2017
9.98
TWD-0.07 (-0.70%)
2025.08.28收盤
官田鋼－現股當沖
官田鋼最新現股當沖狀況
整理官田鋼最新(2025/08/27) 當沖狀況。整體成交張數為91張，佔整體市場成交張數的26.25%。當日現股當沖之總損益為+1,700元、每張平均損益則為+19元。
開盤價
10.05
收盤價
9.98
當日範圍
9.98 - 10.1
成交張數
242
開盤價(昨)
10
收盤價(昨)
10.05
昨日範圍
10 - 10.15
成交張數(昨)
347
成交金額
242.29萬
成交金額(昨)
349.11萬
52週範圍
8.38 - 13.3
發行股數
4億
市值
45億
現股當沖－歷史逐日資訊
開盤價
10.05
收盤價
9.98
成交張數
242
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(%) | ||||||
| 2025/08/28 | 9.98 | -0.07 | -0.7 | 242 | 242.44 | 27 | 11.15 | 26.99 | 11.13 | 27.07 | 11.17 | +0.08 | +30 | 0 | 0 |
| 2025/08/27 | 10.05 | +0.05 | +0.5 | 347 | 348.73 | 91 | 26.25 | 91.63 | 26.28 | 91.8 | 26.32 | +0.17 | +18.68 | 0 | 0 |
| 2025/08/26 | 10 | -0.15 | -1.48 | 419 | 420.73 | 48 | 11.46 | 48.33 | 11.49 | 48.26 | 11.47 | -0.07 | -13.54 | 0 | 0 |
| 2025/08/25 | 10.15 | -0.1 | -0.98 | 290 | 295.35 | 59 | 20.38 | 60.2 | 20.38 | 60.35 | 20.44 | +0.15 | +26.27 | 0 | 0 |
| 2025/08/22 | 10.25 | -0.15 | -1.44 | 385 | 396.28 | 73 | 18.98 | 74.94 | 18.91 | 75.5 | 19.05 | +0.55 | +75.34 | 0 | 0 |
| 2025/08/21 | 10.4 | -0.15 | -1.42 | 491 | 515.13 | 70 | 14.25 | 73.44 | 14.26 | 73.42 | 14.25 | -0.02 | -2.86 | 0 | 0 |
| 2025/08/20 | 10.55 | -0.05 | -0.47 | 618 | 644.46 | 116 | 18.78 | 120.62 | 18.72 | 121.14 | 18.8 | +0.52 | +44.83 | 0 | 0 |
| 2025/08/19 | 10.6 | +0.3 | +2.91 | 1,344 | 1,408.99 | 335 | 24.93 | 351.79 | 24.97 | 350.53 | 24.88 | -1.25 | -37.46 | 0 | 0 |
| 2025/08/18 | 10.3 | +0.15 | +1.48 | 580 | 599.48 | 93 | 16.03 | 95.7 | 15.96 | 96.31 | 16.06 | +0.6 | +65.05 | 0 | 0 |
| 2025/08/15 | 10.15 | +0.21 | +2.11 | 1,171 | 1,185.21 | 138 | 11.78 | 139.02 | 11.73 | 139.73 | 11.79 | +0.71 | +51.3 | 2 | 0.17 |
| 2025/08/14 | 9.94 | +0.09 | +0.91 | 403 | 400.94 | 16 | 3.97 | 15.88 | 3.96 | 15.9 | 3.97 | +0.01 | +8.12 | 0 | 0 |
| 2025/08/13 | 9.85 | +0.06 | +0.61 | 921 | 907.77 | 210 | 22.79 | 206.29 | 22.73 | 207.75 | 22.89 | +1.45 | +69.1 | 0 | 0 |
| 2025/08/12 | 9.79 | +0.15 | +1.56 | 384 | 374.02 | 60 | 15.64 | 57.99 | 15.5 | 58.53 | 15.65 | +0.55 | +91.17 | 0 | 0 |
| 2025/08/11 | 9.64 | +0 | +0 | 170 | 163.74 | 31 | 18.18 | 29.82 | 18.21 | 29.84 | 18.23 | +0.02 | +6.45 | 0 | 0 |
| 2025/08/08 | 9.64 | +0.04 | +0.42 | 243 | 234.43 | 35 | 14.42 | 33.67 | 14.36 | 33.79 | 14.41 | +0.12 | +33.14 | 0 | 0 |
| 2025/08/07 | 9.6 | -0.04 | -0.41 | 573 | 550.85 | 281 | 49.03 | 270.09 | 49.03 | 269.4 | 48.91 | -0.69 | -24.48 | 0 | 0 |
| 2025/08/06 | 9.64 | +0.02 | +0.21 | 162 | 156.06 | 36 | 22.17 | 34.63 | 22.19 | 34.62 | 22.19 | -0.01 | -2.5 | 0 | 0 |
| 2025/08/05 | 9.62 | +0.04 | +0.42 | 155 | 148.74 | 9 | 5.82 | 8.63 | 5.8 | 8.67 | 5.83 | +0.04 | +48.89 | 0 | 0 |
| 2025/08/04 | 9.58 | +0 | +0 | 366 | 346.98 | 128 | 34.94 | 120.86 | 34.83 | 121.34 | 34.97 | +0.48 | +37.27 | 0 | 0 |
| 2025/08/01 | 9.58 | -0.08 | -0.83 | 559 | 532.25 | 182 | 32.56 | 172.78 | 32.46 | 173.76 | 32.65 | +0.97 | +53.52 | 0 | 0 |
| 2025/07/31 | 9.66 | -0.17 | -1.73 | 392 | 378.05 | 58 | 14.8 | 55.81 | 14.76 | 55.99 | 14.81 | +0.18 | +30.52 | 0 | 0 |
| 2025/07/30 | 9.83 | +0.15 | +1.55 | 357 | 350.92 | 131 | 36.74 | 128.69 | 36.67 | 129.1 | 36.79 | +0.41 | +31.37 | 0 | 0 |
| 2025/07/29 | 9.68 | -0.06 | -0.62 | 226 | 219.81 | 47 | 20.77 | 45.69 | 20.79 | 45.56 | 20.73 | -0.14 | -28.94 | 0 | 0 |
| 2025/07/28 | 9.74 | -0.14 | -1.42 | 400 | 389.63 | 57 | 14.26 | 55.62 | 14.27 | 55.7 | 14.29 | +0.08 | +14.04 | 0 | 0 |
| 2025/07/25 | 9.88 | +0.02 | +0.2 | 516 | 517.68 | 172 | 33.36 | 172.38 | 33.3 | 172.4 | 33.3 | +0.02 | +1.22 | 2 | 0.39 |
| 2025/07/24 | 9.86 | -0.14 | -1.4 | 266 | 263.62 | 76 | 28.53 | 75.19 | 28.52 | 75.34 | 28.58 | +0.15 | +20.39 | 0 | 0 |
| 2025/07/23 | 10 | +0.34 | +3.52 | 691 | 677.58 | 112 | 16.22 | 109.16 | 16.11 | 110.88 | 16.36 | +1.71 | +153.04 | 0 | 0 |
| 2025/07/22 | 9.66 | -0.04 | -0.41 | 221 | 214.22 | 40 | 18.09 | 38.79 | 18.11 | 38.86 | 18.14 | +0.08 | +19.5 | 0 | 0 |
| 2025/07/21 | 9.7 | +0.11 | +1.15 | 351 | 339.95 | 122 | 34.75 | 118.17 | 34.76 | 118.6 | 34.89 | +0.42 | +34.67 | 0 | 0 |
| 2025/07/18 | 9.59 | -0.02 | -0.21 | 143 | 137.48 | 27 | 18.92 | 26.07 | 18.96 | 26.04 | 18.94 | -0.03 | -11.11 | 0 | 0 |
| 2025/07/17 | 9.61 | +0 | +0 | 209 | 200.96 | 16 | 7.66 | 15.36 | 7.64 | 15.41 | 7.67 | +0.05 | +30.62 | 0 | 0 |
| 2025/07/16 | 9.61 | +0.09 | +0.95 | 217 | 207.45 | 78 | 35.95 | 74.46 | 35.89 | 74.64 | 35.98 | +0.18 | +23.46 | 0 | 0 |
| 2025/07/15 | 9.52 | -0.02 | -0.21 | 196 | 186.85 | 46 | 23.51 | 43.77 | 23.43 | 44.01 | 23.55 | +0.24 | +51.52 | 0 | 0 |
| 2025/07/14 | 9.54 | -0.11 | -1.14 | 162 | 155.81 | 20 | 12.32 | 19.2 | 12.33 | 19.28 | 12.38 | +0.08 | +39.5 | 0 | 0 |
| 2025/07/11 | 9.65 | +0.08 | +0.84 | 167 | 161.07 | 22 | 13.14 | 21.09 | 13.1 | 21.2 | 13.16 | +0.11 | +50.91 | 1 | 0.6 |
| 2025/07/10 | 9.57 | -0.03 | -0.31 | 189 | 180.21 | 60 | 31.73 | 57.05 | 31.65 | 57.09 | 31.68 | +0.04 | +7.17 | 0 | 0 |
| 2025/07/09 | 9.6 | +0.08 | +0.84 | 138 | 131.72 | 14 | 10.15 | 13.33 | 10.12 | 13.42 | 10.19 | +0.09 | +63.57 | 0 | 0 |
| 2025/07/08 | 9.52 | -0.03 | -0.31 | 166 | 157.89 | 13 | 7.83 | 12.32 | 7.81 | 12.39 | 7.85 | +0.07 | +50 | 0 | 0 |
| 2025/07/07 | 9.55 | -0.09 | -0.93 | 125 | 119.83 | 21 | 16.78 | 20.16 | 16.82 | 20.13 | 16.8 | -0.03 | -13.81 | 0 | 0 |
| 2025/07/04 | 9.64 | -0.24 | -2.43 | 271 | 263.55 | 44 | 16.24 | 42.51 | 16.13 | 42.88 | 16.27 | +0.38 | +85.91 | 0 | 0 |
| 2025/07/03 | 9.88 | +0.19 | +1.96 | 412 | 401.88 | 52 | 12.63 | 50.45 | 12.55 | 50.99 | 12.69 | +0.54 | +104.04 | 0 | 0 |
| 2025/07/02 | 9.69 | -0.01 | -0.1 | 151 | 145.88 | 40 | 26.55 | 38.77 | 26.58 | 38.8 | 26.6 | +0.03 | +7.75 | 0 | 0 |
| 2025/07/01 | 9.7 | +0.03 | +0.31 | 255 | 246.79 | 64 | 25.13 | 61.95 | 25.1 | 62.06 | 25.15 | +0.11 | +17.5 | 0 | 0 |
| 2025/06/30 | 9.67 | -0.22 | -2.22 | 306 | 296.74 | 91 | 29.77 | 88.26 | 29.74 | 88.43 | 29.8 | +0.17 | +18.68 | 0 | 0 |
| 2025/06/27 | 9.89 | +0.26 | +2.7 | 481 | 472.22 | 190 | 39.46 | 186.7 | 39.54 | 186.33 | 39.46 | -0.36 | -19.21 | 0 | 0 |
| 2025/06/26 | 9.63 | +0 | +0 | 327 | 317.67 | 76 | 23.23 | 73.52 | 23.14 | 73.86 | 23.25 | +0.33 | +43.82 | 0 | 0 |
| 2025/06/25 | 9.63 | -0.06 | -0.62 | 293 | 282.72 | 3 | 1.02 | 2.83 | 1 | 2.84 | 1 | +0 | +6.67 | 0 | 0 |
| 2025/06/24 | 9.69 | +0.47 | +5.1 | 541 | 516.77 | 171 | 31.59 | 162.44 | 31.43 | 163.92 | 31.72 | +1.48 | +86.61 | 0 | 0 |
| 2025/06/23 | 9.22 | -0.18 | -1.91 | 314 | 288.99 | 117 | 37.31 | 107.58 | 37.23 | 108.26 | 37.46 | +0.68 | +57.95 | 0 | 0 |
| 2025/06/20 | 9.4 | -0.15 | -1.57 | 398 | 375.25 | 72 | 18.11 | 67.87 | 18.09 | 67.99 | 18.12 | +0.12 | +16.25 | 0 | 0 |
| 2025/06/19 | 9.55 | -0.21 | -2.15 | 511 | 492.76 | 137 | 26.79 | 132.23 | 26.83 | 131.65 | 26.72 | -0.58 | -42.19 | 0 | 0 |
| 2025/06/18 | 9.76 | -0.08 | -0.81 | 445 | 435.14 | 126 | 28.29 | 122.93 | 28.25 | 123.07 | 28.28 | +0.14 | +10.87 | 0 | 0 |
| 2025/06/17 | 9.84 | -0.1 | -1.01 | 283 | 277.89 | 68 | 24.02 | 66.72 | 24.01 | 66.8 | 24.04 | +0.09 | +12.5 | 0 | 0 |
| 2025/06/16 | 9.94 | +0.05 | +0.51 | 174 | 171.75 | 17 | 9.8 | 16.79 | 9.78 | 16.82 | 9.79 | +0.03 | +16.47 | 0 | 0 |
| 2025/06/13 | 9.89 | -0.06 | -0.6 | 237 | 233.57 | 93 | 39.16 | 91.2 | 39.05 | 91.61 | 39.22 | +0.41 | +43.76 | 0 | 0 |
| 2025/06/12 | 9.95 | +0.02 | +0.2 | 171 | 169.24 | 29 | 16.99 | 28.75 | 16.98 | 28.7 | 16.96 | -0.04 | -14.14 | 0 | 0 |
| 2025/06/11 | 9.93 | -0.03 | -0.3 | 206 | 205.02 | 42 | 20.35 | 41.67 | 20.33 | 41.83 | 20.4 | +0.16 | +37.14 | 0 | 0 |
| 2025/06/10 | 9.96 | +0.21 | +2.15 | 301 | 299.96 | 63 | 20.91 | 62.79 | 20.93 | 62.71 | 20.91 | -0.08 | -12.22 | 0 | 0 |
| 2025/06/09 | 9.75 | -0.17 | -1.71 | 229 | 223.8 | 58 | 25.38 | 56.71 | 25.34 | 56.95 | 25.45 | +0.24 | +42.07 | 0 | 0 |
| 2025/06/06 | 9.92 | +0.01 | +0.1 | 163 | 161.48 | 20 | 12.26 | 19.79 | 12.26 | 19.82 | 12.28 | +0.03 | +14.5 | 0 | 0 |
| 2025/06/05 | 9.91 | -0.09 | -0.9 | 173 | 173.36 | 26 | 14.99 | 25.98 | 14.99 | 26.06 | 15.03 | +0.07 | +28.08 | 0 | 0 |
| 2025/06/04 | 10 | +0.06 | +0.6 | 321 | 318.42 | 91 | 28.38 | 90.02 | 28.27 | 90.31 | 28.36 | +0.29 | +31.87 | 0 | 0 |
| 2025/06/03 | 9.94 | +0.46 | +4.85 | 506 | 488.34 | 127 | 25.09 | 122 | 24.98 | 122.74 | 25.13 | +0.75 | +58.98 | 0 | 0 |
| 2025/06/02 | 9.48 | -0.48 | -4.82 | 659 | 630.25 | 222 | 33.66 | 212.93 | 33.79 | 213.12 | 33.82 | +0.19 | +8.51 | 2 | 0.3 |
| 2025/05/29 | 9.96 | -0.04 | -0.4 | 303 | 302.87 | 44 | 14.5 | 43.89 | 14.49 | 43.95 | 14.51 | +0.06 | +14.55 | 0 | 0 |
| 2025/05/28 | 10 | +0.02 | +0.2 | 205 | 205.71 | 22 | 10.75 | 22.07 | 10.73 | 22.15 | 10.77 | +0.09 | +38.64 | 0 | 0 |
| 2025/05/27 | 9.98 | -0.02 | -0.2 | 441 | 443.61 | 149 | 33.8 | 150.03 | 33.82 | 150.32 | 33.88 | +0.28 | +18.93 | 0 | 0 |
| 2025/05/26 | 10 | +0 | +0 | 287 | 288.66 | 49 | 17.08 | 49.19 | 17.04 | 49.3 | 17.08 | +0.12 | +24.49 | 0 | 0 |
| 2025/05/23 | 10 | +0.03 | +0.3 | 365 | 364.81 | 29 | 7.94 | 28.89 | 7.92 | 29.02 | 7.95 | +0.13 | +44.83 | 0 | 0 |
| 2025/05/22 | 9.97 | -0.08 | -0.8 | 372 | 370.91 | 14 | 3.77 | 13.95 | 3.76 | 13.99 | 3.77 | +0.04 | +27.14 | 0 | 0 |
| 2025/05/21 | 10.05 | -0.05 | -0.5 | 403 | 405.58 | 16 | 3.97 | 16.12 | 3.98 | 16.11 | 3.97 | -0.02 | -12.5 | 0 | 0 |
| 2025/05/20 | 10.1 | +0.05 | +0.5 | 168 | 169.71 | 32 | 19.03 | 32.33 | 19.05 | 32.33 | 19.05 | +0.01 | +1.56 | 0 | 0 |
| 2025/05/19 | 10.05 | -0.15 | -1.47 | 381 | 385.89 | 30 | 7.88 | 30.57 | 7.92 | 30.41 | 7.88 | -0.15 | -51.67 | 0 | 0 |
| 2025/05/16 | 10.2 | -0.1 | -0.97 | 844 | 861.01 | 120 | 14.22 | 122.6 | 14.24 | 123.23 | 14.31 | +0.64 | +52.92 | 0 | 0 |
| 2025/05/15 | 10.3 | -0.35 | -3.29 | 235 | 245.26 | 45 | 19.14 | 46.95 | 19.14 | 46.8 | 19.08 | -0.14 | -32.22 | 0 | 0 |
| 2025/05/14 | 10.65 | +0.35 | +3.4 | 754 | 790.23 | 212 | 28.13 | 222.3 | 28.13 | 223.19 | 28.24 | +0.89 | +41.98 | 0 | 0 |
| 2025/05/13 | 10.3 | -0.25 | -2.37 | 452 | 468.66 | 89 | 19.67 | 92.14 | 19.66 | 92.67 | 19.77 | +0.53 | +58.99 | 0 | 0 |
| 2025/05/12 | 10.55 | +0.25 | +2.43 | 434 | 456.81 | 104 | 23.98 | 109.49 | 23.97 | 109.69 | 24.01 | +0.2 | +19.23 | 1 | 0.23 |
| 2025/05/09 | 10.3 | +0.15 | +1.48 | 340 | 345.36 | 54 | 15.9 | 54.38 | 15.74 | 55.23 | 15.99 | +0.85 | +158.33 | 0 | 0 |
| 2025/05/08 | 10.15 | +0 | +0 | 79 | 80.2 | 6 | 7.57 | 6.05 | 7.54 | 6.08 | 7.58 | +0.03 | +50 | 0 | 0 |
| 2025/05/07 | 10.15 | +0.05 | +0.5 | 141 | 142.48 | 34 | 24.11 | 34.3 | 24.07 | 34.44 | 24.17 | +0.14 | +41.18 | 0 | 0 |
| 2025/05/06 | 10.1 | +0.13 | +1.3 | 413 | 421.02 | 130 | 31.47 | 132.12 | 31.38 | 133.18 | 31.63 | +1.05 | +81.15 | 2 | 0.48 |
| 2025/05/05 | 9.97 | -0.18 | -1.77 | 257 | 256.81 | 63 | 24.56 | 62.97 | 24.52 | 62.92 | 24.5 | -0.05 | -8.57 | 0 | 0 |
| 2025/05/02 | 10.15 | +0.24 | +2.42 | 265 | 267.06 | 12 | 4.52 | 12.02 | 4.5 | 12.1 | 4.53 | +0.08 | +67.5 | 1 | 0.38 |
| 2025/04/30 | 9.91 | -0.14 | -1.39 | 183 | 181.92 | 15 | 8.2 | 14.89 | 8.18 | 14.9 | 8.19 | +0.01 | +5.33 | 0 | 0 |
| 2025/04/29 | 10.05 | +0.17 | +1.72 | 232 | 231.01 | 13 | 5.6 | 12.86 | 5.56 | 12.97 | 5.61 | +0.12 | +88.46 | 0 | 0 |
| 2025/04/28 | 9.88 | +0.1 | +1.02 | 117 | 115.43 | 10 | 8.53 | 9.83 | 8.51 | 9.86 | 8.54 | +0.03 | +32 | 0 | 0 |
| 2025/04/25 | 9.78 | +0.01 | +0.1 | 125 | 122.85 | 25 | 19.96 | 24.49 | 19.94 | 24.61 | 20.03 | +0.11 | +45.2 | 0 | 0 |
| 2025/04/24 | 9.77 | -0.06 | -0.61 | 81 | 79.58 | 17 | 20.95 | 16.7 | 20.99 | 16.7 | 20.99 | -0 | -1.18 | 0 | 0 |
| 2025/04/23 | 9.83 | +0.33 | +3.47 | 228 | 222.5 | 43 | 18.87 | 41.72 | 18.75 | 41.98 | 18.87 | +0.26 | +60.7 | 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。
