8426
43.6
TWD+0.70 (1.63%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為1,450張，佔整體市場成交張數的80.6%。當日現股當沖之總損益為-7.55萬元、每張平均損益則為-52元。
開盤價
43.5
收盤價
43.6
當日範圍
43.15 - 47
成交張數
1,799
開盤價(昨)
39
收盤價(昨)
42.9
昨日範圍
39 - 42.9
成交張數(昨)
381
成交金額
8099.48萬
成交金額(昨)
1614.41萬
52週範圍
38.65 - 59.7
發行股數
5024萬
市值
22億
現股當沖－歷史逐日資訊
開盤價
43.5
收盤價
43.6
成交張數
1,799
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/04 | 42.7 | -0.1 | -0.23 | 6 | 26.01 | 2 | 32.92 | 8.54 | 32.83 | 8.57 | 32.95 | +0.03 | +150 | 0 | 0 |
| 2025/03/03 | 42.8 | -0.2 | -0.47 | 24 | 103.51 | 9 | 37.21 | 38.69 | 37.37 | 38.59 | 37.28 | -0.09 | -100 | 0 | 0 |
| 2025/02/27 | 43 | -0.4 | -0.92 | 17 | 72.89 | 2 | 11.76 | 8.58 | 11.77 | 8.6 | 11.8 | +0.02 | +100 | 0 | 0 |
| 2025/02/26 | 43.4 | +0.55 | +1.28 | 27 | 118.02 | 1 | 3.66 | 4.3 | 3.65 | 4.35 | 3.69 | +0.04 | +450 | 0 | 0 |
| 2025/02/25 | 42.85 | -0.6 | -1.38 | 33 | 143.27 | 3 | 8.97 | 12.88 | 8.99 | 12.88 | 8.99 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/24 | 43.45 | +0.45 | +1.05 | 39 | 169.62 | 1 | 2.56 | 4.33 | 2.56 | 4.34 | 2.56 | +0.01 | +100 | 0 | 0 |
| 2025/02/21 | 43 | -0.05 | -0.12 | 43 | 183.42 | 8 | 18.65 | 34.19 | 18.64 | 34.38 | 18.74 | +0.2 | +243.75 | 0 | 0 |
| 2025/02/20 | 43.05 | +0.55 | +1.29 | 20 | 86.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 42.5 | +0.15 | +0.35 | 25 | 107.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 42.35 | -0.15 | -0.35 | 14 | 60.34 | 3 | 21.11 | 12.72 | 21.09 | 12.73 | 21.1 | +0.01 | +33.33 | 0 | 0 |
| 2025/02/17 | 42.5 | +0.05 | +0.12 | 23 | 98.95 | 5 | 21.47 | 21.2 | 21.42 | 21.27 | 21.5 | +0.08 | +160 | 0 | 0 |
| 2025/02/14 | 42.45 | +0.1 | +0.24 | 24 | 102.02 | 1 | 4.15 | 4.24 | 4.15 | 4.25 | 4.17 | +0.01 | +150 | 0 | 0 |
| 2025/02/13 | 42.35 | +0.05 | +0.12 | 26 | 111.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 42.3 | -0.25 | -0.59 | 32 | 133.3 | 4 | 12.7 | 17 | 12.75 | 16.96 | 12.72 | -0.04 | -87.5 | 0 | 0 |
| 2025/02/11 | 42.55 | -1.35 | -3.08 | 86 | 367.36 | 16 | 18.59 | 68.33 | 18.6 | 68.28 | 18.59 | -0.06 | -34.38 | 0 | 0 |
| 2025/02/10 | 43.9 | +0.35 | +0.8 | 46 | 199.29 | 3 | 6.57 | 12.86 | 6.45 | 13.03 | 6.54 | +0.17 | +583.33 | 0 | 0 |
| 2025/02/07 | 43.55 | -0.1 | -0.23 | 10 | 41.62 | 1 | 10.37 | 4.29 | 10.31 | 4.32 | 10.38 | +0.03 | +300 | 0 | 0 |
| 2025/02/06 | 43.65 | +0 | +0 | 33 | 145.74 | 7 | 20.94 | 30.48 | 20.92 | 30.55 | 20.96 | +0.07 | +92.86 | 0 | 0 |
| 2025/02/05 | 43.65 | +0.65 | +1.51 | 88 | 381.25 | 2 | 2.27 | 8.63 | 2.26 | 8.69 | 2.28 | +0.06 | +300 | 0 | 0 |
| 2025/02/04 | 43 | +0.1 | +0.23 | 14 | 60.52 | 2 | 14.27 | 8.61 | 14.23 | 8.63 | 14.26 | +0.02 | +100 | 0 | 0 |
| 2025/02/03 | 42.9 | +0 | +0 | 76 | 323.67 | 17 | 22.49 | 72.41 | 22.37 | 72.69 | 22.46 | +0.28 | +167.65 | 0 | 0 |
| 2025/01/22 | 42.9 | +0.35 | +0.82 | 17 | 73.36 | 8 | 46.77 | 34.25 | 46.69 | 34.45 | 46.97 | +0.2 | +256.25 | 0 | 0 |
| 2025/01/21 | 42.55 | -0.75 | -1.73 | 20 | 87.03 | 3 | 14.77 | 12.8 | 14.71 | 12.81 | 14.72 | +0.01 | +16.67 | 0 | 0 |
| 2025/01/20 | 43.3 | +0.55 | +1.29 | 14 | 58 | 3 | 22.2 | 12.76 | 22 | 12.95 | 22.33 | +0.19 | +633.33 | 0 | 0 |
| 2025/01/17 | 42.75 | -0.35 | -0.81 | 85 | 361.7 | 6 | 7.04 | 25.54 | 7.06 | 25.64 | 7.09 | +0.1 | +166.67 | 0 | 0 |
| 2025/01/16 | 43.1 | -0.15 | -0.35 | 33 | 144.34 | 10 | 29.91 | 43.29 | 29.99 | 43.26 | 29.97 | -0.03 | -30 | 0 | 0 |
| 2025/01/15 | 43.25 | -0.45 | -1.03 | 43 | 188.8 | 3 | 6.9 | 13.02 | 6.89 | 13.1 | 6.94 | +0.08 | +266.67 | 0 | 0 |
| 2025/01/14 | 43.7 | +0.3 | +0.69 | 71 | 305.98 | 38 | 53.7 | 164.5 | 53.76 | 164.33 | 53.71 | -0.17 | -44.74 | 0 | 0 |
| 2025/01/13 | 43.4 | +0.35 | +0.81 | 188 | 815.95 | 41 | 21.86 | 178.18 | 21.84 | 178.18 | 21.84 | +0 | +0 | 0 | 0 |
| 2025/01/10 | 43.05 | +1.6 | +3.86 | 332 | 1,436.18 | 71 | 21.38 | 306.35 | 21.33 | 307.68 | 21.42 | +1.33 | +187.32 | 0 | 0 |
| 2025/01/09 | 41.45 | -0.05 | -0.12 | 36 | 146.93 | 8 | 22.4 | 32.99 | 22.45 | 33.18 | 22.58 | +0.19 | +237.5 | 0 | 0 |
| 2025/01/08 | 41.5 | -0.85 | -2.01 | 23 | 94.55 | 1 | 4.4 | 4.18 | 4.43 | 4.15 | 4.39 | -0.04 | -350 | 0 | 0 |
| 2025/01/07 | 42.35 | -0.25 | -0.59 | 40 | 167.44 | 5 | 12.61 | 21.23 | 12.68 | 21.41 | 12.78 | +0.18 | +360 | 0 | 0 |
| 2025/01/06 | 42.6 | +0.05 | +0.12 | 16 | 69.95 | 6 | 36.81 | 25.7 | 36.75 | 25.94 | 37.08 | +0.23 | +391.67 | 0 | 0 |
| 2025/01/03 | 42.55 | -0.5 | -1.16 | 25 | 105.42 | 4 | 16.25 | 17.12 | 16.24 | 17.18 | 16.29 | +0.06 | +137.5 | 0 | 0 |
| 2025/01/02 | 43.05 | -0.45 | -1.03 | 44 | 191.17 | 3 | 6.75 | 12.88 | 6.74 | 12.92 | 6.76 | +0.04 | +116.67 | 0 | 0 |
| 2024/12/31 | 43.5 | -0.2 | -0.46 | 26 | 111.65 | 8 | 31.27 | 34.73 | 31.1 | 35.15 | 31.48 | +0.42 | +525 | 0 | 0 |
| 2024/12/30 | 43.7 | -0.35 | -0.79 | 70 | 310.24 | 46 | 65.51 | 203.81 | 65.69 | 204.1 | 65.79 | +0.29 | +63.04 | 0 | 0 |
| 2024/12/27 | 44.05 | +0.1 | +0.23 | 24 | 105.53 | 1 | 4.17 | 4.42 | 4.18 | 4.47 | 4.24 | +0.06 | +550 | 0 | 0 |
| 2024/12/26 | 43.95 | -0.2 | -0.45 | 39 | 174.04 | 5 | 12.71 | 22.05 | 12.67 | 22.02 | 12.65 | -0.03 | -60 | 0 | 0 |
| 2024/12/25 | 44.15 | -0.95 | -2.11 | 83 | 370.54 | 9 | 10.8 | 39.99 | 10.79 | 39.95 | 10.78 | -0.05 | -55.56 | 0 | 0 |
| 2024/12/24 | 45.1 | +0 | +0 | 21 | 95.93 | 8 | 37.89 | 36.25 | 37.79 | 36.32 | 37.86 | +0.07 | +87.5 | 0 | 0 |
| 2024/12/23 | 45.1 | +0.45 | +1.01 | 14 | 65.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/20 | 44.65 | -0.3 | -0.67 | 43 | 192.12 | 3 | 6.99 | 13.41 | 6.98 | 13.55 | 7.06 | +0.14 | +466.67 | 0 | 0 |
| 2024/12/19 | 44.95 | +0.15 | +0.33 | 27 | 121.55 | 7 | 25.85 | 31.39 | 25.83 | 31.54 | 25.95 | +0.14 | +207.14 | 0 | 0 |
| 2024/12/18 | 44.8 | -0.85 | -1.86 | 36 | 162.39 | 3 | 8.32 | 13.55 | 8.35 | 13.6 | 8.37 | +0.04 | +150 | 0 | 0 |
| 2024/12/17 | 45.65 | -0.85 | -1.83 | 60 | 278.67 | 10 | 16.59 | 46.48 | 16.68 | 46.48 | 16.68 | +0.01 | +5 | 0 | 0 |
| 2024/12/16 | 46.5 | +2.5 | +5.68 | 218 | 1,008.93 | 56 | 25.66 | 258.56 | 25.63 | 258.81 | 25.65 | +0.26 | +46.43 | 1 | 0.46 |
| 2024/12/13 | 44 | -0.6 | -1.35 | 15 | 65.36 | 1 | 6.77 | 4.45 | 6.81 | 4.4 | 6.73 | -0.05 | -500 | 0 | 0 |
| 2024/12/12 | 44.6 | -0.3 | -0.67 | 30 | 133.15 | 4 | 13.56 | 18.05 | 13.56 | 18.07 | 13.57 | +0.02 | +50 | 0 | 0 |
| 2024/12/11 | 44.9 | +0.05 | +0.11 | 29 | 131.46 | 8 | 27.58 | 36.16 | 27.5 | 36.26 | 27.58 | +0.1 | +131.25 | 0 | 0 |
| 2024/12/10 | 44.85 | -0.15 | -0.33 | 125 | 576.97 | 30 | 24.05 | 138.19 | 23.95 | 140.12 | 24.29 | +1.94 | +645 | 0 | 0 |
| 2024/12/09 | 45 | -0.95 | -2.07 | 36 | 164.09 | 1 | 2.77 | 4.54 | 2.77 | 4.57 | 2.79 | +0.03 | +250 | 0 | 0 |
| 2024/12/06 | 45.95 | +0.55 | +1.21 | 21 | 98.27 | 4 | 18.63 | 18.26 | 18.58 | 18.33 | 18.65 | +0.07 | +175 | 0 | 0 |
| 2024/12/05 | 45.4 | +0 | +0 | 15 | 69.38 | 2 | 13.17 | 9.2 | 13.25 | 9.12 | 13.14 | -0.08 | -400 | 0 | 0 |
| 2024/12/04 | 45.4 | +0.75 | +1.68 | 38 | 169.42 | 4 | 10.65 | 17.99 | 10.62 | 18.2 | 10.74 | +0.21 | +525 | 0 | 0 |
| 2024/12/03 | 44.65 | +0.55 | +1.25 | 14 | 62.99 | 3 | 21.25 | 13.42 | 21.31 | 13.37 | 21.22 | -0.06 | -183.33 | 0 | 0 |
| 2024/12/02 | 44.1 | -0.4 | -0.9 | 19 | 85.37 | 4 | 20.9 | 17.97 | 21.05 | 17.71 | 20.75 | -0.26 | -637.5 | 0 | 0 |
| 2024/11/29 | 44.5 | +0.7 | +1.6 | 23 | 101.66 | 4 | 17.44 | 17.62 | 17.34 | 17.61 | 17.33 | -0.01 | -25 | 0 | 0 |
| 2024/11/28 | 43.8 | -0.6 | -1.35 | 19 | 84.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/27 | 44.4 | -0.4 | -0.89 | 38 | 167.14 | 6 | 15.94 | 26.76 | 16.01 | 26.64 | 15.94 | -0.12 | -208.33 | 0 | 0 |
| 2024/11/26 | 44.8 | -0.7 | -1.54 | 55 | 248.01 | 3 | 5.45 | 13.53 | 5.45 | 13.6 | 5.48 | +0.07 | +233.33 | 0 | 0 |
| 2024/11/25 | 45.5 | -0.1 | -0.22 | 64 | 291.56 | 14 | 21.88 | 63.66 | 21.84 | 63.9 | 21.92 | +0.23 | +164.29 | 0 | 0 |
| 2024/11/22 | 45.6 | +0.15 | +0.33 | 32 | 146.47 | 7 | 21.88 | 31.98 | 21.84 | 32.18 | 21.97 | +0.2 | +278.57 | 0 | 0 |
| 2024/11/21 | 45.45 | +0.4 | +0.89 | 24 | 109.08 | 1 | 4.17 | 4.54 | 4.16 | 4.54 | 4.17 | +0.01 | +50 | 0 | 0 |
| 2024/11/20 | 45.05 | +0.05 | +0.11 | 34 | 154.26 | 9 | 26.47 | 40.81 | 26.45 | 41.14 | 26.67 | +0.33 | +366.67 | 0 | 0 |
| 2024/11/19 | 45 | -0.3 | -0.66 | 46 | 208.53 | 12 | 26.09 | 54.26 | 26.02 | 54.52 | 26.14 | +0.26 | +216.67 | 0 | 0 |
| 2024/11/18 | 45.3 | -1.3 | -2.79 | 67 | 307.62 | 15 | 22.39 | 69.83 | 22.7 | 68.83 | 22.38 | -0.99 | -663.33 | 0 | 0 |
| 2024/11/15 | 46.6 | -0.55 | -1.17 | 86 | 401 | 9 | 10.47 | 41.95 | 10.46 | 41.87 | 10.44 | -0.08 | -88.89 | 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。
