6859
142.5
TWD+1.00 (0.71%)
2025.04.16收盤
伯特光－現股當沖
伯特光最新現股當沖狀況
整理伯特光最新(2025/04/16) 當沖狀況。整體成交張數為141張，佔整體市場成交張數的31.83%。當日現股當沖之總損益為+13.85萬元、每張平均損益則為+982元。
開盤價
142
收盤價
142.5
當日範圍
138 - 144.5
成交張數
443
開盤價(昨)
133.5
收盤價(昨)
141.5
昨日範圍
132 - 143
成交張數(昨)
374
成交金額
6302.75萬
成交金額(昨)
5234.50萬
52週範圍
118.5 - 218
發行股數
4147萬
市值
59億
現股當沖－歷史逐日資訊
開盤價
142
收盤價
142.5
成交張數
443
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(%) | ||||||
| 2025/04/16 | 142.5 | +1 | +0.71 | 443 | 6,302.75 | 141 | 31.83 | 1,996.9 | 31.68 | 2,010.75 | 31.9 | +13.85 | +982.27 | 0 | 0 |
| 2025/04/15 | 141.5 | +10.5 | +8.02 | 374 | 5,234.5 | 115 | 30.75 | 1,596.2 | 30.49 | 1,614.75 | 30.85 | +18.55 | +1,613.04 | 0 | 0 |
| 2025/04/14 | 131 | -3.5 | -2.6 | 763 | 10,249.6 | 255 | 33.42 | 3,420.7 | 33.37 | 3,446.25 | 33.62 | +25.55 | +1,001.96 | 1 | 0.13 |
| 2025/04/11 | 134.5 | -6 | -4.27 | 676 | 8,619.95 | 246 | 36.39 | 3,125.45 | 36.26 | 3,152.15 | 36.57 | +26.7 | +1,085.37 | 0 | 0 |
| 2025/04/10 | 140.5 | +10 | +9.77 | 1,186 | 16,427.6 | 467 | 39.38 | 6,431.05 | 39.15 | 6,521.15 | 39.7 | +90.1 | +1,929.34 | 6 | 0.51 |
| 2025/04/09 | 130.5 | -14.5 | -10 | 357 | 4,705.9 | 36 | 10.08 | 484.5 | 10.3 | 475.8 | 10.11 | -8.7 | -2,416.67 | 0 | 0 |
| 2025/04/08 | 145 | -16 | -9.94 | 1,015 | 14,717.5 | 667 | 65.71 | 9,671.5 | 65.71 | 9,671.5 | 65.71 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 161 | -17.5 | -9.8 | 52 | 821.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 178.5 | +0 | +0 | 62 | 1,084.9 | 21 | 34.43 | 372.55 | 34.34 | 373.8 | 34.45 | +1.25 | +595.24 | 0 | 0 |
| 2025/04/01 | 178.5 | +5.5 | +3.18 | 92 | 1,633.94 | 30 | 32.57 | 531.35 | 32.52 | 530.8 | 32.49 | -0.55 | -183.33 | 0 | 0 |
| 2025/03/31 | 173 | -8 | -4.42 | 189 | 3,265.73 | 56 | 29.67 | 964.8 | 29.54 | 971.7 | 29.75 | +6.9 | +1,232.14 | 0 | 0 |
| 2025/03/28 | 181 | -7 | -3.72 | 185 | 3,340.84 | 50 | 27.02 | 903.9 | 27.06 | 906 | 27.12 | +2.1 | +420 | 0 | 0 |
| 2025/03/27 | 188 | +2.5 | +1.35 | 134 | 2,487.79 | 40 | 29.82 | 737.55 | 29.65 | 742.7 | 29.85 | +5.15 | +1,287.5 | 0 | 0 |
| 2025/03/26 | 185.5 | +2.5 | +1.37 | 170 | 3,151.92 | 70 | 41.27 | 1,296.7 | 41.14 | 1,301.5 | 41.29 | +4.8 | +685.71 | 10 | 5.9 |
| 2025/03/25 | 183 | +3 | +1.67 | 67 | 1,216.58 | 15 | 22.48 | 273.45 | 22.48 | 274.3 | 22.55 | +0.85 | +566.67 | 0 | 0 |
| 2025/03/24 | 180 | -10.5 | -5.51 | 437 | 8,059.88 | 128 | 29.29 | 2,361.7 | 29.3 | 2,370.2 | 29.41 | +8.5 | +664.06 | 0 | 0 |
| 2025/03/21 | 190.5 | +7 | +3.81 | 398 | 7,494.37 | 109 | 27.37 | 2,034.05 | 27.14 | 2,052.2 | 27.38 | +18.15 | +1,665.14 | 0 | 0 |
| 2025/03/20 | 183.5 | +8.5 | +4.86 | 197 | 3,596.51 | 68 | 34.45 | 1,237.05 | 34.4 | 1,239.3 | 34.46 | +2.25 | +330.88 | 0 | 0 |
| 2025/03/19 | 175 | -3.5 | -1.96 | 65 | 1,148.83 | 17 | 26.17 | 300.4 | 26.15 | 300.85 | 26.19 | +0.45 | +264.71 | 0 | 0 |
| 2025/03/18 | 178.5 | +1 | +0.56 | 51 | 901.63 | 16 | 31.66 | 284.65 | 31.57 | 286.25 | 31.75 | +1.6 | +1,000 | 0 | 0 |
| 2025/03/17 | 177.5 | +3 | +1.72 | 184 | 3,238.41 | 42 | 22.82 | 739.9 | 22.85 | 741.95 | 22.91 | +2.05 | +488.1 | 0 | 0 |
| 2025/03/14 | 174.5 | -2 | -1.13 | 258 | 4,515.98 | 94 | 36.48 | 1,651.1 | 36.56 | 1,646.25 | 36.45 | -4.85 | -515.96 | 0 | 0 |
| 2025/03/13 | 176.5 | -9.5 | -5.11 | 217 | 3,891.6 | 29 | 13.39 | 522.9 | 13.44 | 526.65 | 13.53 | +3.75 | +1,293.1 | 0 | 0 |
| 2025/03/12 | 186 | +3.5 | +1.92 | 142 | 2,645.72 | 47 | 33.08 | 874.45 | 33.05 | 872.1 | 32.96 | -2.35 | -500 | 0 | 0 |
| 2025/03/11 | 182.5 | +0.5 | +0.27 | 235 | 4,216.56 | 84 | 35.7 | 1,497.4 | 35.51 | 1,503.3 | 35.65 | +5.9 | +702.38 | 0 | 0 |
| 2025/03/10 | 182 | -2 | -1.09 | 153 | 2,806.9 | 46 | 30.05 | 845.85 | 30.13 | 849.45 | 30.26 | +3.6 | +782.61 | 0 | 0 |
| 2025/03/07 | 184 | +1.5 | +0.82 | 817 | 15,443.44 | 453 | 55.46 | 8,588.8 | 55.61 | 8,567.25 | 55.47 | -21.55 | -475.72 | 3 | 0.37 |
| 2025/03/06 | 182.5 | +2.5 | +1.39 | 133 | 2,402.49 | 29 | 21.85 | 523.9 | 21.81 | 526.9 | 21.93 | +3 | +1,034.48 | 0 | 0 |
| 2025/03/05 | 180 | -5.5 | -2.96 | 247 | 4,498.64 | 49 | 19.87 | 898.35 | 19.97 | 899 | 19.98 | +0.65 | +132.65 | 0 | 0 |
| 2025/03/04 | 185.5 | +1 | +0.54 | 309 | 5,615.99 | 116 | 37.56 | 2,103.25 | 37.45 | 2,119.35 | 37.74 | +16.1 | +1,387.93 | 0 | 0 |
| 2025/03/03 | 184.5 | -5 | -2.64 | 444 | 8,240.32 | 96 | 21.61 | 1,785.7 | 21.67 | 1,792.45 | 21.75 | +6.75 | +703.12 | 0 | 0 |
| 2025/02/27 | 189.5 | -1.5 | -0.79 | 107 | 2,030.53 | 22 | 20.62 | 418.9 | 20.63 | 420.3 | 20.7 | +1.4 | +636.36 | 0 | 0 |
| 2025/02/26 | 191 | +0.5 | +0.26 | 80 | 1,528.47 | 12 | 15.03 | 229.95 | 15.04 | 230.4 | 15.07 | +0.45 | +375 | 0 | 0 |
| 2025/02/25 | 190.5 | +1 | +0.53 | 115 | 2,191.79 | 38 | 33.19 | 728.3 | 33.23 | 727.05 | 33.17 | -1.25 | -328.95 | 0 | 0 |
| 2025/02/24 | 189.5 | -0.5 | -0.26 | 198 | 3,729.34 | 43 | 21.75 | 810.9 | 21.74 | 813.25 | 21.81 | +2.35 | +546.51 | 0 | 0 |
| 2025/02/21 | 190 | -1 | -0.52 | 109 | 2,076.42 | 15 | 13.77 | 287 | 13.82 | 285.9 | 13.77 | -1.1 | -733.33 | 0 | 0 |
| 2025/02/20 | 191 | -2 | -1.04 | 186 | 3,583.31 | 51 | 27.42 | 983.2 | 27.44 | 988.95 | 27.6 | +5.75 | +1,127.45 | 0 | 0 |
| 2025/02/19 | 193 | +2.5 | +1.31 | 211 | 4,078.19 | 71 | 33.72 | 1,375.2 | 33.72 | 1,375.45 | 33.73 | +0.25 | +35.21 | 0 | 0 |
| 2025/02/18 | 190.5 | -1.5 | -0.78 | 314 | 6,009.03 | 71 | 22.59 | 1,359.3 | 22.62 | 1,360.25 | 22.64 | +0.95 | +133.8 | 0 | 0 |
| 2025/02/17 | 192 | -3 | -1.54 | 381 | 7,413.67 | 156 | 40.95 | 3,051.6 | 41.16 | 3,046.8 | 41.1 | -4.8 | -307.69 | 0 | 0 |
| 2025/02/14 | 195 | -4 | -2.01 | 352 | 6,908.42 | 77 | 21.84 | 1,508.4 | 21.83 | 1,509.15 | 21.85 | +0.75 | +97.4 | 0 | 0 |
| 2025/02/13 | 199 | -9 | -4.33 | 663 | 13,327.1 | 198 | 29.88 | 3,990.9 | 29.95 | 4,006.85 | 30.07 | +15.95 | +805.56 | 0 | 0 |
| 2025/02/12 | 208 | +5.5 | +2.72 | 753 | 15,673.19 | 394 | 52.33 | 8,174.15 | 52.15 | 8,182.8 | 52.21 | +8.65 | +219.54 | 1 | 0.13 |
| 2025/02/11 | 202.5 | +4 | +2.02 | 306 | 6,113.27 | 99 | 32.33 | 1,968.8 | 32.21 | 1,982.6 | 32.43 | +13.8 | +1,393.94 | 1 | 0.33 |
| 2025/02/10 | 198.5 | -7 | -3.41 | 592 | 11,927.12 | 218 | 36.81 | 4,421.8 | 37.07 | 4,404.55 | 36.93 | -17.25 | -791.28 | 0 | 0 |
| 2025/02/07 | 205.5 | +0.5 | +0.24 | 205 | 4,217.47 | 68 | 33.13 | 1,396.75 | 33.12 | 1,397.95 | 33.15 | +1.2 | +176.47 | 1 | 0.49 |
| 2025/02/06 | 205 | -3 | -1.44 | 367 | 7,568.84 | 178 | 48.51 | 3,676.4 | 48.57 | 3,667.5 | 48.46 | -8.9 | -500 | 0 | 0 |
| 2025/02/05 | 208 | +13 | +6.67 | 683 | 13,951.42 | 322 | 47.17 | 6,558.3 | 47.01 | 6,556.55 | 47 | -1.75 | -54.35 | 0 | 0 |
| 2025/02/04 | 195 | +2 | +1.04 | 691 | 13,363.03 | 373 | 53.96 | 7,183.35 | 53.76 | 7,223.55 | 54.06 | +40.2 | +1,077.75 | 2 | 0.29 |
| 2025/02/03 | 193 | -9 | -4.46 | 794 | 15,214.89 | 328 | 41.29 | 6,289.2 | 41.34 | 6,298.45 | 41.4 | +9.25 | +282.01 | 0 | 0 |
| 2025/01/22 | 202 | -2 | -0.98 | 406 | 8,292.59 | 164 | 40.42 | 3,349 | 40.39 | 3,355.9 | 40.47 | +6.9 | +420.73 | 0 | 0 |
| 2025/01/21 | 204 | -1.5 | -0.73 | 333 | 6,793.87 | 158 | 47.45 | 3,226.8 | 47.5 | 3,228.05 | 47.51 | +1.25 | +79.11 | 1 | 0.3 |
| 2025/01/20 | 205.5 | +1 | +0.49 | 567 | 11,557.92 | 279 | 49.17 | 5,667.4 | 49.03 | 5,692 | 49.25 | +24.6 | +881.72 | 0 | 0 |
| 2025/01/17 | 204.5 | -9 | -4.22 | 3,162 | 66,560.84 | 2,152 | 68.05 | 45,301.85 | 68.06 | 45,342.5 | 68.12 | +40.65 | +188.89 | 20 | 0.63 |
| 2025/01/16 | 213.5 | +2 | +0.95 | 1,847 | 39,970.93 | 1,173 | 63.52 | 25,396.65 | 63.54 | 25,389.1 | 63.52 | -7.55 | -64.36 | 9 | 0.49 |
| 2025/01/15 | 211.5 | -6.5 | -2.98 | 1,373 | 29,132.26 | 744 | 54.19 | 15,819.65 | 54.3 | 15,822.05 | 54.31 | +2.4 | +32.26 | 2 | 0.15 |
| 2025/01/14 | 218 | +18 | +9 | 1,499 | 31,606.75 | 846 | 56.45 | 17,709.15 | 56.03 | 17,761.65 | 56.2 | +52.5 | +620.57 | 2 | 0.13 |
| 2025/01/13 | 200 | -6 | -2.91 | 1,302 | 26,435.13 | 762 | 58.52 | 15,464.95 | 58.5 | 15,480.65 | 58.56 | +15.7 | +206.04 | 4 | 0.31 |
| 2025/01/10 | 206 | +2 | +0.98 | 982 | 20,486.9 | 590 | 60.1 | 12,302.85 | 60.05 | 12,327.1 | 60.17 | +24.25 | +411.02 | 1 | 0.1 |
| 2025/01/09 | 204 | -12.5 | -5.77 | 2,396 | 50,594.14 | 1,548 | 64.6 | 32,757.55 | 64.75 | 32,729.95 | 64.69 | -27.6 | -178.29 | 2 | 0.08 |
| 2025/01/08 | 216.5 | +15 | +7.44 | 4,075 | 85,001.21 | 2,758 | 67.68 | 57,389.05 | 67.52 | 57,670.2 | 67.85 | +281.15 | +1,019.4 | 6 | 0.15 |
| 2025/01/07 | 201.5 | +18 | +9.81 | 1,188 | 23,678.1 | 266 | 22.39 | 5,268.95 | 22.25 | 5,299.2 | 22.38 | +30.25 | +1,137.22 | 0 | 0 |
| 2025/01/06 | 183.5 | -1 | -0.54 | 428 | 7,853.49 | 175 | 40.84 | 3,214.15 | 40.93 | 3,214.6 | 40.93 | +0.45 | +25.71 | 2 | 0.47 |
| 2025/01/03 | 184.5 | -1.5 | -0.81 | 280 | 5,183.81 | 79 | 28.23 | 1,467.05 | 28.3 | 1,467.45 | 28.31 | +0.4 | +50.63 | 0 | 0 |
| 2025/01/02 | 186 | -5 | -2.62 | 313 | 5,846.01 | 71 | 22.69 | 1,327.65 | 22.71 | 1,327.8 | 22.71 | +0.15 | +21.13 | 0 | 0 |
| 2024/12/31 | 191 | +6 | +3.24 | 621 | 11,757 | 290 | 46.67 | 5,471.6 | 46.54 | 5,510.4 | 46.87 | +38.8 | +1,337.93 | 1 | 0.16 |
| 2024/12/30 | 185 | -9.5 | -4.88 | 653 | 12,245.65 | 124 | 19 | 2,341.55 | 19.12 | 2,337.15 | 19.09 | -4.4 | -354.84 | 0 | 0 |
| 2024/12/27 | 194.5 | -2 | -1.02 | 486 | 9,497.92 | 237 | 48.81 | 4,643.75 | 48.89 | 4,644.4 | 48.9 | +0.65 | +27.43 | 0 | 0 |
| 2024/12/26 | 196.5 | -9 | -4.38 | 2,335 | 47,603.4 | 1,486 | 63.64 | 30,350.85 | 63.76 | 30,356.2 | 63.77 | +5.35 | +36 | 1 | 0.04 |
| 2024/12/25 | 205.5 | +18.5 | +9.89 | 2,209 | 44,513.8 | 704 | 31.87 | 13,986.8 | 31.42 | 14,190.6 | 31.88 | +203.8 | +2,894.89 | 0 | 0 |
| 2024/12/24 | 187 | -2 | -1.06 | 424 | 8,108.48 | 216 | 50.9 | 4,132.9 | 50.97 | 4,135.5 | 51 | +2.6 | +120.37 | 0 | 0 |
| 2024/12/23 | 189 | +5.5 | +3 | 379 | 7,170.99 | 146 | 38.56 | 2,766.3 | 38.58 | 2,760.25 | 38.49 | -6.05 | -414.38 | 1 | 0.26 |
| 2024/12/20 | 183.5 | -13.5 | -6.85 | 1,224 | 23,481.35 | 464 | 37.91 | 8,964 | 38.17 | 9,006.15 | 38.35 | +42.15 | +908.41 | 1 | 0.08 |
| 2024/12/19 | 197 | +11 | +5.91 | 1,323 | 26,066.9 | 496 | 37.49 | 9,699.75 | 37.21 | 9,764.4 | 37.46 | +64.65 | +1,303.43 | 0 | 0 |
| 2024/12/18 | 186 | -1.5 | -0.8 | 308 | 5,781.2 | 133 | 43.16 | 2,493.95 | 43.14 | 2,496.55 | 43.18 | +2.6 | +195.49 | 0 | 0 |
| 2024/12/17 | 187.5 | +12.5 | +7.14 | 778 | 14,255.31 | 280 | 36 | 5,094.3 | 35.74 | 5,134.7 | 36.02 | +40.4 | +1,442.86 | 0 | 0 |
| 2024/12/16 | 175 | -11.5 | -6.17 | 666 | 12,189.07 | 115 | 17.27 | 2,149.6 | 17.64 | 2,109.1 | 17.3 | -40.5 | -3,521.74 | 3 | 0.45 |
| 2024/12/13 | 186.5 | +1 | +0.54 | 344 | 6,350.47 | 69 | 20.08 | 1,271.6 | 20.02 | 1,277.5 | 20.12 | +5.9 | +855.07 | 3 | 0.87 |
| 2024/12/12 | 185.5 | +4.5 | +2.49 | 643 | 12,154.34 | 189 | 29.39 | 3,565.7 | 29.34 | 3,568.9 | 29.36 | +3.2 | +169.31 | 0 | 0 |
| 2024/12/11 | 181 | -4 | -2.16 | 226 | 4,156.63 | 38 | 16.83 | 702.85 | 16.91 | 701.5 | 16.88 | -1.35 | -355.26 | 0 | 0 |
| 2024/12/10 | 185 | -2.5 | -1.33 | 272 | 5,077.08 | 58 | 21.34 | 1,094.25 | 21.55 | 1,080.75 | 21.29 | -13.5 | -2,327.59 | 0 | 0 |
| 2024/12/09 | 187.5 | -7.5 | -3.85 | 867 | 16,266.32 | 373 | 43.01 | 6,987.1 | 42.95 | 7,009.4 | 43.09 | +22.3 | +597.86 | 0 | 0 |
| 2024/12/06 | 195 | -2 | -1.02 | 770 | 15,269.79 | 320 | 41.56 | 6,350.9 | 41.59 | 6,356.6 | 41.63 | +5.7 | +178.12 | 0 | 0 |
| 2024/12/05 | 197 | -19 | -8.8 | 2,470 | 49,865.6 | 1,098 | 44.46 | 22,121.55 | 44.36 | 22,241.1 | 44.6 | +119.55 | +1,088.8 | 2 | 0.08 |
| 2024/12/04 | 216 | +17.5 | +8.82 | 1,810 | 38,209.02 | 800 | 44.2 | 16,752.75 | 43.85 | 16,942.85 | 44.34 | +190.1 | +2,376.25 | 2 | 0.11 |
| 2024/12/03 | 198.5 | +4 | +2.06 | 1,061 | 21,247.03 | 478 | 45.04 | 9,548.1 | 44.94 | 9,556.25 | 44.98 | +8.15 | +170.5 | 1 | 0.09 |
| 2024/12/02 | 194.5 | +5 | +2.64 | 688 | 13,130.71 | 241 | 35.04 | 4,589.4 | 34.95 | 4,609.85 | 35.11 | +20.45 | +848.55 | 2 | 0.29 |
| 2024/11/29 | 189.5 | -7.5 | -3.81 | 1,474 | 28,814.33 | 783 | 53.11 | 15,380.5 | 53.38 | 15,276.05 | 53.02 | -104.45 | -1,333.97 | 4 | 0.27 |
| 2024/11/28 | 197 | +3 | +1.55 | 1,117 | 21,478.14 | 618 | 55.35 | 11,833.1 | 55.09 | 11,919.95 | 55.5 | +86.85 | +1,405.34 | 4 | 0.36 |
| 2024/11/27 | 194 | +0.5 | +0.26 | 1,202 | 23,539.94 | 717 | 59.64 | 14,036.55 | 59.63 | 14,031.1 | 59.61 | -5.45 | -76.01 | 6 | 0.5 |
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。
