2017
8.73
TWD+0.33 (3.93%)
2025.11.26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(2025/11/26) 當沖狀況。整體成交張數為55張，佔整體市場成交張數的12.77%。當日現股當沖之總損益為+7,500元、每張平均損益則為+136元。
開盤價
8.44
收盤價
8.73
當日範圍
8.44 - 8.8
成交張數
423
開盤價(昨)
8.37
收盤價(昨)
8.4
昨日範圍
8.32 - 8.45
成交張數(昨)
257
成交金額
367.00萬
成交金額(昨)
214.87萬
52週範圍
8.34 - 12.85
發行股數
4億
市值
39億
現股當沖－歷史逐日資訊
開盤價
8.44
收盤價
8.73
成交張數
423
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 | 8.73 | +0.33 | +3.93 | 423 | 373.79 | 55 | 12.77 | 46.99 | 12.57 | 47.74 | 12.77 | +0.75 | +136.36 | 0 | 0 |
| 2025/11/25 | 8.4 | +0 | +0 | 257 | 214.76 | 74 | 28.81 | 61.81 | 28.78 | 61.99 | 28.86 | +0.18 | +23.92 | 0 | 0 |
| 2025/11/24 | 8.4 | +0.06 | +0.72 | 147 | 124 | 18 | 12.22 | 15.09 | 12.17 | 15.21 | 12.26 | +0.11 | +62.78 | 0 | 0 |
| 2025/11/21 | 8.34 | -0.09 | -1.07 | 340 | 282.74 | 39 | 11.49 | 32.48 | 11.49 | 32.55 | 11.51 | +0.07 | +17.69 | 0 | 0 |
| 2025/11/20 | 8.43 | +0.04 | +0.48 | 180 | 151.67 | 18 | 10 | 15.15 | 9.99 | 15.18 | 10.01 | +0.03 | +13.89 | 0 | 0 |
| 2025/11/19 | 8.39 | -0.17 | -1.99 | 360 | 303.21 | 59 | 16.37 | 49.83 | 16.43 | 49.51 | 16.33 | -0.32 | -54.75 | 0 | 0 |
| 2025/11/18 | 8.56 | -0.11 | -1.27 | 302 | 257.42 | 46 | 15.21 | 39.03 | 15.16 | 39.28 | 15.26 | +0.24 | +52.83 | 0 | 0 |
| 2025/11/17 | 8.67 | -0.24 | -2.69 | 266 | 233.3 | 37 | 13.89 | 32.37 | 13.87 | 32.47 | 13.92 | +0.11 | +29.19 | 0 | 0 |
| 2025/11/14 | 8.91 | -0.08 | -0.89 | 398 | 358.29 | 64 | 16.08 | 57.55 | 16.06 | 57.4 | 16.02 | -0.15 | -23.59 | 0 | 0 |
| 2025/11/13 | 8.99 | +0.05 | +0.56 | 408 | 366.75 | 16 | 3.92 | 14.36 | 3.92 | 14.38 | 3.92 | +0.01 | +8.12 | 0 | 0 |
| 2025/11/12 | 8.94 | +0.21 | +2.41 | 537 | 475.06 | 74 | 13.78 | 64.7 | 13.62 | 64.85 | 13.65 | +0.14 | +19.46 | 2 | 0.37 |
| 2025/11/11 | 8.73 | -0.07 | -0.8 | 205 | 179.66 | 13 | 6.33 | 11.34 | 6.31 | 11.43 | 6.36 | +0.08 | +63.85 | 0 | 0 |
| 2025/11/10 | 8.8 | -0.07 | -0.79 | 184 | 161.43 | 21 | 11.42 | 18.4 | 11.4 | 18.52 | 11.47 | +0.12 | +55.24 | 0 | 0 |
| 2025/11/07 | 8.87 | -0.06 | -0.67 | 380 | 337.8 | 40 | 10.52 | 35.49 | 10.51 | 35.63 | 10.55 | +0.14 | +35 | 0 | 0 |
| 2025/11/06 | 8.93 | +0.05 | +0.56 | 372 | 330.94 | 50 | 13.44 | 44.47 | 13.44 | 44.41 | 13.42 | -0.06 | -11.2 | 0 | 0 |
| 2025/11/05 | 8.88 | +0.38 | +4.47 | 956 | 828.41 | 249 | 26.04 | 215.79 | 26.05 | 216.17 | 26.09 | +0.38 | +15.18 | 0 | 0 |
| 2025/11/04 | 8.5 | -0.1 | -1.16 | 346 | 294.35 | 48 | 13.89 | 40.99 | 13.93 | 40.92 | 13.9 | -0.07 | -14.38 | 0 | 0 |
| 2025/11/03 | 8.6 | -0.12 | -1.38 | 319 | 275 | 40 | 12.55 | 34.57 | 12.57 | 34.46 | 12.53 | -0.1 | -26.25 | 0 | 0 |
| 2025/10/31 | 8.72 | -0.04 | -0.46 | 201 | 175.31 | 1 | 0.5 | 0.87 | 0.5 | 0.88 | 0.5 | +0 | +40 | 5 | 2.49 |
| 2025/10/30 | 8.76 | -0.08 | -0.9 | 602 | 527.27 | 43 | 7.15 | 37.78 | 7.17 | 37.75 | 7.16 | -0.03 | -6.98 | 0 | 0 |
| 2025/10/29 | 8.84 | +0.01 | +0.11 | 408 | 360 | 37 | 9.07 | 32.68 | 9.08 | 32.68 | 9.08 | +0.01 | +1.89 | 0 | 0 |
| 2025/10/28 | 8.83 | -0.16 | -1.78 | 529 | 467.92 | 103 | 19.48 | 91.17 | 19.48 | 91.44 | 19.54 | +0.27 | +26.6 | 0 | 0 |
| 2025/10/27 | 8.99 | +0.07 | +0.78 | 899 | 799.67 | 123 | 13.69 | 109.28 | 13.67 | 109.73 | 13.72 | +0.45 | +36.59 | 0 | 0 |
| 2025/10/23 | 8.92 | -0.03 | -0.34 | 312 | 279.5 | 51 | 16.36 | 45.66 | 16.34 | 45.74 | 16.36 | +0.07 | +14.71 | 0 | 0 |
| 2025/10/22 | 8.95 | +0.03 | +0.34 | 293 | 261.38 | 54 | 18.46 | 48.33 | 18.49 | 48.24 | 18.45 | -0.09 | -16.48 | 0 | 0 |
| 2025/10/21 | 8.92 | -0.08 | -0.89 | 643 | 574.84 | 155 | 24.11 | 138.51 | 24.1 | 138.33 | 24.06 | -0.18 | -11.81 | 0 | 0 |
| 2025/10/20 | 9 | -0.08 | -0.88 | 639 | 575.38 | 106 | 16.6 | 95.48 | 16.6 | 95.64 | 16.62 | +0.16 | +15.09 | 0 | 0 |
| 2025/10/17 | 9.08 | -0.03 | -0.33 | 281 | 255.99 | 52 | 18.51 | 47.46 | 18.54 | 47.38 | 18.51 | -0.07 | -14.04 | 0 | 0 |
| 2025/10/16 | 9.11 | -0.05 | -0.55 | 640 | 583.96 | 34 | 5.32 | 31 | 5.31 | 31.03 | 5.31 | +0.03 | +8.24 | 0 | 0 |
| 2025/10/15 | 9.16 | -0.09 | -0.97 | 604 | 553.38 | 44 | 7.28 | 40.23 | 7.27 | 40.41 | 7.3 | +0.19 | +42.73 | 0 | 0 |
| 2025/10/14 | 9.25 | +0.05 | +0.54 | 549 | 507.45 | 86 | 15.68 | 79.44 | 15.65 | 79.46 | 15.66 | +0.02 | +2.44 | 0 | 0 |
| 2025/10/13 | 9.2 | -0.11 | -1.18 | 445 | 407.38 | 45 | 10.12 | 41.2 | 10.11 | 41.35 | 10.15 | +0.15 | +33.56 | 0 | 0 |
| 2025/10/09 | 9.31 | +0 | +0 | 257 | 239.6 | 65 | 25.29 | 60.69 | 25.33 | 60.6 | 25.29 | -0.1 | -14.62 | 0 | 0 |
| 2025/10/08 | 9.31 | +0.01 | +0.11 | 272 | 253.89 | 95 | 34.93 | 88.86 | 35 | 89.02 | 35.06 | +0.17 | +17.58 | 0 | 0 |
| 2025/10/07 | 9.3 | +0.01 | +0.11 | 361 | 335.75 | 45 | 12.46 | 41.84 | 12.46 | 41.87 | 12.47 | +0.03 | +7.11 | 0 | 0 |
| 2025/10/03 | 9.29 | -0.12 | -1.28 | 454 | 423.07 | 38 | 8.38 | 35.4 | 8.37 | 35.45 | 8.38 | +0.05 | +13.95 | 0 | 0 |
| 2025/10/02 | 9.41 | -0.07 | -0.74 | 358 | 338.44 | 84 | 23.44 | 79.5 | 23.49 | 79.2 | 23.4 | -0.31 | -36.43 | 0 | 0 |
| 2025/10/01 | 9.48 | -0.04 | -0.42 | 180 | 170.49 | 21 | 11.65 | 19.86 | 11.65 | 19.91 | 11.68 | +0.06 | +26.19 | 0 | 0 |
| 2025/09/30 | 9.52 | +0.02 | +0.21 | 231 | 219.7 | 18 | 7.78 | 17.07 | 7.77 | 17.1 | 7.78 | +0.04 | +21.11 | 0 | 0 |
| 2025/09/26 | 9.5 | -0.14 | -1.45 | 248 | 235.99 | 15 | 6.04 | 14.28 | 6.05 | 14.23 | 6.03 | -0.05 | -31.33 | 0 | 0 |
| 2025/09/25 | 9.64 | +0.14 | +1.47 | 754 | 727.61 | 166 | 22.02 | 159.94 | 21.98 | 160.59 | 22.07 | +0.65 | +39.34 | 1 | 0.13 |
| 2025/09/24 | 9.5 | +0.02 | +0.21 | 188 | 177.81 | 16 | 8.52 | 15.16 | 8.53 | 15.14 | 8.52 | -0.01 | -9.38 | 0 | 0 |
| 2025/09/23 | 9.48 | -0.04 | -0.42 | 316 | 300.37 | 14 | 4.43 | 13.28 | 4.42 | 13.31 | 4.43 | +0.03 | +20.71 | 0 | 0 |
| 2025/09/22 | 9.52 | -0.01 | -0.1 | 247 | 234.67 | 32 | 12.94 | 30.34 | 12.93 | 30.47 | 12.99 | +0.13 | +41.88 | 0 | 0 |
| 2025/09/19 | 9.53 | +0 | +0 | 437 | 415.13 | 37 | 8.48 | 35.22 | 8.48 | 35.28 | 8.5 | +0.06 | +16.76 | 2 | 0.46 |
| 2025/09/18 | 9.53 | -0.06 | -0.63 | 544 | 520.1 | 62 | 11.4 | 59.3 | 11.4 | 59.42 | 11.42 | +0.12 | +18.71 | 0 | 0 |
| 2025/09/17 | 9.59 | -0.03 | -0.31 | 200 | 192.29 | 35 | 17.52 | 33.66 | 17.51 | 33.7 | 17.53 | +0.04 | +10.86 | 0 | 0 |
| 2025/09/16 | 9.62 | -0.05 | -0.52 | 375 | 359.88 | 16 | 4.27 | 15.39 | 4.28 | 15.4 | 4.28 | +0.02 | +10.62 | 0 | 0 |
| 2025/09/15 | 9.67 | -0.08 | -0.82 | 204 | 197.6 | 13 | 6.38 | 12.58 | 6.37 | 12.66 | 6.4 | +0.07 | +56.92 | 0 | 0 |
| 2025/09/12 | 9.75 | +0.05 | +0.52 | 294 | 287.1 | 61 | 20.74 | 59.59 | 20.76 | 59.69 | 20.79 | +0.09 | +15.25 | 0 | 0 |
| 2025/09/11 | 9.7 | -0.05 | -0.51 | 303 | 294.74 | 83 | 27.35 | 80.64 | 27.36 | 80.64 | 27.36 | -0 | -0.12 | 0 | 0 |
| 2025/09/10 | 9.75 | -0.1 | -1.02 | 467 | 456.24 | 71 | 15.2 | 69.21 | 15.17 | 69.45 | 15.22 | +0.24 | +33.66 | 3 | 0.64 |
| 2025/09/09 | 9.85 | -0.03 | -0.3 | 213 | 209.82 | 8 | 3.75 | 7.88 | 3.76 | 7.89 | 3.76 | +0.01 | +12.5 | 0 | 0 |
| 2025/09/08 | 9.88 | +0 | +0 | 160 | 157.53 | 22 | 13.77 | 21.66 | 13.75 | 21.73 | 13.8 | +0.07 | +33.64 | 0 | 0 |
| 2025/09/05 | 9.88 | +0 | +0 | 203 | 200.27 | 32 | 15.76 | 31.6 | 15.78 | 31.56 | 15.76 | -0.04 | -11.25 | 0 | 0 |
| 2025/09/04 | 9.88 | +0.05 | +0.51 | 246 | 242.61 | 37 | 15.05 | 36.5 | 15.05 | 36.55 | 15.06 | +0.04 | +12.16 | 0 | 0 |
| 2025/09/03 | 9.83 | -0.1 | -1.01 | 272 | 267.55 | 25 | 9.19 | 24.52 | 9.16 | 24.6 | 9.19 | +0.08 | +33.6 | 0 | 0 |
| 2025/09/02 | 9.93 | +0 | +0 | 177 | 174.05 | 50 | 28.24 | 48.85 | 28.06 | 49.3 | 28.33 | +0.45 | +90.6 | 0 | 0 |
| 2025/09/01 | 9.93 | -0.07 | -0.7 | 214 | 213.04 | 28 | 13.08 | 27.77 | 13.04 | 28.02 | 13.15 | +0.25 | +88.21 | 0 | 0 |
| 2025/08/29 | 10 | +0.02 | +0.2 | 223 | 222.65 | 25 | 11.23 | 25 | 11.23 | 25 | 11.23 | +0.01 | +2.4 | 0 | 0 |
| 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 |
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。
