2882
61.6
TWD+0.00 (0.00%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為5,103張，佔整體市場成交張數的23.44%。當日現股當沖之總損益為+73.98萬元、每張平均損益則為+145元。
開盤價
61.6
收盤價
61.6
當日範圍
61.6 - 62.3
成交張數
21,768
開盤價(昨)
61.5
收盤價(昨)
61.6
昨日範圍
61.2 - 62.1
成交張數(昨)
26,406
成交金額
13.48億
成交金額(昨)
16.32億
52週範圍
47.45 - 70.1
發行股數
147億
市值
9036億
現股當沖－歷史逐日資訊
開盤價
61.6
收盤價
61.6
成交張數
21,768
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 | 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 |
| 2025/01/22 | 66.8 | +0.9 | +1.37 | 26,533 | 177,570.75 | 5,084 | 19.16 | 33,990.17 | 19.14 | 34,048.95 | 19.17 | +58.78 | +115.62 | 0 | 0 |
| 2025/01/21 | 65.9 | +0.8 | +1.23 | 10,589 | 69,777.99 | 1,606 | 15.17 | 10,559.71 | 15.13 | 10,592.38 | 15.18 | +32.67 | +203.42 | 0 | 0 |
| 2025/01/20 | 65.1 | -0.4 | -0.61 | 9,526 | 62,211.45 | 969 | 10.17 | 6,321.52 | 10.16 | 6,333.42 | 10.18 | +11.9 | +122.81 | 0 | 0 |
| 2025/01/17 | 65.5 | +0 | +0 | 12,914 | 84,756.89 | 1,917 | 14.84 | 12,545.16 | 14.8 | 12,586.12 | 14.85 | +40.96 | +213.67 | 1 | 0.01 |
| 2025/01/16 | 65.5 | +0.8 | +1.24 | 14,793 | 96,455.11 | 2,007 | 13.57 | 13,149.56 | 13.63 | 13,159.5 | 13.64 | +9.94 | +49.53 | 0 | 0 |
| 2025/01/15 | 64.7 | -0.8 | -1.22 | 20,305 | 132,240.1 | 3,349 | 16.49 | 21,821.11 | 16.5 | 21,867.07 | 16.54 | +45.96 | +137.23 | 1 | 0 |
| 2025/01/14 | 65.5 | +1.3 | +2.02 | 22,132 | 144,497.71 | 4,770 | 21.55 | 31,031.58 | 21.48 | 31,165.97 | 21.57 | +134.39 | +281.74 | 0 | 0 |
| 2025/01/13 | 64.2 | -0.9 | -1.38 | 37,272 | 239,646.52 | 10,040 | 26.94 | 64,476.97 | 26.91 | 64,662.79 | 26.98 | +185.82 | +185.08 | 5 | 0.01 |
| 2025/01/10 | 65.1 | -3.2 | -4.69 | 80,020 | 525,959.14 | 8,462 | 10.57 | 55,440.77 | 10.54 | 56,046.72 | 10.66 | +605.95 | +716.08 | 28 | 0.03 |
| 2025/01/09 | 68.3 | -0.5 | -0.73 | 11,584 | 79,715.88 | 2,314 | 19.98 | 15,936.64 | 19.99 | 15,938.01 | 19.99 | +1.37 | +5.92 | 0 | 0 |
| 2025/01/08 | 68.8 | -0.3 | -0.43 | 25,364 | 174,907 | 3,121 | 12.31 | 21,515.74 | 12.3 | 21,526.98 | 12.31 | +11.24 | +36.01 | 0 | 0 |
| 2025/01/07 | 69.1 | +0.3 | +0.44 | 24,182 | 166,235.24 | 2,986 | 12.35 | 20,504.94 | 12.33 | 20,595.7 | 12.39 | +90.76 | +303.95 | 0 | 0 |
| 2025/01/06 | 68.8 | +1 | +1.47 | 27,628 | 189,808.58 | 3,707 | 13.42 | 25,402.86 | 13.38 | 25,561.85 | 13.47 | +158.99 | +428.89 | 0 | 0 |
| 2025/01/03 | 67.8 | -0.2 | -0.29 | 18,207 | 123,285.27 | 2,961 | 16.26 | 20,063.12 | 16.27 | 20,099.37 | 16.3 | +36.25 | +122.42 | 1 | 0.01 |
| 2025/01/02 | 68 | -0.3 | -0.44 | 24,728 | 167,654.28 | 5,244 | 21.21 | 35,568.4 | 21.22 | 35,627.93 | 21.25 | +59.53 | +113.52 | 0 | 0 |
| 2024/12/31 | 68.3 | -0.9 | -1.3 | 14,134 | 96,663.73 | 1,259 | 8.91 | 8,612.44 | 8.91 | 8,619.98 | 8.92 | +7.54 | +59.89 | 2 | 0.01 |
| 2024/12/30 | 69.2 | -0.1 | -0.14 | 17,585 | 122,154.47 | 2,442 | 13.89 | 16,963.82 | 13.89 | 16,965.63 | 13.89 | +1.81 | +7.41 | 0 | 0 |
| 2024/12/27 | 69.3 | +0.6 | +0.87 | 10,613 | 73,290.22 | 1,661 | 15.65 | 11,455.93 | 15.63 | 11,470.7 | 15.65 | +14.77 | +88.92 | 1 | 0.01 |
| 2024/12/26 | 68.7 | +0 | +0 | 3,566 | 24,462.88 | 400 | 11.22 | 2,746.97 | 11.23 | 2,747.35 | 11.23 | +0.38 | +9.5 | 0 | 0 |
| 2024/12/25 | 68.7 | -0.2 | -0.29 | 6,033 | 41,450.73 | 1,338 | 22.18 | 9,192.08 | 22.18 | 9,195.56 | 22.18 | +3.48 | +26.01 | 0 | 0 |
| 2024/12/24 | 68.9 | -0.1 | -0.14 | 6,206 | 42,755.12 | 927 | 14.94 | 6,390.19 | 14.95 | 6,386.33 | 14.94 | -3.86 | -41.64 | 4 | 0.06 |
| 2024/12/23 | 69 | +1.7 | +2.53 | 17,245 | 118,490.79 | 2,164 | 12.55 | 14,810.32 | 12.5 | 14,883.15 | 12.56 | +72.83 | +336.55 | 0 | 0 |
| 2024/12/20 | 67.3 | -0.4 | -0.59 | 28,530 | 191,898.69 | 7,187 | 25.19 | 48,348.04 | 25.19 | 48,387.26 | 25.22 | +39.22 | +54.57 | 0 | 0 |
| 2024/12/19 | 67.7 | -1.1 | -1.6 | 26,622 | 179,520.76 | 3,913 | 14.7 | 26,392.08 | 14.7 | 26,434.04 | 14.72 | +41.96 | +107.23 | 2 | 0.01 |
| 2024/12/18 | 68.8 | +0.2 | +0.29 | 16,634 | 114,187.6 | 3,393 | 20.4 | 23,308.36 | 20.41 | 23,333.83 | 20.43 | +25.47 | +75.07 | 4 | 0.02 |
| 2024/12/17 | 68.6 | -1.5 | -2.14 | 25,985 | 179,003.76 | 4,884 | 18.8 | 33,617.51 | 18.78 | 33,742.12 | 18.85 | +124.61 | +255.14 | 1 | 0 |
| 2024/12/16 | 70.1 | +0.6 | +0.86 | 35,190 | 247,175.6 | 3,556 | 10.11 | 24,932.71 | 10.09 | 24,943.11 | 10.09 | +10.4 | +29.25 | 1 | 0 |
| 2024/12/13 | 69.5 | -0.1 | -0.14 | 13,759 | 95,457.83 | 1,744 | 12.68 | 12,092.66 | 12.67 | 12,113.73 | 12.69 | +21.07 | +120.81 | 0 | 0 |
| 2024/12/12 | 69.6 | +1.2 | +1.75 | 37,570 | 260,659.74 | 2,607 | 6.94 | 17,995.32 | 6.9 | 18,106.47 | 6.95 | +111.15 | +426.35 | 2 | 0.01 |
| 2024/12/11 | 68.4 | -0.2 | -0.29 | 20,076 | 137,685.59 | 3,242 | 16.15 | 22,216.49 | 16.14 | 22,231.45 | 16.15 | +14.96 | +46.14 | 0 | 0 |
| 2024/12/10 | 68.6 | -0.6 | -0.87 | 12,511 | 85,907.62 | 1,357 | 10.85 | 9,328.59 | 10.86 | 9,327.2 | 10.86 | -1.39 | -10.24 | 0 | 0 |
| 2024/12/09 | 69.2 | +0.5 | +0.73 | 18,245 | 126,151.47 | 3,002 | 16.45 | 20,737.48 | 16.44 | 20,745.3 | 16.44 | +7.82 | +26.05 | 0 | 0 |
| 2024/12/06 | 68.7 | -0.5 | -0.72 | 10,319 | 70,930.05 | 2,344 | 22.72 | 16,102.86 | 22.7 | 16,115.36 | 22.72 | +12.5 | +53.33 | 3 | 0.03 |
| 2024/12/05 | 69.2 | +0.2 | +0.29 | 12,824 | 88,573.68 | 1,824 | 14.22 | 12,590.73 | 14.21 | 12,599.38 | 14.22 | +8.65 | +47.42 | 0 | 0 |
| 2024/12/04 | 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 |
| 2024/12/03 | 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 |
| 2024/12/02 | 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 |
| 2024/11/29 | 65.7 | -0.6 | -0.9 | 23,284 | 152,708.89 | 1,824 | 7.83 | 12,590.73 | 8.24 | 12,599.38 | 8.25 | +8.65 | +47.42 | 3 | 0.01 |
| 2024/11/28 | 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 |
| 2024/11/27 | 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 |
| 2024/11/26 | 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 |
| 2024/11/25 | 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 |
| 2024/11/22 | 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 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
