | 39.85 | -0.45 | -1.12 | 1,134 | 4,544.08 | 383 | 33.78 | 1,537.97 | 33.85 | 1,535.49 | 33.79 | -2.48 | -64.75 | 1 | 0.09 |
| 2025/06/19 | 40.3 | -1.4 | -3.36 | 801 | 3,250 | 188 | 23.48 | 763.33 | 23.49 | 768.17 | 23.64 | +4.84 | +257.45 | 0 | 0 |
| 2025/06/18 | 41.7 | +0 | +0 | 504 | 2,106.87 | 128 | 25.39 | 534.2 | 25.35 | 535.12 | 25.4 | +0.93 | +72.27 | 0 | 0 |
| 2025/06/17 | 41.7 | -0.55 | -1.3 | 709 | 2,979.05 | 237 | 33.44 | 995.77 | 33.43 | 1,000.03 | 33.57 | +4.26 | +179.75 | 0 | 0 |
| 2025/06/16 | 42.25 | -0.45 | -1.05 | 335 | 1,419.36 | 84 | 25.06 | 355.62 | 25.05 | 355.62 | 25.05 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 42.7 | -1.8 | -4.04 | 701 | 3,034.32 | 143 | 20.4 | 619.95 | 20.43 | 622.41 | 20.51 | +2.46 | +172.38 | 0 | 0 |
| 2025/06/12 | 44.5 | -0.3 | -0.67 | 419 | 1,870.75 | 96 | 22.9 | 428.55 | 22.91 | 429.26 | 22.95 | +0.71 | +74.48 | 0 | 0 |
| 2025/06/11 | 44.8 | -1.4 | -3.03 | 872 | 3,933.26 | 201 | 23.06 | 910.52 | 23.15 | 914.76 | 23.26 | +4.25 | +211.19 | 0 | 0 |
| 2025/06/10 | 46.2 | +0.5 | +1.09 | 366 | 1,692.6 | 82 | 22.41 | 378.16 | 22.34 | 378.6 | 22.37 | +0.43 | +53.05 | 0 | 0 |
| 2025/06/09 | 45.7 | -1.2 | -2.56 | 306 | 1,410.12 | 47 | 15.37 | 217.78 | 15.44 | 219.63 | 15.58 | +1.85 | +394.68 | 0 | 0 |
| 2025/06/06 | 46.9 | +1 | +2.18 | 422 | 1,966.6 | 112 | 26.56 | 520.77 | 26.48 | 521.78 | 26.53 | +1 | +89.73 | 0 | 0 |
| 2025/06/05 | 45.9 | -0.65 | -1.4 | 847 | 3,953.61 | 327 | 38.59 | 1,528.54 | 38.66 | 1,532.38 | 38.76 | +3.85 | +117.58 | 0 | 0 |
| 2025/06/04 | 46.55 | +1.1 | +2.42 | 634 | 2,943.38 | 219 | 34.53 | 1,011.78 | 34.37 | 1,014.57 | 34.47 | +2.78 | +126.94 | 0 | 0 |
| 2025/06/03 | 45.45 | +0.05 | +0.11 | 567 | 2,578.4 | 218 | 38.42 | 990.37 | 38.41 | 990.87 | 38.43 | +0.51 | +23.17 | 0 | 0 |
| 2025/06/02 | 45.4 | -1.4 | -2.99 | 543 | 2,464.72 | 175 | 32.25 | 795.02 | 32.26 | 798.8 | 32.41 | +3.79 | +216.29 | 0 | 0 |
| 2025/05/29 | 46.8 | -0.7 | -1.47 | 690 | 3,254.56 | 319 | 46.26 | 1,511.58 | 46.44 | 1,510.7 | 46.42 | -0.88 | -27.43 | 0 | 0 |
| 2025/05/28 | 47.5 | +0.15 | +0.32 | 620 | 2,951.45 | 280 | 45.14 | 1,330.93 | 45.09 | 1,334.95 | 45.23 | +4.03 | +143.75 | 0 | 0 |
| 2025/05/27 | 47.35 | -1.65 | -3.37 | 977 | 4,665.46 | 366 | 37.45 | 1,750.68 | 37.52 | 1,747.78 | 37.46 | -2.9 | -79.37 | 2 | 0.2 |
| 2025/05/26 | 49 | +0.55 | +1.14 | 320 | 1,560.3 | 126 | 39.41 | 613.69 | 39.33 | 613.55 | 39.32 | -0.14 | -10.71 | 0 | 0 |
| 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 |
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。
