8426
33.25
TWD-0.70 (-2.06%)
2025.07.14收盤
紅木-KY－現股當沖
紅木-KY最新現股當沖狀況
整理紅木-KY最新(2025/07/14) 當沖狀況。整體成交張數為128張，佔整體市場成交張數的48.3%。當日現股當沖之總損益為-600元、每張平均損益則為-5元。
開盤價
33.25
收盤價
33.25
當日範圍
32.7 - 34.1
成交張數
265
開盤價(昨)
33.45
收盤價(昨)
33.95
昨日範圍
33.3 - 35
成交張數(昨)
948
成交金額
885.02萬
成交金額(昨)
3229.07萬
52週範圍
29.65 - 50.8
發行股數
5024萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
33.25
收盤價
33.25
成交張數
265
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(%) | ||||||
| 2025/07/14 | 33.25 | -0.7 | -2.06 | 265 | 885.01 | 128 | 48.3 | 428.73 | 48.44 | 428.67 | 48.44 | -0.06 | -4.69 | 0 | 0 |
| 2025/07/11 | 33.95 | +1.35 | +4.14 | 948 | 3,229.07 | 627 | 66.14 | 2,135.03 | 66.12 | 2,140.97 | 66.3 | +5.94 | +94.74 | 3 | 0.32 |
| 2025/07/10 | 32.6 | +2.95 | +9.95 | 1,323 | 4,247.6 | 819 | 61.9 | 2,626.84 | 61.84 | 2,626.45 | 61.83 | -0.39 | -4.7 | 10 | 0.76 |
| 2025/07/09 | 29.65 | -1.6 | +3.13 | 110 | 327.04 | 46 | 41.82 | 136.26 | 41.67 | 137.31 | 41.99 | +1.04 | +227.17 | 0 | 0 |
| 2025/07/08 | 31.25 | -0.55 | -1.73 | 142 | 443.63 | 11 | 7.75 | 34.28 | 7.73 | 34.44 | 7.76 | +0.15 | +140.91 | 0 | 0 |
| 2025/07/07 | 31.8 | +1 | +3.25 | 169 | 538.24 | 51 | 30.18 | 161.35 | 29.98 | 164.84 | 30.63 | +3.48 | +683.33 | 0 | 0 |
| 2025/07/04 | 30.8 | +0.05 | +0.16 | 4 | 12.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 30.75 | -0.05 | -0.16 | 25 | 77.2 | 1 | 4 | 3.11 | 4.03 | 3.08 | 4 | -0.03 | -250 | 0 | 0 |
| 2025/07/02 | 30.8 | +0.6 | +1.99 | 27 | 83.06 | 6 | 22.22 | 18.5 | 22.28 | 18.52 | 22.29 | +0.01 | +16.67 | 0 | 0 |
| 2025/07/01 | 30.2 | +0.2 | +0.67 | 29 | 88.43 | 9 | 31.03 | 27.39 | 30.97 | 27.52 | 31.12 | +0.13 | +144.44 | 0 | 0 |
| 2025/06/30 | 30 | -0.55 | -1.8 | 43 | 129.64 | 2 | 4.65 | 6.06 | 4.67 | 6.06 | 4.67 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 30.55 | -0.4 | -1.29 | 29 | 89.17 | 11 | 37.93 | 33.79 | 37.89 | 33.72 | 37.81 | -0.07 | -68.18 | 0 | 0 |
| 2025/06/26 | 30.95 | +0.95 | +3.17 | 15 | 46.23 | 4 | 26.67 | 12.28 | 26.55 | 12.44 | 26.91 | +0.17 | +412.5 | 0 | 0 |
| 2025/06/25 | 30 | -0.3 | -0.99 | 33 | 99.19 | 5 | 15.15 | 14.98 | 15.1 | 15.02 | 15.14 | +0.04 | +80 | 0 | 0 |
| 2025/06/24 | 30.3 | -0.35 | -1.14 | 86 | 264.88 | 23 | 26.74 | 70.83 | 26.74 | 71.27 | 26.9 | +0.43 | +189.13 | 0 | 0 |
| 2025/06/23 | 30.65 | +0.85 | +2.85 | 60 | 179.47 | 27 | 45 | 81 | 45.14 | 80.52 | 44.86 | -0.49 | -181.48 | 0 | 0 |
| 2025/06/20 | 29.8 | -1.75 | -5.55 | 191 | 573.17 | 26 | 13.61 | 78.22 | 13.65 | 77.84 | 13.58 | -0.38 | -144.23 | 0 | 0 |
| 2025/06/19 | 31.55 | -0.15 | -0.47 | 13 | 41.07 | 1 | 7.69 | 3.15 | 7.68 | 3.17 | 7.71 | +0.01 | +100 | 0 | 0 |
| 2025/06/18 | 31.7 | +0.1 | +0.32 | 31 | 98.71 | 5 | 16.13 | 15.91 | 16.12 | 15.97 | 16.18 | +0.06 | +120 | 0 | 0 |
| 2025/06/17 | 31.6 | -0.6 | -1.86 | 49 | 155.93 | 10 | 20.41 | 31.84 | 20.42 | 31.76 | 20.37 | -0.08 | -80 | 0 | 0 |
| 2025/06/16 | 32.2 | -0.05 | -0.16 | 23 | 74 | 9 | 39.13 | 29.03 | 39.23 | 29.02 | 39.21 | -0.01 | -11.11 | 0 | 0 |
| 2025/06/13 | 32.25 | -0.65 | -1.98 | 30 | 98.02 | 7 | 23.33 | 22.9 | 23.36 | 22.88 | 23.34 | -0.02 | -28.57 | 0 | 0 |
| 2025/06/12 | 32.9 | +0.15 | +0.46 | 27 | 89.33 | 9 | 33.33 | 29.87 | 33.44 | 29.82 | 33.38 | -0.05 | -55.56 | 0 | 0 |
| 2025/06/11 | 32.75 | -0.3 | -0.91 | 15 | 49.15 | 3 | 20 | 9.85 | 20.04 | 9.83 | 20 | -0.02 | -66.67 | 0 | 0 |
| 2025/06/10 | 33.05 | -0.1 | -0.3 | 14 | 46.35 | 1 | 7.14 | 3.3 | 7.12 | 3.31 | 7.15 | +0.01 | +150 | 0 | 0 |
| 2025/06/09 | 33.15 | -0.95 | -2.79 | 28 | 93.19 | 11 | 39.29 | 36.52 | 39.19 | 36.73 | 39.41 | +0.2 | +186.36 | 0 | 0 |
| 2025/06/06 | 34.1 | +1.4 | +4.28 | 4 | 13.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 32.7 | -0.65 | -1.95 | 9 | 29.62 | 1 | 11.11 | 3.27 | 11.04 | 3.33 | 11.24 | +0.06 | +600 | 0 | 0 |
| 2025/06/04 | 33.35 | +1.5 | +4.71 | 25 | 83.19 | 8 | 32 | 26.61 | 31.99 | 26.68 | 32.08 | +0.07 | +93.75 | 0 | 0 |
| 2025/06/03 | 31.85 | +0.25 | +0.79 | 38 | 120.41 | 7 | 18.42 | 22.16 | 18.4 | 22.29 | 18.51 | +0.14 | +192.86 | 0 | 0 |
| 2025/06/02 | 31.6 | -1.05 | -3.22 | 41 | 129.93 | 3 | 7.32 | 9.53 | 7.33 | 9.51 | 7.32 | -0.01 | -50 | 0 | 0 |
| 2025/05/29 | 32.65 | -0.4 | -1.21 | 18 | 59.03 | 1 | 5.56 | 3.31 | 5.6 | 3.27 | 5.53 | -0.04 | -400 | 0 | 0 |
| 2025/05/28 | 33.05 | +0.2 | +0.61 | 34 | 113.34 | 17 | 50 | 57.06 | 50.35 | 56.3 | 49.67 | -0.77 | -450 | 0 | 0 |
| 2025/05/27 | 32.85 | -0.4 | -1.2 | 43 | 141.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 33.25 | -0.35 | -1.04 | 15 | 50.13 | 1 | 6.67 | 3.34 | 6.66 | 3.33 | 6.63 | -0.01 | -150 | 0 | 0 |
| 2025/05/23 | 33.6 | -0.2 | -0.59 | 33 | 111.06 | 5 | 15.15 | 16.79 | 15.11 | 16.93 | 15.24 | +0.14 | +290 | 0 | 0 |
| 2025/05/22 | 33.8 | -0.2 | -0.59 | 11 | 37.31 | 1 | 9.09 | 3.38 | 9.06 | 3.38 | 9.06 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 34 | +0.3 | +0.89 | 11 | 37.43 | 1 | 9.09 | 3.4 | 9.1 | 3.42 | 9.12 | +0.01 | +100 | 0 | 0 |
| 2025/05/20 | 33.7 | +0.05 | +0.15 | 11 | 37.04 | 1 | 9.09 | 3.38 | 9.11 | 3.37 | 9.1 | -0.01 | -50 | 0 | 0 |
| 2025/05/19 | 33.65 | -1.05 | -3.03 | 36 | 122.09 | 3 | 8.33 | 10.18 | 8.34 | 10.19 | 8.35 | +0.01 | +33.33 | 0 | 0 |
| 2025/05/16 | 34.7 | -0.4 | -1.14 | 57 | 198.99 | 6 | 10.53 | 20.99 | 10.55 | 21.01 | 10.56 | +0.02 | +33.33 | 0 | 0 |
| 2025/05/15 | 35.1 | -0.5 | -1.4 | 85 | 300.97 | 10 | 11.76 | 35.52 | 11.8 | 35.51 | 11.8 | -0.01 | -5 | 0 | 0 |
| 2025/05/14 | 35.6 | -1.55 | -4.17 | 168 | 604.74 | 22 | 13.1 | 78.27 | 12.94 | 79.06 | 13.07 | +0.79 | +356.82 | 0 | 0 |
| 2025/05/13 | 37.15 | +0.05 | +0.13 | 35 | 129.75 | 5 | 14.29 | 18.52 | 14.27 | 18.59 | 14.32 | +0.07 | +140 | 0 | 0 |
| 2025/05/12 | 37.1 | +0.15 | +0.41 | 16 | 59.41 | 4 | 25 | 14.77 | 24.86 | 14.9 | 25.09 | +0.14 | +337.5 | 0 | 0 |
| 2025/05/09 | 36.95 | -0.45 | -1.2 | 17 | 62.41 | 1 | 5.88 | 3.67 | 5.88 | 3.69 | 5.91 | +0.02 | +200 | 0 | 0 |
| 2025/05/08 | 37.4 | +0.6 | +1.63 | 11 | 41.08 | 3 | 27.27 | 11.14 | 27.12 | 11.19 | 27.24 | +0.05 | +166.67 | 0 | 0 |
| 2025/05/07 | 36.8 | -0.5 | -1.34 | 20 | 73.94 | 5 | 25 | 18.43 | 24.93 | 18.55 | 25.09 | +0.12 | +240 | 0 | 0 |
| 2025/05/06 | 37.3 | +2.2 | +6.27 | 121 | 453.78 | 34 | 28.1 | 127.95 | 28.2 | 127.72 | 28.15 | -0.23 | -69.12 | 0 | 0 |
| 2025/05/05 | 35.1 | -1.15 | -3.17 | 22 | 77.49 | 1 | 4.55 | 3.58 | 4.61 | 3.62 | 4.67 | +0.04 | +450 | 0 | 0 |
| 2025/05/02 | 36.25 | +0.3 | +0.83 | 33 | 119.54 | 7 | 21.21 | 25.22 | 21.1 | 25.35 | 21.21 | +0.13 | +185.71 | 0 | 0 |
| 2025/04/30 | 35.95 | -0.4 | -1.1 | 12 | 43.24 | 1 | 8.33 | 3.6 | 8.32 | 3.6 | 8.32 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 36.35 | +1.55 | +4.45 | 62 | 223.28 | 13 | 20.97 | 46.55 | 20.85 | 46.65 | 20.89 | +0.1 | +80.77 | 0 | 0 |
| 2025/04/28 | 34.8 | -0.1 | -0.29 | 10 | 34.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 34.9 | +0.15 | +0.43 | 26 | 90.96 | 4 | 15.38 | 13.96 | 15.35 | 14.01 | 15.4 | +0.04 | +112.5 | 0 | 0 |
| 2025/04/24 | 34.75 | -0.1 | -0.29 | 4 | 13.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 34.85 | +1.4 | +4.19 | 48 | 164.91 | 8 | 16.67 | 27.25 | 16.52 | 27.53 | 16.69 | +0.28 | +356.25 | 0 | 0 |
| 2025/04/22 | 33.45 | +0.3 | +0.9 | 17 | 56.77 | 3 | 17.65 | 9.98 | 17.58 | 9.97 | 17.57 | -0.01 | -16.67 | 0 | 0 |
| 2025/04/21 | 33.15 | -0.6 | -1.78 | 37 | 123.34 | 8 | 21.62 | 26.66 | 21.62 | 26.57 | 21.54 | -0.1 | -118.75 | 0 | 0 |
| 2025/04/18 | 33.75 | -0.15 | -0.44 | 12 | 40.58 | 2 | 16.67 | 6.75 | 16.65 | 6.75 | 16.62 | -0.01 | -50 | 0 | 0 |
| 2025/04/17 | 33.9 | +0.15 | +0.44 | 24 | 81.03 | 3 | 12.5 | 10.12 | 12.49 | 10.16 | 12.54 | +0.04 | +133.33 | 0 | 0 |
| 2025/04/16 | 33.75 | -0.35 | -1.03 | 48 | 163.32 | 11 | 22.92 | 37.35 | 22.87 | 37.27 | 22.82 | -0.08 | -72.73 | 0 | 0 |
| 2025/04/15 | 34.1 | +1.05 | +3.18 | 76 | 258.76 | 19 | 25 | 64.49 | 24.92 | 64.89 | 25.08 | +0.4 | +207.89 | 0 | 0 |
| 2025/04/14 | 33.05 | +1.05 | +3.28 | 56 | 183.95 | 10 | 17.86 | 32.66 | 17.75 | 33.04 | 17.96 | +0.38 | +380 | 0 | 0 |
| 2025/04/11 | 32 | -1.8 | -5.33 | 144 | 456.87 | 42 | 29.17 | 133.01 | 29.11 | 134.69 | 29.48 | +1.68 | +400 | 0 | 0 |
| 2025/04/10 | 33.8 | +1.95 | +6.12 | 270 | 931.13 | 82 | 30.37 | 284.09 | 30.51 | 281.94 | 30.28 | -2.15 | -261.59 | 0 | 0 |
| 2025/04/09 | 31.85 | -3.5 | -9.9 | 196 | 634.5 | 32 | 16.33 | 103.25 | 16.27 | 104.1 | 16.41 | +0.85 | +265.62 | 0 | 0 |
| 2025/04/08 | 35.35 | -3.9 | -9.94 | 110 | 388.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 39.25 | -4.35 | -9.98 | 38 | 147.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 43.6 | +0.7 | +1.63 | 1,799 | 8,099.6 | 1,450 | 80.6 | 6,544.53 | 80.8 | 6,536.98 | 80.71 | -7.55 | -52.07 | 2 | 0.11 |
| 2025/04/01 | 42.9 | +3.9 | +10 | 381 | 1,615.83 | 164 | 43.01 | 686.6 | 42.49 | 698.95 | 43.26 | +12.36 | +753.35 | 0 | 0 |
| 2025/03/31 | 39 | -2.2 | -5.34 | 89 | 354.03 | 7 | 7.83 | 27.87 | 7.87 | 27.89 | 7.88 | +0.03 | +35.71 | 0 | 0 |
| 2025/03/28 | 41.2 | -1 | -2.37 | 53 | 217.66 | 6 | 11.41 | 25 | 11.49 | 24.82 | 11.4 | -0.19 | -316.67 | 0 | 0 |
| 2025/03/27 | 42.2 | -0.7 | -1.63 | 37 | 157.36 | 10 | 26.92 | 42.38 | 26.94 | 42.32 | 26.89 | -0.07 | -65 | 0 | 0 |
| 2025/03/26 | 42.9 | +0.2 | +0.47 | 61 | 262.57 | 4 | 6.53 | 17.16 | 6.53 | 17.16 | 6.53 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 42.7 | -0.6 | -1.39 | 40 | 173.77 | 4 | 9.91 | 17.28 | 9.94 | 17.18 | 9.88 | -0.1 | -262.5 | 0 | 0 |
| 2025/03/24 | 43.3 | -0.3 | -0.69 | 20 | 88.49 | 2 | 9.81 | 8.7 | 9.83 | 8.68 | 9.8 | -0.02 | -100 | 0 | 0 |
| 2025/03/21 | 43.6 | +0.15 | +0.35 | 10 | 45.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 43.45 | +0.1 | +0.23 | 54 | 233.1 | 20 | 37.31 | 86.98 | 37.32 | 86.95 | 37.3 | -0.03 | -15 | 0 | 0 |
| 2025/03/19 | 43.35 | -0.3 | -0.69 | 23 | 99.08 | 5 | 21.95 | 21.75 | 21.95 | 21.73 | 21.93 | -0.01 | -30 | 0 | 0 |
| 2025/03/18 | 43.65 | +0.1 | +0.23 | 44 | 192.47 | 5 | 11.4 | 21.84 | 11.34 | 21.94 | 11.4 | +0.1 | +210 | 0 | 0 |
| 2025/03/17 | 43.55 | +0.25 | +0.58 | 41 | 178.1 | 16 | 38.83 | 68.97 | 38.73 | 69.36 | 38.94 | +0.38 | +237.5 | 0 | 0 |
| 2025/03/14 | 43.3 | -0.35 | -0.8 | 29 | 124.7 | 8 | 27.89 | 34.78 | 27.89 | 34.87 | 27.96 | +0.09 | +106.25 | 0 | 0 |
| 2025/03/13 | 43.65 | +0.4 | +0.92 | 58 | 253.28 | 13 | 22.5 | 56.91 | 22.47 | 57.1 | 22.54 | +0.19 | +146.15 | 0 | 0 |
| 2025/03/12 | 43.25 | +0.8 | +1.88 | 98 | 429.25 | 22 | 22.49 | 96.45 | 22.47 | 96.81 | 22.55 | +0.35 | +159.09 | 0 | 0 |
| 2025/03/11 | 42.45 | -1.6 | -3.63 | 59 | 251.27 | 11 | 18.55 | 46.77 | 18.62 | 46.8 | 18.63 | +0.03 | +22.73 | 0 | 0 |
| 2025/03/10 | 44.05 | -0.7 | -1.56 | 84 | 367.72 | 20 | 23.92 | 88.3 | 24.01 | 87.97 | 23.92 | -0.34 | -167.5 | 0 | 0 |
| 2025/03/07 | 44.75 | -0.25 | -0.56 | 33 | 148.61 | 2 | 6.03 | 8.96 | 6.03 | 8.96 | 6.03 | -0.01 | -25 | 0 | 0 |
| 2025/03/06 | 45 | -0.35 | -0.77 | 35 | 156.25 | 3 | 8.64 | 13.48 | 8.63 | 13.55 | 8.67 | +0.07 | +216.67 | 0 | 0 |
| 2025/03/05 | 45.35 | +2.65 | +6.21 | 150 | 668.27 | 34 | 22.63 | 152.26 | 22.79 | 152.29 | 22.79 | +0.03 | +8.82 | 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。
