7556
260
TWD-7.00 (-2.62%)
2026.10.30收盤
意德士－現股當沖
意德士最新現股當沖狀況
整理意德士最新(2026/04/16) 當沖狀況。整體成交張數為501張，佔整體市場成交張數的28.74%。當日現股當沖之總損益為+45.55萬元、每張平均損益則為+909元。
開盤價
265
收盤價
260
當日範圍
253 - 265
成交張數
57
開盤價(昨)
271
收盤價(昨)
267
昨日範圍
267 - 271
成交張數(昨)
31
成交金額
1463.12萬
成交金額(昨)
833.54萬
52週範圍
152.5 - 319
發行股數
2918萬
市值
76億
現股當沖－歷史逐日資訊
開盤價
265
收盤價
260
成交張數
57
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(%) | ||||||
| 2026/04/16 | 270 | +6 | +2.27 | 1,743 | 47,201.95 | 501 | 28.74 | 13,481.4 | 28.56 | 13,526.95 | 28.66 | +45.55 | +909.18 | -- | -- |
| 2026/04/15 | 264 | +24 | +10 | 182 | 4,804.8 | 5 | 2.75 | 132 | 2.75 | 132 | 2.75 | +0 | +0 | -- | -- |
| 2026/04/14 | 240 | +21.5 | +9.84 | 60 | 1,440 | 1 | 1.67 | 24 | 1.67 | 24 | 1.67 | +0 | +0 | -- | -- |
| 2026/04/13 | 218.5 | +19.5 | +9.8 | 89 | 1,944.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/04/10 | 199 | +18 | +9.94 | 250 | 4,913.4 | 11 | 4.4 | 208.55 | 4.24 | 209.25 | 4.26 | +0.7 | +636.36 | -- | -- |
| 2026/04/09 | 181 | -1 | -0.55 | 19 | 343.45 | 4 | 21.05 | 72.65 | 21.15 | 72.45 | 21.09 | -0.2 | -500 | -- | -- |
| 2026/04/08 | 182 | +6.5 | +3.7 | 99 | 1,804.85 | 10 | 10.1 | 182.55 | 10.11 | 182.4 | 10.11 | -0.15 | -150 | -- | -- |
| 2026/04/07 | 175.5 | +3.5 | +2.03 | 49 | 855.7 | 6 | 12.24 | 105 | 12.27 | 105.5 | 12.33 | +0.5 | +833.33 | -- | -- |
| 2026/04/02 | 172 | +1 | +0.58 | 29 | 499.75 | 7 | 24.14 | 120.85 | 24.18 | 120.6 | 24.13 | -0.25 | -357.14 | -- | -- |
| 2026/04/01 | 171 | +3.5 | +2.09 | 38 | 652.45 | 13 | 34.21 | 223.4 | 34.24 | 223.05 | 34.19 | -0.35 | -269.23 | -- | -- |
| 2026/03/31 | 167.5 | -3.5 | -2.05 | 111 | 1,871.3 | 30 | 27.03 | 507.25 | 27.11 | 507.45 | 27.12 | +0.2 | +66.67 | -- | -- |
| 2026/03/30 | 171 | -3.5 | -2.01 | 115 | 1,967.45 | 50 | 43.48 | 857.85 | 43.6 | 856.3 | 43.52 | -1.55 | -310 | -- | -- |
| 2026/03/27 | 174.5 | -2.5 | -1.41 | 37 | 645.9 | 6 | 16.22 | 104.5 | 16.18 | 105.1 | 16.27 | +0.6 | +1,000 | -- | -- |
| 2026/03/26 | 177 | -5.5 | -3.01 | 30 | 538 | 4 | 13.33 | 71.85 | 13.36 | 71.45 | 13.28 | -0.4 | -1,000 | -- | -- |
| 2026/03/25 | 182.5 | +13 | +7.67 | 137 | 2,467.2 | 36 | 26.28 | 640.95 | 25.98 | 651.4 | 26.4 | +10.45 | +2,902.78 | -- | -- |
| 2026/03/24 | 169.5 | +0.5 | +0.3 | 43 | 731.05 | 9 | 20.93 | 153.1 | 20.94 | 153.35 | 20.98 | +0.25 | +277.78 | -- | -- |
| 2026/03/23 | 169 | -5 | -2.87 | 59 | 1,006.8 | 7 | 11.86 | 118.9 | 11.81 | 119.35 | 11.85 | +0.45 | +642.86 | -- | -- |
| 2026/03/20 | 174 | +0 | +0 | 49 | 857.4 | 11 | 22.45 | 191.9 | 22.38 | 193.15 | 22.53 | +1.25 | +1,136.36 | -- | -- |
| 2026/03/19 | 174 | -5.5 | -3.06 | 91 | 1,598.7 | 9 | 9.89 | 159.35 | 9.97 | 157.3 | 9.84 | -2.05 | -2,277.78 | -- | -- |
| 2026/03/18 | 179.5 | +0 | +0 | 56 | 1,005.9 | 5 | 8.93 | 89.8 | 8.93 | 89.7 | 8.92 | -0.1 | -200 | -- | -- |
| 2026/03/17 | 179.5 | -3 | -1.64 | 65 | 1,179 | 10 | 15.38 | 180.9 | 15.34 | 182.15 | 15.45 | +1.25 | +1,250 | -- | -- |
| 2026/03/16 | 182.5 | +5 | +2.82 | 168 | 3,057.35 | 52 | 30.95 | 945 | 30.91 | 945.55 | 30.93 | +0.55 | +105.77 | -- | -- |
| 2026/03/13 | 177.5 | +0.5 | +0.28 | 21 | 373.75 | 4 | 19.05 | 71 | 19 | 71.25 | 19.06 | +0.25 | +625 | -- | -- |
| 2026/03/12 | 177 | -0.5 | -0.28 | 60 | 1,063.7 | 9 | 15 | 159.7 | 15.01 | 159.45 | 14.99 | -0.25 | -277.78 | -- | -- |
| 2026/03/11 | 177.5 | +2.5 | +1.43 | 58 | 1,034.2 | 11 | 18.97 | 195.9 | 18.94 | 195.65 | 18.92 | -0.25 | -227.27 | -- | -- |
| 2026/03/10 | 175 | +6.5 | +3.86 | 121 | 2,142.15 | 35 | 28.93 | 620.85 | 28.98 | 621.35 | 29.01 | +0.5 | +142.86 | -- | -- |
| 2026/03/09 | 168.5 | -10.5 | -5.87 | 150 | 2,529.75 | 32 | 21.33 | 538.8 | 21.3 | 540.55 | 21.37 | +1.75 | +546.88 | -- | -- |
| 2026/03/06 | 179 | +6 | +3.47 | 60 | 1,059.05 | 19 | 31.67 | 334.3 | 31.57 | 337.15 | 31.84 | +2.85 | +1,500 | -- | -- |
| 2026/03/05 | 173 | +5 | +2.98 | 40 | 693.85 | 9 | 22.5 | 155.05 | 22.35 | 156.15 | 22.5 | +1.1 | +1,222.22 | -- | -- |
| 2026/03/04 | 168 | -7 | -4 | 104 | 1,772.5 | 21 | 20.19 | 357.3 | 20.16 | 357.45 | 20.17 | +0.15 | +71.43 | -- | -- |
| 2026/03/03 | 175 | -4 | -2.23 | 72 | 1,268.6 | 11 | 15.28 | 192.55 | 15.18 | 195.8 | 15.43 | +3.25 | +2,954.55 | -- | -- |
| 2026/03/02 | 179 | +1.5 | +0.85 | 109 | 1,940.1 | 20 | 18.35 | 353.15 | 18.2 | 356.5 | 18.38 | +3.35 | +1,675 | -- | -- |
| 2026/02/26 | 177.5 | +1.5 | +0.85 | 77 | 1,368.7 | 9 | 11.69 | 159.5 | 11.65 | 160.6 | 11.73 | +1.1 | +1,222.22 | -- | -- |
| 2026/02/25 | 176 | +4 | +2.33 | 147 | 2,606.75 | 50 | 34.01 | 888.05 | 34.07 | 884.65 | 33.94 | -3.4 | -680 | -- | -- |
| 2026/02/24 | 172 | -1.5 | -0.86 | 41 | 700.85 | 5 | 12.2 | 85.35 | 12.18 | 85.7 | 12.23 | +0.35 | +700 | -- | -- |
| 2026/02/23 | 173.5 | +5 | +2.97 | 36 | 617.55 | 5 | 13.89 | 84.7 | 13.72 | 86.45 | 14 | +1.75 | +3,500 | -- | -- |
| 2026/02/11 | 168.5 | +0 | +0 | 26 | 435.25 | 7 | 26.92 | 116.9 | 26.86 | 117.7 | 27.04 | +0.8 | +1,142.86 | -- | -- |
| 2026/02/10 | 168.5 | -5 | -2.88 | 69 | 1,169.6 | 19 | 27.54 | 320.6 | 27.41 | 321.3 | 27.47 | +0.7 | +368.42 | -- | -- |
| 2026/02/09 | 173.5 | +13 | +8.1 | 235 | 4,080.3 | 74 | 31.49 | 1,281.6 | 31.41 | 1,283.5 | 31.46 | +1.9 | +256.76 | -- | -- |
| 2026/02/06 | 160.5 | -1.5 | -0.93 | 23 | 367.35 | 3 | 13.04 | 47.75 | 13 | 48.2 | 13.12 | +0.45 | +1,500 | -- | -- |
| 2026/02/05 | 162 | -1 | -0.61 | 23 | 372.65 | 3 | 13.04 | 48.65 | 13.06 | 48.65 | 13.06 | +0 | +0 | -- | -- |
| 2026/02/04 | 163 | -0.5 | -0.31 | 7 | 114 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/02/03 | 163.5 | +1.5 | +0.93 | 43 | 691.25 | 11 | 25.58 | 177.4 | 25.66 | 177.35 | 25.66 | -0.05 | -45.45 | -- | -- |
| 2026/02/02 | 162 | -2.5 | -1.52 | 62 | 1,000.3 | 7 | 11.29 | 112.4 | 11.24 | 113.7 | 11.37 | +1.3 | +1,857.14 | -- | -- |
| 2026/01/30 | 164.5 | -3 | -1.79 | 36 | 591.25 | 3 | 8.33 | 49.3 | 8.34 | 49.4 | 8.36 | +0.1 | +333.33 | -- | -- |
| 2026/01/29 | 167.5 | +0.5 | +0.3 | 41 | 679.05 | 7 | 17.07 | 115.2 | 16.96 | 116.05 | 17.09 | +0.85 | +1,214.29 | -- | -- |
| 2026/01/28 | 167 | +1 | +0.6 | 47 | 781.95 | 2 | 4.26 | 33.1 | 4.23 | 33.4 | 4.27 | +0.3 | +1,500 | -- | -- |
| 2026/01/27 | 166 | -0.5 | -0.3 | 32 | 532.35 | 2 | 6.25 | 33.2 | 6.24 | 33.3 | 6.26 | +0.1 | +500 | -- | -- |
| 2026/01/26 | 166.5 | +1 | +0.6 | 134 | 2,256.65 | 78 | 58.21 | 1,320.4 | 58.51 | 1,317.55 | 58.39 | -2.85 | -365.38 | -- | -- |
| 2026/01/23 | 165.5 | +1 | +0.61 | 11 | 180.5 | 1 | 9.09 | 16.5 | 9.14 | 16.55 | 9.17 | +0.05 | +500 | -- | -- |
| 2026/01/22 | 164.5 | +2 | +1.23 | 30 | 492.1 | 4 | 13.33 | 65.3 | 13.27 | 65.6 | 13.33 | +0.3 | +750 | -- | -- |
| 2026/01/21 | 162.5 | -2.5 | -1.52 | 16 | 260.6 | 3 | 18.75 | 48.85 | 18.75 | 48.9 | 18.76 | +0.05 | +166.67 | -- | -- |
| 2026/01/20 | 165 | +0 | +0 | 20 | 328.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/19 | 165 | -3 | -1.79 | 56 | 922.45 | 6 | 10.71 | 98.65 | 10.69 | 99.2 | 10.75 | +0.55 | +916.67 | -- | -- |
| 2026/01/16 | 168 | +4.5 | +2.75 | 26 | 429.4 | 5 | 19.23 | 81.85 | 19.06 | 82.9 | 19.31 | +1.05 | +2,100 | -- | -- |
| 2026/01/15 | 163.5 | +1 | +0.62 | 10 | 161.95 | 1 | 10 | 16.25 | 10.03 | 16.1 | 9.94 | -0.15 | -1,500 | -- | -- |
| 2026/01/14 | 162.5 | +1.5 | +0.93 | 22 | 359.1 | 2 | 9.09 | 32.45 | 9.04 | 32.9 | 9.16 | +0.45 | +2,250 | -- | -- |
| 2026/01/13 | 161 | -4 | -2.42 | 102 | 1,653.4 | 21 | 20.59 | 340.95 | 20.62 | 342.35 | 20.71 | +1.4 | +666.67 | -- | -- |
| 2026/01/12 | 165 | -1.5 | -0.9 | 55 | 913.25 | 5 | 9.09 | 82.6 | 9.04 | 82.8 | 9.07 | +0.2 | +400 | -- | -- |
| 2026/01/09 | 166.5 | +0.5 | +0.3 | 13 | 215.95 | 2 | 15.38 | 33.2 | 15.37 | 33.4 | 15.47 | +0.2 | +1,000 | -- | -- |
| 2026/01/08 | 166 | -2 | -1.19 | 17 | 283.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2026/01/07 | 168 | -1.5 | -0.88 | 10 | 168.2 | 1 | 10 | 16.75 | 9.96 | 16.8 | 9.99 | +0.05 | +500 | -- | -- |
| 2026/01/06 | 169.5 | +0.5 | +0.3 | 45 | 767.3 | 4 | 8.89 | 68.15 | 8.88 | 68.2 | 8.89 | +0.05 | +125 | -- | -- |
| 2026/01/05 | 169 | +4 | +2.42 | 28 | 471.2 | 3 | 10.71 | 50.75 | 10.77 | 50.65 | 10.75 | -0.1 | -333.33 | -- | -- |
| 2026/01/02 | 165 | +0.5 | +0.3 | 23 | 381.35 | 1 | 4.35 | 16.65 | 4.37 | 16.5 | 4.33 | -0.15 | -1,500 | -- | -- |
| 2025/12/31 | 164.5 | +2 | +1.23 | 19 | 311.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/30 | 162.5 | +1 | +0.62 | 4 | 64.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/29 | 161.5 | -2 | -1.22 | 28 | 451.45 | 2 | 7.14 | 32.1 | 7.11 | 32.35 | 7.17 | +0.25 | +1,250 | -- | -- |
| 2025/12/26 | 163.5 | +1.5 | +0.93 | 14 | 227.1 | 2 | 14.29 | 32.4 | 14.27 | 32.65 | 14.38 | +0.25 | +1,250 | -- | -- |
| 2025/12/19 | 163 | +0 | +0 | 3 | 48.95 | 1 | 33.33 | 16.3 | 33.3 | 16.3 | 33.3 | +0 | +0 | -- | -- |
| 2025/12/18 | 163 | -2 | -1.21 | 21 | 342.35 | 3 | 14.29 | 48.55 | 14.18 | 49.5 | 14.46 | +0.95 | +3,166.67 | -- | -- |
| 2025/12/17 | 165 | +0 | +0 | 5 | 82.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/12/16 | 165 | -4 | -2.37 | 22 | 365.35 | 1 | 4.55 | 16.5 | 4.52 | 16.6 | 4.54 | +0.1 | +1,000 | -- | -- |
| 2025/12/15 | 169 | -2.5 | -1.46 | 29 | 487.95 | 1 | 3.45 | 16.8 | 3.44 | 16.9 | 3.46 | +0.1 | +1,000 | -- | -- |
| 2025/11/26 | 162.5 | +2.5 | +1.56 | 47 | 761.55 | 5 | 10.64 | 80.65 | 10.59 | 80.9 | 10.62 | +0.25 | +500 | -- | -- |
| 2025/11/25 | 160 | +3 | +1.91 | 21 | 333.8 | 2 | 9.52 | 31.65 | 9.48 | 31.9 | 9.56 | +0.25 | +1,250 | -- | -- |
| 2025/11/24 | 157 | +1 | +0.64 | 12 | 190.6 | 5 | 41.67 | 79.4 | 41.66 | 80.4 | 42.18 | +1 | +2,000 | -- | -- |
| 2025/11/21 | 156 | -1.5 | -0.95 | 20 | 309.15 | 2 | 10 | 30.9 | 10 | 30.85 | 9.98 | -0.05 | -250 | -- | -- |
| 2025/11/20 | 157.5 | +4 | +2.61 | 27 | 420.75 | 3 | 11.11 | 46.65 | 11.09 | 47.05 | 11.18 | +0.4 | +1,333.33 | -- | -- |
| 2025/11/19 | 153.5 | +0 | +0 | 7 | 107.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/18 | 153.5 | -1 | -0.65 | 41 | 629.4 | 8 | 19.51 | 122.2 | 19.42 | 123.35 | 19.6 | +1.15 | +1,437.5 | -- | -- |
| 2025/11/17 | 154.5 | -7.5 | -4.63 | 81 | 1,264.1 | 3 | 3.7 | 46.95 | 3.71 | 47.25 | 3.74 | +0.3 | +1,000 | -- | -- |
| 2025/11/14 | 162 | +1.5 | +0.93 | 45 | 724.95 | 6 | 13.33 | 96.25 | 13.28 | 96.25 | 13.28 | +0 | +0 | -- | -- |
| 2025/11/13 | 160.5 | -0.5 | -0.31 | 12 | 193.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/12 | 161 | -0.5 | -0.31 | 3 | 48.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/11 | 161.5 | +2 | +1.25 | 11 | 176.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/10 | 159.5 | +2.5 | +1.59 | 56 | 904.05 | 16 | 28.57 | 259.5 | 28.7 | 258.65 | 28.61 | -0.85 | -531.25 | -- | -- |
| 2025/11/07 | 157 | +4 | +2.61 | 46 | 729.3 | 13 | 28.26 | 205.1 | 28.12 | 206.3 | 28.29 | +1.2 | +923.08 | -- | -- |
| 2025/11/06 | 153 | +0.5 | +0.33 | 7 | 107.75 | 1 | 14.29 | 15.4 | 14.29 | 15.4 | 14.29 | +0 | +0 | -- | -- |
| 2025/11/05 | 152.5 | -1.5 | -0.97 | 31 | 468.9 | 2 | 6.45 | 30.1 | 6.42 | 30.55 | 6.52 | +0.45 | +2,250 | -- | -- |
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。
