首頁>台灣股市>GIS-KY>交易資訊 - 現股當沖

6456

69.9

TWD

+6.30 (9.91%)

2026.05.21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(2026/04/20) 當沖狀況。整體成交張數為28,672張，佔整體市場成交張數的57.67%。當日現股當沖之總損益為+1,426萬元、每張平均損益則為+498元。

開盤價

65

收盤價

69.9

當日範圍

64.7 - 69.9

成交張數

10,397

開盤價(昨)

68.1

收盤價(昨)

63.6

昨日範圍

62.9 - 68.6

成交張數(昨)

9,669

成交金額

7.12億

成交金額(昨)

6.24億

52週範圍

38.6 - 83.8

發行股數

3億

市值

236億

現股當沖－歷史逐日資訊

開盤價

65

收盤價

69.9

成交張數

10,397

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(%)
2026/04/20	83.8	+6.2	+7.99	49,721	401,333.63	28,672	57.67	230,209.85	57.36	231,636.29	57.72	+1,426.44	+497.5	79	0.16
2026/04/17	77.6	+0.8	+1.04	44,411	350,800.41	25,988	58.52	204,530.98	58.3	205,870.54	58.69	+1,339.56	+515.45	89	0.2
2026/04/16	76.8	+6.7	+9.56	50,430	362,974.6	28,682	56.88	204,874.84	56.44	206,710.51	56.95	+1,835.67	+640.01	160	0.32
2026/04/15	70.1	+6.3	+9.87	38,149	255,955.56	18,262	47.87	121,047.54	47.29	122,003.45	47.67	+955.91	+523.44	34	0.09
2026/04/14	63.8	+5.8	+10	4,585	29,250.76	232	5.06	1,480.16	5.06	1,480.16	5.06	+0	+0	0	0
2026/04/13	58	+5.2	+9.85	4,359	24,859.5	612	14.04	3,392.95	13.65	3,434.55	13.82	+41.6	+679.74	0	0
2026/04/10	52.8	-1.3	-2.4	4,135	21,939.66	1,593	38.53	8,478.84	38.65	8,492.2	38.71	+13.36	+83.87	0	0
2026/04/09	54.1	-1.5	-2.7	3,846	21,163.82	1,716	44.62	9,446.89	44.64	9,491.43	44.85	+44.54	+259.56	0	0
2026/04/08	55.6	+0.6	+1.09	3,496	19,662.54	1,176	33.64	6,615.85	33.65	6,625.42	33.7	+9.57	+81.38	0	0
2026/04/07	55	-1	-1.79	3,510	19,468.81	1,703	48.52	9,450.32	48.54	9,461.65	48.6	+11.33	+66.53	0	0
2026/04/02	56	+1.6	+2.94	5,807	32,928.68	2,905	50.03	16,458.53	49.98	16,482.77	50.06	+24.24	+83.44	9	0.15
2026/04/01	54.4	+2.5	+4.82	5,205	28,315.81	1,863	35.79	10,124.94	35.76	10,165.07	35.9	+40.13	+215.41	9	0.17
2026/03/31	51.9	-4.7	-8.3	9,327	49,495.57	2,430	26.05	12,949.01	26.16	12,889.65	26.04	-59.36	-244.28	7	0.08
2026/03/30	56.6	-2.4	-4.07	2,738	15,591.76	800	29.21	4,559.25	29.24	4,565.78	29.28	+6.53	+81.62	0	0
2026/03/27	59	-1.5	-2.48	4,392	25,816.21	1,270	28.91	7,462.88	28.91	7,495.92	29.04	+33.04	+260.16	8	0.18
2026/03/26	60.5	+0.1	+0.17	6,714	41,654.03	2,313	34.45	14,404.18	34.58	14,305.94	34.34	-98.24	-424.73	56	0.83
2026/03/25	60.4	+1.7	+2.9	5,864	35,847.4	2,040	34.79	12,468.91	34.78	12,470.07	34.79	+1.16	+5.69	0	0
2026/03/24	58.7	-1.1	-1.84	7,785	47,564.88	3,063	39.34	18,916.09	39.77	18,517.26	38.93	-398.83	-1,302.09	0	0
2026/03/23	59.8	-3.8	-5.97	8,282	49,568.11	2,517	30.39	15,121.48	30.51	15,087.58	30.44	-33.9	-134.68	0	0
2026/03/20	63.6	-1.1	-1.7	17,147	110,683.99	9,289	54.17	59,898.25	54.12	60,177.8	54.37	+279.55	+300.95	0	0
2026/03/19	64.7	+1.5	+2.37	22,417	145,065.18	12,709	56.69	82,171.12	56.64	82,396.44	56.8	+225.32	+177.29	38	0.17
2026/03/18	63.2	+2.8	+4.64	20,580	127,606.28	11,162	54.24	68,810.68	53.92	69,163.76	54.2	+353.08	+316.32	11	0.05
2026/03/17	60.4	+0.6	+1	13,435	83,474.7	6,156	45.82	38,300.49	45.88	38,368.38	45.96	+67.89	+110.28	8	0.06
2026/03/16	59.8	-3.2	-5.08	12,100	73,970.53	4,723	39.03	28,993.8	39.2	29,180.27	39.45	+186.47	+394.81	2	0.02
2026/03/13	63	-1.3	-2.02	12,994	78,921.04	5,848	45.01	35,461.32	44.93	35,740.56	45.29	+279.24	+477.5	13	0.1
2026/03/12	64.3	+1.1	+1.74	21,497	138,407.46	13,643	63.46	87,744.8	63.4	87,948.01	63.54	+203.21	+148.95	37	0.17
2026/03/11	63.2	+5.7	+9.91	8,757	53,924.33	3,099	35.39	18,783.77	34.83	18,993.2	35.22	+209.43	+675.8	2	0.02
2026/03/10	57.5	+1	+1.77	15,777	90,869.61	9,355	59.29	53,864.45	59.28	53,976.9	59.4	+112.45	+120.2	22	0.14
2026/03/09	56.5	-6.2	-9.89	4,923	27,906.99	932	18.93	5,293.02	18.97	5,308.19	19.02	+15.17	+162.77	6	0.12
2026/03/06	62.7	+5.7	+10	20,092	122,011.08	10,950	54.5	65,971.01	54.07	66,162.56	54.23	+191.55	+174.93	18	0.09
2026/03/05	57	+5	+9.62	16,878	93,295.02	10,116	59.94	55,677.38	59.68	56,020.91	60.05	+343.53	+339.59	20	0.12
2026/03/04	52	-5.7	-9.88	13,190	70,986.55	6,624	50.22	35,839.09	50.49	35,363.35	49.82	-475.74	-718.21	2	0.02
2026/03/03	57.7	+5.2	+9.9	15,800	90,173.6	6,893	43.63	39,152.97	43.42	39,316.38	43.6	+163.41	+237.07	10	0.06
2026/03/02	52.5	+4.75	+9.95	9,001	45,275.16	2,720	30.22	13,392.42	29.58	13,577.19	29.99	+184.78	+679.32	2	0.02
2026/02/26	47.75	+4.3	+9.9	15,634	73,426.09	3,129	20.01	14,486.49	19.73	14,637.71	19.94	+151.22	+483.3	3	0.02
2026/02/25	43.45	-0.85	-1.92	2,786	12,092.15	561	20.13	2,437.36	20.16	2,438.49	20.17	+1.13	+20.14	0	0
2026/02/24	44.3	+1.15	+2.67	2,278	10,022.2	376	16.5	1,642.83	16.39	1,652.87	16.49	+10.04	+267.02	0	0
2026/02/23	43.15	+0.15	+0.35	2,220	9,603.82	374	16.85	1,608.55	16.75	1,615.49	16.82	+6.95	+185.7	0	0
2026/02/11	43	-0.7	-1.6	1,724	7,395.88	538	31.2	2,308.17	31.21	2,316.51	31.32	+8.34	+154.93	0	0
2026/02/10	43.7	+1.55	+3.68	3,065	13,383.62	991	32.33	4,307.47	32.18	4,323.03	32.3	+15.56	+157.06	0	0
2026/02/09	42.15	+0.25	+0.6	2,567	10,869.36	1,108	43.15	4,679.99	43.06	4,690.19	43.15	+10.2	+92.06	0	0
2026/02/06	41.9	+0.95	+2.32	2,180	8,971.93	936	42.93	3,805.25	42.41	3,858.32	43	+53.07	+566.99	0	0
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--

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

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