7556
155
TWD-4.00 (-2.52%)
2025.10.31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(2025/10/31) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的4.08%。當日現股當沖之總損益為-1,500元、每張平均損益則為-750元。
開盤價
156
收盤價
155
當日範圍
155 - 159
成交張數
49
開盤價(昨)
159.5
收盤價(昨)
159
昨日範圍
153 - 159.5
成交張數(昨)
62
成交金額
766.90萬
成交金額(昨)
967.95萬
52週範圍
119 - 204.5
發行股數
2732萬
市值
42億
現股當沖－歷史逐日資訊
開盤價
156
收盤價
155
成交張數
49
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(%) | ||||||
| 2025/10/31 | 155 | -4 | -2.52 | 49 | 766.9 | 2 | 4.08 | 31.4 | 4.09 | 31.25 | 4.07 | -0.15 | -750 | -- | -- |
| 2025/10/30 | 159 | -1.5 | -0.93 | 62 | 967.95 | 10 | 16.13 | 155.5 | 16.06 | 157.75 | 16.3 | +2.25 | +2,250 | -- | -- |
| 2025/10/29 | 160.5 | +0.5 | +0.31 | 3 | 48.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/10/28 | 160 | +0 | +0 | 8 | 127 | 1 | 12.5 | 15.85 | 12.48 | 16 | 12.6 | +0.15 | +1,500 | -- | -- |
| 2025/10/27 | 160 | -2 | -1.23 | 28 | 446.6 | 4 | 14.29 | 63.95 | 14.32 | 63.95 | 14.32 | +0 | +0 | -- | -- |
| 2025/10/23 | 162 | -0.5 | -0.31 | 1 | 16.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/10/22 | 162.5 | +0.5 | +0.31 | 12 | 193.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/10/21 | 162 | +1.5 | +0.93 | 8 | 129.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/10/20 | 160.5 | +0 | +0 | 11 | 176.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/10/17 | 160.5 | -2 | -1.23 | 24 | 385 | 1 | 4.17 | 16.05 | 4.17 | 16.25 | 4.22 | +0.2 | +2,000 | -- | -- |
| 2025/10/16 | 162.5 | +1.5 | +0.93 | 15 | 243.7 | 3 | 20 | 48.7 | 19.98 | 49.05 | 20.13 | +0.35 | +1,166.67 | -- | -- |
| 2025/10/15 | 161 | +3 | +1.9 | 12 | 192.3 | 3 | 25 | 47.9 | 24.91 | 48.15 | 25.04 | +0.25 | +833.33 | -- | -- |
| 2025/10/14 | 158 | -3 | -1.86 | 58 | 932.3 | 8 | 13.79 | 128.55 | 13.79 | 128 | 13.73 | -0.55 | -687.5 | -- | -- |
| 2025/10/13 | 161 | -5 | -3.01 | 67 | 1,070.65 | 13 | 19.4 | 207.15 | 19.35 | 208.25 | 19.45 | +1.1 | +846.15 | -- | -- |
| 2025/10/09 | 166 | -4 | -2.35 | 54 | 904.75 | 5 | 9.26 | 85.3 | 9.43 | 84.85 | 9.38 | -0.45 | -900 | -- | -- |
| 2025/10/08 | 170 | +2 | +1.19 | 5 | 84.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/10/07 | 168 | -2.5 | -1.47 | 17 | 285.5 | 2 | 11.76 | 33.7 | 11.8 | 33.6 | 11.77 | -0.1 | -500 | -- | -- |
| 2025/10/03 | 170.5 | +0.5 | +0.29 | 10 | 170.4 | 1 | 10 | 17.05 | 10.01 | 17.05 | 10.01 | +0 | +0 | -- | -- |
| 2025/10/02 | 170 | +3 | +1.8 | 26 | 442.35 | 3 | 11.54 | 50.75 | 11.47 | 51.25 | 11.59 | +0.5 | +1,666.67 | -- | -- |
| 2025/10/01 | 167 | +1 | +0.6 | 49 | 827.55 | 8 | 16.33 | 135.75 | 16.4 | 134.4 | 16.24 | -1.35 | -1,687.5 | -- | -- |
| 2025/09/30 | 166 | +2 | +1.22 | 33 | 545.05 | 5 | 15.15 | 82.35 | 15.11 | 82.85 | 15.2 | +0.5 | +1,000 | -- | -- |
| 2025/09/26 | 164 | -4.5 | -2.67 | 69 | 1,138.4 | 9 | 13.04 | 148.5 | 13.04 | 148.85 | 13.08 | +0.35 | +388.89 | -- | -- |
| 2025/09/25 | 168.5 | -1.5 | -0.88 | 27 | 458 | 4 | 14.81 | 68 | 14.85 | 67.8 | 14.8 | -0.2 | -500 | -- | -- |
| 2025/09/24 | 170 | -2.5 | -1.45 | 25 | 425.15 | 2 | 8 | 33.95 | 7.99 | 34.05 | 8.01 | +0.1 | +500 | -- | -- |
| 2025/09/23 | 172.5 | +4 | +2.37 | 36 | 613.65 | 3 | 8.33 | 51 | 8.31 | 51.2 | 8.34 | +0.2 | +666.67 | -- | -- |
| 2025/09/22 | 168.5 | -1 | -0.59 | 37 | 623.4 | 1 | 2.7 | 16.8 | 2.69 | 16.85 | 2.7 | +0.05 | +500 | -- | -- |
| 2025/09/19 | 169.5 | +0 | +0 | 31 | 527.2 | 3 | 9.68 | 51.05 | 9.68 | 50.95 | 9.66 | -0.1 | -333.33 | -- | -- |
| 2025/09/18 | 169.5 | +1.5 | +0.89 | 20 | 337.85 | 4 | 20 | 67.3 | 19.92 | 67.75 | 20.05 | +0.45 | +1,125 | -- | -- |
| 2025/09/17 | 168 | -2 | -1.18 | 57 | 954.5 | 9 | 15.79 | 151.4 | 15.86 | 150.95 | 15.81 | -0.45 | -500 | -- | -- |
| 2025/09/16 | 170 | -0.5 | -0.29 | 20 | 340.55 | 3 | 15 | 51.05 | 14.99 | 51.05 | 14.99 | +0 | +0 | -- | -- |
| 2025/09/15 | 170.5 | -3.5 | -2.01 | 63 | 1,073.2 | 3 | 4.76 | 50.85 | 4.74 | 51.05 | 4.76 | +0.2 | +666.67 | -- | -- |
| 2025/09/12 | 174 | -2 | -1.14 | 109 | 1,898 | 26 | 23.85 | 453.2 | 23.88 | 452.75 | 23.85 | -0.45 | -173.08 | -- | -- |
| 2025/09/11 | 176 | -2 | -1.12 | 61 | 1,078.25 | 3 | 4.92 | 53.3 | 4.94 | 53 | 4.92 | -0.3 | -1,000 | -- | -- |
| 2025/09/10 | 178 | +1.5 | +0.85 | 21 | 373.35 | 2 | 9.52 | 35.45 | 9.5 | 35.6 | 9.54 | +0.15 | +750 | -- | -- |
| 2025/09/09 | 176.5 | -6 | -3.29 | 112 | 1,984.35 | 13 | 11.61 | 231.1 | 11.65 | 230.4 | 11.61 | -0.7 | -538.46 | -- | -- |
| 2025/09/08 | 182.5 | +4 | +2.24 | 54 | 995.35 | 9 | 16.67 | 164.6 | 16.54 | 165.65 | 16.64 | +1.05 | +1,166.67 | -- | -- |
| 2025/09/05 | 178.5 | -1 | -0.56 | 39 | 696.35 | 5 | 12.82 | 89.15 | 12.8 | 89.35 | 12.83 | +0.2 | +400 | -- | -- |
| 2025/09/04 | 179.5 | -4 | -2.18 | 108 | 1,949.75 | 17 | 15.74 | 307.25 | 15.76 | 310.2 | 15.91 | +2.95 | +1,735.29 | -- | -- |
| 2025/09/03 | 183.5 | -3.5 | -1.87 | 91 | 1,676.9 | 10 | 10.99 | 184.2 | 10.98 | 185.55 | 11.07 | +1.35 | +1,350 | -- | -- |
| 2025/09/02 | 187 | -1 | -0.53 | 74 | 1,396.85 | 20 | 27.03 | 378.3 | 27.08 | 376.1 | 26.92 | -2.2 | -1,100 | -- | -- |
| 2025/09/01 | 188 | -3.5 | -1.83 | 125 | 2,357.1 | 38 | 30.4 | 714.8 | 30.33 | 718.6 | 30.49 | +3.8 | +1,000 | -- | -- |
| 2025/08/29 | 191.5 | -0.5 | -0.26 | 215 | 4,192.05 | 75 | 34.88 | 1,461.1 | 34.85 | 1,470.35 | 35.07 | +9.25 | +1,233.33 | -- | -- |
| 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 | -- | -- |
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。
