6456
48.9
TWD+0.15 (0.31%)
2025.04.02收盤
GIS-KY－現股當沖
GIS-KY最新現股當沖狀況
整理GIS-KY最新(2025/04/02) 當沖狀況。整體成交張數為111張，佔整體市場成交張數的44.18%。當日現股當沖之總損益為+5,650元、每張平均損益則為+51元。
開盤價
48.75
收盤價
48.9
當日範圍
48.3 - 49.05
成交張數
251
開盤價(昨)
47.75
收盤價(昨)
48.75
昨日範圍
47.25 - 49.2
成交張數(昨)
502
成交金額
1224.10萬
成交金額(昨)
2432.41萬
52週範圍
46.9 - 73.3
發行股數
3億
市值
165億
現股當沖－歷史逐日資訊
開盤價
48.75
收盤價
48.9
成交張數
251
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/02 | 49.15 | -1.45 | -2.87 | 462 | 2,296.77 | 82 | 17.76 | 408.1 | 17.77 | 408.55 | 17.79 | +0.45 | +54.88 | 0 | 0 |
| 2024/12/31 | 50.6 | +0.8 | +1.61 | 357 | 1,792.42 | 65 | 18.18 | 324.06 | 18.08 | 325.89 | 18.18 | +1.83 | +282.31 | 0 | 0 |
| 2024/12/30 | 49.8 | -1.8 | -3.49 | 580 | 2,925.58 | 130 | 22.4 | 655.43 | 22.4 | 657.09 | 22.46 | +1.66 | +127.31 | 1 | 0.17 |
| 2024/12/27 | 51.6 | +1.1 | +2.18 | 775 | 3,955.7 | 278 | 35.88 | 1,416.59 | 35.81 | 1,421.59 | 35.94 | +5 | +179.86 | 1 | 0.13 |
| 2024/12/26 | 50.5 | +0.95 | +1.92 | 837 | 4,240.9 | 212 | 25.34 | 1,072.48 | 25.29 | 1,072.78 | 25.3 | +0.3 | +14.15 | 0 | 0 |
| 2024/12/25 | 49.55 | +0.7 | +1.43 | 488 | 2,404.5 | 93 | 19.05 | 457.07 | 19.01 | 458.08 | 19.05 | +1 | +108.06 | 0 | 0 |
| 2024/12/24 | 48.85 | +0.95 | +1.98 | 431 | 2,100.1 | 122 | 28.31 | 591.99 | 28.19 | 592.87 | 28.23 | +0.88 | +72.13 | 0 | 0 |
| 2024/12/23 | 47.9 | +1 | +2.13 | 331 | 1,587.99 | 79 | 23.85 | 377.35 | 23.76 | 378.5 | 23.84 | +1.16 | +146.84 | 0 | 0 |
| 2024/12/20 | 46.9 | -0.8 | -1.68 | 434 | 2,052.24 | 124 | 28.59 | 588.16 | 28.66 | 589.4 | 28.72 | +1.24 | +100 | 0 | 0 |
| 2024/12/19 | 47.7 | -0.6 | -1.24 | 313 | 1,490.2 | 117 | 37.33 | 555.8 | 37.3 | 556.24 | 37.33 | +0.43 | +37.18 | 0 | 0 |
| 2024/12/18 | 48.3 | +1.15 | +2.44 | 660 | 3,141.68 | 180 | 27.25 | 851.37 | 27.1 | 857.82 | 27.3 | +6.45 | +358.33 | 0 | 0 |
| 2024/12/17 | 47.15 | +0.05 | +0.11 | 402 | 1,901.81 | 65 | 16.18 | 307.32 | 16.16 | 307.84 | 16.19 | +0.52 | +80 | 0 | 0 |
| 2024/12/16 | 47.1 | -0.8 | -1.67 | 338 | 1,609.74 | 69 | 20.39 | 329.69 | 20.48 | 329.75 | 20.48 | +0.05 | +7.25 | 0 | 0 |
| 2024/12/13 | 47.9 | -2.05 | -4.1 | 1,087 | 5,254.81 | 113 | 10.4 | 547.29 | 10.42 | 550.86 | 10.48 | +3.56 | +315.04 | 1 | 0.09 |
| 2024/12/12 | 49.95 | +0.15 | +0.3 | 336 | 1,683.73 | 93 | 27.69 | 465.98 | 27.68 | 466.2 | 27.69 | +0.22 | +23.66 | 0 | 0 |
| 2024/12/11 | 49.8 | -1.2 | -2.35 | 506 | 2,537.74 | 98 | 19.36 | 491.56 | 19.37 | 493.83 | 19.46 | +2.27 | +231.63 | 0 | 0 |
| 2024/12/10 | 51 | +1.1 | +2.2 | 686 | 3,496.42 | 174 | 25.37 | 885.74 | 25.33 | 886.4 | 25.35 | +0.66 | +37.93 | 0 | 0 |
| 2024/12/09 | 49.9 | -1 | -1.96 | 447 | 2,244.44 | 57 | 12.74 | 286.38 | 12.76 | 287.23 | 12.8 | +0.84 | +148.25 | 0 | 0 |
| 2024/12/06 | 50.9 | +1.6 | +3.25 | 961 | 4,866.27 | 179 | 18.62 | 900.59 | 18.51 | 908.23 | 18.66 | +7.63 | +426.54 | 0 | 0 |
| 2024/12/05 | 49.3 | -0.4 | -0.8 | 650 | 3,224.69 | 86 | 13.23 | 427.17 | 13.25 | 428.31 | 13.28 | +1.14 | +132.56 | 0 | 0 |
| 2024/12/04 | 49.7 | +0.15 | +0.3 | 437 | 2,176.11 | 52 | 11.89 | 258.48 | 11.88 | 258.76 | 11.89 | +0.28 | +54.81 | 0 | 0 |
| 2024/12/03 | 49.55 | +0.4 | +0.81 | 679 | 3,380.99 | 166 | 24.46 | 826.41 | 24.44 | 827.6 | 24.48 | +1.18 | +71.08 | 0 | 0 |
| 2024/12/02 | 49.15 | +0.1 | +0.2 | 436 | 2,159.89 | 135 | 30.94 | 669.5 | 31 | 667.91 | 30.92 | -1.58 | -117.04 | 0 | 0 |
| 2024/11/29 | 49.05 | +0.1 | +0.2 | 419 | 2,051.01 | 86 | 20.53 | 427.17 | 20.83 | 428.31 | 20.88 | +1.14 | +132.56 | 0 | 0 |
| 2024/11/28 | 48.95 | -1.05 | -2.1 | 1,212 | 5,940.66 | 448 | 36.97 | 2,197.22 | 36.99 | 2,200.16 | 37.04 | +2.94 | +65.74 | 0 | 0 |
| 2024/11/27 | 50 | -1.6 | -3.1 | 1,352 | 6,834.38 | 197 | 14.57 | 1,001.84 | 14.66 | 997.81 | 14.6 | -4.03 | -204.57 | 0 | 0 |
| 2024/11/26 | 51.6 | -1.4 | -2.64 | 1,006 | 5,230.49 | 197 | 19.58 | 1,027.16 | 19.64 | 1,023.85 | 19.57 | -3.31 | -168.02 | 0 | 0 |
| 2024/11/25 | 53 | +0.1 | +0.19 | 2,306 | 12,078.1 | 637 | 27.63 | 3,324.5 | 27.53 | 3,345.45 | 27.7 | +20.95 | +328.89 | 0 | 0 |
| 2024/11/22 | 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 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
