7556
163
TWD+0.50 (0.31%)
2025.07.04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(2025/07/03) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的10.61%。當日現股當沖之總損益為-1.5萬元、每張平均損益則為-2,143元。
開盤價
162.5
收盤價
163
當日範圍
162 - 165
成交張數
23
開盤價(昨)
166
收盤價(昨)
162.5
昨日範圍
161.5 - 166
成交張數(昨)
66
成交金額
375.30萬
成交金額(昨)
1083.70萬
52週範圍
109 - 204.5
發行股數
2652萬
市值
43億
現股當沖－歷史逐日資訊
開盤價
162.5
收盤價
163
成交張數
23
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(%) | ||||||
| 2025/07/03 | 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 | -- | -- |
| 2025/04/22 | 127 | -0.5 | -0.39 | 30 | 384.3 | 5 | 16.67 | 64.25 | 16.72 | 64.2 | 16.71 | -0.05 | -100 | -- | -- |
| 2025/04/21 | 127.5 | -4.5 | -3.41 | 58 | 744.45 | 14 | 24.14 | 180.5 | 24.25 | 180.5 | 24.25 | +0 | +0 | -- | -- |
| 2025/04/18 | 132 | +1 | +0.76 | 25 | 330.1 | 5 | 20 | 66 | 19.99 | 66.15 | 20.04 | +0.15 | +300 | -- | -- |
| 2025/04/17 | 131 | -1 | -0.76 | 50 | 657.75 | 6 | 12 | 78.95 | 12 | 79.15 | 12.03 | +0.2 | +333.33 | -- | -- |
| 2025/04/16 | 132 | -3.5 | -2.58 | 70 | 923.95 | 14 | 20 | 185.35 | 20.06 | 185.25 | 20.05 | -0.1 | -71.43 | -- | -- |
| 2025/04/15 | 135.5 | +8 | +6.27 | 57 | 769.65 | 18 | 31.58 | 241.35 | 31.36 | 243.75 | 31.67 | +2.4 | +1,333.33 | -- | -- |
| 2025/04/14 | 127.5 | +0 | +0 | 73 | 946.1 | 25 | 34.25 | 322.85 | 34.12 | 325.1 | 34.36 | +2.25 | +900 | -- | -- |
| 2025/04/11 | 127.5 | -3 | -2.3 | 67 | 847.15 | 16 | 23.88 | 200.25 | 23.64 | 201.2 | 23.75 | +0.95 | +593.75 | -- | -- |
| 2025/04/10 | 130.5 | +11.5 | +9.66 | 19 | 247.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/09 | 119 | -13 | -9.85 | 164 | 2,022.1 | 24 | 14.63 | 300.45 | 14.86 | 298.6 | 14.77 | -1.85 | -770.83 | -- | -- |
| 2025/04/08 | 132 | -9 | -6.38 | 136 | 1,783.9 | 30 | 22.06 | 392.75 | 22.02 | 397.8 | 22.3 | +5.05 | +1,683.33 | -- | -- |
| 2025/04/07 | 141 | -15.5 | -9.9 | 4 | 55.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/02 | 156.5 | +2.5 | +1.62 | 42 | 642.35 | 18 | 42.98 | 278.5 | 43.36 | 274.25 | 42.69 | -4.25 | -2,361.11 | -- | -- |
| 2025/04/01 | 154 | +4 | +2.67 | 37 | 573.99 | 4 | 10.83 | 60.85 | 10.6 | 62.1 | 10.82 | +1.25 | +3,125 | -- | -- |
| 2025/03/31 | 150 | -10 | -6.25 | 82 | 1,249.39 | 15 | 18.29 | 227.2 | 18.18 | 229.65 | 18.38 | +2.45 | +1,633.33 | -- | -- |
| 2025/03/28 | 160 | -3 | -1.84 | 30 | 482.08 | 2 | 6.7 | 32.7 | 6.78 | 32 | 6.64 | -0.7 | -3,500 | -- | -- |
| 2025/03/27 | 163 | -3 | -1.81 | 22 | 363.66 | 1 | 4.54 | 16.2 | 4.45 | 16.3 | 4.48 | +0.1 | +1,000 | -- | -- |
| 2025/03/26 | 166 | +0.5 | +0.3 | 55 | 928.3 | 2 | 3.61 | 33.3 | 3.59 | 33.2 | 3.58 | -0.1 | -500 | -- | -- |
| 2025/03/25 | 165.5 | +0.5 | +0.3 | 29 | 473.69 | 3 | 10.47 | 49.75 | 10.5 | 49.7 | 10.49 | -0.05 | -166.67 | -- | -- |
| 2025/03/24 | 165 | +2 | +1.23 | 26 | 424.12 | 1 | 3.89 | 16.5 | 3.89 | 16.5 | 3.89 | +0 | +0 | -- | -- |
| 2025/03/21 | 163 | -1 | -0.61 | 19 | 318.59 | 3 | 15.4 | 48.95 | 15.36 | 49.15 | 15.43 | +0.2 | +666.67 | -- | -- |
| 2025/03/20 | 164 | -0.5 | -0.3 | 15 | 243.84 | 2 | 13.5 | 33.1 | 13.57 | 32.8 | 13.45 | -0.3 | -1,500 | -- | -- |
| 2025/03/19 | 164.5 | +0.5 | +0.3 | 43 | 705.44 | 3 | 6.98 | 49.15 | 6.97 | 49.5 | 7.02 | +0.35 | +1,166.67 | -- | -- |
| 2025/03/18 | 164 | +4 | +2.5 | 65 | 1,061.33 | 13 | 20.06 | 213 | 20.07 | 212.9 | 20.06 | -0.1 | -76.92 | -- | -- |
| 2025/03/17 | 160 | -6.5 | -3.9 | 140 | 2,270.98 | 22 | 15.69 | 356.45 | 15.7 | 359.05 | 15.81 | +2.6 | +1,181.82 | -- | -- |
| 2025/03/14 | 166.5 | +0 | +0 | 34 | 557.86 | 7 | 20.89 | 116.35 | 20.86 | 116.8 | 20.94 | +0.45 | +642.86 | -- | -- |
| 2025/03/13 | 166.5 | -6.5 | -3.76 | 59 | 1,005.63 | 14 | 23.62 | 239.7 | 23.84 | 238.45 | 23.71 | -1.25 | -892.86 | -- | -- |
| 2025/03/12 | 173 | -4 | -2.26 | 122 | 2,157.57 | 58 | 47.66 | 1,027.2 | 47.61 | 1,034.4 | 47.94 | +7.2 | +1,241.38 | -- | -- |
| 2025/03/11 | 177 | +9.5 | +5.67 | 131 | 2,245.79 | 46 | 35 | 780.95 | 34.77 | 778.55 | 34.67 | -2.4 | -521.74 | -- | -- |
| 2025/03/10 | 167.5 | +1.5 | +0.9 | 92 | 1,591.35 | 42 | 45.44 | 724.4 | 45.52 | 721.35 | 45.33 | -3.05 | -726.19 | -- | -- |
| 2025/03/07 | 166 | -3 | -1.78 | 57 | 966.96 | 20 | 34.91 | 339.7 | 35.13 | 336.45 | 34.79 | -3.25 | -1,625 | -- | -- |
| 2025/03/06 | 169 | -3 | -1.74 | 43 | 720.06 | 4 | 9.4 | 68.45 | 9.51 | 67.6 | 9.39 | -0.85 | -2,125 | -- | -- |
| 2025/03/05 | 172 | +5.5 | +3.3 | 88 | 1,522.32 | 30 | 34.12 | 516.2 | 33.91 | 518.5 | 34.06 | +2.3 | +766.67 | -- | -- |
| 2025/03/04 | 166.5 | +1.5 | +0.91 | 91 | 1,515.39 | 24 | 26.31 | 398.25 | 26.28 | 400.35 | 26.42 | +2.1 | +875 | -- | -- |
| 2025/03/03 | 165 | -3 | -1.79 | 65 | 1,065.09 | 9 | 13.83 | 148.15 | 13.91 | 147.8 | 13.88 | -0.35 | -388.89 | -- | -- |
| 2025/02/27 | 168 | -3.5 | -2.04 | 92 | 1,565.1 | 21 | 22.84 | 361.05 | 23.07 | 360.75 | 23.05 | -0.3 | -142.86 | -- | -- |
| 2025/02/26 | 171.5 | -3.5 | -2 | 94 | 1,619.56 | 20 | 21.39 | 345.3 | 21.32 | 346.4 | 21.39 | +1.1 | +550 | -- | -- |
| 2025/02/25 | 175 | -2.5 | -1.41 | 30 | 531.21 | 2 | 6.61 | 35.1 | 6.61 | 35.15 | 6.62 | +0.05 | +250 | -- | -- |
| 2025/02/24 | 177.5 | -2.5 | -1.39 | 93 | 1,634.92 | 18 | 19.31 | 314.95 | 19.26 | 317.9 | 19.44 | +2.95 | +1,638.89 | -- | -- |
| 2025/02/21 | 180 | -6 | -3.23 | 71 | 1,292.39 | 8 | 11.33 | 147.1 | 11.38 | 146.85 | 11.36 | -0.25 | -312.5 | -- | -- |
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。
