2882
77.9
TWD+0.10 (0.13%)
2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為6,170張，佔整體市場成交張數的21.28%。當日現股當沖之總損益為+112萬元、每張平均損益則為+182元。
開盤價
78
收盤價
77.9
當日範圍
77 - 78.4
成交張數
27,764
開盤價(昨)
77.5
收盤價(昨)
77.8
昨日範圍
77.3 - 79.7
成交張數(昨)
46,048
成交金額
21.61億
成交金額(昨)
36.03億
52週範圍
59.8 - 80
發行股數
147億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
78
收盤價
77.9
成交張數
27,764
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(%) | ||||||
| 2026/04/24 | 74.9 | +0.1 | +0.13 | 28,988 | 215,705.46 | 6,170 | 21.28 | 45,843.61 | 21.25 | 45,955.98 | 21.3 | +112.37 | +182.12 | 7 | 0.02 |
| 2026/04/23 | 74.8 | -1.1 | -1.45 | 33,906 | 254,170.66 | 8,569 | 25.27 | 64,168.87 | 25.25 | 64,357.25 | 25.32 | +188.38 | +219.84 | 0 | 0 |
| 2026/04/22 | 75.9 | +0.4 | +0.53 | 31,999 | 241,727.52 | 2,851 | 8.91 | 21,542.2 | 8.91 | 21,538.76 | 8.91 | -3.44 | -12.07 | 0 | 0 |
| 2026/04/21 | 75.5 | +0.9 | +1.21 | 29,129 | 218,728.44 | 4,658 | 15.99 | 34,815.72 | 15.92 | 35,047.1 | 16.02 | +231.38 | +496.74 | 2 | 0.01 |
| 2026/04/20 | 74.6 | -0.4 | -0.53 | 30,826 | 230,422.73 | 5,731 | 18.59 | 42,749.68 | 18.55 | 42,890.59 | 18.61 | +140.91 | +245.87 | 1 | 0 |
| 2026/04/17 | 75 | +0.8 | +1.08 | 28,380 | 209,423.38 | 4,654 | 16.4 | 34,246.69 | 16.35 | 34,414.43 | 16.43 | +167.74 | +360.42 | 0 | 0 |
| 2026/04/16 | 74.2 | +1.3 | +1.78 | 35,353 | 260,259.94 | 5,747 | 16.26 | 42,257.61 | 16.24 | 42,424.56 | 16.3 | +166.95 | +290.5 | 0 | 0 |
| 2026/04/15 | 72.9 | +0.2 | +0.28 | 27,939 | 202,847.48 | 4,199 | 15.03 | 30,507.05 | 15.04 | 30,519.61 | 15.05 | +12.56 | +29.91 | 0 | 0 |
| 2026/04/14 | 72.7 | +0.7 | +0.97 | 25,545 | 185,003.46 | 4,494 | 17.59 | 32,464.14 | 17.55 | 32,532.72 | 17.58 | +68.58 | +152.6 | 0 | 0 |
| 2026/04/13 | 72 | -0.9 | -1.23 | 21,748 | 156,439.82 | 2,035 | 9.36 | 14,652.7 | 9.37 | 14,652.35 | 9.37 | -0.35 | -1.72 | 0 | 0 |
| 2026/04/10 | 72.9 | -0.7 | -0.95 | 20,595 | 150,024.12 | 2,402 | 11.66 | 17,507.03 | 11.67 | 17,509.03 | 11.67 | +2 | +8.33 | 0 | 0 |
| 2026/04/09 | 73.6 | -0.2 | -0.27 | 26,439 | 193,775.15 | 3,917 | 14.82 | 28,814.7 | 14.87 | 28,782.95 | 14.85 | -31.75 | -81.06 | 0 | 0 |
| 2026/04/08 | 73.8 | +1.9 | +2.64 | 28,126 | 206,782.08 | 5,366 | 19.08 | 39,405.75 | 19.06 | 39,469.44 | 19.09 | +63.69 | +118.69 | 0 | 0 |
| 2026/04/07 | 71.9 | +0.1 | +0.14 | 16,890 | 121,371.82 | 1,926 | 11.4 | 13,826.22 | 11.39 | 13,852.95 | 11.41 | +26.73 | +138.79 | 0 | 0 |
| 2026/04/02 | 71.8 | -0.1 | -0.14 | 18,054 | 129,102.06 | 2,469 | 13.68 | 17,685.14 | 13.7 | 17,715.09 | 13.72 | +29.95 | +121.3 | 0 | 0 |
| 2026/04/01 | 71.9 | +1.6 | +2.28 | 22,294 | 159,856 | 4,106 | 18.42 | 29,374.93 | 18.38 | 29,446.77 | 18.42 | +71.84 | +174.96 | 0 | 0 |
| 2026/03/31 | 70.3 | -0.1 | -0.14 | 33,662 | 236,986.37 | 7,808 | 23.2 | 54,886.43 | 23.16 | 54,956.86 | 23.19 | +70.43 | +90.2 | 0 | 0 |
| 2026/03/30 | 70.4 | -0.2 | -0.28 | 26,955 | 189,572.19 | 6,798 | 25.22 | 47,707.99 | 25.17 | 47,823.26 | 25.23 | +115.27 | +169.56 | 1 | 0 |
| 2026/03/27 | 70.6 | -0.2 | -0.28 | 24,301 | 170,140.84 | 4,971 | 20.46 | 34,794.03 | 20.45 | 34,897.33 | 20.51 | +103.3 | +207.81 | 1 | 0 |
| 2026/03/26 | 70.8 | -0.6 | -0.84 | 13,797 | 98,052.89 | 2,285 | 16.56 | 16,256.42 | 16.58 | 16,294.89 | 16.62 | +38.47 | +168.36 | 1 | 0.01 |
| 2026/03/25 | 71.4 | +0.6 | +0.85 | 21,571 | 154,116.45 | 3,631 | 16.83 | 25,902.13 | 16.81 | 26,009.65 | 16.88 | +107.52 | +296.12 | 1 | 0 |
| 2026/03/24 | 70.8 | -0.9 | -1.26 | 23,367 | 166,277.02 | 4,063 | 17.39 | 28,951.05 | 17.41 | 28,966.32 | 17.42 | +15.27 | +37.58 | 0 | 0 |
| 2026/03/23 | 71.7 | -0.3 | -0.42 | 29,548 | 210,982.71 | 10,733 | 36.32 | 76,252.51 | 36.14 | 76,944.35 | 36.47 | +691.84 | +644.59 | 0 | 0 |
| 2026/03/20 | 72 | +0.4 | +0.56 | 25,743 | 185,477.31 | 7,358 | 28.58 | 52,940.69 | 28.54 | 53,060.04 | 28.61 | +119.35 | +162.2 | 0 | 0 |
| 2026/03/19 | 71.6 | -1.8 | -2.45 | 26,614 | 190,845.89 | 3,167 | 11.9 | 22,753.82 | 11.92 | 22,781.85 | 11.94 | +28.03 | +88.51 | 0 | 0 |
| 2026/03/18 | 73.4 | +0.2 | +0.27 | 15,888 | 116,524.32 | 3,403 | 21.42 | 24,958.78 | 21.42 | 25,026.6 | 21.48 | +67.82 | +199.29 | 0 | 0 |
| 2026/03/17 | 73.2 | +0.8 | +1.1 | 18,211 | 133,000.87 | 3,387 | 18.6 | 24,708.21 | 18.58 | 24,726.92 | 18.59 | +18.71 | +55.24 | 0 | 0 |
| 2026/03/16 | 72.4 | +0.7 | +0.98 | 30,007 | 216,897.94 | 7,795 | 25.98 | 56,295.14 | 25.95 | 56,464.22 | 26.03 | +169.08 | +216.91 | 0 | 0 |
| 2026/03/13 | 71.7 | -0.8 | -1.1 | 19,705 | 141,771.43 | 5,953 | 30.21 | 42,806.21 | 30.19 | 42,902.61 | 30.26 | +96.4 | +161.94 | 0 | 0 |
| 2026/03/12 | 72.5 | +0.7 | +0.97 | 20,270 | 146,740.33 | 6,874 | 33.91 | 49,773.84 | 33.92 | 49,789.5 | 33.93 | +15.66 | +22.78 | 0 | 0 |
| 2026/03/11 | 71.8 | +0.7 | +0.98 | 10,355 | 74,611.54 | 2,888 | 27.89 | 20,819.16 | 27.9 | 20,840.1 | 27.93 | +20.94 | +72.51 | 0 | 0 |
| 2026/03/10 | 71.1 | +1.1 | +1.57 | 18,289 | 129,921.31 | 3,492 | 19.09 | 24,773.87 | 19.07 | 24,847.95 | 19.13 | +74.08 | +212.14 | 0 | 0 |
| 2026/03/09 | 70 | -3 | -4.11 | 42,949 | 296,672.85 | 14,577 | 33.94 | 100,291.51 | 33.81 | 101,085.48 | 34.07 | +793.97 | +544.67 | 7 | 0.02 |
| 2026/03/06 | 73 | -0.6 | -0.82 | 21,882 | 159,621.08 | 5,780 | 26.41 | 42,160.08 | 26.41 | 42,170.77 | 26.42 | +10.69 | +18.49 | 0 | 0 |
| 2026/03/05 | 73.6 | +0.4 | +0.55 | 32,450 | 238,097.86 | 6,637 | 20.45 | 48,599.82 | 20.41 | 48,862.46 | 20.52 | +262.64 | +395.72 | 0 | 0 |
| 2026/03/04 | 73.2 | -4.4 | -5.67 | 57,645 | 425,333.5 | 20,857 | 36.18 | 153,630.09 | 36.12 | 154,483.93 | 36.32 | +853.84 | +409.38 | 2 | 0 |
| 2026/03/03 | 77.6 | -0.3 | -0.39 | 22,251 | 172,610.12 | 5,004 | 22.49 | 38,770.83 | 22.46 | 38,840.45 | 22.5 | +69.62 | +139.13 | 0 | 0 |
| 2026/03/02 | 77.9 | -1.8 | -2.26 | 25,211 | 197,355.39 | 5,645 | 22.39 | 44,178.84 | 22.39 | 44,310.53 | 22.45 | +131.69 | +233.29 | 1 | 0 |
| 2026/02/26 | 79.7 | +2.8 | +3.64 | 67,349 | 535,564.49 | 12,901 | 19.16 | 102,207.54 | 19.08 | 102,733.37 | 19.18 | +525.83 | +407.59 | 1 | 0 |
| 2026/02/25 | 76.9 | -1.3 | -1.66 | 33,918 | 262,368.38 | 8,456 | 24.93 | 65,282.08 | 24.88 | 65,634.9 | 25.02 | +352.82 | +417.24 | 0 | 0 |
| 2026/02/24 | 78.2 | -1.4 | -1.76 | 25,575 | 201,036.71 | 4,920 | 19.24 | 38,652.61 | 19.23 | 38,789.55 | 19.29 | +136.94 | +278.33 | 1 | 0 |
| 2026/02/23 | 79.6 | +0.8 | +1.02 | 45,952 | 368,590.97 | 13,858 | 30.16 | 111,081 | 30.14 | 111,371.66 | 30.22 | +290.66 | +209.74 | 0 | 0 |
| 2026/02/11 | 78.8 | +0.9 | +1.16 | 29,467 | 231,474.32 | 2,940 | 9.98 | 22,967.5 | 9.92 | 23,116.49 | 9.99 | +148.99 | +506.77 | 0 | 0 |
| 2026/02/10 | 77.9 | +0.7 | +0.91 | 17,881 | 139,290.56 | 1,347 | 7.53 | 10,471.64 | 7.52 | 10,488.66 | 7.53 | +17.02 | +126.35 | 0 | 0 |
| 2026/02/09 | 77.2 | +1.5 | +1.98 | 25,357 | 195,771.92 | 5,051 | 19.92 | 38,891.67 | 19.87 | 39,052.27 | 19.95 | +160.6 | +317.96 | 0 | 0 |
| 2026/02/06 | 75.7 | -0.3 | -0.39 | 18,054 | 135,636.84 | 4,521 | 25.04 | 33,859.99 | 24.96 | 34,030.56 | 25.09 | +170.57 | +377.28 | 0 | 0 |
| 2026/02/05 | 76 | -0.2 | -0.26 | 11,283 | 85,577.47 | 2,546 | 22.56 | 19,301.66 | 22.55 | 19,325.33 | 22.58 | +23.67 | +92.97 | 0 | 0 |
| 2026/02/04 | 76.2 | +1.5 | +2.01 | 18,010 | 136,859.82 | 4,152 | 23.05 | 31,509.19 | 23.02 | 31,563.35 | 23.06 | +54.16 | +130.44 | 0 | 0 |
| 2026/02/03 | 74.7 | +0.4 | +0.54 | 14,083 | 105,521.19 | 1,534 | 10.89 | 11,490.5 | 10.89 | 11,505.33 | 10.9 | +14.83 | +96.68 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
