6136
24.05
TWD+0.00 (0.00%)
2025.05.23收盤
富爾特－現股當沖
富爾特最新現股當沖狀況
整理富爾特最新(2025/05/22) 當沖狀況。整體成交張數為33張，佔整體市場成交張數的15.93%。當日現股當沖之總損益為+2,850元、每張平均損益則為+86元。
開盤價
24.05
收盤價
24.05
當日範圍
24.05 - 24.25
成交張數
175
開盤價(昨)
24
收盤價(昨)
24.05
昨日範圍
24 - 24.45
成交張數(昨)
207
成交金額
422.10萬
成交金額(昨)
500.94萬
52週範圍
21.2 - 27.45
發行股數
1億
市值
28億
現股當沖－歷史逐日資訊
開盤價
24.05
收盤價
24.05
成交張數
175
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(%) | ||||||
| 2025/05/22 | 24.05 | -0.1 | -0.41 | 207 | 501.33 | 33 | 15.93 | 79.71 | 15.9 | 80 | 15.96 | +0.28 | +86.36 | 0 | 0 |
| 2025/05/21 | 24.15 | +0.1 | +0.42 | 168 | 405.61 | 1 | 0.6 | 2.41 | 0.59 | 2.41 | 0.59 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 24.05 | +0 | +0 | 229 | 549.19 | 8 | 3.5 | 19.23 | 3.5 | 19.28 | 3.51 | +0.05 | +62.5 | 0 | 0 |
| 2025/05/19 | 24.05 | +0.05 | +0.21 | 173 | 413.66 | 16 | 9.27 | 38.24 | 9.24 | 38.39 | 9.28 | +0.15 | +93.75 | 0 | 0 |
| 2025/05/16 | 24 | +0.05 | +0.21 | 331 | 791.94 | 49 | 14.78 | 117.16 | 14.79 | 117.3 | 14.81 | +0.14 | +27.55 | 0 | 0 |
| 2025/05/15 | 23.95 | -0.8 | -3.23 | 408 | 985.19 | 34 | 8.33 | 82.01 | 8.32 | 82.25 | 8.35 | +0.24 | +72.06 | 0 | 0 |
| 2025/05/14 | 24.75 | +0.3 | +1.23 | 219 | 539.65 | 15 | 6.85 | 36.91 | 6.84 | 37.02 | 6.86 | +0.11 | +73.33 | 0 | 0 |
| 2025/05/13 | 24.45 | -0.15 | -0.61 | 183 | 447.31 | 24 | 13.15 | 58.84 | 13.15 | 58.94 | 13.18 | +0.1 | +41.67 | 0 | 0 |
| 2025/05/12 | 24.6 | +0.2 | +0.82 | 225 | 552.63 | 14 | 6.21 | 34.24 | 6.2 | 34.29 | 6.2 | +0.04 | +32.14 | 0 | 0 |
| 2025/05/09 | 24.4 | -0.05 | -0.2 | 265 | 646.44 | 46 | 17.36 | 112.53 | 17.41 | 112.16 | 17.35 | -0.37 | -80.43 | 0 | 0 |
| 2025/05/08 | 24.45 | +0.3 | +1.24 | 217 | 526.96 | 36 | 16.6 | 87.28 | 16.56 | 87.48 | 16.6 | +0.2 | +55.56 | 0 | 0 |
| 2025/05/07 | 24.15 | +0.2 | +0.84 | 286 | 686.97 | 25 | 8.75 | 59.89 | 8.72 | 60.21 | 8.76 | +0.32 | +128 | 0 | 0 |
| 2025/05/06 | 23.95 | -0.05 | -0.21 | 385 | 925.89 | 218 | 56.65 | 526.51 | 56.87 | 524.63 | 56.66 | -1.88 | -86.24 | 0 | 0 |
| 2025/05/05 | 24 | -0.4 | -1.64 | 384 | 922.41 | 41 | 10.68 | 98.98 | 10.73 | 98.78 | 10.71 | -0.2 | -50 | 0 | 0 |
| 2025/05/02 | 24.4 | -0.35 | -1.41 | 496 | 1,220.49 | 80 | 16.13 | 197.5 | 16.18 | 196.87 | 16.13 | -0.63 | -78.75 | 0 | 0 |
| 2025/04/30 | 24.75 | -0.6 | -2.37 | 598 | 1,488.68 | 72 | 12.04 | 179.25 | 12.04 | 179.63 | 12.07 | +0.39 | +53.47 | 0 | 0 |
| 2025/04/29 | 25.35 | +0.1 | +0.4 | 564 | 1,430.66 | 117 | 20.76 | 297.27 | 20.78 | 297.55 | 20.8 | +0.28 | +23.5 | 0 | 0 |
| 2025/04/28 | 25.25 | +0.4 | +1.61 | 935 | 2,371.36 | 214 | 22.89 | 541.34 | 22.83 | 542.5 | 22.88 | +1.16 | +53.97 | 0 | 0 |
| 2025/04/25 | 24.85 | -0.05 | -0.2 | 522 | 1,297.22 | 132 | 25.31 | 328.36 | 25.31 | 328.45 | 25.32 | +0.1 | +7.2 | 0 | 0 |
| 2025/04/24 | 24.9 | -0.15 | -0.6 | 757 | 1,878.15 | 229 | 30.27 | 567.48 | 30.21 | 570.11 | 30.35 | +2.62 | +114.63 | 0 | 0 |
| 2025/04/23 | 25.05 | +0.75 | +3.09 | 1,294 | 3,235.93 | 348 | 26.9 | 869.11 | 26.86 | 869.2 | 26.86 | +0.1 | +2.73 | 0 | 0 |
| 2025/04/22 | 24.3 | +0.8 | +3.4 | 699 | 1,678.72 | 124 | 17.74 | 296.33 | 17.65 | 299.16 | 17.82 | +2.83 | +227.82 | 0 | 0 |
| 2025/04/21 | 23.5 | +0.15 | +0.64 | 397 | 938.23 | 73 | 18.37 | 172.37 | 18.37 | 172.59 | 18.4 | +0.23 | +31.51 | 0 | 0 |
| 2025/04/18 | 23.35 | -0.05 | -0.21 | 162 | 378.37 | 13 | 8.05 | 30.44 | 8.05 | 30.43 | 8.04 | -0.01 | -3.85 | 0 | 0 |
| 2025/04/17 | 23.4 | -0.1 | -0.43 | 200 | 468.02 | 16 | 8.01 | 37.38 | 7.99 | 37.59 | 8.03 | +0.2 | +125 | 0 | 0 |
| 2025/04/16 | 23.5 | +0 | +0 | 381 | 900.02 | 44 | 11.55 | 104.01 | 11.56 | 103.86 | 11.54 | -0.14 | -32.95 | 0 | 0 |
| 2025/04/15 | 23.5 | +0.4 | +1.73 | 296 | 694.08 | 16 | 5.41 | 37.47 | 5.4 | 37.61 | 5.42 | +0.14 | +90.62 | 0 | 0 |
| 2025/04/14 | 23.1 | +0 | +0 | 367 | 849.44 | 37 | 10.09 | 85.81 | 10.1 | 85.64 | 10.08 | -0.17 | -45.95 | 0 | 0 |
| 2025/04/11 | 23.1 | -0.2 | -0.86 | 431 | 984.14 | 72 | 16.7 | 163.29 | 16.59 | 164.37 | 16.7 | +1.07 | +148.61 | 0 | 0 |
| 2025/04/10 | 23.3 | +2.1 | +9.91 | 892 | 2,065.92 | 167 | 18.73 | 384.32 | 18.6 | 387.18 | 18.74 | +2.86 | +171.26 | 0 | 0 |
| 2025/04/09 | 21.2 | -1.1 | -4.93 | 1,036 | 2,251.49 | 221 | 21.34 | 479.96 | 21.32 | 484.06 | 21.5 | +4.1 | +185.52 | 0 | 0 |
| 2025/04/08 | 22.3 | +0.55 | +2.53 | 1,032 | 2,285.17 | 242 | 23.45 | 535.7 | 23.44 | 536.1 | 23.46 | +0.4 | +16.53 | 0 | 0 |
| 2025/04/07 | 21.75 | -2.35 | -9.75 | 2,965 | 6,446.6 | 229 | 7.72 | 500.67 | 7.77 | 500.37 | 7.76 | -0.3 | -13.1 | 0 | 0 |
| 2025/04/02 | 24.1 | +0 | +0 | 191 | 460.22 | 29 | 15.16 | 69.69 | 15.14 | 69.83 | 15.17 | +0.14 | +48.28 | 0 | 0 |
| 2025/04/01 | 24.1 | +0.5 | +2.12 | 359 | 858.21 | 58 | 16.14 | 138.47 | 16.13 | 138.69 | 16.16 | +0.23 | +38.79 | 0 | 0 |
| 2025/03/31 | 23.6 | -0.7 | -2.88 | 871 | 2,061.77 | 213 | 24.46 | 504.56 | 24.47 | 505.08 | 24.5 | +0.52 | +24.41 | 0 | 0 |
| 2025/03/28 | 24.3 | -0.2 | -0.82 | 764 | 1,845.82 | 227 | 29.71 | 548.65 | 29.72 | 549.08 | 29.75 | +0.42 | +18.72 | 0 | 0 |
| 2025/03/27 | 24.5 | +0.2 | +0.82 | 566 | 1,380.06 | 121 | 21.39 | 294.7 | 21.35 | 295.26 | 21.4 | +0.56 | +46.28 | 0 | 0 |
| 2025/03/26 | 24.3 | +0.3 | +1.25 | 348 | 845.12 | 41 | 11.79 | 99.56 | 11.78 | 99.81 | 11.81 | +0.24 | +58.54 | 0 | 0 |
| 2025/03/25 | 24 | -0.15 | -0.62 | 421 | 1,014.02 | 35 | 8.31 | 84.41 | 8.32 | 84.45 | 8.33 | +0.04 | +12.86 | 0 | 0 |
| 2025/03/24 | 24.15 | +0.1 | +0.42 | 228 | 551.23 | 35 | 15.36 | 84.76 | 15.38 | 84.53 | 15.34 | -0.23 | -64.29 | 0 | 0 |
| 2025/03/21 | 24.05 | -0.05 | -0.21 | 408 | 984.2 | 33 | 8.09 | 79.65 | 8.09 | 79.77 | 8.1 | +0.12 | +34.85 | 0 | 0 |
| 2025/03/20 | 24.1 | +0.05 | +0.21 | 314 | 759 | 17 | 5.41 | 40.98 | 5.4 | 41.1 | 5.42 | +0.12 | +70.59 | 0 | 0 |
| 2025/03/19 | 24.05 | -0.2 | -0.82 | 351 | 846.73 | 48 | 13.67 | 115.66 | 13.66 | 116.11 | 13.71 | +0.46 | +94.79 | 0 | 0 |
| 2025/03/18 | 24.25 | +0.05 | +0.21 | 207 | 502.51 | 31 | 14.95 | 74.98 | 14.92 | 75.27 | 14.98 | +0.28 | +91.94 | 0 | 0 |
| 2025/03/17 | 24.2 | +0.05 | +0.21 | 206 | 498.55 | 51 | 24.8 | 123.84 | 24.84 | 123.59 | 24.79 | -0.24 | -48.04 | 0 | 0 |
| 2025/03/14 | 24.15 | +0.3 | +1.26 | 321 | 775.53 | 56 | 17.43 | 135.34 | 17.45 | 135.96 | 17.53 | +0.62 | +110.71 | 0 | 0 |
| 2025/03/13 | 23.85 | -0.65 | -2.65 | 607 | 1,458.9 | 78 | 12.86 | 187.64 | 12.86 | 188.1 | 12.89 | +0.47 | +59.62 | 0 | 0 |
| 2025/03/12 | 24.5 | +0.25 | +1.03 | 542 | 1,327.76 | 69 | 12.74 | 169.13 | 12.74 | 169.11 | 12.74 | -0.02 | -2.9 | 0 | 0 |
| 2025/03/11 | 24.25 | -0.05 | -0.21 | 408 | 977.75 | 62 | 15.21 | 147.5 | 15.09 | 148.6 | 15.2 | +1.1 | +177.42 | 0 | 0 |
| 2025/03/10 | 24.3 | +0.3 | +1.25 | 266 | 641.71 | 29 | 10.92 | 69.94 | 10.9 | 70.32 | 10.96 | +0.38 | +129.31 | 0 | 0 |
| 2025/03/07 | 24 | -0.25 | -1.03 | 251 | 602.47 | 12 | 4.78 | 28.84 | 4.79 | 28.89 | 4.8 | +0.05 | +41.67 | 0 | 0 |
| 2025/03/06 | 24.25 | -0.1 | -0.41 | 541 | 1,305.69 | 50 | 9.23 | 120.75 | 9.25 | 121.26 | 9.29 | +0.52 | +103 | 0 | 0 |
| 2025/03/05 | 24.35 | +0.2 | +0.83 | 332 | 805.34 | 94 | 28.33 | 227.78 | 28.28 | 228.32 | 28.35 | +0.54 | +56.91 | 0 | 0 |
| 2025/03/04 | 24.15 | +0.05 | +0.21 | 788 | 1,901.08 | 242 | 30.72 | 580.87 | 30.55 | 587.34 | 30.89 | +6.47 | +267.56 | 1 | 0.13 |
| 2025/03/03 | 24.1 | -0.75 | -3.02 | 769 | 1,877.06 | 143 | 18.59 | 350.32 | 18.66 | 349.62 | 18.63 | -0.7 | -48.95 | 0 | 0 |
| 2025/02/27 | 24.85 | -0.9 | -3.5 | 1,615 | 4,056.07 | 324 | 20.06 | 815.37 | 20.1 | 817.32 | 20.15 | +1.96 | +60.34 | 0 | 0 |
| 2025/02/26 | 25.75 | -0.35 | -1.34 | 537 | 1,387.16 | 136 | 25.32 | 351.27 | 25.32 | 351.51 | 25.34 | +0.23 | +17.28 | 0 | 0 |
| 2025/02/25 | 26.1 | -0.8 | -2.97 | 2,482 | 6,533.52 | 1,021 | 41.13 | 2,683.02 | 41.07 | 2,696.61 | 41.27 | +13.59 | +133.1 | 0 | 0 |
| 2025/02/24 | 26.9 | +0.6 | +2.28 | 3,476 | 9,055.47 | 1,446 | 41.6 | 3,726.78 | 41.16 | 3,791.18 | 41.87 | +64.4 | +445.37 | 2 | 0.06 |
| 2025/02/21 | 26.3 | -0.35 | -1.31 | 2,424 | 6,385.41 | 873 | 36.01 | 2,302.7 | 36.06 | 2,307.03 | 36.13 | +4.33 | +49.66 | 2 | 0.08 |
| 2025/02/20 | 26.65 | -0.8 | -2.91 | 6,736 | 18,474.17 | 3,299 | 48.98 | 9,067.97 | 49.08 | 9,018.59 | 48.82 | -49.38 | -149.67 | 11 | 0.16 |
| 2025/02/19 | 27.45 | +1.05 | +3.98 | 17,763 | 50,565 | 9,427 | 53.07 | 26,926.28 | 53.25 | 26,791.62 | 52.98 | -134.67 | -142.86 | 18 | 0.1 |
| 2025/02/18 | 26.4 | +2.4 | +10 | 4,705 | 12,300.04 | 1,624 | 34.52 | 4,210.47 | 34.23 | 4,260.43 | 34.64 | +49.97 | +307.67 | 0 | 0 |
| 2025/02/17 | 24 | +0.25 | +1.05 | 323 | 774.08 | 14 | 4.34 | 33.63 | 4.34 | 33.7 | 4.35 | +0.07 | +53.57 | 0 | 0 |
| 2025/02/14 | 23.75 | -0.1 | -0.42 | 143 | 341.33 | 6 | 4.18 | 14.24 | 4.17 | 14.35 | 4.2 | +0.11 | +183.33 | 0 | 0 |
| 2025/02/13 | 23.85 | +0.4 | +1.71 | 356 | 845.55 | 12 | 3.37 | 28.47 | 3.37 | 28.58 | 3.38 | +0.11 | +91.67 | 0 | 0 |
| 2025/02/12 | 23.45 | +0.2 | +0.86 | 116 | 271.81 | 3 | 2.58 | 6.99 | 2.57 | 7.01 | 2.58 | +0.02 | +66.67 | 0 | 0 |
| 2025/02/11 | 23.25 | -0.35 | -1.48 | 155 | 364.59 | 18 | 11.59 | 42.2 | 11.57 | 42.09 | 11.55 | -0.1 | -55.56 | 0 | 0 |
| 2025/02/10 | 23.6 | +0.25 | +1.07 | 288 | 678.43 | 11 | 3.81 | 25.77 | 3.8 | 25.86 | 3.81 | +0.1 | +86.36 | 0 | 0 |
| 2025/02/07 | 23.35 | +0.15 | +0.65 | 90 | 208.63 | 1 | 1.12 | 2.32 | 1.11 | 2.33 | 1.12 | +0.01 | +150 | 0 | 0 |
| 2025/02/06 | 23.2 | -0.15 | -0.64 | 135 | 315.16 | 3 | 2.22 | 6.98 | 2.21 | 6.97 | 2.21 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/05 | 23.35 | +0.1 | +0.43 | 125 | 290.72 | 8 | 6.4 | 18.59 | 6.39 | 18.62 | 6.41 | +0.04 | +50 | 0 | 0 |
| 2025/02/04 | 23.25 | +0.05 | +0.22 | 163 | 378.98 | 11 | 6.74 | 25.45 | 6.71 | 25.59 | 6.75 | +0.15 | +136.36 | 0 | 0 |
| 2025/02/03 | 23.2 | +0.2 | +0.87 | 242 | 558.39 | 38 | 15.69 | 87.3 | 15.63 | 87.55 | 15.68 | +0.25 | +65.79 | 0 | 0 |
| 2025/01/22 | 23 | +0.1 | +0.44 | 123 | 282.28 | 9 | 7.33 | 20.66 | 7.32 | 20.7 | 7.33 | +0.04 | +38.89 | 0 | 0 |
| 2025/01/21 | 22.9 | -0.15 | -0.65 | 51 | 116.37 | 3 | 5.92 | 6.88 | 5.92 | 6.89 | 5.92 | +0.01 | +16.67 | 0 | 0 |
| 2025/01/20 | 23.05 | +0.1 | +0.44 | 268 | 616.62 | 7 | 2.61 | 16.11 | 2.61 | 16.16 | 2.62 | +0.06 | +78.57 | 0 | 0 |
| 2025/01/17 | 22.95 | +0.05 | +0.22 | 79 | 180.34 | 2 | 2.54 | 4.58 | 2.54 | 4.59 | 2.55 | +0.01 | +50 | 0 | 0 |
| 2025/01/16 | 22.9 | -0.2 | -0.87 | 131 | 300.85 | 8 | 6.09 | 18.29 | 6.08 | 18.32 | 6.09 | +0.04 | +43.75 | 0 | 0 |
| 2025/01/15 | 23.1 | +0.15 | +0.65 | 170 | 389.61 | 7 | 4.12 | 16.05 | 4.12 | 16.09 | 4.13 | +0.04 | +64.29 | 0 | 0 |
| 2025/01/14 | 22.95 | +0 | +0 | 185 | 424.1 | 16 | 8.67 | 36.91 | 8.7 | 36.85 | 8.69 | -0.07 | -40.62 | 0 | 0 |
| 2025/01/13 | 22.95 | -0.2 | -0.86 | 343 | 786.06 | 39 | 11.37 | 89.18 | 11.35 | 89.7 | 11.41 | +0.52 | +133.33 | 0 | 0 |
| 2025/01/10 | 23.15 | +0.05 | +0.22 | 301 | 697.73 | 25 | 8.31 | 57.91 | 8.3 | 57.98 | 8.31 | +0.07 | +26 | 0 | 0 |
| 2025/01/09 | 23.1 | +0.3 | +1.32 | 475 | 1,092.98 | 12 | 2.52 | 27.48 | 2.51 | 27.63 | 2.53 | +0.14 | +120.83 | 0 | 0 |
| 2025/01/08 | 22.8 | -0.05 | -0.22 | 50 | 112.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 22.85 | +0.05 | +0.22 | 176 | 404.36 | 19 | 10.77 | 43.56 | 10.77 | 43.59 | 10.78 | +0.03 | +13.16 | 0 | 0 |
| 2025/01/06 | 22.8 | -0.05 | -0.22 | 122 | 279.04 | 5 | 4.09 | 11.46 | 4.11 | 11.39 | 4.08 | -0.07 | -140 | 0 | 0 |
| 2025/01/03 | 22.85 | +0.05 | +0.22 | 98 | 223.66 | 4 | 4.08 | 9.13 | 4.08 | 9.13 | 4.08 | +0.01 | +12.5 | 0 | 0 |
| 2025/01/02 | 22.8 | +0 | +0 | 42 | 95.86 | 6 | 14.27 | 13.7 | 14.29 | 13.68 | 14.27 | -0.01 | -25 | 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。
