9943
76.1
TWD+0.60 (0.79%)
2025.04.28收盤
好樂迪－現股當沖
好樂迪最新現股當沖狀況
整理好樂迪最新(2025/04/25) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的5.47%。當日現股當沖之總損益為+800元、每張平均損益則為+200元。
開盤價
75.8
收盤價
76.1
當日範圍
75.5 - 76.3
成交張數
65
開盤價(昨)
75.5
收盤價(昨)
75.5
昨日範圍
75.4 - 76
成交張數(昨)
73
成交金額
492.87萬
成交金額(昨)
552.08萬
52週範圍
71.6 - 91.5
發行股數
1億
市值
95億
現股當沖－歷史逐日資訊
開盤價
75.8
收盤價
76.1
成交張數
65
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(%) | ||||||
| 2025/04/25 | 75.5 | +0.2 | +0.27 | 73 | 553.28 | 4 | 5.47 | 30.2 | 5.46 | 30.28 | 5.47 | +0.08 | +200 | 0 | 0 |
| 2025/04/24 | 75.3 | +0.2 | +0.27 | 30 | 225.98 | 2 | 6.67 | 15.08 | 6.67 | 15.07 | 6.67 | -0.01 | -50 | 0 | 0 |
| 2025/04/23 | 75.1 | +0.5 | +0.67 | 73 | 548.75 | 7 | 9.57 | 52.33 | 9.54 | 52.71 | 9.61 | +0.38 | +542.86 | 0 | 0 |
| 2025/04/22 | 74.6 | -0.4 | -0.53 | 52 | 389.79 | 6 | 11.48 | 44.65 | 11.45 | 44.87 | 11.51 | +0.22 | +366.67 | 0 | 0 |
| 2025/04/21 | 75 | -0.3 | -0.4 | 47 | 353.31 | 1 | 2.12 | 7.54 | 2.13 | 7.54 | 2.13 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 75.3 | +0 | +0 | 61 | 454.54 | 1 | 1.65 | 7.53 | 1.66 | 7.53 | 1.66 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 75.3 | -0.2 | -0.26 | 35 | 264.23 | 1 | 2.85 | 7.5 | 2.84 | 7.53 | 2.85 | +0.03 | +300 | 0 | 0 |
| 2025/04/16 | 75.5 | +0 | +0 | 58 | 436.68 | 1 | 1.73 | 7.54 | 1.73 | 7.54 | 1.73 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 75.5 | +0.5 | +0.67 | 52 | 392.27 | 2 | 3.85 | 15.03 | 3.83 | 15.18 | 3.87 | +0.15 | +750 | 0 | 0 |
| 2025/04/14 | 75 | -0.8 | -1.06 | 92 | 692.63 | 14 | 15.29 | 106.42 | 15.36 | 106.16 | 15.33 | -0.26 | -185.71 | 0 | 0 |
| 2025/04/11 | 75.8 | -0.7 | -0.92 | 137 | 1,028.89 | 59 | 43 | 441.96 | 42.95 | 442.72 | 43.03 | +0.76 | +128.81 | 0 | 0 |
| 2025/04/10 | 76.5 | +4.6 | +6.4 | 305 | 2,356.58 | 63 | 20.66 | 486.63 | 20.65 | 487.53 | 20.69 | +0.9 | +142.86 | 0 | 0 |
| 2025/04/09 | 71.9 | -2.3 | -3.1 | 258 | 1,872.51 | 73 | 28.29 | 528.09 | 28.2 | 533.59 | 28.5 | +5.5 | +753.42 | 0 | 0 |
| 2025/04/08 | 74.2 | +2.6 | +3.63 | 327 | 2,404.74 | 79 | 24.13 | 580.12 | 24.12 | 580.83 | 24.15 | +0.71 | +89.87 | 0 | 0 |
| 2025/04/07 | 71.6 | -7.4 | -9.37 | 750 | 5,383.04 | 103 | 13.73 | 738.88 | 13.73 | 746.32 | 13.86 | +7.44 | +722.33 | 0 | 0 |
| 2025/04/02 | 79 | +0.3 | +0.38 | 6 | 49.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 78.7 | +0.2 | +0.25 | 34 | 264.41 | 2 | 5.97 | 15.79 | 5.97 | 15.81 | 5.98 | +0.02 | +100 | 0 | 0 |
| 2025/03/31 | 78.5 | -1.5 | -1.88 | 96 | 758.05 | 5 | 5.2 | 39.33 | 5.19 | 39.5 | 5.21 | +0.17 | +340 | 0 | 0 |
| 2025/03/28 | 80 | -0.1 | -0.12 | 49 | 388.32 | 4 | 8.19 | 31.74 | 8.17 | 31.92 | 8.22 | +0.18 | +450 | 0 | 0 |
| 2025/03/27 | 80.1 | -0.3 | -0.37 | 29 | 235.59 | 2 | 6.82 | 16.06 | 6.82 | 16.08 | 6.83 | +0.02 | +100 | 0 | 0 |
| 2025/03/26 | 80.4 | -0.3 | -0.37 | 11 | 91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 80.7 | +0 | +0 | 11 | 92.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 80.7 | +0 | +0 | 21 | 170.94 | 1 | 4.71 | 8.02 | 4.69 | 8.06 | 4.72 | +0.04 | +400 | 0 | 0 |
| 2025/03/21 | 80.7 | -0.1 | -0.12 | 14 | 116.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 80.8 | +0.4 | +0.5 | 44 | 352.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/19 | 80.4 | -0.1 | -0.12 | 47 | 380.28 | 1 | 2.12 | 8.05 | 2.12 | 8.04 | 2.11 | -0.01 | -100 | 0 | 0 |
| 2025/03/18 | 80.5 | +0 | +0 | 56 | 450.68 | 1 | 1.79 | 8.05 | 1.79 | 8.05 | 1.79 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 80.5 | +0.6 | +0.75 | 12 | 97.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 79.9 | +0.2 | +0.25 | 39 | 309.49 | 1 | 2.58 | 8 | 2.58 | 7.99 | 2.58 | -0.01 | -100 | 0 | 0 |
| 2025/03/13 | 79.7 | -0.5 | -0.62 | 51 | 411.69 | 1 | 1.94 | 8.03 | 1.95 | 8.02 | 1.95 | -0.01 | -100 | 0 | 0 |
| 2025/03/12 | 80.2 | +1 | +1.26 | 109 | 875.06 | 4 | 3.67 | 32.19 | 3.68 | 32.11 | 3.67 | -0.08 | -200 | 0 | 0 |
| 2025/03/11 | 79.2 | -1 | -1.25 | 115 | 912.03 | 12 | 10.43 | 94.91 | 10.41 | 95.23 | 10.44 | +0.32 | +266.67 | 0 | 0 |
| 2025/03/10 | 80.2 | -0.5 | -0.62 | 38 | 302.67 | 4 | 10.61 | 32.12 | 10.61 | 32.07 | 10.6 | -0.05 | -125 | 0 | 0 |
| 2025/03/07 | 80.7 | -0.2 | -0.25 | 27 | 215.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 80.9 | +0 | +0 | 53 | 430.63 | 1 | 1.88 | 8.1 | 1.88 | 8.09 | 1.88 | -0.01 | -100 | 0 | 0 |
| 2025/03/05 | 80.9 | +0.4 | +0.5 | 63 | 508.36 | 3 | 4.76 | 24.19 | 4.76 | 24.3 | 4.78 | +0.11 | +366.67 | 0 | 0 |
| 2025/03/04 | 80.5 | +0 | +0 | 54 | 436.4 | 3 | 5.52 | 24.11 | 5.52 | 24.09 | 5.52 | -0.02 | -66.67 | 0 | 0 |
| 2025/03/03 | 80.5 | +0.4 | +0.5 | 88 | 706.93 | 2 | 2.27 | 16.01 | 2.26 | 16.06 | 2.27 | +0.05 | +250 | 0 | 0 |
| 2025/02/27 | 80.1 | +0.4 | +0.5 | 99 | 794.27 | 3 | 3.03 | 24.04 | 3.03 | 24.1 | 3.03 | +0.06 | +200 | 0 | 0 |
| 2025/02/26 | 79.7 | +0 | +0 | 32 | 252.34 | 3 | 9.49 | 23.92 | 9.48 | 23.87 | 9.46 | -0.05 | -166.67 | 0 | 0 |
| 2025/02/25 | 79.7 | -0.4 | -0.5 | 43 | 342.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 80.1 | -0.4 | -0.5 | 41 | 332.74 | 2 | 4.83 | 16.05 | 4.82 | 16.02 | 4.81 | -0.03 | -150 | 0 | 0 |
| 2025/02/21 | 80.5 | +1.3 | +1.64 | 128 | 1,024.52 | 23 | 18.02 | 184.63 | 18.02 | 185.14 | 18.07 | +0.51 | +221.74 | 0 | 0 |
| 2025/02/20 | 79.2 | -0.2 | -0.25 | 49 | 389.92 | 2 | 4.07 | 15.82 | 4.06 | 15.87 | 4.07 | +0.05 | +250 | 0 | 0 |
| 2025/02/19 | 79.4 | +0 | +0 | 16 | 125.83 | 2 | 12.63 | 15.87 | 12.61 | 15.93 | 12.66 | +0.06 | +300 | 0 | 0 |
| 2025/02/18 | 79.4 | +0 | +0 | 23 | 184.06 | 1 | 4.32 | 7.94 | 4.31 | 7.96 | 4.32 | +0.02 | +200 | 0 | 0 |
| 2025/02/17 | 79.4 | +0 | +0 | 33 | 264.47 | 2 | 6.01 | 15.91 | 6.02 | 15.86 | 6 | -0.05 | -250 | 0 | 0 |
| 2025/02/14 | 79.4 | -0.4 | -0.5 | 24 | 193.26 | 1 | 4.11 | 7.97 | 4.12 | 7.92 | 4.1 | -0.05 | -500 | 0 | 0 |
| 2025/02/13 | 79.8 | +0.3 | +0.38 | 31 | 246.15 | 2 | 6.47 | 15.89 | 6.46 | 15.96 | 6.48 | +0.07 | +350 | 0 | 0 |
| 2025/02/12 | 79.5 | +0.7 | +0.89 | 58 | 460.32 | 7 | 12.05 | 55.31 | 12.02 | 55.45 | 12.05 | +0.14 | +200 | 0 | 0 |
| 2025/02/11 | 78.8 | +0.2 | +0.25 | 92 | 720.49 | 4 | 4.37 | 31.53 | 4.38 | 31.48 | 4.37 | -0.05 | -125 | 0 | 0 |
| 2025/02/10 | 78.6 | +0.8 | +1.03 | 86 | 673.12 | 6 | 6.98 | 46.96 | 6.98 | 47.07 | 6.99 | +0.11 | +183.33 | 0 | 0 |
| 2025/02/07 | 77.8 | +0.2 | +0.26 | 44 | 340.03 | 3 | 6.86 | 23.3 | 6.85 | 23.38 | 6.88 | +0.08 | +266.67 | 0 | 0 |
| 2025/02/06 | 77.6 | +0.2 | +0.26 | 33 | 253.99 | 1 | 3.05 | 7.76 | 3.06 | 7.76 | 3.06 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 77.4 | +0.4 | +0.52 | 42 | 323.9 | 4 | 9.58 | 31.03 | 9.58 | 31.07 | 9.59 | +0.04 | +100 | 0 | 0 |
| 2025/02/04 | 77 | -0.1 | -0.13 | 29 | 225.23 | 1 | 3.42 | 7.71 | 3.42 | 7.7 | 3.42 | -0.01 | -100 | 0 | 0 |
| 2025/02/03 | 77.1 | -0.4 | -0.52 | 39 | 304.78 | 4 | 10.14 | 30.93 | 10.15 | 30.84 | 10.12 | -0.09 | -225 | 0 | 0 |
| 2025/01/22 | 77.5 | +0.6 | +0.78 | 79 | 614.46 | 3 | 3.77 | 23.15 | 3.77 | 23.23 | 3.78 | +0.08 | +266.67 | 0 | 0 |
| 2025/01/21 | 76.9 | +0.1 | +0.13 | 61 | 469.89 | 1 | 1.64 | 7.7 | 1.64 | 7.69 | 1.64 | -0.01 | -100 | 0 | 0 |
| 2025/01/20 | 76.8 | +0 | +0 | 53 | 405.95 | 1 | 1.9 | 7.73 | 1.9 | 7.73 | 1.9 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 76.8 | +0 | +0 | 27 | 206.57 | 1 | 3.72 | 7.68 | 3.72 | 7.67 | 3.71 | -0.01 | -100 | 0 | 0 |
| 2025/01/16 | 76.8 | +0.1 | +0.13 | 59 | 454.87 | 2 | 3.39 | 15.37 | 3.38 | 15.42 | 3.39 | +0.05 | +250 | 0 | 0 |
| 2025/01/15 | 76.7 | -0.4 | -0.52 | 45 | 346.34 | 5 | 11.1 | 38.39 | 11.08 | 38.45 | 11.1 | +0.06 | +120 | 0 | 0 |
| 2025/01/14 | 77.1 | +0.3 | +0.39 | 40 | 308.48 | 2 | 4.98 | 15.33 | 4.97 | 15.4 | 4.99 | +0.07 | +350 | 0 | 0 |
| 2025/01/13 | 76.8 | -1.5 | -1.92 | 153 | 1,173.24 | 22 | 14.42 | 169.31 | 14.43 | 169.86 | 14.48 | +0.55 | +250 | 0 | 0 |
| 2025/01/10 | 78.3 | -0.4 | -0.51 | 49 | 383.92 | 2 | 4.09 | 15.68 | 4.08 | 15.74 | 4.1 | +0.06 | +300 | 0 | 0 |
| 2025/01/09 | 78.7 | +0 | +0 | 38 | 302.08 | 4 | 10.42 | 31.49 | 10.42 | 31.5 | 10.43 | +0.01 | +25 | 0 | 0 |
| 2025/01/08 | 78.7 | +0 | +0 | 34 | 271.58 | 1 | 2.91 | 7.91 | 2.91 | 7.88 | 2.9 | -0.03 | -300 | 0 | 0 |
| 2025/01/07 | 78.7 | -0.2 | -0.25 | 33 | 256.58 | 3 | 9.21 | 23.59 | 9.19 | 23.61 | 9.2 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/06 | 78.9 | +0.3 | +0.38 | 27 | 212.31 | 1 | 3.71 | 7.87 | 3.71 | 7.88 | 3.71 | +0.01 | +100 | 0 | 0 |
| 2025/01/03 | 78.6 | -0.2 | -0.25 | 27 | 216.09 | 3 | 10.94 | 23.63 | 10.94 | 23.66 | 10.95 | +0.03 | +100 | 0 | 0 |
| 2025/01/02 | 78.8 | -0.1 | -0.13 | 32 | 255.42 | 4 | 12.37 | 31.65 | 12.39 | 31.61 | 12.38 | -0.04 | -100 | 0 | 0 |
| 2024/12/31 | 78.9 | +0 | +0 | 32 | 254 | 6 | 18.65 | 47.43 | 18.67 | 47.38 | 18.65 | -0.05 | -83.33 | 0 | 0 |
| 2024/12/30 | 78.9 | -0.2 | -0.25 | 32 | 252.91 | 3 | 9.37 | 23.68 | 9.36 | 23.67 | 9.36 | -0.01 | -33.33 | 0 | 0 |
| 2024/12/27 | 79.1 | +0 | +0 | 15 | 117.02 | 1 | 6.76 | 7.91 | 6.76 | 7.91 | 6.76 | +0 | +0 | 0 | 0 |
| 2024/12/26 | 79.1 | +0 | +0 | 39 | 311.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 79.1 | +0 | +0 | 21 | 167.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/24 | 79.1 | +0 | +0 | 25 | 199.16 | 1 | 3.97 | 7.92 | 3.98 | 7.91 | 3.97 | -0.01 | -100 | 0 | 0 |
| 2024/12/23 | 79.1 | +0 | +0 | 23 | 181.89 | 1 | 4.35 | 7.91 | 4.35 | 7.91 | 4.35 | +0 | +0 | 0 | 0 |
| 2024/12/20 | 79.1 | -0.2 | -0.25 | 29 | 230.76 | 7 | 23.98 | 55.24 | 23.94 | 55.31 | 23.97 | +0.07 | +100 | 0 | 0 |
| 2024/12/19 | 79.3 | +0.2 | +0.25 | 65 | 510.83 | 2 | 3.09 | 15.8 | 3.09 | 15.91 | 3.11 | +0.11 | +550 | 0 | 0 |
| 2024/12/18 | 79.1 | +0.1 | +0.13 | 25 | 199.73 | 3 | 11.87 | 23.69 | 11.86 | 23.71 | 11.87 | +0.02 | +66.67 | 0 | 0 |
| 2024/12/17 | 79 | +0 | +0 | 13 | 101.92 | 1 | 7.76 | 7.92 | 7.77 | 7.9 | 7.75 | -0.02 | -200 | 0 | 0 |
| 2024/12/16 | 79 | -0.2 | -0.25 | 43 | 337.68 | 7 | 16.42 | 55.41 | 16.41 | 55.36 | 16.39 | -0.05 | -71.43 | 0 | 0 |
| 2024/12/13 | 79.2 | -0.3 | -0.38 | 22 | 178.05 | 2 | 8.91 | 15.84 | 8.9 | 15.85 | 8.9 | +0.01 | +50 | 0 | 0 |
| 2024/12/12 | 79.5 | -0.4 | -0.5 | 27 | 217.22 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/11 | 79.9 | +0.5 | +0.63 | 79 | 631.72 | 2 | 2.52 | 15.82 | 2.5 | 15.93 | 2.52 | +0.11 | +550 | 0 | 0 |
| 2024/12/10 | 79.4 | +0.1 | +0.13 | 30 | 236.02 | 1 | 3.36 | 7.91 | 3.35 | 7.95 | 3.37 | +0.04 | +400 | 0 | 0 |
| 2024/12/09 | 79.3 | -0.1 | -0.13 | 19 | 149.28 | 2 | 10.62 | 15.89 | 10.64 | 15.89 | 10.64 | +0 | +0 | 0 | 0 |
| 2024/12/06 | 79.4 | +0.3 | +0.38 | 27 | 217.03 | 3 | 10.97 | 23.85 | 10.99 | 23.82 | 10.98 | -0.03 | -100 | 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。
