2882
69
TWD+0.10 (0.15%)
2024.12.04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(2024/12/04) 當沖狀況。整體成交張數為3,656張，佔整體市場成交張數的22.91%。當日現股當沖之總損益為+17.78萬元、每張平均損益則為+49元。
開盤價
69
收盤價
69
當日範圍
68.4 - 69
成交張數
15,956
開盤價(昨)
67.9
收盤價(昨)
68.9
昨日範圍
67.8 - 68.9
成交張數(昨)
30,111
成交金額
10.98億
成交金額(昨)
20.62億
52週範圍
43.3 - 69.8
發行股數
147億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
69
收盤價
69
成交張數
15,956
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(%) | ||||||
| 12/04 | 69 | +0.1 | +0.15 | 15,956 | 109,797.55 | 3,656 | 22.91 | 25,146.35 | 22.9 | 25,164.13 | 22.92 | +17.78 | +48.63 | 6 | 0.04 |
| 12/03 | 68.9 | +1.3 | +1.92 | 30,111 | 206,166.03 | 3,243 | 10.77 | 22,118.01 | 10.73 | 22,239.02 | 10.79 | +121.01 | +373.14 | 2 | 0.01 |
| 12/02 | 67.6 | +1.9 | +2.89 | 20,411 | 137,124.93 | 3,014 | 14.77 | 20,110.71 | 14.67 | 20,285.16 | 14.79 | +174.45 | +578.8 | 3 | 0.01 |
| 11/29 | 65.7 | -0.6 | -0.9 | 23,284 | 152,708.89 | 6,706 | 28.8 | 43,974.25 | 28.8 | 43,976.24 | 28.8 | +1.99 | +2.97 | 3 | 0.01 |
| 11/28 | 66.3 | -0.2 | -0.3 | 12,457 | 82,687.96 | 3,096 | 24.85 | 20,562.49 | 24.87 | 20,553.66 | 24.86 | -8.83 | -28.52 | 1 | 0.01 |
| 11/27 | 66.5 | -0.9 | -1.34 | 12,472 | 83,242.68 | 3,182 | 25.51 | 21,242.63 | 25.52 | 21,243.57 | 25.52 | +0.94 | +2.95 | 2 | 0.02 |
| 11/26 | 67.4 | +0.1 | +0.15 | 15,036 | 100,855.4 | 5,034 | 33.48 | 33,705.94 | 33.42 | 33,716.83 | 33.43 | +10.89 | +21.63 | 1 | 0.01 |
| 11/25 | 67.3 | +0.5 | +0.75 | 46,069 | 310,472.6 | 4,305 | 9.34 | 29,026.29 | 9.35 | 29,070.11 | 9.36 | +43.82 | +101.79 | 0 | 0 |
| 11/22 | 66.8 | +0.2 | +0.3 | 20,597 | 137,500.95 | 4,885 | 23.72 | 32,599.37 | 23.71 | 32,638.54 | 23.74 | +39.17 | +80.18 | 3 | 0.01 |
| 11/21 | 66.6 | -0.8 | -1.19 | 29,283 | 194,677.43 | 7,014 | 23.95 | 46,616.89 | 23.95 | 46,701.02 | 23.99 | +84.13 | +119.95 | 2 | 0.01 |
| 11/20 | 67.4 | -0.3 | -0.44 | 25,129 | 168,904.3 | 7,275 | 28.95 | 48,885.4 | 28.94 | 48,957.05 | 28.99 | +71.65 | +98.49 | 0 | 0 |
| 11/19 | 67.7 | +0.7 | +1.04 | 34,439 | 231,523.97 | 7,251 | 21.05 | 48,612.23 | 21 | 48,778.92 | 21.07 | +166.69 | +229.89 | 2 | 0.01 |
| 11/18 | 67 | +0.1 | +0.15 | 19,757 | 132,338.84 | 3,568 | 18.06 | 23,904.42 | 18.06 | 23,939.57 | 18.09 | +35.15 | +98.51 | 0 | 0 |
| 11/15 | 66.9 | +0.7 | +1.06 | 29,136 | 196,411.94 | 6,035 | 20.71 | 40,614.42 | 20.68 | 40,721.11 | 20.73 | +106.69 | +176.79 | 1 | 0 |
| 11/14 | 66.2 | -0.6 | -0.9 | 26,754 | 177,821.68 | 4,643 | 17.35 | 30,894.87 | 17.37 | 30,889.99 | 17.37 | -4.88 | -10.51 | 1 | 0 |
| 11/13 | 66.8 | -0.7 | -1.04 | 37,533 | 250,495.63 | 7,608 | 20.27 | 50,782.46 | 20.27 | 50,920.91 | 20.33 | +138.45 | +181.98 | 3 | 0.01 |
| 11/12 | 67.5 | -1.2 | -1.75 | 40,849 | 276,395.58 | 8,629 | 21.12 | 58,395.24 | 21.13 | 58,418.28 | 21.14 | +23.04 | +26.7 | 0 | 0 |
| 11/11 | 68.7 | -0.8 | -1.15 | 21,041 | 144,363.96 | 2,206 | 10.48 | 15,165 | 10.5 | 15,219.94 | 10.54 | +54.94 | +249.05 | 3 | 0.01 |
| 11/08 | 69.5 | -0.3 | -0.43 | 15,220 | 106,170.85 | 1,785 | 11.73 | 12,455.31 | 11.73 | 12,446.19 | 11.72 | -9.12 | -51.09 | 1 | 0.01 |
| 11/07 | 69.8 | +0.7 | +1.01 | 25,159 | 175,566.13 | 4,499 | 17.88 | 31,327.12 | 17.84 | 31,361.11 | 17.86 | +33.99 | +75.55 | 5 | 0.02 |
| 11/06 | 69.1 | -0.7 | -1 | 12,124 | 84,007.76 | 2,078 | 17.14 | 14,405.53 | 17.15 | 14,399.31 | 17.14 | -6.22 | -29.93 | 0 | 0 |
| 11/05 | 69.8 | +0.2 | +0.29 | 13,772 | 95,592.13 | 3,191 | 23.17 | 22,097.11 | 23.12 | 22,124.55 | 23.14 | +27.44 | +85.99 | 5 | 0.04 |
| 11/04 | 69.6 | +1 | +1.46 | 27,897 | 193,520.35 | 2,221 | 7.96 | 15,342.58 | 7.93 | 15,396.01 | 7.96 | +53.43 | +240.57 | 0 | 0 |
| 11/01 | 68.6 | -0.3 | -0.44 | 26,071 | 177,444.45 | 8,046 | 30.86 | 54,716.36 | 30.84 | 54,792.75 | 30.88 | +76.39 | +94.94 | 4 | 0.02 |
| 10/30 | 68.9 | +0.4 | +0.58 | 17,328 | 119,137.54 | 1,470 | 8.48 | 10,103.9 | 8.48 | 10,111.93 | 8.49 | +8.03 | +54.63 | 1 | 0.01 |
| 10/29 | 68.5 | -0.8 | -1.15 | 23,409 | 159,858.77 | 2,354 | 10.06 | 16,073.53 | 10.05 | 16,118.93 | 10.08 | +45.4 | +192.86 | 0 | 0 |
| 10/28 | 69.3 | +0.3 | +0.43 | 23,578 | 163,528.19 | 3,310 | 14.04 | 22,937.76 | 14.03 | 22,966.26 | 14.04 | +28.5 | +86.1 | 1 | 0 |
| 10/25 | 69 | +0.8 | +1.17 | 12,682 | 86,994.38 | 1,534 | 12.1 | 10,509.02 | 12.08 | 10,534.2 | 12.11 | +25.18 | +164.15 | 1 | 0.01 |
| 10/24 | 68.2 | -1 | -1.45 | 16,248 | 111,285.82 | 2,615 | 16.09 | 17,938.18 | 16.12 | 17,926.05 | 16.11 | -12.13 | -46.39 | 0 | 0 |
| 10/23 | 69.2 | -0.1 | -0.14 | 17,525 | 121,047.35 | 2,830 | 16.15 | 19,530.34 | 16.13 | 19,547.56 | 16.15 | +17.22 | +60.85 | 0 | 0 |
| 10/22 | 69.3 | +1 | +1.46 | 26,719 | 184,182.01 | 5,126 | 19.19 | 35,232.54 | 19.13 | 35,249.14 | 19.14 | +16.6 | +32.38 | 1 | 0 |
| 10/21 | 68.3 | -1.5 | -2.15 | 41,994 | 287,509 | 3,662 | 8.72 | 25,101.34 | 8.73 | 25,131.76 | 8.74 | +30.42 | +83.07 | 3 | 0.01 |
| 10/18 | 69.8 | +1.2 | +1.75 | 42,902 | 298,456.55 | 4,524 | 10.54 | 31,278.15 | 10.48 | 31,482.39 | 10.55 | +204.24 | +451.46 | 0 | 0 |
| 10/17 | 68.6 | +0.8 | +1.18 | 15,838 | 108,368.9 | 1,267 | 8 | 8,655.45 | 7.99 | 8,664.1 | 8 | +8.65 | +68.27 | 0 | 0 |
| 10/16 | 67.8 | -1 | -1.45 | 23,890 | 162,375.49 | 3,830 | 16.03 | 26,025.5 | 16.03 | 26,078.33 | 16.06 | +52.83 | +137.94 | 0 | 0 |
| 10/15 | 68.8 | +1.1 | +1.62 | 29,461 | 201,789.62 | 2,880 | 9.78 | 19,657.06 | 9.74 | 19,715.17 | 9.77 | +58.11 | +201.77 | 1 | 0 |
| 10/14 | 67.7 | -0.3 | -0.44 | 11,550 | 77,979.43 | 1,347 | 11.66 | 9,094.86 | 11.66 | 9,099.57 | 11.67 | +4.71 | +34.97 | 0 | 0 |
| 10/11 | 68 | +0.2 | +0.29 | 21,771 | 148,195.8 | 2,023 | 9.29 | 13,763.94 | 9.29 | 13,783.23 | 9.3 | +19.29 | +95.35 | 0 | 0 |
| 10/09 | 67.8 | +0.1 | +0.15 | 17,400 | 118,300.61 | 3,468 | 19.93 | 23,595.01 | 19.94 | 23,574.6 | 19.93 | -20.41 | -58.85 | 0 | 0 |
| 10/08 | 67.7 | -0.3 | -0.44 | 26,653 | 180,213.94 | 4,883 | 18.32 | 32,953.15 | 18.29 | 33,026.57 | 18.33 | +73.42 | +150.36 | 0 | 0 |
| 10/07 | 68 | +2 | +3.03 | 30,131 | 203,426.38 | 5,521 | 18.32 | 37,160.67 | 18.27 | 37,286.25 | 18.33 | +125.58 | +227.46 | 1 | 0 |
| 10/04 | 66 | -0.7 | -1.05 | 25,697 | 170,164.31 | 4,896 | 19.05 | 32,398.9 | 19.04 | 32,505.45 | 19.1 | +106.55 | +217.63 | 0 | 0 |
| 10/01 | 66.7 | +0.2 | +0.3 | 18,103 | 120,641.45 | 1,921 | 10.61 | 12,767.01 | 10.58 | 12,808.74 | 10.62 | +41.73 | +217.23 | 1 | 0.01 |
| 09/30 | 66.5 | -1 | -1.48 | 30,098 | 201,218.33 | 5,199 | 17.27 | 34,710.77 | 17.25 | 34,814.35 | 17.3 | +103.58 | +199.23 | 2 | 0.01 |
| 09/27 | 67.5 | -0.8 | -1.17 | 38,020 | 258,400.04 | 7,374 | 19.4 | 50,020.45 | 19.36 | 50,329.47 | 19.48 | +309.02 | +419.07 | 5 | 0.01 |
| 09/26 | 68.3 | +1.2 | +1.79 | 45,671 | 311,281.55 | 7,610 | 16.66 | 51,805.08 | 16.64 | 51,855.12 | 16.66 | +50.04 | +65.76 | 0 | 0 |
| 09/25 | 67.1 | +0.8 | +1.21 | 32,688 | 218,539.12 | 5,284 | 16.17 | 35,277.29 | 16.14 | 35,310.71 | 16.16 | +33.42 | +63.25 | 0 | 0 |
| 09/24 | 66.3 | +0.9 | +1.38 | 43,614 | 288,097.73 | 5,261 | 12.06 | 34,628.88 | 12.02 | 34,775.87 | 12.07 | +146.99 | +279.4 | 1 | 0 |
| 09/23 | 65.4 | +0.7 | +1.08 | 21,702 | 141,175.6 | 2,446 | 11.27 | 15,867.91 | 11.24 | 15,935.49 | 11.29 | +67.58 | +276.29 | 0 | 0 |
| 09/20 | 64.7 | -0.1 | -0.15 | 40,640 | 263,310.63 | 5,635 | 13.87 | 36,517 | 13.87 | 36,523.42 | 13.87 | +6.42 | +11.39 | 1 | 0 |
| 09/19 | 64.8 | +1.6 | +2.53 | 34,592 | 222,754.37 | 4,617 | 13.35 | 29,618.87 | 13.3 | 29,779.02 | 13.37 | +160.15 | +346.87 | 2 | 0.01 |
| 09/18 | 63.2 | +0.1 | +0.16 | 13,029 | 82,270.38 | 2,456 | 18.85 | 15,501.52 | 18.84 | 15,514.27 | 18.86 | +12.75 | +51.91 | 1 | 0.01 |
| 09/16 | 63.1 | -0.1 | -0.16 | 9,283 | 58,428.84 | 1,208 | 13.01 | 7,600.58 | 13.01 | 7,614.85 | 13.03 | +14.27 | +118.13 | 0 | 0 |
| 09/13 | 63.2 | +0.3 | +0.48 | 15,509 | 97,843.7 | 3,102 | 20 | 19,549.96 | 19.98 | 19,603.09 | 20.04 | +53.13 | +171.28 | 1 | 0.01 |
| 09/12 | 62.9 | +0.4 | +0.64 | 20,046 | 126,096.04 | 4,944 | 24.66 | 31,092.02 | 24.66 | 31,088.2 | 24.65 | -3.82 | -7.73 | 0 | 0 |
| 09/11 | 62.5 | -0.1 | -0.16 | 18,825 | 117,910.18 | 3,326 | 17.67 | 20,833.78 | 17.67 | 20,822.46 | 17.66 | -11.32 | -34.03 | 0 | 0 |
| 09/10 | 62.6 | +0.1 | +0.16 | 18,810 | 117,782.69 | 3,937 | 20.93 | 24,639.75 | 20.92 | 24,689.32 | 20.96 | +49.57 | +125.91 | 1 | 0.01 |
| 09/09 | 62.5 | -1 | -1.57 | 30,046 | 186,280.95 | 6,953 | 23.14 | 43,072.82 | 23.12 | 43,261.16 | 23.22 | +188.34 | +270.88 | 20 | 0.07 |
| 09/06 | 63.5 | +1.1 | +1.76 | 24,961 | 157,445.17 | 4,988 | 19.98 | 31,320.27 | 19.89 | 31,389.76 | 19.94 | +69.49 | +139.31 | 4 | 0.02 |
| 09/05 | 62.4 | +0.8 | +1.3 | 31,285 | 195,993.69 | 8,586 | 27.44 | 53,722.54 | 27.41 | 53,910.98 | 27.51 | +188.44 | +219.47 | 6 | 0.02 |
| 09/04 | 61.6 | -2.1 | -3.3 | 36,678 | 225,609.5 | 10,161 | 27.7 | 62,488.77 | 27.7 | 62,602.85 | 27.75 | +114.08 | +112.27 | 6 | 0.02 |
| 09/03 | 63.7 | -1 | -1.55 | 16,497 | 105,360.08 | 2,715 | 16.46 | 17,355.76 | 16.47 | 17,364.84 | 16.48 | +9.08 | +33.44 | 10 | 0.06 |
| 09/02 | 64.7 | +1.2 | +1.89 | 31,917 | 206,056.09 | 7,368 | 23.08 | 47,564.04 | 23.08 | 47,605.93 | 23.1 | +41.89 | +56.85 | 7 | 0.02 |
| 08/30 | 63.5 | +0.4 | +0.63 | 30,201 | 191,456.57 | 2,992 | 9.91 | 18,949.33 | 9.9 | 18,973.74 | 9.91 | +24.41 | +81.58 | 0 | 0 |
| 08/29 | 63.1 | -0.4 | -0.63 | 14,180 | 89,428.85 | 3,798 | 26.78 | 23,958.64 | 26.79 | 23,968.5 | 26.8 | +9.86 | +25.96 | 0 | 0 |
| 08/28 | 63.5 | +0.4 | +0.63 | 13,341 | 84,238.92 | 1,622 | 12.16 | 10,227.45 | 12.14 | 10,260.12 | 12.18 | +32.67 | +201.42 | 0 | 0 |
| 08/27 | 63.1 | -0.8 | -1.25 | 24,250 | 153,015.32 | 3,993 | 16.47 | 25,210.4 | 16.48 | 25,269.12 | 16.51 | +58.72 | +147.06 | 2 | 0.01 |
| 08/26 | 63.9 | +2.4 | +3.9 | 46,268 | 294,560.53 | 8,912 | 19.26 | 56,517 | 19.19 | 56,783.56 | 19.28 | +266.56 | +299.1 | 9 | 0.02 |
| 08/23 | 61.5 | +0.1 | +0.16 | 10,746 | 65,867.94 | 2,311 | 21.51 | 14,144.47 | 21.47 | 14,170.29 | 21.51 | +25.82 | +111.73 | 0 | 0 |
| 08/22 | 61.4 | -0.5 | -0.81 | 15,143 | 92,809.76 | 2,065 | 13.64 | 12,655.61 | 13.64 | 12,668.48 | 13.65 | +12.87 | +62.32 | 1 | 0.01 |
| 08/21 | 61.9 | +0.2 | +0.32 | 17,882 | 110,455.21 | 3,692 | 20.65 | 22,798.51 | 20.64 | 22,818.02 | 20.66 | +19.51 | +52.84 | 1 | 0.01 |
| 08/20 | 61.7 | -0.6 | -0.96 | 24,009 | 147,637.16 | 4,403 | 18.34 | 27,073.13 | 18.34 | 27,169.54 | 18.4 | +96.41 | +218.96 | 15 | 0.06 |
| 08/19 | 62.3 | -0.7 | -1.11 | 19,137 | 119,857.74 | 3,215 | 16.8 | 20,187.97 | 16.84 | 20,179.3 | 16.84 | -8.67 | -26.97 | 0 | 0 |
| 08/16 | 63 | +1.4 | +2.27 | 41,016 | 257,808.13 | 7,574 | 18.47 | 47,512.85 | 18.43 | 47,576.06 | 18.45 | +63.21 | +83.46 | 1 | 0 |
| 08/15 | 61.6 | -0.3 | -0.48 | 19,663 | 121,860.78 | 3,089 | 15.71 | 19,188.86 | 15.75 | 19,223.84 | 15.78 | +34.98 | +113.24 | 3 | 0.02 |
| 08/14 | 61.9 | +0.6 | +0.98 | 28,061 | 174,191.6 | 5,268 | 18.77 | 32,660.97 | 18.75 | 32,686.28 | 18.76 | +25.31 | +48.04 | 0 | 0 |
| 08/13 | 61.3 | +0.3 | +0.49 | 20,339 | 124,245.37 | 4,942 | 24.3 | 30,186.72 | 24.3 | 30,218.99 | 24.32 | +32.27 | +65.3 | 0 | 0 |
| 08/12 | 61 | +0.5 | +0.83 | 28,289 | 172,219.91 | 6,543 | 23.13 | 39,861.98 | 23.15 | 39,908.45 | 23.17 | +46.47 | +71.02 | 3 | 0.01 |
| 08/09 | 60.5 | +2.7 | +4.67 | 48,842 | 297,448.05 | 14,970 | 30.65 | 91,130.34 | 30.64 | 91,251.47 | 30.68 | +121.13 | +80.92 | 2 | 0 |
| 08/08 | 57.8 | -0.8 | -1.37 | 22,209 | 128,756.29 | 6,515 | 29.33 | 37,705.7 | 29.28 | 37,826.57 | 29.38 | +120.87 | +185.53 | 2 | 0.01 |
| 08/07 | 58.6 | +2.5 | +4.46 | 41,329 | 238,945.2 | 11,801 | 28.55 | 67,923.28 | 28.43 | 68,335.2 | 28.6 | +411.92 | +349.06 | 1 | 0 |
| 08/06 | 56.1 | +0.5 | +0.9 | 48,063 | 269,493.85 | 15,434 | 32.11 | 86,328.13 | 32.03 | 86,642.09 | 32.15 | +313.96 | +203.42 | 16 | 0.03 |
| 08/05 | 55.6 | -5.7 | -9.3 | 68,482 | 388,276.24 | 19,520 | 28.5 | 111,226.93 | 28.65 | 111,078.94 | 28.61 | -147.99 | -75.81 | 19 | 0.03 |
| 08/02 | 61.3 | -1.5 | -2.39 | 28,779 | 176,122.17 | 9,070 | 31.52 | 55,497.55 | 31.51 | 55,549.1 | 31.54 | +51.55 | +56.84 | 2 | 0.01 |
| 08/01 | 62.8 | +0.4 | +0.64 | 24,186 | 151,713.55 | 4,129 | 17.07 | 25,911.14 | 17.08 | 25,918.73 | 17.08 | +7.59 | +18.38 | 7 | 0.03 |
| 07/31 | 62.4 | +0.7 | +1.13 | 18,718 | 116,434.9 | 3,492 | 18.66 | 21,596.92 | 18.55 | 21,701.14 | 18.64 | +104.22 | +298.45 | 0 | 0 |
| 07/30 | 61.7 | -1 | -1.59 | 21,853 | 134,095.9 | 6,914 | 31.64 | 42,379.8 | 31.6 | 42,539.46 | 31.72 | +159.66 | +230.92 | 62 | 0.28 |
| 07/29 | 62.7 | +1.2 | +1.95 | 30,584 | 191,092.23 | 7,275 | 23.79 | 45,440.1 | 23.78 | 45,515.67 | 23.82 | +75.57 | +103.88 | 1 | 0 |
| 07/26 | 61.5 | +0 | +0 | 37,554 | 229,086.83 | 8,935 | 23.79 | 54,236.05 | 23.67 | 54,476.65 | 23.78 | +240.6 | +269.28 | 13 | 0.03 |
| 07/23 | 61.5 | +1.5 | +2.5 | 21,808 | 133,502.71 | 4,804 | 22.03 | 29,373.24 | 22 | 29,412.13 | 22.03 | +38.89 | +80.95 | 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。
