2882
65.8
TWD+0.70 (1.08%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為3,666張，佔整體市場成交張數的19.7%。當日現股當沖之總損益為+40.77萬元、每張平均損益則為+111元。
開盤價
65.5
收盤價
65.8
當日範圍
65.3 - 66
成交張數
18,534
開盤價(昨)
65.5
收盤價(昨)
65.1
昨日範圍
65 - 66
成交張數(昨)
21,042
成交金額
12.17億
成交金額(昨)
13.76億
52週範圍
49.5 - 70.1
發行股數
147億
市值
9652億
現股當沖－歷史逐日資訊
開盤價
65.5
收盤價
65.8
成交張數
18,534
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(%) | ||||||
| 2025/11/26 | 65.8 | +0.7 | +1.08 | 18,534 | 122,180.25 | 3,666 | 19.7 | 24,039.05 | 19.68 | 24,079.82 | 19.71 | +40.77 | +111.21 | 2 | 0.01 |
| 2025/11/25 | 65.1 | -0.4 | -0.61 | 21,042 | 137,560.53 | 2,968 | 14.11 | 19,372.01 | 14.08 | 19,407.76 | 14.11 | +35.75 | +120.45 | 0 | 0 |
| 2025/11/24 | 65.5 | +1.9 | +2.99 | 36,690 | 239,046.36 | 4,040 | 11.01 | 26,076.26 | 10.91 | 26,351.34 | 11.02 | +275.08 | +680.89 | 0 | 0 |
| 2025/11/21 | 63.6 | -1.1 | -1.7 | 24,883 | 158,834.19 | 5,045 | 20.28 | 32,251.1 | 20.3 | 32,223.07 | 20.29 | -28.03 | -55.56 | 0 | 0 |
| 2025/11/20 | 64.7 | +0.5 | +0.78 | 24,423 | 157,541.23 | 4,025 | 16.48 | 25,932.84 | 16.46 | 26,011.02 | 16.51 | +78.18 | +194.24 | 10 | 0.04 |
| 2025/11/19 | 64.2 | -0.6 | -0.93 | 22,247 | 143,668.79 | 3,210 | 14.43 | 20,770.72 | 14.46 | 20,758.37 | 14.45 | -12.35 | -38.47 | 0 | 0 |
| 2025/11/18 | 64.8 | -0.5 | -0.77 | 27,958 | 180,763.28 | 6,400 | 22.89 | 41,359.21 | 22.88 | 41,407.53 | 22.91 | +48.32 | +75.5 | 1 | 0 |
| 2025/11/17 | 65.3 | -0.7 | -1.06 | 28,832 | 188,337.85 | 6,823 | 23.66 | 44,569.94 | 23.66 | 44,604.79 | 23.68 | +34.85 | +51.08 | 1 | 0 |
| 2025/11/14 | 66 | +0.1 | +0.15 | 36,471 | 240,701.81 | 4,884 | 13.39 | 32,077.33 | 13.33 | 32,213.58 | 13.38 | +136.25 | +278.97 | 4 | 0.01 |
| 2025/11/13 | 65.9 | +1 | +1.54 | 30,989 | 203,794.35 | 4,540 | 14.65 | 29,790.91 | 14.62 | 29,846.7 | 14.65 | +55.79 | +122.89 | 0 | 0 |
| 2025/11/12 | 64.9 | +0.1 | +0.15 | 28,252 | 184,691.56 | 7,204 | 25.5 | 47,058.09 | 25.48 | 47,116.1 | 25.51 | +58.01 | +80.52 | 3 | 0.01 |
| 2025/11/11 | 64.8 | +1 | +1.57 | 34,285 | 223,056.01 | 10,484 | 30.58 | 68,106.61 | 30.53 | 68,187.75 | 30.57 | +81.14 | +77.39 | 2 | 0.01 |
| 2025/11/10 | 63.8 | +0.3 | +0.47 | 14,149 | 90,426.27 | 2,117 | 14.96 | 13,506.92 | 14.94 | 13,543.32 | 14.98 | +36.4 | +171.94 | 0 | 0 |
| 2025/11/07 | 63.5 | -1.2 | -1.85 | 14,973 | 95,755.11 | 2,217 | 14.81 | 14,212.73 | 14.84 | 14,212.67 | 14.84 | -0.06 | -0.27 | 0 | 0 |
| 2025/11/06 | 64.7 | +0.6 | +0.94 | 15,438 | 99,860.38 | 2,977 | 19.28 | 19,210.38 | 19.24 | 19,245.35 | 19.27 | +34.97 | +117.47 | 0 | 0 |
| 2025/11/05 | 64.1 | -0.5 | -0.77 | 16,392 | 104,823.97 | 4,209 | 25.68 | 26,919.63 | 25.68 | 26,917.82 | 25.68 | -1.81 | -4.3 | 0 | 0 |
| 2025/11/04 | 64.6 | +0.7 | +1.1 | 12,299 | 79,368.58 | 3,127 | 25.43 | 20,158.44 | 25.4 | 20,185.37 | 25.43 | +26.93 | +86.12 | 0 | 0 |
| 2025/11/03 | 63.9 | -0.1 | -0.16 | 13,710 | 87,713.34 | 2,276 | 16.6 | 14,568.15 | 16.61 | 14,556.61 | 16.6 | -11.54 | -50.7 | 0 | 0 |
| 2025/10/31 | 64 | -0.6 | -0.93 | 17,342 | 111,261.22 | 1,669 | 9.62 | 10,716.41 | 9.63 | 10,728.67 | 9.64 | +12.26 | +73.46 | 9 | 0.05 |
| 2025/10/30 | 64.6 | -0.2 | -0.31 | 18,428 | 118,919.91 | 2,307 | 12.52 | 14,900.19 | 12.53 | 14,900.88 | 12.53 | +0.69 | +2.99 | 0 | 0 |
| 2025/10/29 | 64.8 | +0 | +0 | 11,905 | 77,432.62 | 3,107 | 26.1 | 20,227.41 | 26.12 | 20,199.2 | 26.09 | -28.21 | -90.79 | 0 | 0 |
| 2025/10/28 | 64.8 | -0.9 | -1.37 | 21,941 | 142,488.9 | 865 | 3.94 | 5,623.23 | 3.95 | 5,629.1 | 3.95 | +5.87 | +67.86 | 0 | 0 |
| 2025/10/27 | 65.7 | +0 | +0 | 17,331 | 114,112.72 | 3,299 | 19.04 | 21,729.65 | 19.04 | 21,752.65 | 19.06 | +23 | +69.72 | 0 | 0 |
| 2025/10/23 | 65.7 | +0 | +0 | 17,633 | 115,362.21 | 2,826 | 16.03 | 18,469.08 | 16.01 | 18,518.09 | 16.05 | +49.01 | +173.43 | 0 | 0 |
| 2025/10/22 | 65.7 | +0 | +0 | 13,545 | 89,240.18 | 1,550 | 11.44 | 10,205.7 | 11.44 | 10,216.79 | 11.45 | +11.09 | +71.55 | 0 | 0 |
| 2025/10/21 | 65.7 | +0.4 | +0.61 | 18,494 | 122,136.82 | 3,097 | 16.75 | 20,421.92 | 16.72 | 20,459.95 | 16.75 | +38.03 | +122.8 | 9 | 0.05 |
| 2025/10/20 | 65.3 | +0.1 | +0.15 | 8,399 | 54,978.82 | 1,887 | 22.47 | 12,357.66 | 22.48 | 12,379.28 | 22.52 | +21.62 | +114.57 | 0 | 0 |
| 2025/10/17 | 65.2 | -0.6 | -0.91 | 15,221 | 99,503.84 | 2,040 | 13.4 | 13,338.19 | 13.4 | 13,354.8 | 13.42 | +16.61 | +81.42 | 0 | 0 |
| 2025/10/16 | 65.8 | -0.6 | -0.9 | 23,705 | 157,598.67 | 8,066 | 34.03 | 53,690.41 | 34.07 | 53,584.68 | 34 | -105.73 | -131.08 | 0 | 0 |
| 2025/10/15 | 66.4 | +0.9 | +1.37 | 29,393 | 194,261.07 | 5,992 | 20.39 | 39,536.28 | 20.35 | 39,657.98 | 20.41 | +121.7 | +203.1 | 0 | 0 |
| 2025/10/14 | 65.5 | +0.2 | +0.31 | 25,654 | 169,720.2 | 8,966 | 34.95 | 59,201.91 | 34.88 | 59,305.41 | 34.94 | +103.5 | +115.44 | 0 | 0 |
| 2025/10/13 | 65.3 | -1.1 | -1.66 | 19,255 | 125,969.33 | 4,861 | 25.24 | 31,832.72 | 25.27 | 31,800.15 | 25.24 | -32.57 | -67 | 0 | 0 |
| 2025/10/09 | 66.4 | +1.1 | +1.68 | 26,157 | 173,529.1 | 2,490 | 9.52 | 16,467.65 | 9.49 | 16,508.21 | 9.51 | +40.56 | +162.89 | 2 | 0.01 |
| 2025/10/08 | 65.3 | +0.1 | +0.15 | 13,338 | 87,368.82 | 1,899 | 14.24 | 12,432.25 | 14.23 | 12,449.58 | 14.25 | +17.33 | +91.26 | 0 | 0 |
| 2025/10/07 | 65.2 | +0.2 | +0.31 | 16,314 | 106,697.14 | 3,632 | 22.26 | 23,706.4 | 22.22 | 23,753.8 | 22.26 | +47.4 | +130.51 | 0 | 0 |
| 2025/10/03 | 65 | +0 | +0 | 8,832 | 57,617.74 | 2,184 | 24.73 | 14,243.51 | 24.72 | 14,296.51 | 24.81 | +53 | +242.67 | 0 | 0 |
| 2025/10/02 | 65 | -0.3 | -0.46 | 14,497 | 94,658.43 | 2,296 | 15.84 | 14,962.57 | 15.81 | 14,980.03 | 15.83 | +17.46 | +76.05 | 0 | 0 |
| 2025/10/01 | 65.3 | -0.3 | -0.46 | 17,733 | 116,572.68 | 2,400 | 13.53 | 15,735.33 | 13.5 | 15,784.21 | 13.54 | +48.88 | +203.67 | 0 | 0 |
| 2025/09/30 | 65.6 | +0.5 | +0.77 | 22,392 | 146,429.12 | 3,227 | 14.41 | 21,029.54 | 14.36 | 21,113.56 | 14.42 | +84.02 | +260.37 | 0 | 0 |
| 2025/09/26 | 65.1 | -0.6 | -0.91 | 10,666 | 69,391.26 | 2,916 | 27.34 | 18,970.66 | 27.34 | 18,988.53 | 27.36 | +17.87 | +61.28 | 0 | 0 |
| 2025/09/25 | 65.7 | -0.3 | -0.45 | 12,030 | 79,129.25 | 1,577 | 13.11 | 10,369.17 | 13.1 | 10,378.08 | 13.12 | +8.91 | +56.5 | 0 | 0 |
| 2025/09/24 | 66 | -0.2 | -0.3 | 14,707 | 97,198.3 | 3,473 | 23.61 | 22,965.17 | 23.63 | 22,960.6 | 23.62 | -4.57 | -13.16 | 1 | 0.01 |
| 2025/09/23 | 66.2 | +0.2 | +0.3 | 11,828 | 78,177.13 | 1,743 | 14.74 | 11,501.04 | 14.71 | 11,512.66 | 14.73 | +11.62 | +66.67 | 1 | 0.01 |
| 2025/09/22 | 66 | +0.5 | +0.76 | 16,227 | 106,952.14 | 3,019 | 18.61 | 19,878.65 | 18.59 | 19,906.04 | 18.61 | +27.39 | +90.73 | 0 | 0 |
| 2025/09/19 | 65.5 | +0.5 | +0.77 | 23,395 | 152,792.92 | 2,775 | 11.86 | 18,053.96 | 11.82 | 18,137.07 | 11.87 | +83.11 | +299.5 | 0 | 0 |
| 2025/09/18 | 65 | -0.7 | -1.07 | 15,415 | 99,988.62 | 2,835 | 18.39 | 18,396.7 | 18.4 | 18,424.4 | 18.43 | +27.7 | +97.71 | 0 | 0 |
| 2025/09/17 | 65.7 | -0.4 | -0.61 | 24,183 | 157,559.11 | 8,701 | 35.98 | 56,832.54 | 36.07 | 56,760.96 | 36.03 | -71.58 | -82.27 | 0 | 0 |
| 2025/09/16 | 66.1 | +0.7 | +1.07 | 26,262 | 172,893.91 | 4,478 | 17.05 | 29,416.18 | 17.01 | 29,536.58 | 17.08 | +120.4 | +268.87 | 0 | 0 |
| 2025/09/15 | 65.4 | -0.1 | -0.15 | 22,840 | 150,066.84 | 5,389 | 23.59 | 35,435.19 | 23.61 | 35,416.9 | 23.6 | -18.29 | -33.94 | 3 | 0.01 |
| 2025/09/12 | 65.5 | +1.1 | +1.71 | 26,813 | 175,312.14 | 3,761 | 14.03 | 24,514.45 | 13.98 | 24,603.65 | 14.03 | +89.2 | +237.17 | 0 | 0 |
| 2025/09/11 | 64.4 | -0.5 | -0.77 | 18,885 | 122,070.28 | 5,541 | 29.34 | 35,830.65 | 29.35 | 35,817.5 | 29.34 | -13.15 | -23.73 | 0 | 0 |
| 2025/09/10 | 64.9 | +0.8 | +1.25 | 22,838 | 147,403.03 | 4,406 | 19.29 | 28,354.49 | 19.24 | 28,434.43 | 19.29 | +79.94 | +181.43 | 0 | 0 |
| 2025/09/09 | 64.1 | +0.3 | +0.47 | 15,018 | 96,150.85 | 1,640 | 10.92 | 10,489.77 | 10.91 | 10,500.86 | 10.92 | +11.09 | +67.62 | 0 | 0 |
| 2025/09/08 | 63.8 | -0.8 | -1.24 | 15,347 | 98,297.83 | 3,033 | 19.76 | 19,429.44 | 19.77 | 19,445.7 | 19.78 | +16.26 | +53.61 | 0 | 0 |
| 2025/09/05 | 64.6 | +0.5 | +0.78 | 19,526 | 125,631.86 | 2,577 | 13.2 | 16,528.86 | 13.16 | 16,595.86 | 13.21 | +67 | +259.99 | 0 | 0 |
| 2025/09/04 | 64.1 | +0.6 | +0.94 | 15,885 | 101,624.99 | 1,323 | 8.33 | 8,443.81 | 8.31 | 8,460.14 | 8.32 | +16.33 | +123.43 | 0 | 0 |
| 2025/09/03 | 63.5 | +0 | +0 | 9,283 | 58,733.75 | 1,594 | 17.17 | 10,071.36 | 17.15 | 10,092.49 | 17.18 | +21.13 | +132.56 | 0 | 0 |
| 2025/09/02 | 63.5 | +0.9 | +1.44 | 18,730 | 118,503.25 | 3,277 | 17.5 | 20,673.77 | 17.45 | 20,762.43 | 17.52 | +88.66 | +270.55 | 1 | 0.01 |
| 2025/09/01 | 62.6 | +1.1 | +1.79 | 15,356 | 95,781.65 | 3,513 | 22.88 | 21,851.69 | 22.81 | 21,931.38 | 22.9 | +79.69 | +226.84 | 0 | 0 |
| 2025/08/29 | 61.5 | -0.8 | -1.28 | 18,946 | 117,260.14 | 2,253 | 11.89 | 13,950.44 | 11.9 | 13,932.45 | 11.88 | -17.99 | -79.85 | 0 | 0 |
| 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 |
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。
