7556
192
TWD+4.50 (2.40%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為25張，佔整體市場成交張數的17.73%。當日現股當沖之總損益為+7,500元、每張平均損益則為+300元。
開盤價
187
收盤價
192
當日範圍
184 - 195.5
成交張數
167
開盤價(昨)
186
收盤價(昨)
187.5
昨日範圍
185 - 190
成交張數(昨)
141
成交金額
3185.15萬
成交金額(昨)
2647.30萬
52週範圍
119 - 204.5
發行股數
2732萬
市值
52億
現股當沖－歷史逐日資訊
開盤價
187
收盤價
192
成交張數
167
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(%) | ||||||
| 2025/08/28 | 192 | +4.5 | +2.4 | 167 | 3,185.15 | 38 | 22.75 | 726.2 | 22.8 | 725.15 | 22.77 | -1.05 | -276.32 | -- | -- |
| 2025/08/27 | 187.5 | +5 | +2.74 | 141 | 2,647.3 | 25 | 17.73 | 468.85 | 17.71 | 469.6 | 17.74 | +0.75 | +300 | -- | -- |
| 2025/08/26 | 182.5 | +1.5 | +0.83 | 66 | 1,201 | 12 | 18.18 | 217.75 | 18.13 | 219.45 | 18.27 | +1.7 | +1,416.67 | -- | -- |
| 2025/08/25 | 181 | +2 | +1.12 | 126 | 2,324.95 | 28 | 22.22 | 513.9 | 22.1 | 514.4 | 22.13 | +0.5 | +178.57 | -- | -- |
| 2025/08/22 | 179 | -2 | -1.1 | 53 | 955.65 | 8 | 15.09 | 144.2 | 15.09 | 144.55 | 15.13 | +0.35 | +437.5 | -- | -- |
| 2025/08/21 | 181 | +7 | +4.02 | 259 | 4,748.9 | 46 | 17.76 | 836.85 | 17.62 | 842.35 | 17.74 | +5.5 | +1,195.65 | -- | -- |
| 2025/08/20 | 174 | -11 | -5.95 | 251 | 4,433.1 | 48 | 19.12 | 857.7 | 19.35 | 855.4 | 19.3 | -2.3 | -479.17 | -- | -- |
| 2025/08/19 | 185 | +8.5 | +4.82 | 193 | 3,560.8 | 25 | 12.95 | 458.95 | 12.89 | 464.55 | 13.05 | +5.6 | +2,240 | -- | -- |
| 2025/08/18 | 176.5 | -4.5 | -2.49 | 91 | 1,614.95 | 7 | 7.69 | 123.5 | 7.65 | 123.95 | 7.68 | +0.45 | +642.86 | -- | -- |
| 2025/08/15 | 181 | -2 | -1.09 | 86 | 1,557.7 | 11 | 12.79 | 198.6 | 12.75 | 199.55 | 12.81 | +0.95 | +863.64 | -- | -- |
| 2025/08/14 | 183 | +7 | +3.98 | 140 | 2,559.65 | 9 | 6.43 | 162.9 | 6.36 | 164.85 | 6.44 | +1.95 | +2,166.67 | -- | -- |
| 2025/08/13 | 176 | -7.5 | -4.09 | 118 | 2,102.15 | 12 | 10.17 | 214.05 | 10.18 | 211.3 | 10.05 | -2.75 | -2,291.67 | -- | -- |
| 2025/08/12 | 183.5 | +4 | +2.23 | 98 | 1,795.3 | 18 | 18.37 | 329.25 | 18.34 | 329.8 | 18.37 | +0.55 | +305.56 | -- | -- |
| 2025/08/11 | 179.5 | -0.5 | -0.28 | 62 | 1,116.15 | 11 | 17.74 | 197.9 | 17.73 | 197.55 | 17.7 | -0.35 | -318.18 | -- | -- |
| 2025/08/08 | 180 | -3.5 | -1.91 | 63 | 1,144.55 | 12 | 19.05 | 217.45 | 19 | 221 | 19.31 | +3.55 | +2,958.33 | -- | -- |
| 2025/08/07 | 183.5 | +6.5 | +3.67 | 207 | 3,793.65 | 66 | 31.88 | 1,208.8 | 31.86 | 1,218.3 | 32.11 | +9.5 | +1,439.39 | -- | -- |
| 2025/08/06 | 177 | +4.5 | +2.61 | 66 | 1,160.15 | 14 | 21.21 | 245.45 | 21.16 | 247.45 | 21.33 | +2 | +1,428.57 | -- | -- |
| 2025/08/05 | 172.5 | -1.5 | -0.86 | 21 | 363.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/08/04 | 174 | -1.5 | -0.85 | 10 | 174.95 | 1 | 10 | 17.4 | 9.95 | 17.5 | 10 | +0.1 | +1,000 | -- | -- |
| 2025/08/01 | 175.5 | +4.5 | +2.63 | 57 | 997.9 | 16 | 28.07 | 279.3 | 27.99 | 280.5 | 28.11 | +1.2 | +750 | -- | -- |
| 2025/07/31 | 171 | +0.5 | +0.29 | 24 | 412.4 | 2 | 8.33 | 34.3 | 8.32 | 34.2 | 8.29 | -0.1 | -500 | -- | -- |
| 2025/07/30 | 170.5 | +0 | +0 | 16 | 273.1 | 2 | 12.5 | 34.15 | 12.5 | 34.15 | 12.5 | +0 | +0 | -- | -- |
| 2025/07/29 | 170.5 | -3.5 | -2.01 | 46 | 786.3 | 5 | 10.87 | 85.55 | 10.88 | 85.7 | 10.9 | +0.15 | +300 | -- | -- |
| 2025/07/28 | 174 | -1 | -0.57 | 13 | 227.25 | 1 | 7.69 | 17.5 | 7.7 | 17.4 | 7.66 | -0.1 | -1,000 | -- | -- |
| 2025/07/25 | 175 | -3 | -1.69 | 36 | 634.4 | 6 | 16.67 | 105.95 | 16.7 | 105.6 | 16.65 | -0.35 | -583.33 | -- | -- |
| 2025/07/24 | 178 | +2 | +1.14 | 83 | 1,475.85 | 11 | 13.25 | 194.95 | 13.21 | 196.15 | 13.29 | +1.2 | +1,090.91 | -- | -- |
| 2025/07/23 | 176 | +3 | +1.73 | 30 | 528.5 | 9 | 30 | 158.65 | 30.02 | 158.65 | 30.02 | +0 | +0 | -- | -- |
| 2025/07/22 | 173 | -5.5 | -3.08 | 95 | 1,680.5 | 27 | 28.42 | 479.55 | 28.54 | 479.45 | 28.53 | -0.1 | -37.04 | -- | -- |
| 2025/07/21 | 178.5 | +6 | +3.48 | 195 | 3,509.25 | 86 | 44.1 | 1,543.05 | 43.97 | 1,551.55 | 44.21 | +8.5 | +988.37 | -- | -- |
| 2025/07/18 | 172.5 | +4 | +2.37 | 111 | 1,924.55 | 51 | 45.95 | 883.3 | 45.9 | 886.3 | 46.05 | +3 | +588.24 | -- | -- |
| 2025/07/17 | 168.5 | -0.5 | -0.3 | 19 | 319.7 | 5 | 26.32 | 83.5 | 26.12 | 84.45 | 26.42 | +0.95 | +1,900 | -- | -- |
| 2025/07/16 | 169 | -3 | -1.74 | 34 | 580.05 | 8 | 23.53 | 136.6 | 23.55 | 136.3 | 23.5 | -0.3 | -375 | -- | -- |
| 2025/07/15 | 172 | +4 | +2.38 | 67 | 1,142.35 | 13 | 19.4 | 220.75 | 19.32 | 221.8 | 19.42 | +1.05 | +807.69 | -- | -- |
| 2025/07/14 | 168 | +4 | +2.44 | 44 | 736.9 | 6 | 13.64 | 100.5 | 13.64 | 100.75 | 13.67 | +0.25 | +416.67 | -- | -- |
| 2025/07/11 | 164 | +0.5 | +0.31 | 14 | 229 | 1 | 7.14 | 16.4 | 7.16 | 16.4 | 7.16 | +0 | +0 | -- | -- |
| 2025/07/10 | 163.5 | -0.5 | -0.3 | 24 | 396.2 | 6 | 25 | 99.35 | 25.08 | 98.6 | 24.89 | -0.75 | -1,250 | -- | -- |
| 2025/07/09 | 164 | +2.5 | +1.55 | 8 | 131.15 | 2 | 25 | 32.75 | 24.97 | 32.85 | 25.05 | +0.1 | +500 | -- | -- |
| 2025/07/08 | 161.5 | +0.5 | +0.31 | 17 | 274.6 | 3 | 17.65 | 48.5 | 17.66 | 48.65 | 17.72 | +0.15 | +500 | -- | -- |
| 2025/07/07 | 161 | -2 | -1.23 | 44 | 701.3 | 6 | 13.64 | 95.45 | 13.61 | 95.75 | 13.65 | +0.3 | +500 | -- | -- |
| 2025/07/04 | 163 | +0.5 | +0.31 | 23 | 375.3 | 1 | 4.35 | 16.25 | 4.33 | 16.4 | 4.37 | +0.15 | +1,500 | -- | -- |
| 2025/07/03 | 162.5 | -11.5 | -0.1 | 66 | 1,083.7 | 7 | 10.61 | 115.95 | 10.7 | 114.45 | 10.56 | -1.5 | -2,142.86 | -- | -- |
| 2025/07/02 | 174 | -2.5 | -1.42 | 98 | 1,726.65 | 17 | 17.35 | 302.1 | 17.5 | 298.3 | 17.28 | -3.8 | -2,235.29 | -- | -- |
| 2025/07/01 | 176.5 | +3.5 | +2.02 | 50 | 882.5 | 3 | 6 | 53 | 6.01 | 53.1 | 6.02 | +0.1 | +333.33 | -- | -- |
| 2025/06/30 | 173 | -2.5 | -1.42 | 29 | 508.25 | 7 | 24.14 | 124.3 | 24.46 | 122.9 | 24.18 | -1.4 | -2,000 | -- | -- |
| 2025/06/27 | 175.5 | +0 | +0 | 24 | 421.8 | 3 | 12.5 | 52.65 | 12.48 | 52.75 | 12.51 | +0.1 | +333.33 | -- | -- |
| 2025/06/26 | 175.5 | -3.5 | -1.96 | 44 | 776.45 | 9 | 20.45 | 158.4 | 20.4 | 159.45 | 20.54 | +1.05 | +1,166.67 | -- | -- |
| 2025/06/25 | 179 | +3 | +1.7 | 44 | 785.45 | 5 | 11.36 | 89.1 | 11.34 | 89.35 | 11.38 | +0.25 | +500 | -- | -- |
| 2025/06/24 | 176 | +2.5 | +1.44 | 92 | 1,636.2 | 29 | 31.52 | 514.7 | 31.46 | 514.15 | 31.42 | -0.55 | -189.66 | -- | -- |
| 2025/06/23 | 173.5 | +6.5 | +3.89 | 100 | 1,723.95 | 28 | 28 | 479.65 | 27.82 | 482 | 27.96 | +2.35 | +839.29 | -- | -- |
| 2025/06/20 | 167 | -1 | -0.6 | 23 | 385.2 | 7 | 30.43 | 117.2 | 30.43 | 117.4 | 30.48 | +0.2 | +285.71 | -- | -- |
| 2025/06/19 | 168 | -2 | -1.18 | 18 | 302.9 | 5 | 27.78 | 84.15 | 27.78 | 84.05 | 27.75 | -0.1 | -200 | -- | -- |
| 2025/06/18 | 170 | +3 | +1.8 | 80 | 1,357.6 | 15 | 18.75 | 251.65 | 18.54 | 255 | 18.78 | +3.35 | +2,233.33 | -- | -- |
| 2025/06/17 | 167 | +7 | +4.38 | 78 | 1,282.2 | 28 | 35.9 | 462.5 | 36.07 | 465.7 | 36.32 | +3.2 | +1,142.86 | -- | -- |
| 2025/06/16 | 160 | -2 | -1.23 | 99 | 1,596.2 | 20 | 20.2 | 323.55 | 20.27 | 322.05 | 20.18 | -1.5 | -750 | -- | -- |
| 2025/06/13 | 162 | -5 | -2.99 | 47 | 764.3 | 7 | 14.89 | 114.05 | 14.92 | 113.8 | 14.89 | -0.25 | -357.14 | -- | -- |
| 2025/06/12 | 167 | +2.5 | +1.52 | 69 | 1,153.45 | 26 | 37.68 | 435.05 | 37.72 | 435.1 | 37.72 | +0.05 | +19.23 | -- | -- |
| 2025/06/11 | 164.5 | -5 | -2.95 | 332 | 5,528.8 | 44 | 13.25 | 734.3 | 13.28 | 735.75 | 13.31 | +1.45 | +329.55 | -- | -- |
| 2025/06/10 | 169.5 | +1 | +0.59 | 155 | 2,609.4 | 45 | 29.03 | 757.5 | 29.03 | 760 | 29.13 | +2.5 | +555.56 | -- | -- |
| 2025/06/09 | 168.5 | -2 | -1.17 | 30 | 506.4 | 6 | 20 | 101.6 | 20.06 | 101.7 | 20.08 | +0.1 | +166.67 | -- | -- |
| 2025/06/06 | 170.5 | -2 | -1.16 | 66 | 1,116.3 | 15 | 22.73 | 254 | 22.75 | 255.95 | 22.93 | +1.95 | +1,300 | -- | -- |
| 2025/06/05 | 172.5 | +1.5 | +0.88 | 146 | 2,500.1 | 54 | 36.99 | 924.75 | 36.99 | 924.9 | 36.99 | +0.15 | +27.78 | -- | -- |
| 2025/06/04 | 171 | +2.5 | +1.48 | 258 | 4,469.4 | 135 | 52.33 | 2,351.65 | 52.62 | 2,358.8 | 52.78 | +7.15 | +529.63 | -- | -- |
| 2025/06/03 | 168.5 | +0.5 | +0.3 | 37 | 625.7 | 10 | 27.03 | 169.35 | 27.07 | 169.4 | 27.07 | +0.05 | +50 | -- | -- |
| 2025/06/02 | 168 | -2 | -1.18 | 58 | 963 | 10 | 17.24 | 165.5 | 17.19 | 167.2 | 17.36 | +1.7 | +1,700 | -- | -- |
| 2025/05/29 | 170 | -1.5 | -0.87 | 63 | 1,083.95 | 18 | 28.57 | 311.15 | 28.71 | 311.05 | 28.7 | -0.1 | -55.56 | -- | -- |
| 2025/05/28 | 171.5 | -4 | -2.28 | 28 | 487.25 | 11 | 39.29 | 191.1 | 39.22 | 191.8 | 39.36 | +0.7 | +636.36 | -- | -- |
| 2025/05/27 | 175.5 | +2 | +1.15 | 46 | 798.75 | 15 | 32.61 | 260.65 | 32.63 | 260.45 | 32.61 | -0.2 | -133.33 | -- | -- |
| 2025/05/26 | 173.5 | -0.5 | -0.29 | 45 | 774.4 | 16 | 35.56 | 275.45 | 35.57 | 275.95 | 35.63 | +0.5 | +312.5 | -- | -- |
| 2025/05/23 | 174 | -2 | -1.14 | 47 | 823.25 | 11 | 23.4 | 193.15 | 23.46 | 192.45 | 23.38 | -0.7 | -636.36 | -- | -- |
| 2025/05/22 | 176 | -3.5 | -1.95 | 132 | 2,298.65 | 61 | 46.21 | 1,064.7 | 46.32 | 1,063.15 | 46.25 | -1.55 | -254.1 | -- | -- |
| 2025/05/21 | 179.5 | -4.5 | -2.45 | 307 | 5,641.75 | 145 | 47.23 | 2,661.45 | 47.17 | 2,673.2 | 47.38 | +11.75 | +810.34 | -- | -- |
| 2025/05/20 | 184 | -0.5 | -0.27 | 301 | 5,442.95 | 153 | 50.83 | 2,761.65 | 50.74 | 2,780.25 | 51.08 | +18.6 | +1,215.69 | -- | -- |
| 2025/05/19 | 184.5 | -20 | -9.78 | 667 | 12,985.3 | 286 | 42.88 | 5,551 | 42.75 | 5,571.85 | 42.91 | +20.85 | +729.02 | -- | -- |
| 2025/05/16 | 204.5 | +17 | +9.07 | 909 | 17,788.25 | 481 | 52.92 | 9,288.2 | 52.22 | 9,450.9 | 53.13 | +162.7 | +3,382.54 | -- | -- |
| 2025/05/15 | 187.5 | +16 | +9.33 | 889 | 16,492.65 | 446 | 50.17 | 8,211.7 | 49.79 | 8,306.7 | 50.37 | +95 | +2,130.04 | -- | -- |
| 2025/05/14 | 171.5 | +10.5 | +6.52 | 193 | 3,301.4 | 61 | 31.61 | 1,038.1 | 31.44 | 1,040.65 | 31.52 | +2.55 | +418.03 | -- | -- |
| 2025/05/13 | 161 | -2 | -1.23 | 73 | 1,186.95 | 19 | 26.03 | 309.95 | 26.11 | 309.55 | 26.08 | -0.4 | -210.53 | -- | -- |
| 2025/05/12 | 163 | +0.5 | +0.31 | 226 | 3,782.05 | 130 | 57.52 | 2,171.25 | 57.41 | 2,170.1 | 57.38 | -1.15 | -88.46 | -- | -- |
| 2025/05/09 | 162.5 | +14.5 | +9.8 | 494 | 7,637.5 | 240 | 48.58 | 3,660.8 | 47.93 | 3,602.95 | 47.17 | -57.85 | -2,410.42 | -- | -- |
| 2025/05/08 | 148 | +7 | +4.96 | 78 | 1,148.6 | 22 | 28.21 | 322.7 | 28.1 | 324.25 | 28.23 | +1.55 | +704.55 | -- | -- |
| 2025/05/07 | 141 | +0.5 | +0.36 | 36 | 505.25 | 6 | 16.67 | 84.15 | 16.66 | 84 | 16.63 | -0.15 | -250 | -- | -- |
| 2025/05/06 | 140.5 | +0 | +0 | 38 | 540.1 | 13 | 34.21 | 185.15 | 34.28 | 185.2 | 34.29 | +0.05 | +38.46 | -- | -- |
| 2025/05/05 | 140.5 | -12.5 | -8.17 | 152 | 2,186.55 | 61 | 40.13 | 876.2 | 40.07 | 890.55 | 40.73 | +14.35 | +2,352.46 | -- | -- |
| 2025/05/02 | 153 | +13.5 | +9.68 | 98 | 1,470.75 | 29 | 29.59 | 426.55 | 29 | 436.9 | 29.71 | +10.35 | +3,568.97 | -- | -- |
| 2025/04/30 | 139.5 | -1 | -0.71 | 44 | 618.85 | 14 | 31.82 | 196.55 | 31.76 | 196.9 | 31.82 | +0.35 | +250 | -- | -- |
| 2025/04/29 | 140.5 | +2 | +1.44 | 39 | 549.25 | 7 | 17.95 | 98.35 | 17.91 | 98.6 | 17.95 | +0.25 | +357.14 | -- | -- |
| 2025/04/28 | 138.5 | -2 | -1.42 | 26 | 361.95 | 8 | 30.77 | 111.35 | 30.76 | 111.1 | 30.69 | -0.25 | -312.5 | -- | -- |
| 2025/04/25 | 140.5 | +9 | +6.84 | 57 | 783.75 | 14 | 24.56 | 191.3 | 24.41 | 193.45 | 24.68 | +2.15 | +1,535.71 | -- | -- |
| 2025/04/24 | 131.5 | +2 | +1.54 | 24 | 320.85 | 9 | 37.5 | 120.25 | 37.48 | 120.35 | 37.51 | +0.1 | +111.11 | -- | -- |
| 2025/04/23 | 129.5 | +2.5 | +1.97 | 12 | 157.35 | 2 | 16.67 | 26.15 | 16.62 | 26.15 | 16.62 | +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。
