≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7556 意德士 / K線比較(日)

7556 意德士

日期: 10/02權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
273262.5+10.5+4%5.14%261273.5260
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
942,533萬128737股/筆268.74.3332.971.13
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
28743.9萬81349張/筆262.9-2 (-0.76%)

連續漲跌: 連2跌→漲  ( +10.5元 / +4%)

財報評分: 最新72分 / 平均74分

上櫃指數: 426.93 (8.11 / +1.94%)

新聞及公告

• 意德士科技受邀參加櫃買中心暨永豐金證券合作舉辦之「2026年半導體展高峰論壇」 (公告訊息 08/31 17:43)

• 代重要子公司大鐿先端科技(股)公司公告2026年上半年度盈餘分派除息基準日 (公告訊息 08/26 16:34)

• 代重要子公司大鐿先端科技(股)公司公告董事會決議 2026年上半年度盈餘分配案 (公告訊息 08/26 16:33)

• 代重要子公司大鐿先端科技(股)公司公告董事會重要決議內容 (公告訊息 08/26 16:32)

• 意德士科技董事會通過2026年第2季合併財務報告 (公告訊息 08/11 16:24)

• 意德士科技2026年第2季合併財務報告董事會召開日期 (公告訊息 08/03 18:27)

• 代子公司德鐿投資(股)公司公告取得私募有價證券 (公告訊息 07/31 17:12)

• 意德士科技取得新竹縣竹東鎮土地 (公告訊息 07/16 18:24)

• 意德士科技董事會決議授權董事長購置土地 (公告訊息 07/08 18:32)

• 意德士科技國內第一次無擔保轉換公司債2026年第2季轉換普通股之增資基準日 (公告訊息 07/08 18:23)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/10/02273+10.5+4%+4%48475.74+122.25+0.25%+0.25%+3.75%+3.75%
'26/10/01262.5-2-0.76%+3.21%48353.49+413.36+0.86%+1.12%-1.62%+2.1%
'26/09/30264.5-3-1.12%+2.06%47940.13+308.17+0.65%+1.77%-1.77%+0.28%
'26/09/29267.5+3+1.13%+3.21%47631.96-392.64-0.82%+0.94%+1.95%+2.27%
'26/09/24264.5+2.5+0.95%+4.2%48024.6-132.69-0.28%+0.66%+1.23%+3.54%
'26/09/23262+3.5+1.35%+5.61%48157.29+357.12+0.75%+1.41%+0.6%+4.2%
'26/09/22258.5-1-0.39%+5.2%47800.17+81.33+0.17%+1.59%-0.56%+3.62%
'26/09/21259.5-2.5-0.95%+4.2%47718.84+538.09+1.14%+2.74%-2.09%+1.45%
'26/09/18262+14.5+5.86%+10.3%47180.75+892.75+1.93%+4.73%+3.93%+5.58%
'26/09/17247.5+4+1.64%+12.1%46288+439.1+0.96%+5.73%+0.68%+6.39%
'26/09/16243.5+5+2.1%+14.5%45848.9+337.41+0.74%+6.51%+1.36%+7.95%
'26/09/15238.5-3.5-1.45%+12.8%45511.49-351.03-0.77%+5.7%-0.68%+7.11%
'26/09/14242-1-0.41%+12.3%45862.52-322.33-0.7%+4.96%+0.29%+7.39%
'26/09/11243-3-1.22%+11%46184.85-755.64-1.61%+3.27%+0.39%+7.7%
'26/09/10246-9-3.53%+7.06%46940.49-242.87-0.51%+2.74%-3.02%+4.32%
'26/09/09255+9+3.66%+11%47183.36+77.58+0.16%+2.91%+3.5%+8.07%
'26/09/08246-4-1.6%+9.2%47105.78-220.49-0.47%+2.43%-1.13%+6.77%
'26/09/07250+1.5+0.6%+9.86%47326.27+775.14+1.67%+4.13%-1.07%+5.72%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/04248.5+3.5+1.43%+11.4%46551.13+693.47+1.51%+5.71%-0.08%+5.72%
'26/09/03245-7.5-2.97%+8.12%45857.66-307.06-0.67%+5.01%-2.3%+3.11%
'26/09/02252.5-0.5-0.2%+7.91%46164.72-784-1.67%+3.25%+1.47%+4.65%
'26/09/01253+4.5+1.81%+9.86%46948.72+820.25+1.78%+5.09%+0.03%+4.77%
'26/08/31248.5-9-3.5%+6.02%46128.47-202.98-0.44%+4.63%-3.06%+1.39%
'26/08/28257.5-6.5-2.46%+3.41%46331.45+356.23+0.77%+5.44%-3.23%-2.03%
'26/08/27264+7+2.72%+6.23%45975.22+142.6+0.31%+5.77%+2.41%+0.46%
'26/08/26257+8+3.21%+9.64%45832.62+663.16+1.47%+7.32%+1.74%+2.32%
'26/08/25249+2.5+1.01%+10.8%45169.46+407.14+0.91%+8.3%+0.1%+2.45%
'26/08/24246.5-3-1.2%+9.42%44762.32-461.97-1.02%+7.19%-0.18%+2.23%
'26/08/21249.5+2+0.81%+10.3%45224.29+290.55+0.65%+7.88%+0.16%+2.42%
'26/08/20247.5+4+1.64%+12.1%44933.74+214.39+0.48%+8.4%+1.16%+3.72%
'26/08/19243.5-8.5-3.37%+8.33%44719.35-589.33-1.3%+6.99%-2.07%+1.34%
'26/08/18252+6.5+2.65%+11.2%45308.68-548.59-1.2%+5.71%+3.85%+5.49%
'26/08/17245.5+6.5+2.72%+14.2%45857.27+46.26+0.1%+5.82%+2.62%+8.41%
'26/08/14239+2.5+1.06%+15.4%45811.01-210.47-0.46%+5.33%+1.52%+10.1%
'26/08/13236.5+1.5+0.64%+16.2%46021.48+503.41+1.11%+6.5%-0.47%+9.67%
'26/08/12235+12+5.38%+22.4%45518.07+397.35+0.88%+7.44%+4.5%+15%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/1122300%+22.4%45120.72+191.96+0.43%+7.89%-0.43%+14.5%
'26/08/1022300%+22.4%44928.76+702.85+1.59%+9.61%-1.59%+12.8%
'26/08/0722300%+22.4%44225.91-170.79-0.38%+9.19%+0.38%+13.2%
'26/08/06223-0.5-0.22%+22.1%44396.7-214.9-0.48%+8.66%+0.26%+13.5%
'26/08/05223.5+8+3.71%+26.7%44611.6+1250.94+2.88%+11.8%+0.83%+14.9%
'26/08/04215.5+0.5+0.23%+27%43360.66-25.75-0.06%+11.7%+0.29%+15.2%
'26/08/03215+5+2.38%+30%43386.41+266.66+0.62%+12.4%+1.76%+17.6%
'26/07/31210+14+7.14%+39.3%43119.75+3186.45+7.98%+21.4%-0.84%+17.9%
'26/07/30196-5.5-2.73%+35.5%39933.3-105.88-0.26%+21.1%-2.47%+14.4%
'26/07/29201.5-8.5-4.05%+30%40039.18-1564.18-3.76%+16.5%-0.29%+13.5%
'26/07/28210-8-3.67%+25.2%41603.36-2030.83-4.65%+11.1%+0.98%+14.1%
'26/07/27218+1+0.46%+25.8%43634.19-20.65-0.05%+11%+0.51%+14.8%
'26/07/24217-3.5-1.59%+23.8%43654.84-1195.97-2.67%+8.08%+1.08%+15.7%
'26/07/23220.5-4.5-2%+21.3%44850.81+25.03+0.06%+8.14%-2.06%+13.2%
'26/07/22225+2.5+1.12%+22.7%44825.78+592.91+1.34%+9.59%-0.22%+13.1%
'26/07/21222.5+11.5+5.45%+29.4%44232.87+1783.17+4.2%+14.2%+1.25%+15.2%
'26/07/20211-7.5-3.43%+24.9%42449.7-221.57-0.52%+13.6%-2.91%+11.3%
'26/07/17218.5-14-6.02%+17.4%42671.27-2953.71-6.47%+6.25%+0.45%+11.2%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/16232.5-2.5-1.06%+16.2%45624.98-6.61-0.01%+6.23%-1.05%+9.94%
'26/07/15235-1.5-0.63%+15.4%45631.59+893.64+2%+8.35%-2.63%+7.08%
'26/07/14236.5-11.5-4.64%+10.1%44737.95-642.57-1.42%+6.82%-3.22%+3.26%
'26/07/13248-12-4.62%+5%45380.52+25.91+0.06%+6.88%-4.68%-1.88%
'26/07/09260-5-1.89%+3.02%45354.61-379.8-0.83%+5.99%-1.06%-2.98%
'26/07/0828200%+2.84%45734.41+255.3+0.56%+6.59%-0.56%-3.75%
'26/07/07282-5.5-1.91%+0.87%45479.11-1077.28-2.31%+4.12%+0.4%-3.25%
'26/07/06287.5-4-1.37%-0.51%46556.39-224.23-0.48%+3.62%-0.89%-4.14%
'26/07/03291.5+3.5+1.22%+0.69%46780.62+36.46+0.08%+3.7%+1.14%-3.01%
'26/07/02288+1.5+0.52%+1.22%46744.16-274.83-0.58%+3.1%+1.1%-1.88%
'26/07/01286.5+6.5+2.32%+3.57%47018.99+893.08+1.94%+5.09%+0.38%-1.52%
'26/06/30280+7+2.56%+6.23%46125.91+1126.01+2.5%+7.72%+0.06%-1.5%
'26/06/29273+1+0.37%+6.62%44999.9+428.14+0.96%+8.76%-0.59%-2.14%
'26/06/26272-8.5-3.03%+3.39%44571.76-1683.5-3.64%+4.8%+0.61%-1.41%
'26/06/25280.5+1.5+0.54%+3.94%46255.26+211.66+0.46%+5.28%+0.08%-1.34%
'26/06/24279-3-1.06%+2.84%46043.6-1057.05-2.24%+2.92%+1.18%-0.08%
'26/06/23282-11-3.75%-1.02%47100.65-640.86-1.34%+1.54%-2.41%-2.56%
'26/06/22293+18+6.55%+5.45%47741.51+1276.31+2.75%+4.33%+3.8%+1.13%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/18275-3-1.08%+4.32%46465.2+587.81+1.28%+5.66%-2.36%-1.35%
'26/06/17278+1.5+0.54%+4.88%45877.39+68.2+0.15%+5.82%+0.39%-0.94%
'26/06/16276.5-2-0.72%+4.13%45809.19+412.2+0.91%+6.78%-1.63%-2.65%
'26/06/15278.5+5+1.83%+6.03%45396.99+1227.95+2.78%+9.75%-0.95%-3.72%
'26/06/12273.5+7.5+2.82%+9.02%44169.04+1019.58+2.36%+12.3%+0.46%-3.32%
'26/06/11266-2.5-0.93%+8.01%43149.46-76.08-0.18%+12.1%-0.75%-4.14%
'26/06/10268.5-21.5-7.41%0%43225.54-1478.9-3.31%+8.44%-4.1%-8.44%
'26/06/09290+7.5+2.65%+2.65%44704.44+1201.66+2.76%+11.4%-0.11%-8.78%
'26/06/08282.5+1+0.36%+3.02%43502.78-1568.16-3.48%+7.55%+3.84%-4.53%
'26/06/05281.5+5+1.81%+4.88%45070.94-606.52-1.33%+6.13%+3.14%-1.24%
'26/06/04276.5-2.5-0.9%+3.94%45677.46-781.7-1.68%+4.34%+0.78%-0.4%
'26/06/03279+7+2.57%+6.62%46459.16+901.85+1.98%+6.41%+0.59%+0.21%
'26/06/02272-6.5-2.33%+4.13%45557.31+219.4+0.48%+6.92%-2.81%-2.79%
'26/06/01278.5+1+0.36%+4.5%45337.91+604.97+1.35%+8.37%-0.99%-3.86%
'26/05/29277.5+5+1.83%+6.42%44732.94+1096.5+2.51%+11.1%-0.68%-4.67%
'26/05/28272.5-17.5-6.03%0%43636.44-620.36-1.4%+9.53%-4.63%-9.53%
'26/05/27290-3-1.02%-1.02%44256.8+731.43+1.68%+11.4%-2.7%-12.4%
'26/05/26293+5+1.74%+0.69%43525.37-119.03-0.27%+11.1%+2.01%-10.4%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/25288+12+4.35%+5.07%43644.4+1376.43+3.26%+14.7%+1.09%-9.61%
'26/05/22276+7+2.6%+7.81%42267.97+899.76+2.18%+17.2%+0.42%-9.37%
'26/05/21269+20+8.03%+16.5%41368.21+1347.39+3.37%+21.1%+4.66%-4.66%
'26/05/20249-11-4.23%+11.5%40020.82-154.74-0.39%+20.7%-3.84%-9.12%
'26/05/19260-7-2.62%+8.61%40175.56-716.26-1.75%+18.5%-0.87%-9.93%
'26/05/18267-18-6.32%+1.75%40891.82-280.54-0.68%+17.7%-5.64%-16%
'26/05/15285+12+4.4%+6.23%41172.36-579.39-1.39%+16.1%+5.79%-9.88%
'26/05/14273+8+3.02%+9.43%41751.75+377.25+0.91%+17.2%+2.11%-7.73%
'26/05/13265-6-2.21%+7.01%41374.5-523.82-1.25%+15.7%-0.96%-8.69%
'26/05/12271+1+0.37%+7.41%41898.32+108.26+0.26%+16%+0.11%-8.59%
'26/05/11270+13+5.06%+12.8%41790.06+186.12+0.45%+16.5%+4.61%-3.68%
'26/05/08257-27-9.51%+2.11%41603.94-329.84-0.79%+15.6%-8.72%-13.5%
'26/05/07284-3-1.05%+1.05%41933.78+794.93+1.93%+17.8%-2.98%-16.8%
'26/05/06287+1.5+0.53%+1.58%41138.85+369.56+0.91%+18.9%-0.38%-17.3%
'26/05/05285.5-8.5-2.89%-1.36%40769.29+64.15+0.16%+19.1%-3.05%-20.5%
'26/05/04294-11.5-3.76%-5.07%40705.14+1778.51+4.57%+24.5%-8.33%-29.6%
'26/04/30305.5-5.5-1.77%-6.75%38926.63-376.87-0.96%+23.3%-0.81%-30.1%
'26/04/29311+19+6.51%-0.68%39303.5-218.23-0.55%+22.7%+7.06%-23.3%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/28292+0.5+0.17%-0.51%39521.73-94.9-0.24%+22.4%+0.41%-22.9%
'26/04/27291.5-11.5-3.8%-4.29%39616.63+684.23+1.76%+24.5%-5.56%-28.8%
'26/04/24303-16-5.02%-9.09%38932.4+1218.25+3.23%+28.5%-8.25%-37.6%
'26/04/23319+17+5.63%-3.97%37714.15-164.32-0.43%+28%+6.06%-32%
'26/04/22302+7.5+2.55%-1.53%37878.47+273.36+0.73%+28.9%+1.82%-30.4%
'26/04/21294.5+2.5+0.86%-0.68%37605.11+646.31+1.75%+31.2%-0.89%-31.8%
'26/04/20292+26.5+9.98%+9.23%36958.8+154.46+0.42%+31.7%+9.56%-22.5%
'26/04/17265.5-4.5-1.67%+7.41%36804.34-327.68-0.88%+30.5%-0.79%-23.1%
'26/04/16270+6+2.27%+9.85%37132.02+409.88+1.12%+32%+1.15%-22.2%
'26/04/15264+24+10%+20.8%36722.14+426.02+1.17%+33.6%+8.83%-12.7%
'26/04/14240+21.5+9.84%+32.7%36296.12+838.83+2.37%+36.7%+7.47%-3.99%
'26/04/13218.5+19.5+9.8%+45.7%35457.29+39.46+0.11%+36.9%+9.69%+8.86%
'26/04/10199+18+9.94%+60.2%35417.83+556.67+1.6%+39.1%+8.34%+21.2%
'26/04/09181-1-0.55%+59.3%34861.16+99.78+0.29%+39.5%-0.84%+19.9%
'26/04/08182+6.5+3.7%+65.2%34761.38+1531.56+4.61%+45.9%-0.91%+19.4%
'26/04/07175.5+3.5+2.03%+68.6%33229.82+657.39+2.02%+48.8%+0.01%+19.8%
'26/04/02172+1+0.58%+69.6%32572.43-602.39-1.82%+46.1%+2.4%+23.5%
'26/04/01171+3.5+2.09%+73.1%33174.82+1451.83+4.58%+52.8%-2.49%+20.3%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/31167.5-3.5-2.05%+69.6%31722.99-795.17-2.45%+49.1%+0.4%+20.5%
'26/03/30171-3.5-2.01%+66.2%32518.16-594.43-1.8%+46.4%-0.21%+19.8%
'26/03/27174.5-2.5-1.41%+63.8%33112.59-225.03-0.68%+45.4%-0.73%+18.4%
'26/03/26177-5.5-3.01%+58.9%33337.62-101.49-0.3%+45%-2.71%+13.9%
'26/03/25182.5+13+7.67%+71.1%33439.11+826.87+2.54%+48.6%+5.13%+22.4%
'26/03/24169.5+0.5+0.3%+71.6%32612.24-110.26-0.34%+48.1%+0.64%+23.5%
'26/03/23169-5-2.87%+66.7%32722.5-821.38-2.45%+44.5%-0.42%+22.2%
'26/03/2017400%+66.7%33543.88-145.8-0.43%+43.9%+0.43%+22.8%
'26/03/19174-5.5-3.06%+61.6%33689.68-658.9-1.92%+41.1%-1.14%+20.4%
'26/03/18179.500%+61.6%34348.58+512.01+1.51%+43.3%-1.51%+18.3%
'26/03/17179.5-3-1.64%+58.9%33836.57+494.06+1.48%+45.4%-3.12%+13.5%
'26/03/16182.5+5+2.82%+63.4%33342.51-57.81-0.17%+45.1%+2.99%+18.2%
'26/03/13177.5+0.5+0.28%+63.8%33400.32-181.54-0.54%+44.4%+0.82%+19.5%
'26/03/12177-0.5-0.28%+63.4%33581.86-532.33-1.56%+42.1%+1.28%+21.3%
'26/03/11177.5+2.5+1.43%+65.7%34114.19+1342.32+4.1%+47.9%-2.67%+17.8%
'26/03/10175+6.5+3.86%+72.1%32771.87+661.45+2.06%+51%+1.8%+21.1%
'26/03/09168.5-10.5-5.87%+62%32110.42-1489.12-4.43%+44.3%-1.44%+17.7%
'26/03/06179+6+3.47%+67.6%33599.54-73.4-0.22%+44%+3.69%+23.7%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/05173+5+2.98%+72.6%33672.94+844.06+2.57%+47.7%+0.41%+25%
'26/03/04168-7-4%+65.7%32828.88-1494.77-4.35%+41.2%+0.35%+24.5%
'26/03/03175-4-2.23%+62%34323.65-771.44-2.2%+38.1%-0.03%+23.9%
'26/03/02179+1.5+0.85%+63.4%35095.09-319.4-0.9%+36.9%+1.75%+26.5%
'26/02/26177.5+1.5+0.85%+64.8%35414.49+1.420%+36.9%+0.85%+27.9%
'26/02/25176+4+2.33%+68.6%35413.07+712.25+2.05%+39.7%+0.28%+28.9%
'26/02/24172-1.5-0.86%+67.1%34700.82+927.56+2.75%+43.5%-3.61%+23.6%
'26/02/23173.5+5+2.97%+72.1%33773.26+167.55+0.5%+44.2%+2.47%+27.9%
'26/02/11168.500%+72.1%33605.71+532.74+1.61%+46.6%-1.61%+25.5%
'26/02/10168.5-5-2.88%+67.1%33072.97+668.35+2.06%+49.6%-4.94%+17.6%
'26/02/09173.5+13+8.1%+80.7%32404.62+621.7+1.96%+52.5%+6.14%+28.2%
'26/02/06160.5-1.5-0.93%+79%31782.92-18.35-0.06%+52.4%-0.87%+26.6%
'26/02/05162-1-0.61%+77.9%31801.27-488.54-1.51%+50.1%+0.9%+27.8%
'26/02/04163-0.5-0.31%+77.4%32289.81+94.45+0.29%+50.6%-0.6%+26.8%
'26/02/03163.5+1.5+0.93%+79%32195.36+571.33+1.81%+53.3%-0.88%+25.7%
'26/02/02162-2.5-1.52%+76.3%31624.03-439.72-1.37%+51.2%-0.15%+25.1%
'26/01/30164.5-3-1.79%+73.1%32063.75-472.52-1.45%+49%-0.34%+24.1%
'26/01/29167.5+0.5+0.3%+73.7%32536.27-267.55-0.82%+47.8%+1.12%+25.9%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/28167+1+0.6%+74.7%32803.82+485.9+1.5%+50%-0.9%+24.7%
'26/01/27166-0.5-0.3%+74.2%32317.92+253.4+0.79%+51.2%-1.09%+23%
'26/01/26166.5+1+0.6%+75.2%32064.52+103.01+0.32%+51.7%+0.28%+23.6%
'26/01/23165.5+1+0.61%+76.3%31961.51+215.43+0.68%+52.7%-0.07%+23.6%
'26/01/22164.5+2+1.23%+78.5%31746.08+499.71+1.6%+55.1%-0.37%+23.3%
'26/01/21162.5-2.5-1.52%+75.8%31246.37-513.62-1.62%+52.6%+0.1%+23.1%
'26/01/2016500%+75.8%31759.99+120.7+0.38%+53.2%-0.38%+22.5%
'26/01/19165-3-1.79%+72.6%31639.29+230.59+0.73%+54.3%-2.52%+18.3%
'26/01/16168+4.5+2.75%+77.4%31408.7+598.12+1.94%+57.3%+0.81%+20%
'26/01/15163.5+1+0.62%+78.5%30810.58-131.2-0.42%+56.7%+1.04%+21.8%
'26/01/14162.5+1.5+0.93%+80.1%30941.78+234.56+0.76%+57.9%+0.17%+22.3%
'26/01/13161-4-2.42%+75.8%30707.22+139.93+0.46%+58.6%-2.88%+17.2%
'26/01/12165-1.5-0.9%+74.2%30567.29+278.33+0.92%+60%-1.82%+14.1%
'26/01/09166.5+0.5+0.3%+74.7%30288.96-71.59-0.24%+59.7%+0.54%+15%
'26/01/08166-2-1.19%+72.6%30360.55-74.92-0.25%+59.3%-0.94%+13.3%
'26/01/07168-1.5-0.88%+71.1%30435.47-140.83-0.46%+58.5%-0.42%+12.6%
'26/01/06169.5+0.5+0.3%+71.6%30576.3+471.26+1.57%+61%-1.27%+10.6%
'26/01/05169+4+2.42%+75.8%30105.04+755.23+2.57%+65.2%-0.15%+10.6%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/02165+0.5+0.3%+76.3%29349.81+386.21+1.33%+67.4%-1.03%+8.92%
'25/12/31164.5+2+1.23%+78.5%28963.6+256.47+0.89%+68.9%+0.34%+9.6%
'25/12/30162.5+1+0.62%+79.6%28707.13-103.76-0.36%+68.3%+0.98%+11.3%
'25/12/29161.5-2-1.22%+77.4%28810.89+254.87+0.89%+69.8%-2.11%+7.61%
'25/12/26163.5+1.5+0.93%+79%28556.02+184.04+0.65%+70.9%+0.28%+8.15%
'25/12/24162-2-1.22%+76.8%28371.98+61.51+0.22%+71.2%-1.44%+5.6%
'25/12/23164-1-0.61%+75.8%28310.47+160.83+0.57%+72.2%-1.18%+3.55%
'25/12/22165+2+1.23%+77.9%28149.64+453.29+1.64%+75%-0.41%+2.89%
'25/12/1916300%+77.9%27696.35+227.82+0.83%+76.5%-0.83%+1.44%
'25/12/18163-2-1.21%+75.8%27468.53-56.64-0.21%+76.1%-1%-0.36%
'25/12/1716500%+75.8%27525.17-11.49-0.04%+76%+0.04%-0.28%
'25/12/16165-4-2.37%+71.6%27536.66-330.28-1.19%+74%-1.18%-2.36%
'25/12/15169-2.5-1.46%+69.1%27866.94-331.08-1.17%+71.9%-0.29%-2.82%
'25/12/12171.500%+69.1%28198.02+173.27+0.62%+73%-0.62%-3.88%
'25/12/11171.5-1-0.58%+68.1%28024.75-375.98-1.32%+70.7%+0.74%-2.57%
'25/12/10172.5+1.5+0.88%+69.6%28400.73+218.13+0.77%+72%+0.11%-2.42%
'25/12/09171-1.5-0.87%+68.1%28182.6-121.18-0.43%+71.3%-0.44%-3.15%
'25/12/08172.5+2+1.17%+70.1%28303.78+322.89+1.15%+73.2%+0.02%-3.16%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/05170.5-1.5-0.87%+68.6%27980.89+185.18+0.67%+74.4%-1.54%-5.8%
'25/12/04172+0.5+0.29%+69.1%27795.71+2.67+0.01%+74.4%+0.28%-5.32%
'25/12/03171.5+0.5+0.29%+69.6%27793.04+228.77+0.83%+75.9%-0.54%-6.27%
'25/12/02171+4+2.4%+73.7%27564.27+221.74+0.81%+77.3%+1.59%-3.64%
'25/12/01167-1-0.6%+72.6%27342.53-283.95-1.03%+75.5%+0.43%-2.85%
'25/11/28168+5+3.07%+77.9%27626.48+71.95+0.26%+75.9%+2.81%+1.99%
'25/11/27163+0.5+0.31%+78.5%27554.53+144.99+0.53%+76.9%-0.22%+1.6%
'25/11/26162.5+2.5+1.56%+81.2%27409.54+497.37+1.85%+80.1%-0.29%+1.12%
'25/11/25160+3+1.91%+84.7%26912.17+407.93+1.54%+82.9%+0.37%+1.82%
'25/11/24157+1+0.64%+85.9%26504.24+69.3+0.26%+83.4%+0.38%+2.52%
'25/11/21156-1.5-0.95%+84.1%26434.94-991.42-3.61%+76.7%+2.66%+7.38%
'25/11/20157.5+4+2.61%+88.9%27426.36+846.24+3.18%+82.4%-0.57%+6.55%
'25/11/19153.500%+88.9%26580.12-176-0.66%+81.2%+0.66%+7.75%
'25/11/18153.5-1-0.65%+87.7%26756.12-691.19-2.52%+76.6%+1.87%+11.1%
'25/11/17154.5-7.5-4.63%+79%27447.31+49.81+0.18%+76.9%-4.81%+2.08%
'25/11/14162+1.5+0.93%+80.7%27397.5-506.06-1.81%+73.7%+2.74%+6.96%
'25/11/13160.5-0.5-0.31%+80.1%27903.56-43.53-0.16%+73.5%-0.15%+6.67%
'25/11/12161-0.5-0.31%+79.6%27947.09+162.14+0.58%+74.5%-0.89%+5.1%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/11161.5+2+1.25%+81.8%27784.95-84.56-0.3%+73.9%+1.55%+7.88%
'25/11/10159.5+2.5+1.59%+84.7%27869.51+218.1+0.79%+75.3%+0.8%+9.4%
'25/11/07157+4+2.61%+89.5%27651.41-248.04-0.89%+73.8%+3.5%+15.8%
'25/11/06153+0.5+0.33%+90.2%27899.45+182.39+0.66%+74.9%-0.33%+15.3%
'25/11/05152.5-1.5-0.97%+88.3%27717.06-399.5-1.42%+72.4%+0.45%+15.9%
'25/11/04154-3.5-2.22%+84.1%28116.56-218.03-0.77%+71.1%-1.45%+13%
'25/11/03157.5+2.5+1.61%+87.1%28334.59+101.24+0.36%+71.7%+1.25%+15.4%
'25/10/31155-4-2.52%+82.4%28233.35-54.18-0.19%+71.4%-2.33%+11%
'25/10/30159-1.5-0.93%+80.7%28287.53-7.21-0.03%+71.3%-0.9%+9.36%
'25/10/29160.5+0.5+0.31%+81.2%28294.74+345.63+1.24%+73.4%-0.93%+7.81%
'25/10/2816000%+81.2%27949.11-44.52-0.16%+73.2%+0.16%+8.08%
'25/10/27160-2-1.23%+79%27993.63+461.37+1.68%+76.1%-2.91%+2.94%
'25/10/23162-0.5-0.31%+78.5%27532.26-116.65-0.42%+75.3%+0.11%+3.14%
'25/10/22162.5+0.5+0.31%+79%27648.91-103.5-0.37%+74.7%+0.68%+4.34%
'25/10/21162+1.5+0.93%+80.7%27752.41+63.78+0.23%+75.1%+0.7%+5.61%
'25/10/20160.500%+80.7%27688.63+386.26+1.41%+77.6%-1.41%+3.13%
'25/10/17160.5-2-1.23%+78.5%27302.37-345.5-1.25%+75.3%+0.02%+3.13%
'25/10/16162.5+1.5+0.93%+80.1%27647.87+372.16+1.36%+77.7%-0.43%+2.4%
交易
日期		7556 意德士加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/15161+3+1.9%+83.5%27275.71+482.56+1.8%+80.9%+0.1%+2.62%
'25/10/14158-3-1.86%+80.1%26793.15-130.27-0.48%+80.1%-1.38%+0.07%
'25/10/13161-5-3.01%+74.7%26923.42-378.5-1.39%+77.6%-1.62%-2.86%
'25/10/09166-4-2.35%+70.6%27301.92+238.24+0.88%+79.1%-3.23%-8.53%
'25/10/08170+2+1.19%+72.6%27063.68-148.27-0.54%+78.1%+1.73%-5.52%
'25/10/07168-2.5-1.47%+70.1%27211.95+450.89+1.68%+81.1%-3.15%-11.1%