8426
45.45
TWD+0.40 (0.89%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的4.17%。當日現股當沖之總損益為+50元、每張平均損益則為+50元。
開盤價
45.1
收盤價
45.45
當日範圍
45.1 - 45.95
成交張數
24
開盤價(昨)
45
收盤價(昨)
45.05
昨日範圍
45 - 46.3
成交張數(昨)
34
成交金額
109.08萬
成交金額(昨)
154.27萬
52週範圍
38.65 - 91.5
發行股數
5024萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
45.1
收盤價
45.45
成交張數
24
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 47.15 | -0.15 | -0.32 | 29 | 136.22 | 2 | 6.9 | 9.39 | 6.9 | 9.43 | 6.92 | +0.03 | +150 | 0 | 0 |
| 11/13 | 47.3 | +0.1 | +0.21 | 40 | 189.7 | 7 | 17.5 | 33.23 | 17.52 | 33.24 | 17.52 | +0.01 | +14.29 | 0 | 0 |
| 11/12 | 47.2 | -2.6 | -5.22 | 319 | 1,523.92 | 56 | 17.55 | 268.61 | 17.63 | 266.82 | 17.51 | -1.78 | -318.75 | 0 | 0 |
| 11/11 | 49.8 | +2.1 | +4.4 | 290 | 1,431.44 | 69 | 23.79 | 340.21 | 23.77 | 341.06 | 23.83 | +0.84 | +122.46 | 0 | 0 |
| 11/08 | 47.7 | -0.8 | -1.65 | 87 | 424.2 | 31 | 35.63 | 151.49 | 35.71 | 150.84 | 35.56 | -0.66 | -211.29 | 0 | 0 |
| 11/07 | 48.5 | +0.75 | +1.57 | 96 | 462.54 | 20 | 20.83 | 96.25 | 20.81 | 96.81 | 20.93 | +0.56 | +282.5 | 0 | 0 |
| 11/06 | 47.75 | -0.3 | -0.62 | 37 | 177.28 | 4 | 10.81 | 19.11 | 10.78 | 19.14 | 10.79 | +0.02 | +50 | 0 | 0 |
| 11/05 | 48.05 | -0.5 | -1.03 | 41 | 197.84 | 5 | 12.2 | 24.11 | 12.18 | 24.16 | 12.21 | +0.06 | +110 | 0 | 0 |
| 11/04 | 48.55 | -1.05 | -2.12 | 72 | 351.95 | 12 | 16.67 | 58.69 | 16.67 | 58.66 | 16.67 | -0.03 | -25 | 0 | 0 |
| 11/01 | 49.6 | -0.7 | -1.39 | 128 | 638.87 | 32 | 25 | 159.22 | 24.92 | 159.69 | 24.99 | +0.47 | +145.31 | 2 | 1.56 |
| 10/30 | 50.3 | +1.25 | +2.55 | 444 | 2,227.53 | 140 | 31.53 | 699.95 | 31.42 | 702.16 | 31.52 | +2.22 | +158.57 | 0 | 0 |
| 10/29 | 49.05 | +0.45 | +0.93 | 298 | 1,466.75 | 117 | 39.26 | 575.83 | 39.26 | 576 | 39.27 | +0.17 | +14.1 | 0 | 0 |
| 10/28 | 48.6 | +0.9 | +1.89 | 59 | 285.53 | 4 | 6.78 | 19.23 | 6.73 | 19.42 | 6.8 | +0.19 | +475 | 0 | 0 |
| 10/25 | 47.7 | +0.15 | +0.32 | 21 | 100.47 | 4 | 19.05 | 19.09 | 19 | 19.21 | 19.12 | +0.12 | +300 | 0 | 0 |
| 10/24 | 47.55 | -0.45 | -0.94 | 43 | 206.08 | 14 | 32.56 | 66.92 | 32.47 | 67.32 | 32.67 | +0.41 | +289.29 | 0 | 0 |
| 10/23 | 48 | -0.25 | -0.52 | 32 | 153.99 | 7 | 21.88 | 33.59 | 21.82 | 33.72 | 21.9 | +0.12 | +178.57 | 0 | 0 |
| 10/22 | 48.25 | -0.35 | -0.72 | 47 | 227.44 | 15 | 31.91 | 72.37 | 31.82 | 72.85 | 32.03 | +0.48 | +320 | 0 | 0 |
| 10/21 | 48.6 | -0.05 | -0.1 | 67 | 326.51 | 7 | 10.45 | 34.08 | 10.44 | 34.16 | 10.46 | +0.09 | +121.43 | 0 | 0 |
| 10/18 | 48.65 | +0 | +0 | 350 | 1,731.58 | 170 | 48.57 | 842.96 | 48.68 | 841.17 | 48.58 | -1.79 | -105.29 | 0 | 0 |
| 10/17 | 48.65 | +0 | +0 | 73 | 357.63 | 18 | 24.66 | 88.42 | 24.72 | 88.28 | 24.68 | -0.14 | -77.78 | 0 | 0 |
| 10/16 | 48.65 | +0.65 | +1.35 | 44 | 212.39 | 14 | 31.82 | 67.33 | 31.7 | 67.64 | 31.85 | +0.32 | +225 | 0 | 0 |
| 10/15 | 48 | +0.5 | +1.05 | 142 | 687.87 | 54 | 38.03 | 260.73 | 37.9 | 262.26 | 38.13 | +1.53 | +283.33 | 0 | 0 |
| 10/14 | 47.5 | -1.55 | -3.16 | 127 | 610.82 | 38 | 29.92 | 182.56 | 29.89 | 184.01 | 30.13 | +1.45 | +381.58 | 0 | 0 |
| 10/11 | 49.05 | +2.35 | +5.03 | 450 | 2,205.16 | 174 | 38.67 | 849.12 | 38.51 | 854.75 | 38.76 | +5.63 | +323.56 | 1 | 0.22 |
| 10/09 | 46.7 | +0 | -0 | 10 | 46.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 10/08 | 46.7 | +0 | +0 | 22 | 103.02 | 6 | 27.27 | 28.12 | 27.3 | 28.13 | 27.31 | +0.01 | +8.33 | 0 | 0 |
| 10/07 | 46.7 | +0.7 | +1.52 | 27 | 125.67 | 5 | 18.52 | 23.29 | 18.53 | 23.39 | 18.61 | +0.1 | +200 | 0 | 0 |
| 10/04 | 46 | -0.8 | -1.71 | 35 | 163.09 | 9 | 25.71 | 42.04 | 25.78 | 41.88 | 25.68 | -0.15 | -172.22 | 0 | 0 |
| 10/01 | 46.8 | +0.55 | +1.19 | 9 | 41.83 | 1 | 11.11 | 4.63 | 11.07 | 4.64 | 11.09 | +0.01 | +100 | 0 | 0 |
| 09/30 | 46.25 | +0.25 | +0.54 | 14 | 64.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 09/27 | 46 | -0.5 | -1.08 | 68 | 315.82 | 4 | 5.88 | 18.7 | 5.92 | 18.82 | 5.96 | +0.13 | +325 | 0 | 0 |
| 09/26 | 46.5 | -0.45 | -0.96 | 12 | 56.23 | 3 | 25 | 14.04 | 24.96 | 14.06 | 25 | +0.03 | +83.33 | 0 | 0 |
| 09/25 | 46.95 | +0.3 | +0.64 | 26 | 122.88 | 5 | 19.23 | 23.52 | 19.14 | 23.73 | 19.31 | +0.21 | +420 | 0 | 0 |
| 09/24 | 46.65 | -0.4 | -0.85 | 31 | 144.88 | 6 | 19.35 | 28.09 | 19.39 | 28.12 | 19.41 | +0.04 | +58.33 | 0 | 0 |
| 09/23 | 47.05 | -0.55 | -1.16 | 77 | 366.7 | 16 | 20.78 | 76.16 | 20.77 | 76.03 | 20.73 | -0.12 | -75 | 0 | 0 |
| 09/20 | 47.6 | -0.7 | -1.45 | 31 | 148.64 | 6 | 19.35 | 28.8 | 19.37 | 28.69 | 19.3 | -0.1 | -175 | 0 | 0 |
| 09/19 | 48.3 | +0.55 | +1.15 | 59 | 287.16 | 21 | 35.59 | 102.03 | 35.53 | 102.3 | 35.62 | +0.27 | +126.19 | 0 | 0 |
| 09/18 | 47.75 | -0.35 | -0.73 | 31 | 149.69 | 8 | 25.81 | 38.45 | 25.68 | 38.85 | 25.96 | +0.41 | +512.5 | 0 | 0 |
| 09/16 | 48.1 | -0.85 | -1.74 | 53 | 256.38 | 9 | 16.98 | 43.58 | 17 | 43.74 | 17.06 | +0.17 | +188.89 | 0 | 0 |
| 09/13 | 48.95 | +0.05 | +0.1 | 44 | 214.47 | 15 | 34.09 | 73.03 | 34.05 | 73.28 | 34.17 | +0.26 | +170 | 0 | 0 |
| 09/12 | 48.9 | +2.65 | +5.73 | 309 | 1,517.95 | 141 | 45.63 | 691.95 | 45.58 | 694.64 | 45.76 | +2.69 | +190.78 | 0 | 0 |
| 09/11 | 46.25 | -1.55 | -3.24 | 67 | 318.44 | 17 | 25.37 | 80.77 | 25.36 | 80.97 | 25.43 | +0.2 | +120.59 | 0 | 0 |
| 09/10 | 47.8 | -0.15 | -0.31 | 487 | 2,403.47 | 249 | 51.13 | 1,225.85 | 51 | 1,230.74 | 51.21 | +4.89 | +196.39 | 0 | 0 |
| 09/09 | 47.95 | +0.25 | +0.52 | 247 | 1,167.18 | 100 | 40.49 | 470.26 | 40.29 | 472.56 | 40.49 | +2.29 | +229 | 0 | 0 |
| 09/06 | 47.7 | +3.6 | +8.16 | 268 | 1,247.71 | 105 | 39.18 | 488.89 | 39.18 | 498.51 | 39.95 | +9.62 | +916.19 | 0 | 0 |
| 09/05 | 44.1 | -0.7 | -1.56 | 54 | 243.81 | 10 | 18.52 | 44.92 | 18.42 | 45.05 | 18.48 | +0.13 | +130 | 0 | 0 |
| 09/04 | 44.8 | -1.7 | -3.66 | 47 | 213.51 | 12 | 25.53 | 54.8 | 25.66 | 54.85 | 25.69 | +0.06 | +45.83 | 0 | 0 |
| 09/03 | 46.5 | -0.5 | -1.06 | 29 | 136.96 | 8 | 27.59 | 37.62 | 27.47 | 38.1 | 27.82 | +0.47 | +593.75 | 0 | 0 |
| 09/02 | 47 | -1.5 | -3.09 | 57 | 272.29 | 6 | 10.53 | 28.45 | 10.45 | 28.79 | 10.57 | +0.34 | +575 | 0 | 0 |
| 08/30 | 48.5 | +0.75 | +1.57 | 100 | 480.24 | 22 | 22 | 105.03 | 21.87 | 105.67 | 22 | +0.65 | +293.18 | 0 | 0 |
| 08/29 | 47.75 | -0.95 | -1.95 | 63 | 301.79 | 22 | 34.92 | 104.92 | 34.77 | 105.71 | 35.03 | +0.79 | +359.09 | 0 | 0 |
| 08/28 | 48.7 | -0.5 | -1.02 | 256 | 1,232.37 | 126 | 49.22 | 605.02 | 49.09 | 609.39 | 49.45 | +4.38 | +347.22 | 0 | 0 |
| 08/27 | 49.2 | +0.45 | +0.92 | 996 | 5,002.64 | 513 | 51.51 | 2,571.39 | 51.4 | 2,567.6 | 51.32 | -3.79 | -73.78 | 3 | 0.3 |
| 08/26 | 48.75 | +4.4 | +9.92 | 445 | 2,117.13 | 96 | 21.57 | 446.98 | 21.11 | 461.31 | 21.79 | +14.34 | +1,493.23 | 0 | 0 |
| 08/23 | 44.35 | +4 | +9.91 | 263 | 1,149.09 | 40 | 15.21 | 172.71 | 15.03 | 175.71 | 15.29 | +3 | +750 | 0 | 0 |
| 08/22 | 40.35 | -0.15 | -0.37 | 33 | 133.5 | 4 | 12.12 | 16.21 | 12.15 | 16.19 | 12.13 | -0.03 | -62.5 | 0 | 0 |
| 08/21 | 40.5 | -0.05 | -0.12 | 11 | 44.57 | 1 | 9.09 | 4.04 | 9.06 | 4.05 | 9.09 | +0.01 | +100 | 0 | 0 |
| 08/20 | 40.55 | +0.3 | +0.75 | 27 | 109.39 | 2 | 7.41 | 8.1 | 7.4 | 8.16 | 7.46 | +0.07 | +325 | 0 | 0 |
| 08/19 | 40.25 | -0.8 | -1.95 | 32 | 129.19 | 2 | 6.25 | 8.06 | 6.24 | 8.07 | 6.25 | +0.01 | +75 | 0 | 0 |
| 08/16 | 41.05 | +0.6 | +1.48 | 42 | 172.25 | 4 | 9.52 | 16.43 | 9.54 | 16.43 | 9.54 | +0 | +0 | 0 | 0 |
| 08/15 | 40.45 | +0.35 | +0.87 | 31 | 125.19 | 5 | 16.13 | 20.16 | 16.11 | 20.42 | 16.31 | +0.26 | +510 | 0 | 0 |
| 08/14 | 40.1 | -1 | -2.43 | 57 | 231.02 | 7 | 12.28 | 28.39 | 12.29 | 28.29 | 12.25 | -0.1 | -142.86 | 0 | 0 |
| 08/13 | 41.1 | -0.3 | -0.72 | 48 | 196.85 | 14 | 29.17 | 57.48 | 29.2 | 57.42 | 29.17 | -0.05 | -35.71 | 0 | 0 |
| 08/12 | 41.4 | -0.1 | -0.24 | 65 | 270.22 | 1 | 1.54 | 4.13 | 1.53 | 4.14 | 1.53 | +0.01 | +50 | 0 | 0 |
| 08/09 | 41.5 | +0.5 | +1.22 | 30 | 123.91 | 5 | 16.67 | 20.63 | 16.65 | 20.7 | 16.71 | +0.07 | +140 | 0 | 0 |
| 08/08 | 41 | -0.75 | -1.8 | 31 | 127.08 | 8 | 25.81 | 32.74 | 25.76 | 32.85 | 25.85 | +0.11 | +137.5 | 0 | 0 |
| 08/07 | 41.75 | +3.1 | +8.02 | 67 | 277.32 | 15 | 22.39 | 61.83 | 22.29 | 62.13 | 22.41 | +0.31 | +206.67 | 0 | 0 |
| 08/06 | 38.65 | -3.4 | -8.09 | 375 | 1,448.51 | 52 | 13.87 | 202.1 | 13.95 | 206.26 | 14.24 | +4.16 | +799.04 | 0 | 0 |
| 08/05 | 42.05 | -4.65 | -9.96 | 226 | 958.83 | 33 | 14.6 | 139.87 | 14.59 | 140.68 | 14.67 | +0.81 | +243.94 | 0 | 0 |
| 08/02 | 46.7 | -1.6 | -3.31 | 59 | 278.15 | 8 | 13.56 | 37.73 | 13.56 | 37.92 | 13.63 | +0.2 | +243.75 | 0 | 0 |
| 08/01 | 48.3 | +0.85 | +1.79 | 40 | 192.38 | 8 | 20 | 38.25 | 19.88 | 38.4 | 19.96 | +0.14 | +181.25 | 0 | 0 |
| 07/31 | 47.45 | +0.5 | +1.06 | 27 | 127.11 | 4 | 14.81 | 18.84 | 14.82 | 18.82 | 14.81 | -0.01 | -37.5 | 0 | 0 |
| 07/30 | 46.95 | -0.05 | -0.11 | 71 | 330.19 | 10 | 14.08 | 46.45 | 14.07 | 46.73 | 14.15 | +0.28 | +285 | 0 | 0 |
| 07/29 | 47 | -1.05 | -2.19 | 81 | 386.65 | 11 | 13.58 | 52.41 | 13.55 | 53.03 | 13.72 | +0.62 | +568.18 | 0 | 0 |
| 07/26 | 48.05 | -1.55 | -3.13 | 83 | 402.18 | 6 | 7.23 | 29.13 | 7.24 | 29.25 | 7.27 | +0.12 | +200 | 0 | 0 |
| 07/23 | 49.6 | +0.05 | +0.1 | 24 | 119.43 | 3 | 12.5 | 15 | 12.56 | 14.89 | 12.47 | -0.1 | -350 | 0 | 0 |
| 07/22 | 49.55 | -0.45 | -0.9 | 243 | 1,212 | 41 | 16.87 | 206.99 | 17.08 | 204.91 | 16.91 | -2.07 | -504.88 | 0 | 0 |
| 07/19 | 50 | -0.3 | -0.6 | 92 | 461.98 | 2 | 2.17 | 10.08 | 2.18 | 10.05 | 2.18 | -0.03 | -150 | 0 | 0 |
| 07/18 | 50.3 | -0.5 | -0.98 | 113 | 571.81 | 12 | 10.62 | 60.69 | 10.61 | 60.82 | 10.64 | +0.13 | +108.33 | 0 | 0 |
| 07/17 | 50.8 | +0.2 | +0.4 | 54 | 273.83 | 1 | 1.85 | 5.08 | 1.86 | 5.08 | 1.86 | +0 | +0 | 0 | 0 |
| 07/16 | 50.6 | -0.1 | -0.2 | 49 | 248.66 | 5 | 10.2 | 25.38 | 10.21 | 25.45 | 10.23 | +0.07 | +140 | 0 | 0 |
| 07/15 | 50.7 | -1.5 | -2.87 | 123 | 626.64 | 34 | 27.64 | 173.21 | 27.64 | 173.98 | 27.76 | +0.77 | +226.47 | 0 | 0 |
| 07/12 | 52.2 | +0.4 | +0.77 | 500 | 2,618.82 | 188 | 37.6 | 989.35 | 37.78 | 985.88 | 37.65 | -3.47 | -184.57 | 2 | 0.4 |
| 07/11 | 51.8 | +1.85 | +3.7 | 283 | 1,440.61 | 111 | 39.22 | 562.77 | 39.06 | 566.45 | 39.32 | +3.68 | +331.53 | 1 | 0.35 |
| 07/10 | 49.95 | -0.75 | -1.48 | 179 | 895.07 | 6 | 3.35 | 30.03 | 3.36 | 30 | 3.35 | -0.04 | -58.33 | 1 | 0.56 |
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。
