2882
62.3
TWD-0.30 (-0.48%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為1,719張，佔整體市場成交張數的8.77%。當日現股當沖之總損益為-2.92萬元、每張平均損益則為-17元。
開盤價
63
收盤價
62.3
當日範圍
62.3 - 63
成交張數
15,712
開盤價(昨)
63.4
收盤價(昨)
62.6
昨日範圍
62.6 - 63.6
成交張數(昨)
19,608
成交金額
9.83億
成交金額(昨)
12.33億
52週範圍
49.5 - 70.1
發行股數
147億
市值
9139億
現股當沖－歷史逐日資訊
開盤價
63
收盤價
62.3
成交張數
15,712
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(%) | ||||||
| 2025/08/28 | 62.3 | -0.3 | -0.48 | 15,712 | 98,260.13 | 3,737 | 23.78 | 23,373.22 | 23.79 | 23,386.24 | 23.8 | +13.02 | +34.84 | 2 | 0.01 |
| 2025/08/27 | 62.6 | -0.8 | -1.26 | 19,608 | 123,259.83 | 1,719 | 8.77 | 10,821.26 | 8.78 | 10,818.34 | 8.78 | -2.92 | -16.99 | 0 | 0 |
| 2025/08/26 | 63.4 | -1.2 | -1.86 | 27,970 | 177,572.32 | 4,443 | 15.88 | 28,222.61 | 15.89 | 28,243.37 | 15.91 | +20.76 | +46.73 | 0 | 0 |
| 2025/08/25 | 64.6 | +0.8 | +1.25 | 13,600 | 87,623.01 | 890 | 6.54 | 5,717.18 | 6.52 | 5,733.46 | 6.54 | +16.28 | +182.92 | 0 | 0 |
| 2025/08/22 | 63.8 | -0.7 | -1.09 | 14,826 | 94,641.81 | 3,289 | 22.18 | 21,004.42 | 22.19 | 21,027.02 | 22.22 | +22.6 | +68.71 | 0 | 0 |
| 2025/08/21 | 64.5 | +1.4 | +2.22 | 18,189 | 116,700.25 | 1,869 | 10.28 | 11,939.7 | 10.23 | 12,002.71 | 10.29 | +63.01 | +337.13 | 0 | 0 |
| 2025/08/20 | 63.1 | -1.1 | -1.71 | 20,324 | 128,907.25 | 4,194 | 20.64 | 26,619.1 | 20.65 | 26,653.62 | 20.68 | +34.52 | +82.31 | 0 | 0 |
| 2025/08/19 | 64.2 | -0.2 | -0.31 | 15,552 | 99,963.83 | 4,116 | 26.47 | 26,453.52 | 26.46 | 26,451.24 | 26.46 | -2.28 | -5.54 | 0 | 0 |
| 2025/08/18 | 64.4 | -0.3 | -0.46 | 23,167 | 148,572.35 | 5,438 | 23.47 | 34,825.14 | 23.44 | 34,903.66 | 23.49 | +78.52 | +144.39 | 0 | 0 |
| 2025/08/15 | 64.7 | +0.1 | +0.15 | 13,451 | 86,667.52 | 2,772 | 20.61 | 17,833.96 | 20.58 | 17,877.34 | 20.63 | +43.38 | +156.49 | 0 | 0 |
| 2025/08/14 | 64.6 | +0.9 | +1.41 | 28,098 | 180,980.34 | 3,224 | 11.47 | 20,716.39 | 11.45 | 20,793.24 | 11.49 | +76.85 | +238.37 | 0 | 0 |
| 2025/08/13 | 63.7 | +0.1 | +0.16 | 18,661 | 119,051.09 | 2,679 | 14.36 | 17,092.45 | 14.36 | 17,093.59 | 14.36 | +1.14 | +4.26 | 0 | 0 |
| 2025/08/12 | 63.6 | -0.3 | -0.47 | 16,290 | 103,974.37 | 2,630 | 16.14 | 16,790.66 | 16.15 | 16,801.15 | 16.16 | +10.49 | +39.89 | 0 | 0 |
| 2025/08/11 | 63.9 | +0.7 | +1.11 | 16,487 | 104,727.23 | 1,585 | 9.61 | 10,015.7 | 9.56 | 10,075.53 | 9.62 | +59.83 | +377.48 | 0 | 0 |
| 2025/08/08 | 63.2 | +0.3 | +0.48 | 10,427 | 65,786.73 | 1,450 | 13.91 | 9,140.71 | 13.89 | 9,155.38 | 13.92 | +14.67 | +101.17 | 0 | 0 |
| 2025/08/07 | 62.9 | +0.2 | +0.32 | 16,644 | 104,845.71 | 2,585 | 15.53 | 16,270.35 | 15.52 | 16,276.47 | 15.52 | +6.12 | +23.68 | 1 | 0.01 |
| 2025/08/06 | 62.7 | -0.1 | -0.16 | 18,520 | 116,322.57 | 1,804 | 9.74 | 11,302.9 | 9.72 | 11,336.19 | 9.75 | +33.29 | +184.53 | 0 | 0 |
| 2025/08/05 | 62.8 | +0.3 | +0.48 | 17,369 | 108,662.03 | 3,169 | 18.25 | 19,745.63 | 18.17 | 19,835.69 | 18.25 | +90.06 | +284.19 | 0 | 0 |
| 2025/08/04 | 62.5 | +1.3 | +2.12 | 26,215 | 162,572.88 | 2,427 | 9.26 | 14,881.12 | 9.15 | 15,062.05 | 9.26 | +180.93 | +745.49 | 1 | 0 |
| 2025/08/01 | 61.2 | +0.3 | +0.49 | 18,886 | 115,438.74 | 3,471 | 18.38 | 21,170.95 | 18.34 | 21,184.12 | 18.35 | +13.17 | +37.94 | 2 | 0.01 |
| 2025/07/31 | 60.9 | -0.6 | -0.98 | 18,133 | 110,682.41 | 3,499 | 19.3 | 21,344.51 | 19.28 | 21,379.74 | 19.32 | +35.23 | +100.69 | 0 | 0 |
| 2025/07/30 | 61.5 | +0.2 | +0.33 | 13,494 | 83,268.73 | 2,985 | 22.12 | 18,398.85 | 22.1 | 18,431.97 | 22.14 | +33.12 | +110.95 | 0 | 0 |
| 2025/07/29 | 61.3 | -0.6 | -0.97 | 14,812 | 91,149.19 | 2,308 | 15.58 | 14,200.69 | 15.58 | 14,225.35 | 15.61 | +24.66 | +106.85 | 0 | 0 |
| 2025/07/28 | 61.9 | -0.7 | -1.12 | 18,061 | 112,127.3 | 3,746 | 20.74 | 23,259.36 | 20.74 | 23,286.73 | 20.77 | +27.37 | +73.06 | 1 | 0.01 |
| 2025/07/25 | 62.6 | +0 | +0 | 13,481 | 84,141.28 | 3,905 | 28.97 | 24,333.21 | 28.92 | 24,402.69 | 29 | +69.48 | +177.93 | 0 | 0 |
| 2025/07/24 | 62.6 | -0.1 | -0.16 | 13,623 | 85,106.99 | 3,259 | 23.92 | 20,347.45 | 23.91 | 20,392.5 | 23.96 | +45.05 | +138.23 | 1 | 0.01 |
| 2025/07/23 | 62.7 | +1 | +1.62 | 22,827 | 142,385.8 | 3,454 | 15.13 | 21,483.84 | 15.09 | 21,587.46 | 15.16 | +103.62 | +300 | 1 | 0 |
| 2025/07/22 | 61.7 | -0.6 | -0.96 | 22,907 | 142,182.54 | 3,344 | 14.6 | 20,778.1 | 14.61 | 20,811.89 | 14.64 | +33.79 | +101.05 | 0 | 0 |
| 2025/07/21 | 62.3 | -0.3 | -0.48 | 20,195 | 126,488.63 | 4,542 | 22.49 | 28,413.83 | 22.46 | 28,479.2 | 22.52 | +65.37 | +143.92 | 0 | 0 |
| 2025/07/18 | 62.6 | -0.5 | -0.79 | 20,699 | 129,813.77 | 3,379 | 16.32 | 21,192.3 | 16.33 | 21,229.82 | 16.35 | +37.52 | +111.04 | 0 | 0 |
| 2025/07/17 | 63.1 | -0.4 | -0.63 | 29,512 | 186,975.52 | 7,228 | 24.49 | 45,748.97 | 24.47 | 45,855.44 | 24.52 | +106.47 | +147.3 | 0 | 0 |
| 2025/07/16 | 63.5 | +0.4 | +0.63 | 28,903 | 183,193.4 | 2,823 | 9.77 | 17,789.18 | 9.71 | 17,868.64 | 9.75 | +79.46 | +281.47 | 2 | 0.01 |
| 2025/07/15 | 63.1 | -0.1 | -0.16 | 16,814 | 105,955.27 | 3,644 | 21.67 | 22,955.73 | 21.67 | 22,979.12 | 21.69 | +23.39 | +64.19 | 0 | 0 |
| 2025/07/14 | 63.2 | +0.7 | +1.12 | 28,876 | 182,748.04 | 6,012 | 20.82 | 37,995.94 | 20.79 | 38,046.75 | 20.82 | +50.81 | +84.51 | 0 | 0 |
| 2025/07/11 | 62.5 | -0.2 | -0.32 | 20,665 | 129,727.4 | 4,687 | 22.68 | 29,448.44 | 22.7 | 29,473.41 | 22.72 | +24.97 | +53.28 | 10 | 0.05 |
| 2025/07/10 | 62.7 | +1.6 | +2.62 | 26,916 | 167,658.81 | 6,069 | 22.55 | 37,599.21 | 22.43 | 37,784.78 | 22.54 | +185.57 | +305.77 | 1 | 0 |
| 2025/07/09 | 61.1 | -0.5 | -0.81 | 17,242 | 105,798 | 2,993 | 17.36 | 18,379.25 | 17.37 | 18,381.68 | 17.37 | +2.43 | +8.12 | 0 | 0 |
| 2025/07/08 | 61.6 | -0.2 | -0.32 | 18,768 | 115,683.34 | 2,137 | 11.39 | 13,181.82 | 11.39 | 13,183.69 | 11.4 | +1.87 | +8.75 | 0 | 0 |
| 2025/07/07 | 61.8 | +0.3 | +0.49 | 26,320 | 162,847.76 | 3,855 | 14.65 | 23,825.19 | 14.63 | 23,865.26 | 14.65 | +40.07 | +103.94 | 1 | 0 |
| 2025/07/04 | 61.5 | -1.2 | -1.91 | 22,997 | 142,473.74 | 2,711 | 11.79 | 16,806.15 | 11.8 | 16,846.07 | 11.82 | +39.92 | +147.25 | 1 | 0 |
| 2025/07/03 | 62.7 | +0.1 | +0.16 | 23,391 | 146,970.27 | 2,582 | 11.04 | 16,227.34 | 11.04 | 16,234.58 | 11.05 | +7.24 | +28.04 | 0 | 0 |
| 2025/07/02 | 62.6 | -0.8 | -1.26 | 27,025 | 169,933.88 | 3,743 | 13.85 | 23,577.42 | 13.87 | 23,565.02 | 13.87 | -12.4 | -33.13 | 1 | 0 |
| 2025/07/01 | 63.4 | +0.6 | +0.96 | 42,363 | 269,034.52 | 7,614 | 17.97 | 48,440.09 | 18.01 | 48,381.13 | 17.98 | -58.96 | -77.44 | 287 | 0.68 |
| 2025/06/30 | 62.8 | -5.1 | -2.48 | 61,927 | 390,760.02 | 8,349 | 13.48 | 52,500.78 | 13.44 | 52,534.3 | 13.44 | +33.52 | +40.15 | 393 | 0.63 |
| 2025/06/27 | 67.9 | +1.2 | +1.8 | 84,632 | 568,116.95 | 13,987 | 16.53 | 93,251.12 | 16.41 | 93,919.09 | 16.53 | +667.97 | +477.56 | 0 | 0 |
| 2025/06/26 | 66.7 | +0.2 | +0.3 | 42,016 | 279,555.61 | 5,366 | 12.77 | 35,661.99 | 12.76 | 35,722.65 | 12.78 | +60.66 | +113.05 | 0 | 0 |
| 2025/06/25 | 66.5 | +0 | +0 | 38,651 | 257,360.71 | 853 | 2.21 | 4,571.72 | 1.78 | 4,570.06 | 1.78 | -1.66 | -19.46 | 0 | 0 |
| 2025/06/24 | 66.5 | +0.6 | +0.91 | 34,494 | 228,972.8 | 6,174 | 17.9 | 40,902.4 | 17.86 | 40,994.45 | 17.9 | +92.05 | +149.09 | 0 | 0 |
| 2025/06/23 | 65.9 | +0.3 | +0.46 | 34,837 | 227,893.8 | 7,332 | 21.05 | 47,767.66 | 20.96 | 48,003.24 | 21.06 | +235.58 | +321.3 | 0 | 0 |
| 2025/06/20 | 65.6 | -0.6 | -0.91 | 43,041 | 282,858.68 | 5,580 | 12.96 | 36,704.75 | 12.98 | 36,716.72 | 12.98 | +11.97 | +21.45 | 0 | 0 |
| 2025/06/19 | 66.2 | -1.1 | -1.63 | 43,266 | 286,057.78 | 8,472 | 19.58 | 56,047.39 | 19.59 | 56,123.95 | 19.62 | +76.56 | +90.37 | 0 | 0 |
| 2025/06/18 | 67.3 | +1.6 | +2.44 | 60,186 | 399,575.28 | 13,843 | 23 | 91,679.71 | 22.94 | 92,225.17 | 23.08 | +545.46 | +394.03 | 2 | 0 |
| 2025/06/17 | 65.7 | -1.6 | -2.38 | 68,145 | 454,522.18 | 16,763 | 24.6 | 112,382.28 | 24.73 | 112,005.16 | 24.64 | -377.12 | -224.97 | 0 | 0 |
| 2025/06/16 | 67.3 | -1.7 | -2.46 | 61,223 | 418,831.96 | 13,539 | 22.11 | 92,911.25 | 22.18 | 92,872.35 | 22.17 | -38.9 | -28.73 | 0 | 0 |
| 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 |
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。
