2882
74.7
TWD+0.40 (0.54%)
2026.02.03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(2026/02/02) 當沖狀況。整體成交張數為5,031張，佔整體市場成交張數的17.27%。當日現股當沖之總損益為+229萬元、每張平均損益則為+455元。
開盤價
74.9
收盤價
74.7
當日範圍
74.7 - 75.5
成交張數
14,083
開盤價(昨)
75.7
收盤價(昨)
74.3
昨日範圍
73.1 - 75.7
成交張數(昨)
29,130
成交金額
10.55億
成交金額(昨)
21.51億
52週範圍
49.5 - 77.4
發行股數
147億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
74.9
收盤價
74.7
成交張數
14,083
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(%) | ||||||
| 2026/02/02 | 74.3 | -1.1 | -1.46 | 29,130 | 215,113.75 | 5,031 | 17.27 | 37,081.72 | 17.24 | 37,310.81 | 17.34 | +229.09 | +455.36 | 4 | 0.01 |
| 2026/01/30 | 75.4 | -1 | -1.31 | 21,689 | 163,531.6 | 3,691 | 17.02 | 27,855.75 | 17.03 | 27,866.93 | 17.04 | +11.18 | +30.29 | 1 | 0 |
| 2026/01/29 | 76.4 | +0.6 | +0.79 | 18,217 | 138,759.3 | 3,023 | 16.59 | 22,953.13 | 16.54 | 23,041.15 | 16.61 | +88.02 | +291.17 | 1 | 0.01 |
| 2026/01/28 | 75.8 | -0.1 | -0.13 | 16,771 | 126,873.29 | 3,362 | 20.05 | 25,405.35 | 20.02 | 25,503.59 | 20.1 | +98.24 | +292.21 | 0 | 0 |
| 2026/01/27 | 75.9 | -1.2 | -1.56 | 30,169 | 229,412.72 | 5,597 | 18.55 | 42,499.28 | 18.53 | 42,686.69 | 18.61 | +187.41 | +334.84 | 2 | 0.01 |
| 2026/01/26 | 77.1 | +0.5 | +0.65 | 20,195 | 155,654.66 | 3,819 | 18.91 | 29,410.73 | 18.89 | 29,434.43 | 18.91 | +23.7 | +62.06 | 0 | 0 |
| 2026/01/23 | 76.6 | +1 | +1.32 | 24,227 | 184,851.38 | 6,459 | 26.66 | 49,247.95 | 26.64 | 49,287.07 | 26.66 | +39.12 | +60.57 | 0 | 0 |
| 2026/01/22 | 75.6 | -0.1 | -0.13 | 23,193 | 176,082.05 | 4,854 | 20.93 | 36,897.54 | 20.95 | 37,025.45 | 21.03 | +127.91 | +263.51 | 0 | 0 |
| 2026/01/21 | 75.7 | -0.9 | -1.17 | 21,849 | 165,806.44 | 5,601 | 25.63 | 42,511.87 | 25.64 | 42,632.86 | 25.71 | +120.99 | +216.01 | 0 | 0 |
| 2026/01/20 | 76.6 | -0.8 | -1.03 | 18,642 | 143,291.36 | 5,083 | 27.27 | 38,968.81 | 27.2 | 39,163.04 | 27.33 | +194.23 | +382.12 | 0 | 0 |
| 2026/01/19 | 77.4 | +1.2 | +1.57 | 26,792 | 207,518.06 | 8,014 | 29.91 | 61,923.88 | 29.84 | 62,082.41 | 29.92 | +158.53 | +197.82 | 1 | 0 |
| 2026/01/16 | 76.2 | +1 | +1.33 | 24,096 | 183,124.47 | 4,835 | 20.07 | 36,868.59 | 20.13 | 36,869.95 | 20.13 | +1.36 | +2.81 | 2 | 0.01 |
| 2026/01/15 | 75.2 | +0.5 | +0.67 | 19,453 | 146,707 | 6,026 | 30.98 | 45,406.32 | 30.95 | 45,488.29 | 31.01 | +81.97 | +136.03 | 0 | 0 |
| 2026/01/14 | 74.7 | -2.7 | -3.49 | 37,529 | 282,660.64 | 6,924 | 18.45 | 51,977.99 | 18.39 | 52,403.8 | 18.54 | +425.81 | +614.98 | 0 | 0 |
| 2026/01/13 | 77.4 | +1.3 | +1.71 | 30,488 | 233,655.62 | 6,241 | 20.47 | 47,418.09 | 20.29 | 47,591.46 | 20.37 | +173.37 | +277.79 | 2 | 0.01 |
| 2026/01/12 | 76.1 | +0.2 | +0.26 | 18,324 | 139,044.02 | 4,162 | 22.71 | 31,547.52 | 22.69 | 31,574.85 | 22.71 | +27.33 | +65.67 | 0 | 0 |
| 2026/01/09 | 75.9 | -0.5 | -0.65 | 15,270 | 115,675.65 | 3,280 | 21.48 | 24,861.14 | 21.49 | 24,866.43 | 21.5 | +5.29 | +16.13 | 0 | 0 |
| 2026/01/08 | 76.4 | +0.8 | +1.06 | 15,771 | 120,183.96 | 2,440 | 15.47 | 18,564.39 | 15.45 | 18,580.22 | 15.46 | +15.83 | +64.88 | 0 | 0 |
| 2026/01/07 | 75.6 | -0.4 | -0.53 | 16,489 | 124,531.89 | 4,524 | 27.44 | 34,179.52 | 27.45 | 34,192.25 | 27.46 | +12.73 | +28.14 | 1 | 0.01 |
| 2026/01/06 | 76 | -0.5 | -0.65 | 16,019 | 121,926.08 | 2,272 | 14.18 | 17,291.15 | 14.18 | 17,321.4 | 14.21 | +30.25 | +133.14 | 0 | 0 |
| 2026/01/05 | 76.5 | +1.3 | +1.73 | 26,905 | 204,615.39 | 5,976 | 22.21 | 45,166.28 | 22.07 | 45,486.19 | 22.23 | +319.91 | +535.32 | 2 | 0.01 |
| 2026/01/02 | 75.2 | -0.6 | -0.79 | 25,850 | 194,634.8 | 6,969 | 26.96 | 52,437.52 | 26.94 | 52,626.74 | 27.04 | +189.22 | +271.52 | 0 | 0 |
| 2025/12/31 | 75.8 | -0.4 | -0.52 | 37,368 | 282,851.1 | 7,894 | 21.13 | 59,666.96 | 21.09 | 59,834.05 | 21.15 | +167.09 | +211.67 | 1 | 0 |
| 2025/12/30 | 76.2 | +0.2 | +0.26 | 27,519 | 209,340.49 | 7,872 | 28.61 | 59,668.78 | 28.5 | 60,010.23 | 28.67 | +341.45 | +433.75 | 1 | 0 |
| 2025/12/29 | 76 | +1.2 | +1.6 | 14,493 | 109,720.59 | 3,008 | 20.75 | 22,704.63 | 20.69 | 22,810.35 | 20.79 | +105.72 | +351.46 | 0 | 0 |
| 2025/12/26 | 74.8 | -1.1 | -1.45 | 34,944 | 260,895.33 | 6,619 | 18.94 | 49,389.38 | 18.93 | 49,469.41 | 18.96 | +80.03 | +120.91 | 0 | 0 |
| 2025/12/19 | 75.5 | +1.1 | +1.48 | 52,095 | 390,040.4 | 7,205 | 13.83 | 53,635.51 | 13.75 | 53,967.79 | 13.84 | +332.28 | +461.18 | 0 | 0 |
| 2025/12/18 | 74.4 | +1.2 | +1.64 | 55,255 | 408,171.78 | 16,815 | 30.43 | 124,046.62 | 30.39 | 124,462.12 | 30.49 | +415.5 | +247.1 | 1 | 0 |
| 2025/12/17 | 73.2 | +3 | +4.27 | 77,256 | 560,650.2 | 16,255 | 21.04 | 116,954.71 | 20.86 | 118,026.19 | 21.05 | +1,071.48 | +659.17 | 10 | 0.01 |
| 2025/12/16 | 70.2 | +0.1 | +0.14 | 72,929 | 509,044.97 | 16,965 | 23.26 | 118,197.46 | 23.22 | 118,538.98 | 23.29 | +341.52 | +201.31 | 1 | 0 |
| 2025/12/15 | 70.1 | +0 | +0 | 28,850 | 202,183.01 | 6,549 | 22.7 | 45,748.1 | 22.63 | 45,860.1 | 22.68 | +112 | +171.02 | 5 | 0.02 |
| 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 |
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。
