2882
69
TWD+0.50 (0.73%)
2025.06.13收盤
國泰金－現股當沖
國泰金最新現股當沖狀況
整理國泰金最新(2025/06/13) 當沖狀況。整體成交張數為31,568張，佔整體市場成交張數的23.6%。當日現股當沖之總損益為+1,280萬元、每張平均損益則為+405元。
開盤價
67.5
收盤價
69
當日範圍
67.1 - 69.5
成交張數
133,772
開盤價(昨)
67.1
收盤價(昨)
68.5
昨日範圍
66.5 - 68.5
成交張數(昨)
147,559
成交金額
92.03億
成交金額(昨)
100.25億
52週範圍
49.5 - 70.1
發行股數
147億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
67.5
收盤價
69
成交張數
133,772
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(%) | ||||||
| 2025/06/13 | 69 | +0.5 | +0.73 | 133,772 | 920,315.4 | 31,568 | 23.6 | 215,705.22 | 23.44 | 216,984.74 | 23.58 | +1,279.52 | +405.32 | 19 | 0.01 |
| 2025/06/12 | 68.5 | +0.1 | +0.15 | 147,559 | 1,002,542.55 | 40,859 | 27.69 | 275,828.6 | 27.51 | 277,860.38 | 27.72 | +2,031.78 | +497.27 | 24 | 0.02 |
| 2025/06/11 | 68.4 | +2.4 | +3.64 | 187,873 | 1,247,475.23 | 54,540 | 29.03 | 358,753.77 | 28.76 | 361,997.04 | 29.02 | +3,243.27 | +594.66 | 18 | 0.01 |
| 2025/06/10 | 66 | -1.7 | -2.51 | 127,629 | 848,727.35 | 30,912 | 24.22 | 205,913.47 | 24.26 | 206,049.9 | 24.28 | +136.43 | +44.13 | 505 | 0.4 |
| 2025/06/09 | 67.7 | +1.4 | +2.11 | 165,629 | 1,118,093.74 | 39,412 | 23.8 | 265,665.24 | 23.76 | 266,105.44 | 23.8 | +440.2 | +111.69 | 2 | 0 |
| 2025/06/06 | 66.3 | +0.2 | +0.3 | 214,947 | 1,433,865.99 | 65,647 | 30.54 | 435,765.93 | 30.39 | 438,798.52 | 30.6 | +3,032.59 | +461.95 | 13 | 0.01 |
| 2025/06/05 | 66.1 | +1.4 | +2.16 | 190,275 | 1,265,175.75 | 54,439 | 28.61 | 361,076.32 | 28.54 | 362,903.35 | 28.68 | +1,827.03 | +335.61 | 20 | 0.01 |
| 2025/06/04 | 64.7 | +0.8 | +1.25 | 277,348 | 1,824,834.21 | 78,162 | 28.18 | 507,115.01 | 27.79 | 515,899.32 | 28.27 | +8,784.31 | +1,123.86 | 69 | 0.02 |
| 2025/06/03 | 63.9 | +3.5 | +5.79 | 176,017 | 1,091,231.12 | 40,480 | 23 | 248,990.8 | 22.82 | 250,257.53 | 22.93 | +1,266.73 | +312.93 | 17 | 0.01 |
| 2025/06/02 | 60.4 | +0.6 | +1 | 150,040 | 899,927.4 | 39,611 | 26.4 | 237,312.99 | 26.37 | 238,450.93 | 26.5 | +1,137.94 | +287.28 | 8 | 0.01 |
| 2025/05/29 | 59.8 | -1.4 | -2.29 | 215,745 | 1,311,597.46 | 65,998 | 30.59 | 397,670.83 | 30.32 | 405,483.57 | 30.92 | +7,812.74 | +1,183.78 | 5 | 0 |
| 2025/05/28 | 61.2 | -1 | -1.61 | 134,495 | 833,261.37 | 52,623 | 39.13 | 324,867.93 | 38.99 | 326,262.49 | 39.15 | +1,394.56 | +265.01 | 8 | 0.01 |
| 2025/05/27 | 62.2 | -0.8 | -1.27 | 141,733 | 896,594 | 57,763 | 40.75 | 362,594.65 | 40.44 | 367,098.97 | 40.94 | +4,504.32 | +779.79 | 22 | 0.02 |
| 2025/05/26 | 63 | -2.7 | -4.11 | 99,806 | 647,883.57 | 45,889 | 45.98 | 296,094.15 | 45.7 | 297,307.6 | 45.89 | +1,213.45 | +264.43 | 31 | 0.03 |
| 2025/05/23 | 65.7 | +0.1 | +0.15 | 70,895 | 471,523.8 | 22,864 | 32.25 | 151,581.34 | 32.15 | 152,157.26 | 32.27 | +575.92 | +251.89 | 7 | 0.01 |
| 2025/05/22 | 65.6 | +2.1 | +3.31 | 100,037 | 651,975.11 | 26,266 | 26.26 | 169,537.42 | 26 | 171,093.85 | 26.24 | +1,556.43 | +592.56 | 5 | 0 |
| 2025/05/21 | 63.5 | +2 | +3.25 | 68,992 | 435,624.55 | 17,908 | 25.96 | 112,247.83 | 25.77 | 113,222.39 | 25.99 | +974.56 | +544.2 | 6 | 0.01 |
| 2025/05/20 | 61.5 | +1 | +1.65 | 35,765 | 220,175.53 | 7,696 | 21.52 | 47,194.33 | 21.43 | 47,467.63 | 21.56 | +273.3 | +355.12 | 1 | 0 |
| 2025/05/19 | 60.5 | -2.5 | -3.97 | 58,314 | 356,338.71 | 12,766 | 21.89 | 77,834.05 | 21.84 | 78,126.88 | 21.92 | +292.83 | +229.38 | 1 | 0 |
| 2025/05/16 | 63 | +3.4 | +5.7 | 75,349 | 465,327.44 | 13,686 | 18.16 | 83,784.19 | 18.01 | 84,381.17 | 18.13 | +596.98 | +436.2 | 4 | 0.01 |
| 2025/05/15 | 59.6 | +0.8 | +1.36 | 56,862 | 338,558.86 | 15,241 | 26.8 | 90,434.76 | 26.71 | 90,642.07 | 26.77 | +207.31 | +136.02 | 1 | 0 |
| 2025/05/14 | 58.8 | +0.9 | +1.55 | 47,605 | 280,136.06 | 9,295 | 19.53 | 54,587.55 | 19.49 | 54,724.13 | 19.53 | +136.58 | +146.94 | 1 | 0 |
| 2025/05/13 | 57.9 | +1.8 | +3.21 | 66,066 | 382,062.45 | 12,091 | 18.3 | 69,570.64 | 18.21 | 69,925.07 | 18.3 | +354.43 | +293.14 | 3 | 0 |
| 2025/05/12 | 56.1 | +0.9 | +1.63 | 39,676 | 221,525.7 | 10,309 | 25.98 | 57,352.46 | 25.89 | 57,552.42 | 25.98 | +199.96 | +193.97 | 0 | 0 |
| 2025/05/09 | 55.2 | +0 | +0 | 60,289 | 330,019.99 | 14,686 | 24.36 | 80,109.9 | 24.27 | 80,438.57 | 24.37 | +328.67 | +223.8 | 12 | 0.02 |
| 2025/05/08 | 55.2 | -1 | -1.78 | 53,238 | 295,910.62 | 10,656 | 20.02 | 59,085.37 | 19.97 | 59,278.9 | 20.03 | +193.53 | +181.62 | 12 | 0.02 |
| 2025/05/07 | 56.2 | +0.3 | +0.54 | 54,583 | 303,841.09 | 12,533 | 22.96 | 69,490.75 | 22.87 | 69,811.79 | 22.98 | +321.04 | +256.16 | 6 | 0.01 |
| 2025/05/06 | 55.9 | +1.2 | +2.19 | 79,824 | 440,340.83 | 17,376 | 21.77 | 94,960.24 | 21.57 | 95,570.25 | 21.7 | +610.01 | +351.06 | 10 | 0.01 |
| 2025/05/05 | 54.7 | -4 | -6.81 | 96,527 | 524,956.24 | 34,462 | 35.7 | 187,264.99 | 35.67 | 187,642.68 | 35.74 | +377.69 | +109.6 | 6 | 0.01 |
| 2025/05/02 | 58.7 | +0.2 | +0.34 | 38,433 | 224,877.27 | 9,280 | 24.15 | 54,184.12 | 24.09 | 54,291.05 | 24.14 | +106.93 | +115.23 | 4 | 0.01 |
| 2025/04/30 | 58.5 | +2.8 | +5.03 | 77,000 | 450,396.35 | 20,528 | 26.66 | 119,843.97 | 26.61 | 120,168.22 | 26.68 | +324.25 | +157.95 | 7 | 0.01 |
| 2025/04/29 | 55.7 | +1.1 | +2.01 | 31,110 | 171,736.16 | 5,910 | 19 | 32,421.96 | 18.88 | 32,693.75 | 19.04 | +271.79 | +459.88 | 0 | 0 |
| 2025/04/28 | 54.6 | +0.5 | +0.92 | 14,787 | 80,614.68 | 2,836 | 19.18 | 15,450.61 | 19.17 | 15,476.62 | 19.2 | +26.01 | +91.71 | 0 | 0 |
| 2025/04/25 | 54.1 | +0.6 | +1.12 | 28,741 | 155,969.92 | 4,057 | 14.12 | 21,976.38 | 14.09 | 22,040.58 | 14.13 | +64.2 | +158.25 | 0 | 0 |
| 2025/04/24 | 53.5 | -0.1 | -0.19 | 25,759 | 137,431.13 | 5,230 | 20.3 | 27,870.6 | 20.28 | 27,963.48 | 20.35 | +92.88 | +177.59 | 0 | 0 |
| 2025/04/23 | 53.6 | +1.1 | +2.1 | 26,535 | 141,417.51 | 7,012 | 26.43 | 37,301.05 | 26.38 | 37,400.66 | 26.45 | +99.61 | +142.06 | 1 | 0 |
| 2025/04/22 | 52.5 | -1.6 | -2.96 | 32,319 | 169,486.86 | 7,665 | 23.72 | 40,242.93 | 23.74 | 40,251.09 | 23.75 | +8.16 | +10.65 | 0 | 0 |
| 2025/04/21 | 54.1 | +0.5 | +0.93 | 16,982 | 91,578.31 | 6,038 | 35.55 | 32,495.85 | 35.48 | 32,595.65 | 35.59 | +99.8 | +165.29 | 0 | 0 |
| 2025/04/18 | 53.6 | -0.3 | -0.56 | 26,389 | 141,640.13 | 3,867 | 14.65 | 20,735.34 | 14.64 | 20,735.85 | 14.64 | +0.51 | +1.32 | 0 | 0 |
| 2025/04/17 | 53.9 | -0.9 | -1.64 | 25,093 | 135,345.6 | 6,441 | 25.67 | 34,742.19 | 25.67 | 34,793.68 | 25.71 | +51.49 | +79.94 | 2 | 0.01 |
| 2025/04/16 | 54.8 | -1.2 | -2.14 | 22,472 | 123,495.69 | 5,323 | 23.69 | 29,229.83 | 23.67 | 29,301.29 | 23.73 | +71.46 | +134.25 | 1 | 0 |
| 2025/04/15 | 56 | +1.5 | +2.75 | 23,820 | 132,740.93 | 4,934 | 20.71 | 27,361.05 | 20.61 | 27,491.29 | 20.71 | +130.24 | +263.96 | 2 | 0.01 |
| 2025/04/14 | 54.5 | +0.3 | +0.55 | 39,590 | 217,174.38 | 9,878 | 24.95 | 54,176.05 | 24.95 | 54,267.71 | 24.99 | +91.66 | +92.79 | 14 | 0.04 |
| 2025/04/11 | 54.2 | -0.2 | -0.37 | 56,042 | 300,040.5 | 15,092 | 26.93 | 80,485.69 | 26.82 | 80,891.37 | 26.96 | +405.68 | +268.8 | 238 | 0.42 |
| 2025/04/10 | 54.4 | +4.9 | +9.9 | 21,508 | 116,984.4 | 507 | 2.36 | 2,757.86 | 2.36 | 2,754.06 | 2.35 | -3.8 | -74.95 | 0 | 0 |
| 2025/04/09 | 49.5 | -4.6 | -8.5 | 68,276 | 352,563.26 | 13,531 | 19.82 | 70,564.12 | 20.01 | 69,773.24 | 19.79 | -790.88 | -584.5 | 0 | 0 |
| 2025/04/08 | 54.1 | -1.4 | -2.52 | 85,452 | 458,145.59 | 19,784 | 23.15 | 106,016.11 | 23.14 | 106,313.18 | 23.21 | +297.07 | +150.16 | 0 | 0 |
| 2025/04/07 | 55.5 | -6.1 | -9.9 | 9,718 | 53,934.33 | 5 | 0.05 | 27.75 | 0.05 | 27.75 | 0.05 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 61.6 | +0 | +0 | 21,768 | 134,757.87 | 5,103 | 23.44 | 31,537.52 | 23.4 | 31,611.5 | 23.46 | +73.98 | +144.97 | 0 | 0 |
| 2025/04/01 | 61.6 | +0.4 | +0.65 | 26,406 | 163,175.37 | 5,718 | 21.65 | 35,273.26 | 21.62 | 35,365.24 | 21.67 | +91.98 | +160.86 | 0 | 0 |
| 2025/03/31 | 61.2 | -2.8 | -4.37 | 33,089 | 204,322.21 | 7,963 | 24.07 | 49,023.58 | 23.99 | 49,343.43 | 24.15 | +319.85 | +401.67 | 1 | 0 |
| 2025/03/28 | 64 | -1.3 | -1.99 | 20,283 | 130,422.48 | 3,048 | 15.03 | 19,566.59 | 15 | 19,635.21 | 15.06 | +68.62 | +225.13 | 0 | 0 |
| 2025/03/27 | 65.3 | -0.1 | -0.15 | 15,483 | 100,721.23 | 1,250 | 8.07 | 8,118.8 | 8.06 | 8,141.16 | 8.08 | +22.36 | +178.88 | 0 | 0 |
| 2025/03/26 | 65.4 | +0.4 | +0.62 | 15,110 | 98,936.45 | 2,506 | 16.59 | 16,402.11 | 16.58 | 16,408.46 | 16.58 | +6.35 | +25.34 | 0 | 0 |
| 2025/03/25 | 65 | +0 | +0 | 12,024 | 78,397.72 | 2,112 | 17.56 | 13,770.4 | 17.56 | 13,783.52 | 17.58 | +13.12 | +62.12 | 0 | 0 |
| 2025/03/24 | 65 | -0.1 | -0.15 | 9,995 | 65,192.17 | 2,033 | 20.34 | 13,254.38 | 20.33 | 13,269.16 | 20.35 | +14.78 | +72.7 | 0 | 0 |
| 2025/03/21 | 65.1 | -0.8 | -1.21 | 19,904 | 129,892.02 | 3,167 | 15.91 | 20,627.04 | 15.88 | 20,700.26 | 15.94 | +73.22 | +231.2 | 0 | 0 |
| 2025/03/20 | 65.9 | +0.6 | +0.92 | 10,100 | 66,624.91 | 2,851 | 28.23 | 18,810.95 | 28.23 | 18,808.28 | 28.23 | -2.67 | -9.37 | 0 | 0 |
| 2025/03/19 | 65.3 | -1.2 | -1.8 | 16,379 | 107,631.3 | 2,961 | 18.08 | 19,447.33 | 18.07 | 19,526.71 | 18.14 | +79.38 | +268.09 | 0 | 0 |
| 2025/03/18 | 66.5 | +0.5 | +0.76 | 17,239 | 114,833.58 | 4,213 | 24.44 | 28,095.22 | 24.47 | 28,063.87 | 24.44 | -31.35 | -74.41 | 0 | 0 |
| 2025/03/17 | 66 | +0 | +0 | 21,383 | 140,504.67 | 4,352 | 20.35 | 28,530.92 | 20.31 | 28,658.96 | 20.4 | +128.04 | +294.21 | 3 | 0.01 |
| 2025/03/14 | 66 | +0.1 | +0.15 | 14,108 | 93,645.25 | 1,998 | 14.16 | 13,247.36 | 14.15 | 13,290.85 | 14.19 | +43.49 | +217.67 | 0 | 0 |
| 2025/03/13 | 65.9 | -0.6 | -0.9 | 7,734 | 51,280.57 | 822 | 10.63 | 5,452.93 | 10.63 | 5,468.1 | 10.66 | +15.17 | +184.55 | 0 | 0 |
| 2025/03/12 | 66.5 | +0.6 | +0.91 | 11,885 | 78,927.69 | 2,585 | 21.75 | 17,139.91 | 21.72 | 17,160.5 | 21.74 | +20.59 | +79.65 | 0 | 0 |
| 2025/03/11 | 65.9 | -1.4 | -2.08 | 36,018 | 236,406.98 | 8,958 | 24.87 | 58,830.46 | 24.89 | 58,937.04 | 24.93 | +106.58 | +118.98 | 2 | 0.01 |
| 2025/03/10 | 67.3 | +0 | +0 | 10,363 | 69,766.45 | 2,300 | 22.19 | 15,482.08 | 22.19 | 15,500.69 | 22.22 | +18.61 | +80.91 | 0 | 0 |
| 2025/03/07 | 67.3 | -1.4 | -2.04 | 22,544 | 152,186.3 | 2,465 | 10.93 | 16,628.15 | 10.93 | 16,699.15 | 10.97 | +71 | +288.03 | 0 | 0 |
| 2025/03/06 | 68.7 | +0.5 | +0.73 | 9,265 | 63,491.11 | 1,916 | 20.68 | 13,103.44 | 20.64 | 13,136.1 | 20.69 | +32.66 | +170.46 | 1 | 0.01 |
| 2025/03/05 | 68.2 | +0.5 | +0.74 | 12,360 | 84,349.49 | 1,606 | 12.99 | 10,947.15 | 12.98 | 10,945.03 | 12.98 | -2.12 | -13.2 | 0 | 0 |
| 2025/03/04 | 67.7 | -1.1 | -1.6 | 22,314 | 150,814.6 | 5,148 | 23.07 | 34,760.94 | 23.05 | 34,882.75 | 23.13 | +121.81 | +236.62 | 1 | 0 |
| 2025/03/03 | 68.8 | +0.4 | +0.58 | 21,323 | 145,865.43 | 3,771 | 17.69 | 25,767.09 | 17.66 | 25,829.63 | 17.71 | +62.54 | +165.84 | 0 | 0 |
| 2025/02/27 | 68.4 | -0.8 | -1.16 | 35,828 | 245,528.75 | 4,733 | 13.21 | 32,472.67 | 13.23 | 32,471.34 | 13.23 | -1.33 | -2.81 | 0 | 0 |
| 2025/02/26 | 69.2 | +0.5 | +0.73 | 15,583 | 107,597.36 | 1,339 | 8.59 | 9,213.32 | 8.56 | 9,214.66 | 8.56 | +1.34 | +10.01 | 0 | 0 |
| 2025/02/25 | 68.7 | +0 | +0 | 14,861 | 101,766.41 | 2,720 | 18.3 | 18,580.67 | 18.26 | 18,643.82 | 18.32 | +63.15 | +232.17 | 0 | 0 |
| 2025/02/24 | 68.7 | -0.2 | -0.29 | 8,966 | 61,474.75 | 1,403 | 15.65 | 9,612.19 | 15.64 | 9,627.17 | 15.66 | +14.98 | +106.77 | 0 | 0 |
| 2025/02/21 | 68.9 | +0.1 | +0.15 | 10,624 | 73,180.23 | 1,624 | 15.29 | 11,180.75 | 15.28 | 11,184.79 | 15.28 | +4.04 | +24.88 | 0 | 0 |
| 2025/02/20 | 68.8 | +0.1 | +0.15 | 14,049 | 96,510.52 | 2,347 | 16.71 | 16,089.54 | 16.67 | 16,128.86 | 16.71 | +39.32 | +167.53 | 0 | 0 |
| 2025/02/19 | 68.7 | -0.5 | -0.72 | 13,423 | 92,265.25 | 2,512 | 18.71 | 17,231.8 | 18.68 | 17,287.18 | 18.74 | +55.38 | +220.46 | 0 | 0 |
| 2025/02/18 | 69.2 | +0.2 | +0.29 | 8,824 | 60,944.37 | 400 | 4.53 | 2,756.68 | 4.52 | 2,763.84 | 4.54 | +7.16 | +179 | 0 | 0 |
| 2025/02/17 | 69 | +0.3 | +0.44 | 16,448 | 113,650.11 | 932 | 5.67 | 6,432.3 | 5.66 | 6,437.3 | 5.66 | +5 | +53.65 | 0 | 0 |
| 2025/02/14 | 68.7 | +0 | +0 | 11,054 | 76,036.62 | 1,949 | 17.63 | 13,401.33 | 17.62 | 13,402.96 | 17.63 | +1.63 | +8.36 | 0 | 0 |
| 2025/02/13 | 68.7 | +0 | +0 | 13,463 | 92,475.76 | 1,717 | 12.75 | 11,779.02 | 12.74 | 11,779.43 | 12.74 | +0.41 | +2.39 | 0 | 0 |
| 2025/02/12 | 68.7 | +0.2 | +0.29 | 10,266 | 70,397.04 | 1,136 | 11.07 | 7,782.62 | 11.06 | 7,795.55 | 11.07 | +12.93 | +113.82 | 0 | 0 |
| 2025/02/11 | 68.5 | +1.1 | +1.63 | 21,044 | 144,287.84 | 2,738 | 13.01 | 18,762.44 | 13 | 18,763.01 | 13 | +0.57 | +2.08 | 0 | 0 |
| 2025/02/10 | 67.4 | +0.5 | +0.75 | 17,384 | 117,293.9 | 3,881 | 22.33 | 26,169.1 | 22.31 | 26,196.51 | 22.33 | +27.41 | +70.63 | 0 | 0 |
| 2025/02/07 | 66.9 | +0 | +0 | 11,789 | 78,817.42 | 1,724 | 14.62 | 11,501.76 | 14.59 | 11,523.05 | 14.62 | +21.29 | +123.49 | 0 | 0 |
| 2025/02/06 | 66.9 | +0.4 | +0.6 | 10,248 | 68,388.95 | 832 | 8.12 | 5,547.55 | 8.11 | 5,548.77 | 8.11 | +1.22 | +14.66 | 2 | 0.02 |
| 2025/02/05 | 66.5 | +1.3 | +1.99 | 15,831 | 105,085.81 | 2,988 | 18.87 | 19,799.26 | 18.84 | 19,844.19 | 18.88 | +44.93 | +150.37 | 0 | 0 |
| 2025/02/04 | 65.2 | -0.8 | -1.21 | 15,536 | 101,864.86 | 2,681 | 17.26 | 17,661.05 | 17.34 | 17,677.84 | 17.35 | +16.79 | +62.63 | 0 | 0 |
| 2025/02/03 | 66 | -0.8 | -1.2 | 22,307 | 146,640.08 | 6,202 | 27.8 | 40,686.13 | 27.75 | 40,834.84 | 27.85 | +148.71 | +239.78 | 33 | 0.15 |
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。
