7556
204.5
TWD+17.00 (9.07%)
2025.05.16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(2025/05/16) 當沖狀況。整體成交張數為481張，佔整體市場成交張數的52.92%。當日現股當沖之總損益為+163萬元、每張平均損益則為+3,383元。
開盤價
184
收盤價
204.5
當日範圍
182.5 - 205
成交張數
909
開盤價(昨)
175
收盤價(昨)
187.5
昨日範圍
172 - 188.5
成交張數(昨)
889
成交金額
1.78億
成交金額(昨)
1.65億
52週範圍
109 - 204.5
發行股數
2526萬
市值
52億
現股當沖－歷史逐日資訊
開盤價
184
收盤價
204.5
成交張數
909
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(%) | ||||||
| 2025/05/16 | 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 | -- | -- |
| 2025/02/20 | 186 | +3.5 | +1.92 | 182 | 3,396.95 | 74 | 40.56 | 1,381.7 | 40.67 | 1,377 | 40.54 | -4.7 | -635.14 | -- | -- |
| 2025/02/19 | 182.5 | +2.5 | +1.39 | 122 | 2,230.58 | 30 | 24.65 | 547.75 | 24.56 | 551.65 | 24.73 | +3.9 | +1,300 | -- | -- |
| 2025/02/18 | 180 | +3 | +1.69 | 99 | 1,764.94 | 36 | 36.36 | 639.9 | 36.26 | 641.55 | 36.35 | +1.65 | +458.33 | -- | -- |
| 2025/02/17 | 177 | -1.5 | -0.84 | 179 | 3,105.19 | 67 | 37.49 | 1,161.2 | 37.4 | 1,169.3 | 37.66 | +8.1 | +1,208.96 | -- | -- |
| 2025/02/14 | 178.5 | -2.5 | -1.38 | 368 | 6,691.47 | 178 | 48.43 | 3,245.45 | 48.5 | 3,241.25 | 48.44 | -4.2 | -235.96 | -- | -- |
| 2025/02/13 | 181 | +12.5 | +7.42 | 328 | 5,893.84 | 135 | 41.14 | 2,405.9 | 40.82 | 2,433.95 | 41.3 | +28.05 | +2,077.78 | -- | -- |
| 2025/02/12 | 168.5 | +1.5 | +0.9 | 267 | 4,477.95 | 80 | 29.95 | 1,342.4 | 29.98 | 1,344 | 30.01 | +1.6 | +200 | -- | -- |
| 2025/02/11 | 167 | +2.5 | +1.52 | 810 | 14,322.79 | 383 | 47.3 | 6,812.5 | 47.56 | 6,746 | 47.1 | -66.5 | -1,736.29 | -- | -- |
| 2025/02/10 | 164.5 | +3.5 | +2.17 | 184 | 3,103.02 | 76 | 41.24 | 1,278.75 | 41.21 | 1,276.75 | 41.15 | -2 | -263.16 | -- | -- |
| 2025/02/07 | 161 | +1.5 | +0.94 | 58 | 922.26 | 26 | 44.59 | 412.5 | 44.73 | 413.25 | 44.81 | +0.75 | +288.46 | -- | -- |
| 2025/02/06 | 159.5 | +1 | +0.63 | 36 | 576.73 | 6 | 16.52 | 95.6 | 16.58 | 95.4 | 16.54 | -0.2 | -333.33 | -- | -- |
| 2025/02/05 | 158.5 | +6.5 | +4.28 | 106 | 1,676 | 60 | 56.51 | 949.95 | 56.68 | 949.3 | 56.64 | -0.65 | -108.33 | -- | -- |
| 2025/02/04 | 152 | +2 | +1.33 | 42 | 639.02 | 13 | 31.05 | 199.55 | 31.23 | 199.3 | 31.19 | -0.25 | -192.31 | -- | -- |
| 2025/02/03 | 150 | -9.5 | -5.96 | 47 | 710.72 | 13 | 27.75 | 197.1 | 27.73 | 197.7 | 27.82 | +0.6 | +461.54 | -- | -- |
| 2025/01/22 | 159.5 | -4 | -2.45 | 74 | 1,197.04 | 24 | 32.4 | 390.65 | 32.63 | 389.15 | 32.51 | -1.5 | -625 | -- | -- |
| 2025/01/21 | 163.5 | +9 | +5.83 | 186 | 3,024.42 | 55 | 29.63 | 894.15 | 29.56 | 893.75 | 29.55 | -0.4 | -72.73 | -- | -- |
| 2025/01/20 | 154.5 | -0.5 | -0.32 | 35 | 543.22 | 6 | 16.91 | 91.15 | 16.78 | 92.35 | 17 | +1.2 | +2,000 | -- | -- |
| 2025/01/17 | 155 | -2 | -1.27 | 73 | 1,132.73 | 23 | 31.38 | 356.45 | 31.47 | 354.8 | 31.32 | -1.65 | -717.39 | -- | -- |
| 2025/01/16 | 157 | +11 | +7.53 | 147 | 2,285.83 | 49 | 33.27 | 756.75 | 33.11 | 762.85 | 33.37 | +6.1 | +1,244.9 | -- | -- |
| 2025/01/15 | 146 | +3 | +2.1 | 52 | 758.81 | 10 | 19.22 | 144.85 | 19.09 | 145.8 | 19.21 | +0.95 | +950 | -- | -- |
| 2025/01/14 | 143 | +1.5 | +1.06 | 38 | 550.35 | 11 | 28.74 | 157.75 | 28.66 | 158.4 | 28.78 | +0.65 | +590.91 | -- | -- |
| 2025/01/13 | 141.5 | -5.5 | -3.74 | 103 | 1,452.37 | 12 | 11.67 | 169.55 | 11.67 | 170.45 | 11.74 | +0.9 | +750 | -- | -- |
| 2025/01/10 | 147 | -2 | -1.34 | 51 | 746.18 | 7 | 13.8 | 102.9 | 13.79 | 103.45 | 13.86 | +0.55 | +785.71 | -- | -- |
| 2025/01/09 | 149 | -6 | -3.87 | 78 | 1,187.66 | 14 | 17.89 | 214.5 | 18.06 | 212.35 | 17.88 | -2.15 | -1,535.71 | -- | -- |
| 2025/01/08 | 155 | -1.5 | -0.96 | 110 | 1,691.83 | 17 | 15.5 | 261.6 | 15.46 | 263.2 | 15.56 | +1.6 | +941.18 | -- | -- |
| 2025/01/07 | 156.5 | -6.5 | -3.99 | 184 | 2,923.26 | 37 | 20.06 | 586.75 | 20.07 | 588.85 | 20.14 | +2.1 | +567.57 | -- | -- |
| 2025/01/06 | 163 | +3 | +1.88 | 139 | 2,252.95 | 35 | 25.13 | 566.8 | 25.16 | 566.4 | 25.14 | -0.4 | -114.29 | -- | -- |
| 2025/01/03 | 160 | -7 | -4.19 | 255 | 4,108.1 | 56 | 21.99 | 905.75 | 22.05 | 900.4 | 21.92 | -5.35 | -955.36 | -- | -- |
| 2024/07/01 | 137 | +2 | +1.48 | 28 | 382.45 | 4 | 14.29 | 54.9 | 14.35 | 54.85 | 14.34 | -0.05 | -125 | -- | -- |
| 2024/06/28 | 135 | -1 | -0.74 | 16 | 217.1 | 1 | 6.25 | 13.55 | 6.24 | 13.55 | 6.24 | +0 | +0 | -- | -- |
| 2024/06/27 | 136 | +0 | +0 | 2 | 27.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/06/26 | 136 | +0 | +0 | 18 | 244.8 | 2 | 11.11 | 27.25 | 11.13 | 27.25 | 11.13 | +0 | +0 | -- | -- |
| 2024/06/25 | 136 | +2.5 | +1.87 | 5 | 67.1 | 0 | 0 | 0 | 0 | 0 | 0 | +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。
