8426
29.25
TWD+0.10 (0.34%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的41.41%。當日現股當沖之總損益為+2,000元、每張平均損益則為+49元。
開盤價
29.15
收盤價
29.25
當日範圍
28.7 - 29.25
成交張數
36
開盤價(昨)
28.6
收盤價(昨)
29.15
昨日範圍
28.6 - 29.7
成交張數(昨)
99
成交金額
104.47萬
成交金額(昨)
289.56萬
52週範圍
28.45 - 50.3
發行股數
5024萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
29.15
收盤價
29.25
成交張數
36
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(%) | ||||||
| 2025/09/09 | 29.15 | +0.2 | +0.69 | 29 | 84.3 | 6 | 20.69 | 17.43 | 20.68 | 17.46 | 20.71 | +0.03 | +41.67 | 0 | 0 |
| 2025/09/08 | 28.95 | -0.1 | -0.34 | 38 | 110.82 | 9 | 23.68 | 26.3 | 23.73 | 26.45 | 23.87 | +0.16 | +177.78 | 0 | 0 |
| 2025/09/05 | 29.05 | -0.2 | -0.68 | 15 | 43.62 | 2 | 13.33 | 5.82 | 13.33 | 5.84 | 13.39 | +0.03 | +125 | 0 | 0 |
| 2025/09/04 | 29.25 | -0.05 | -0.17 | 67 | 195.46 | 34 | 50.75 | 98.83 | 50.56 | 99.34 | 50.82 | +0.52 | +151.47 | 0 | 0 |
| 2025/09/03 | 29.3 | -0.05 | -0.17 | 42 | 122.09 | 21 | 50 | 61.12 | 50.06 | 61.24 | 50.16 | +0.12 | +57.14 | 0 | 0 |
| 2025/09/02 | 29.35 | -0.1 | -0.34 | 29 | 84.7 | 10 | 34.48 | 29.32 | 34.61 | 29.22 | 34.5 | -0.1 | -100 | 0 | 0 |
| 2025/09/01 | 29.45 | +0.15 | +0.51 | 40 | 117.73 | 17 | 42.5 | 49.94 | 42.42 | 50.02 | 42.49 | +0.09 | +50 | 0 | 0 |
| 2025/08/29 | 29.3 | +0.05 | +0.17 | 93 | 273.94 | 11 | 11.83 | 32.37 | 11.82 | 32.41 | 11.83 | +0.04 | +40.91 | 0 | 0 |
| 2025/08/28 | 29.25 | +0.1 | +0.34 | 36 | 104.47 | 12 | 33.33 | 34.91 | 33.42 | 34.81 | 33.32 | -0.1 | -83.33 | 0 | 0 |
| 2025/08/27 | 29.15 | +0.65 | +2.28 | 99 | 289.56 | 41 | 41.41 | 119.86 | 41.4 | 120.06 | 41.47 | +0.2 | +48.78 | 0 | 0 |
| 2025/08/26 | 28.5 | +0.05 | +0.18 | 51 | 144.98 | 16 | 31.37 | 45.49 | 31.38 | 45.51 | 31.39 | +0.01 | +9.38 | 2 | 3.92 |
| 2025/08/25 | 28.45 | -2.1 | -6.87 | 773 | 2,175.61 | 216 | 27.94 | 606.89 | 27.9 | 611.63 | 28.11 | +4.74 | +219.21 | 1 | 0.13 |
| 2025/08/22 | 30.55 | +0 | +0 | 44 | 133.74 | 21 | 47.73 | 63.97 | 47.83 | 63.92 | 47.8 | -0.04 | -19.05 | 0 | 0 |
| 2025/08/21 | 30.55 | -0.1 | -0.33 | 83 | 252.46 | 19 | 22.89 | 57.91 | 22.94 | 57.92 | 22.94 | +0.01 | +7.89 | 0 | 0 |
| 2025/08/20 | 30.65 | +0.2 | +0.66 | 57 | 173.6 | 26 | 45.61 | 79.39 | 45.73 | 79.66 | 45.88 | +0.26 | +100 | 0 | 0 |
| 2025/08/19 | 30.45 | -0.7 | -2.25 | 81 | 248.97 | 15 | 18.52 | 46.38 | 18.63 | 46.41 | 18.64 | +0.04 | +26.67 | 0 | 0 |
| 2025/08/18 | 31.15 | +0.2 | +0.65 | 31 | 96.56 | 13 | 41.94 | 40.53 | 41.98 | 40.59 | 42.04 | +0.07 | +50 | 0 | 0 |
| 2025/08/15 | 30.95 | -0.35 | -1.12 | 71 | 219.49 | 12 | 16.9 | 37.26 | 16.97 | 37.26 | 16.98 | +0.01 | +4.17 | 0 | 0 |
| 2025/08/14 | 31.3 | -0.4 | -1.26 | 61 | 189.34 | 9 | 14.75 | 27.93 | 14.75 | 28.06 | 14.82 | +0.13 | +144.44 | 0 | 0 |
| 2025/08/13 | 31.7 | -0.3 | -0.94 | 73 | 232.94 | 20 | 27.4 | 64.11 | 27.52 | 64.11 | 27.52 | -0.01 | -5 | 0 | 0 |
| 2025/08/12 | 32 | -0.5 | -1.54 | 96 | 308.25 | 20 | 20.83 | 63.83 | 20.71 | 64.58 | 20.95 | +0.75 | +375 | 0 | 0 |
| 2025/08/11 | 32.5 | +1.7 | +5.52 | 159 | 520.75 | 43 | 27.04 | 139.7 | 26.83 | 141.37 | 27.15 | +1.67 | +388.37 | 0 | 0 |
| 2025/08/08 | 30.8 | +0.6 | +1.99 | 51 | 157.06 | 25 | 49.02 | 76.93 | 48.98 | 77.06 | 49.07 | +0.14 | +54 | 0 | 0 |
| 2025/08/07 | 30.2 | -0.45 | -1.47 | 29 | 88.58 | 5 | 17.24 | 15.26 | 17.23 | 15.34 | 17.32 | +0.08 | +160 | 0 | 0 |
| 2025/08/06 | 30.65 | -0.15 | -0.49 | 73 | 225.79 | 23 | 31.51 | 70.87 | 31.39 | 71.84 | 31.82 | +0.97 | +423.91 | 0 | 0 |
| 2025/08/05 | 30.8 | -0.1 | -0.32 | 51 | 158.12 | 14 | 27.45 | 43.51 | 27.52 | 43.53 | 27.53 | +0.02 | +14.29 | 0 | 0 |
| 2025/08/04 | 30.9 | +0 | +0 | 22 | 67.94 | 4 | 18.18 | 12.36 | 18.19 | 12.37 | 18.21 | +0.01 | +37.5 | 0 | 0 |
| 2025/08/01 | 30.9 | +0.05 | +0.16 | 9 | 27.79 | 2 | 22.22 | 6.17 | 22.2 | 6.18 | 22.26 | +0.01 | +75 | 0 | 0 |
| 2025/07/31 | 30.85 | +0.05 | +0.16 | 3 | 9.26 | 1 | 33.33 | 3.08 | 33.33 | 3.11 | 33.6 | +0.03 | +250 | 0 | 0 |
| 2025/07/30 | 30.8 | -0.3 | -0.96 | 21 | 64.95 | 4 | 19.05 | 12.38 | 19.05 | 12.38 | 19.07 | +0.01 | +25 | 0 | 0 |
| 2025/07/29 | 31.1 | -0.5 | -1.58 | 89 | 282.07 | 47 | 52.81 | 149.88 | 53.14 | 149.33 | 52.94 | -0.55 | -117.02 | 0 | 0 |
| 2025/07/28 | 31.6 | +1.8 | +6.04 | 183 | 578.07 | 103 | 56.28 | 324.43 | 56.12 | 324.31 | 56.1 | -0.12 | -11.65 | 0 | 0 |
| 2025/07/25 | 29.8 | -0.2 | -0.67 | 22 | 65.55 | 9 | 40.91 | 26.86 | 40.98 | 26.77 | 40.84 | -0.1 | -105.56 | 0 | 0 |
| 2025/07/24 | 30 | -0.2 | -0.66 | 22 | 66.29 | 2 | 9.09 | 6.06 | 9.14 | 6.07 | 9.16 | +0.01 | +50 | 0 | 0 |
| 2025/07/23 | 30.2 | +0.5 | +1.68 | 68 | 204.97 | 14 | 20.59 | 41.96 | 20.47 | 42.38 | 20.68 | +0.42 | +300 | 0 | 0 |
| 2025/07/22 | 29.7 | -0.7 | -2.3 | 69 | 207.6 | 22 | 31.88 | 66.2 | 31.89 | 66.12 | 31.85 | -0.07 | -34.09 | 0 | 0 |
| 2025/07/21 | 30.4 | -0.4 | -1.3 | 37 | 113.29 | 14 | 37.84 | 42.85 | 37.82 | 43 | 37.96 | +0.15 | +107.14 | 0 | 0 |
| 2025/07/18 | 30.8 | -0.5 | -1.6 | 39 | 120.73 | 11 | 28.21 | 33.91 | 28.08 | 34.21 | 28.34 | +0.3 | +277.27 | 0 | 0 |
| 2025/07/17 | 31.3 | -0.8 | -2.49 | 77 | 242.19 | 21 | 27.27 | 66.28 | 27.37 | 66.32 | 27.38 | +0.04 | +21.43 | 0 | 0 |
| 2025/07/16 | 32.1 | +0.2 | +0.63 | 75 | 239.81 | 31 | 41.33 | 99.23 | 41.38 | 99.31 | 41.41 | +0.08 | +25.81 | 0 | 0 |
| 2025/07/15 | 31.9 | -1.35 | -4.06 | 146 | 475.98 | 59 | 40.41 | 193.18 | 40.59 | 193.19 | 40.59 | +0.01 | +0.85 | 0 | 0 |
| 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 |
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。
