≡
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: 10/14權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
286285+1+0.35%1.23%288.5288.5285
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
33945.7萬186178股/筆286.44.5434.541.19
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)
691,931萬163421張/筆281.4-1 (-0.35%)

連續漲跌: 連2跌→漲  ( +1元 / +0.35%)

財報評分: 最新72分 / 平均74分

上櫃指數: 420.13 (5.82 / +1.4%)

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
'26/10/14286+1+0.35%+0.35%48625.83+284.52+0.59%+0.59%-0.24%-0.24%
'26/10/13285-1-0.35%0%48341.31-960.65-1.95%-1.37%+1.6%+1.37%
'26/10/12286-4-1.38%-1.38%49301.96-11.48-0.02%-1.39%-1.36%+0.02%
'26/10/08290+7+2.47%+1.06%49313.44-492.93-0.99%-2.37%+3.46%+3.43%
'26/10/07283-12.5-4.23%-3.21%49806.37-16.18-0.03%-2.4%-4.2%-0.81%
'26/10/06295.5-4.5-1.5%-4.67%49822.55+110.51+0.22%-2.19%-1.72%-2.48%
'26/10/05300+27+9.89%+4.76%49712.04+1236.3+2.55%+0.31%+7.34%+4.45%
'26/10/02273+10.5+4%+8.95%48475.74+122.25+0.25%+0.56%+3.75%+8.39%
'26/10/01262.5-2-0.76%+8.13%48353.49+413.36+0.86%+1.43%-1.62%+6.7%
'26/09/30264.5-3-1.12%+6.92%47940.13+308.17+0.65%+2.09%-1.77%+4.83%
'26/09/29267.5+3+1.13%+8.13%47631.96-392.64-0.82%+1.25%+1.95%+6.88%
'26/09/24264.5+2.5+0.95%+9.16%48024.6-132.69-0.28%+0.97%+1.23%+8.19%
'26/09/23262+3.5+1.35%+10.6%48157.29+357.12+0.75%+1.73%+0.6%+8.91%
'26/09/22258.5-1-0.39%+10.2%47800.17+81.33+0.17%+1.9%-0.56%+8.31%
'26/09/21259.5-2.5-0.95%+9.16%47718.84+538.09+1.14%+3.06%-2.09%+6.1%
'26/09/18262+14.5+5.86%+15.6%47180.75+892.75+1.93%+5.05%+3.93%+10.5%
'26/09/17247.5+4+1.64%+17.5%46288+439.1+0.96%+6.06%+0.68%+11.4%
'26/09/16243.5+5+2.1%+19.9%45848.9+337.41+0.74%+6.84%+1.36%+13.1%
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
'26/09/15238.5-3.5-1.45%+18.2%45511.49-351.03-0.77%+6.03%-0.68%+12.2%
'26/09/14242-1-0.41%+17.7%45862.52-322.33-0.7%+5.29%+0.29%+12.4%
'26/09/11243-3-1.22%+16.3%46184.85-755.64-1.61%+3.59%+0.39%+12.7%
'26/09/10246-9-3.53%+12.2%46940.49-242.87-0.51%+3.06%-3.02%+9.1%
'26/09/09255+9+3.66%+16.3%47183.36+77.58+0.16%+3.23%+3.5%+13%
'26/09/08246-4-1.6%+14.4%47105.78-220.49-0.47%+2.75%-1.13%+11.7%
'26/09/07250+1.5+0.6%+15.1%47326.27+775.14+1.67%+4.46%-1.07%+10.6%
'26/09/04248.5+3.5+1.43%+16.7%46551.13+693.47+1.51%+6.04%-0.08%+10.7%
'26/09/03245-7.5-2.97%+13.3%45857.66-307.06-0.67%+5.33%-2.3%+7.94%
'26/09/02252.5-0.5-0.2%+13%46164.72-784-1.67%+3.57%+1.47%+9.47%
'26/09/01253+4.5+1.81%+15.1%46948.72+820.25+1.78%+5.41%+0.03%+9.68%
'26/08/31248.5-9-3.5%+11.1%46128.47-202.98-0.44%+4.95%-3.06%+6.12%
'26/08/28257.5-6.5-2.46%+8.33%46331.45+356.23+0.77%+5.77%-3.23%+2.57%
'26/08/27264+7+2.72%+11.3%45975.22+142.6+0.31%+6.09%+2.41%+5.19%
'26/08/26257+8+3.21%+14.9%45832.62+663.16+1.47%+7.65%+1.74%+7.21%
'26/08/25249+2.5+1.01%+16%45169.46+407.14+0.91%+8.63%+0.1%+7.39%
'26/08/24246.5-3-1.2%+14.6%44762.32-461.97-1.02%+7.52%-0.18%+7.11%
'26/08/21249.5+2+0.81%+15.6%45224.29+290.55+0.65%+8.22%+0.16%+7.34%
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
'26/08/20247.5+4+1.64%+17.5%44933.74+214.39+0.48%+8.74%+1.16%+8.72%
'26/08/19243.5-8.5-3.37%+13.5%44719.35-589.33-1.3%+7.32%-2.07%+6.17%
'26/08/18252+6.5+2.65%+16.5%45308.68-548.59-1.2%+6.04%+3.85%+10.5%
'26/08/17245.5+6.5+2.72%+19.7%45857.27+46.26+0.1%+6.14%+2.62%+13.5%
'26/08/14239+2.5+1.06%+20.9%45811.01-210.47-0.46%+5.66%+1.52%+15.3%
'26/08/13236.5+1.5+0.64%+21.7%46021.48+503.41+1.11%+6.83%-0.47%+14.9%
'26/08/12235+12+5.38%+28.3%45518.07+397.35+0.88%+7.77%+4.5%+20.5%
'26/08/1122300%+28.3%45120.72+191.96+0.43%+8.23%-0.43%+20%
'26/08/1022300%+28.3%44928.76+702.85+1.59%+9.95%-1.59%+18.3%
'26/08/0722300%+28.3%44225.91-170.79-0.38%+9.53%+0.38%+18.7%
'26/08/06223-0.5-0.22%+28%44396.7-214.9-0.48%+9%+0.26%+19%
'26/08/05223.5+8+3.71%+32.7%44611.6+1250.94+2.88%+12.1%+0.83%+20.6%
'26/08/04215.5+0.5+0.23%+33%43360.66-25.75-0.06%+12.1%+0.29%+20.9%
'26/08/03215+5+2.38%+36.2%43386.41+266.66+0.62%+12.8%+1.76%+23.4%
'26/07/31210+14+7.14%+45.9%43119.75+3186.45+7.98%+21.8%-0.84%+24.2%
'26/07/30196-5.5-2.73%+41.9%39933.3-105.88-0.26%+21.4%-2.47%+20.5%
'26/07/29201.5-8.5-4.05%+36.2%40039.18-1564.18-3.76%+16.9%-0.29%+19.3%
'26/07/28210-8-3.67%+31.2%41603.36-2030.83-4.65%+11.4%+0.98%+19.8%
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
'26/07/27218+1+0.46%+31.8%43634.19-20.65-0.05%+11.4%+0.51%+20.4%
'26/07/24217-3.5-1.59%+29.7%43654.84-1195.97-2.67%+8.42%+1.08%+21.3%
'26/07/23220.5-4.5-2%+27.1%44850.81+25.03+0.06%+8.48%-2.06%+18.6%
'26/07/22225+2.5+1.12%+28.5%44825.78+592.91+1.34%+9.93%-0.22%+18.6%
'26/07/21222.5+11.5+5.45%+35.5%44232.87+1783.17+4.2%+14.5%+1.25%+21%
'26/07/20211-7.5-3.43%+30.9%42449.7-221.57-0.52%+14%-2.91%+16.9%
'26/07/17218.5-14-6.02%+23%42671.27-2953.71-6.47%+6.58%+0.45%+16.4%
'26/07/16232.5-2.5-1.06%+21.7%45624.98-6.61-0.01%+6.56%-1.05%+15.1%
'26/07/15235-1.5-0.63%+20.9%45631.59+893.64+2%+8.69%-2.63%+12.2%
'26/07/14236.5-11.5-4.64%+15.3%44737.95-642.57-1.42%+7.15%-3.22%+8.17%
'26/07/13248-12-4.62%+10%45380.52+25.91+0.06%+7.21%-4.68%+2.79%
'26/07/09260-5-1.89%+7.92%45354.61-379.8-0.83%+6.32%-1.06%+1.6%
'26/07/0828200%+7.45%45734.41+255.3+0.56%+6.92%-0.56%+0.53%
'26/07/07282-5.5-1.91%+5.39%45479.11-1077.28-2.31%+4.45%+0.4%+0.95%
'26/07/06287.5-4-1.37%+3.95%46556.39-224.23-0.48%+3.94%-0.89%0%
'26/07/03291.5+3.5+1.22%+5.21%46780.62+36.46+0.08%+4.03%+1.14%+1.18%
'26/07/02288+1.5+0.52%+5.76%46744.16-274.83-0.58%+3.42%+1.1%+2.34%
'26/07/01286.5+6.5+2.32%+8.21%47018.99+893.08+1.94%+5.42%+0.38%+2.79%
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
'26/06/30280+7+2.56%+11%46125.91+1126.01+2.5%+8.06%+0.06%+2.93%
'26/06/29273+1+0.37%+11.4%44999.9+428.14+0.96%+9.1%-0.59%+2.3%
'26/06/26272-8.5-3.03%+8.02%44571.76-1683.5-3.64%+5.12%+0.61%+2.9%
'26/06/25280.5+1.5+0.54%+8.6%46255.26+211.66+0.46%+5.61%+0.08%+2.99%
'26/06/24279-3-1.06%+7.45%46043.6-1057.05-2.24%+3.24%+1.18%+4.21%
'26/06/23282-11-3.75%+3.41%47100.65-640.86-1.34%+1.85%-2.41%+1.56%
'26/06/22293+18+6.55%+10.2%47741.51+1276.31+2.75%+4.65%+3.8%+5.53%
'26/06/18275-3-1.08%+8.99%46465.2+587.81+1.28%+5.99%-2.36%+3%
'26/06/17278+1.5+0.54%+9.58%45877.39+68.2+0.15%+6.15%+0.39%+3.44%
'26/06/16276.5-2-0.72%+8.8%45809.19+412.2+0.91%+7.11%-1.63%+1.68%
'26/06/15278.5+5+1.83%+10.8%45396.99+1227.95+2.78%+10.1%-0.95%+0.7%
'26/06/12273.5+7.5+2.82%+13.9%44169.04+1019.58+2.36%+12.7%+0.46%+1.22%
'26/06/11266-2.5-0.93%+12.8%43149.46-76.08-0.18%+12.5%-0.75%+0.36%
'26/06/10268.5-21.5-7.41%+4.48%43225.54-1478.9-3.31%+8.77%-4.1%-4.29%
'26/06/09290+7.5+2.65%+7.26%44704.44+1201.66+2.76%+11.8%-0.11%-4.52%
'26/06/08282.5+1+0.36%+7.64%43502.78-1568.16-3.48%+7.89%+3.84%-0.25%
'26/06/05281.5+5+1.81%+9.58%45070.94-606.52-1.33%+6.45%+3.14%+3.13%
'26/06/04276.5-2.5-0.9%+8.6%45677.46-781.7-1.68%+4.66%+0.78%+3.94%
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
'26/06/03279+7+2.57%+11.4%46459.16+901.85+1.98%+6.74%+0.59%+4.66%
'26/06/02272-6.5-2.33%+8.8%45557.31+219.4+0.48%+7.25%-2.81%+1.55%
'26/06/01278.5+1+0.36%+9.19%45337.91+604.97+1.35%+8.7%-0.99%+0.49%
'26/05/29277.5+5+1.83%+11.2%44732.94+1096.5+2.51%+11.4%-0.68%-0.24%
'26/05/28272.5-17.5-6.03%+4.48%43636.44-620.36-1.4%+9.87%-4.63%-5.39%
'26/05/27290-3-1.02%+3.41%44256.8+731.43+1.68%+11.7%-2.7%-8.31%
'26/05/26293+5+1.74%+5.21%43525.37-119.03-0.27%+11.4%+2.01%-6.21%
'26/05/25288+12+4.35%+9.78%43644.4+1376.43+3.26%+15%+1.09%-5.26%
'26/05/22276+7+2.6%+12.6%42267.97+899.76+2.18%+17.5%+0.42%-4.9%
'26/05/21269+20+8.03%+21.7%41368.21+1347.39+3.37%+21.5%+4.66%+0.19%
'26/05/20249-11-4.23%+16.5%40020.82-154.74-0.39%+21%-3.84%-4.49%
'26/05/19260-7-2.62%+13.5%40175.56-716.26-1.75%+18.9%-0.87%-5.43%
'26/05/18267-18-6.32%+6.32%40891.82-280.54-0.68%+18.1%-5.64%-11.8%
'26/05/15285+12+4.4%+11%41172.36-579.39-1.39%+16.5%+5.79%-5.48%
'26/05/14273+8+3.02%+14.3%41751.75+377.25+0.91%+17.5%+2.11%-3.19%
'26/05/13265-6-2.21%+11.8%41374.5-523.82-1.25%+16.1%-0.96%-4.25%
'26/05/12271+1+0.37%+12.2%41898.32+108.26+0.26%+16.4%+0.11%-4.14%
'26/05/11270+13+5.06%+17.9%41790.06+186.12+0.45%+16.9%+4.61%+1.02%
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
'26/05/08257-27-9.51%+6.69%41603.94-329.84-0.79%+16%-8.72%-9.27%
'26/05/07284-3-1.05%+5.57%41933.78+794.93+1.93%+18.2%-2.98%-12.6%
'26/05/06287+1.5+0.53%+6.13%41138.85+369.56+0.91%+19.3%-0.38%-13.1%
'26/05/05285.5-8.5-2.89%+3.06%40769.29+64.15+0.16%+19.5%-3.05%-16.4%
'26/05/04294-11.5-3.76%-0.82%40705.14+1778.51+4.57%+24.9%-8.33%-25.7%
'26/04/30305.5-5.5-1.77%-2.57%38926.63-376.87-0.96%+23.7%-0.81%-26.3%
'26/04/29311+19+6.51%+3.77%39303.5-218.23-0.55%+23%+7.06%-19.3%
'26/04/28292+0.5+0.17%+3.95%39521.73-94.9-0.24%+22.7%+0.41%-18.8%
'26/04/27291.5-11.5-3.8%0%39616.63+684.23+1.76%+24.9%-5.56%-24.9%
'26/04/24303-16-5.02%-5.02%38932.4+1218.25+3.23%+28.9%-8.25%-33.9%
'26/04/23319+17+5.63%+0.33%37714.15-164.32-0.43%+28.4%+6.06%-28%
'26/04/22302+7.5+2.55%+2.89%37878.47+273.36+0.73%+29.3%+1.82%-26.4%
'26/04/21294.5+2.5+0.86%+3.77%37605.11+646.31+1.75%+31.6%-0.89%-27.8%
'26/04/20292+26.5+9.98%+14.1%36958.8+154.46+0.42%+32.1%+9.56%-18%
'26/04/17265.5-4.5-1.67%+12.2%36804.34-327.68-0.88%+31%-0.79%-18.7%
'26/04/16270+6+2.27%+14.8%37132.02+409.88+1.12%+32.4%+1.15%-17.6%
'26/04/15264+24+10%+26.2%36722.14+426.02+1.17%+34%+8.83%-7.72%
'26/04/14240+21.5+9.84%+38.7%36296.12+838.83+2.37%+37.1%+7.47%+1.53%
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
'26/04/13218.5+19.5+9.8%+52.3%35457.29+39.46+0.11%+37.3%+9.69%+15%
'26/04/10199+18+9.94%+67.4%35417.83+556.67+1.6%+39.5%+8.34%+27.9%
'26/04/09181-1-0.55%+66.5%34861.16+99.78+0.29%+39.9%-0.84%+26.6%
'26/04/08182+6.5+3.7%+72.6%34761.38+1531.56+4.61%+46.3%-0.91%+26.3%
'26/04/07175.5+3.5+2.03%+76.2%33229.82+657.39+2.02%+49.3%+0.01%+26.9%
'26/04/02172+1+0.58%+77.2%32572.43-602.39-1.82%+46.6%+2.4%+30.6%
'26/04/01171+3.5+2.09%+80.9%33174.82+1451.83+4.58%+53.3%-2.49%+27.6%
'26/03/31167.5-3.5-2.05%+77.2%31722.99-795.17-2.45%+49.5%+0.4%+27.7%
'26/03/30171-3.5-2.01%+73.6%32518.16-594.43-1.8%+46.8%-0.21%+26.8%
'26/03/27174.5-2.5-1.41%+71.2%33112.59-225.03-0.68%+45.9%-0.73%+25.3%
'26/03/26177-5.5-3.01%+66%33337.62-101.49-0.3%+45.4%-2.71%+20.6%
'26/03/25182.5+13+7.67%+78.8%33439.11+826.87+2.54%+49.1%+5.13%+29.7%
'26/03/24169.5+0.5+0.3%+79.3%32612.24-110.26-0.34%+48.6%+0.64%+30.7%
'26/03/23169-5-2.87%+74.1%32722.5-821.38-2.45%+45%-0.42%+29.2%
'26/03/2017400%+74.1%33543.88-145.8-0.43%+44.3%+0.43%+29.8%
'26/03/19174-5.5-3.06%+68.8%33689.68-658.9-1.92%+41.6%-1.14%+27.2%
'26/03/18179.500%+68.8%34348.58+512.01+1.51%+43.7%-1.51%+25.1%
'26/03/17179.5-3-1.64%+66%33836.57+494.06+1.48%+45.8%-3.12%+20.2%
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
'26/03/16182.5+5+2.82%+70.7%33342.51-57.81-0.17%+45.6%+2.99%+25.1%
'26/03/13177.5+0.5+0.28%+71.2%33400.32-181.54-0.54%+44.8%+0.82%+26.4%
'26/03/12177-0.5-0.28%+70.7%33581.86-532.33-1.56%+42.5%+1.28%+28.2%
'26/03/11177.5+2.5+1.43%+73.1%34114.19+1342.32+4.1%+48.4%-2.67%+24.8%
'26/03/10175+6.5+3.86%+79.8%32771.87+661.45+2.06%+51.4%+1.8%+28.4%
'26/03/09168.5-10.5-5.87%+69.3%32110.42-1489.12-4.43%+44.7%-1.44%+24.6%
'26/03/06179+6+3.47%+75.1%33599.54-73.4-0.22%+44.4%+3.69%+30.7%
'26/03/05173+5+2.98%+80.4%33672.94+844.06+2.57%+48.1%+0.41%+32.2%
'26/03/04168-7-4%+73.1%32828.88-1494.77-4.35%+41.7%+0.35%+31.5%
'26/03/03175-4-2.23%+69.3%34323.65-771.44-2.2%+38.6%-0.03%+30.7%
'26/03/02179+1.5+0.85%+70.7%35095.09-319.4-0.9%+37.3%+1.75%+33.4%
'26/02/26177.5+1.5+0.85%+72.2%35414.49+1.420%+37.3%+0.85%+34.8%
'26/02/25176+4+2.33%+76.2%35413.07+712.25+2.05%+40.1%+0.28%+36%
'26/02/24172-1.5-0.86%+74.6%34700.82+927.56+2.75%+44%-3.61%+30.7%
'26/02/23173.5+5+2.97%+79.8%33773.26+167.55+0.5%+44.7%+2.47%+35.1%
'26/02/11168.500%+79.8%33605.71+532.74+1.61%+47%-1.61%+32.8%
'26/02/10168.5-5-2.88%+74.6%33072.97+668.35+2.06%+50.1%-4.94%+24.6%
'26/02/09173.5+13+8.1%+88.8%32404.62+621.7+1.96%+53%+6.14%+35.8%
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
'26/02/06160.5-1.5-0.93%+87%31782.92-18.35-0.06%+52.9%-0.87%+34.1%
'26/02/05162-1-0.61%+85.9%31801.27-488.54-1.51%+50.6%+0.9%+35.3%
'26/02/04163-0.5-0.31%+85.3%32289.81+94.45+0.29%+51%-0.6%+34.3%
'26/02/03163.5+1.5+0.93%+87%32195.36+571.33+1.81%+53.8%-0.88%+33.3%
'26/02/02162-2.5-1.52%+84.2%31624.03-439.72-1.37%+51.7%-0.15%+32.5%
'26/01/30164.5-3-1.79%+80.9%32063.75-472.52-1.45%+49.5%-0.34%+31.4%
'26/01/29167.5+0.5+0.3%+81.4%32536.27-267.55-0.82%+48.2%+1.12%+33.2%
'26/01/28167+1+0.6%+82.5%32803.82+485.9+1.5%+50.5%-0.9%+32.1%
'26/01/27166-0.5-0.3%+82%32317.92+253.4+0.79%+51.6%-1.09%+30.3%
'26/01/26166.5+1+0.6%+83.1%32064.52+103.01+0.32%+52.1%+0.28%+30.9%
'26/01/23165.5+1+0.61%+84.2%31961.51+215.43+0.68%+53.2%-0.07%+31%
'26/01/22164.5+2+1.23%+86.5%31746.08+499.71+1.6%+55.6%-0.37%+30.8%
'26/01/21162.5-2.5-1.52%+83.6%31246.37-513.62-1.62%+53.1%+0.1%+30.5%
'26/01/2016500%+83.6%31759.99+120.7+0.38%+53.7%-0.38%+29.9%
'26/01/19165-3-1.79%+80.4%31639.29+230.59+0.73%+54.8%-2.52%+25.5%
'26/01/16168+4.5+2.75%+85.3%31408.7+598.12+1.94%+57.8%+0.81%+27.5%
'26/01/15163.5+1+0.62%+86.5%30810.58-131.2-0.42%+57.2%+1.04%+29.3%
'26/01/14162.5+1.5+0.93%+88.2%30941.78+234.56+0.76%+58.4%+0.17%+29.8%
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
'26/01/13161-4-2.42%+83.6%30707.22+139.93+0.46%+59.1%-2.88%+24.6%
'26/01/12165-1.5-0.9%+82%30567.29+278.33+0.92%+60.5%-1.82%+21.4%
'26/01/09166.5+0.5+0.3%+82.5%30288.96-71.59-0.24%+60.2%+0.54%+22.4%
'26/01/08166-2-1.19%+80.4%30360.55-74.92-0.25%+59.8%-0.94%+20.6%
'26/01/07168-1.5-0.88%+78.8%30435.47-140.83-0.46%+59%-0.42%+19.7%
'26/01/06169.5+0.5+0.3%+79.3%30576.3+471.26+1.57%+61.5%-1.27%+17.8%
'26/01/05169+4+2.42%+83.6%30105.04+755.23+2.57%+65.7%-0.15%+18%
'26/01/02165+0.5+0.3%+84.2%29349.81+386.21+1.33%+67.9%-1.03%+16.3%
'25/12/31164.5+2+1.23%+86.5%28963.6+256.47+0.89%+69.4%+0.34%+17.1%
'25/12/30162.5+1+0.62%+87.6%28707.13-103.76-0.36%+68.8%+0.98%+18.8%
'25/12/29161.5-2-1.22%+85.3%28810.89+254.87+0.89%+70.3%-2.11%+15%
'25/12/26163.5+1.5+0.93%+87%28556.02+184.04+0.65%+71.4%+0.28%+15.7%
'25/12/24162-2-1.22%+84.8%28371.98+61.51+0.22%+71.8%-1.44%+13%
'25/12/23164-1-0.61%+83.6%28310.47+160.83+0.57%+72.7%-1.18%+10.9%
'25/12/22165+2+1.23%+85.9%28149.64+453.29+1.64%+75.6%-0.41%+10.3%
'25/12/1916300%+85.9%27696.35+227.82+0.83%+77%-0.83%+8.87%
'25/12/18163-2-1.21%+83.6%27468.53-56.64-0.21%+76.7%-1%+6.98%
'25/12/1716500%+83.6%27525.17-11.49-0.04%+76.6%+0.04%+7.05%
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
'25/12/16165-4-2.37%+79.3%27536.66-330.28-1.19%+74.5%-1.18%+4.8%
'25/12/15169-2.5-1.46%+76.7%27866.94-331.08-1.17%+72.4%-0.29%+4.23%
'25/12/12171.500%+76.7%28198.02+173.27+0.62%+73.5%-0.62%+3.17%
'25/12/11171.5-1-0.58%+75.7%28024.75-375.98-1.32%+71.2%+0.74%+4.44%
'25/12/10172.5+1.5+0.88%+77.2%28400.73+218.13+0.77%+72.5%+0.11%+4.65%
'25/12/09171-1.5-0.87%+75.7%28182.6-121.18-0.43%+71.8%-0.44%+3.85%
'25/12/08172.5+2+1.17%+77.7%28303.78+322.89+1.15%+73.8%+0.02%+3.93%
'25/12/05170.5-1.5-0.87%+76.2%27980.89+185.18+0.67%+74.9%-1.54%+1.22%
'25/12/04172+0.5+0.29%+76.7%27795.71+2.67+0.01%+75%+0.28%+1.72%
'25/12/03171.5+0.5+0.29%+77.2%27793.04+228.77+0.83%+76.4%-0.54%+0.78%
'25/12/02171+4+2.4%+81.4%27564.27+221.74+0.81%+77.8%+1.59%+3.6%
'25/12/01167-1-0.6%+80.4%27342.53-283.95-1.03%+76%+0.43%+4.35%
'25/11/28168+5+3.07%+85.9%27626.48+71.95+0.26%+76.5%+2.81%+9.42%
'25/11/27163+0.5+0.31%+86.5%27554.53+144.99+0.53%+77.4%-0.22%+9.06%
'25/11/26162.5+2.5+1.56%+89.4%27409.54+497.37+1.85%+80.7%-0.29%+8.69%
'25/11/25160+3+1.91%+93%26912.17+407.93+1.54%+83.5%+0.37%+9.53%
'25/11/24157+1+0.64%+94.2%26504.24+69.3+0.26%+83.9%+0.38%+10.3%
'25/11/21156-1.5-0.95%+92.4%26434.94-991.42-3.61%+77.3%+2.66%+15.1%
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
'25/11/20157.5+4+2.61%+97.4%27426.36+846.24+3.18%+82.9%-0.57%+14.5%
'25/11/19153.500%+97.4%26580.12-176-0.66%+81.7%+0.66%+15.7%
'25/11/18153.5-1-0.65%+96.1%26756.12-691.19-2.52%+77.2%+1.87%+19%
'25/11/17154.5-7.5-4.63%+87%27447.31+49.81+0.18%+77.5%-4.81%+9.55%
'25/11/14162+1.5+0.93%+88.8%27397.5-506.06-1.81%+74.3%+2.74%+14.5%
'25/11/13160.5-0.5-0.31%+88.2%27903.56-43.53-0.16%+74%-0.15%+14.2%
'25/11/12161-0.5-0.31%+87.6%27947.09+162.14+0.58%+75%-0.89%+12.6%
'25/11/11161.5+2+1.25%+90%27784.95-84.56-0.3%+74.5%+1.55%+15.5%
'25/11/10159.5+2.5+1.59%+93%27869.51+218.1+0.79%+75.9%+0.8%+17.1%
'25/11/07157+4+2.61%+98%27651.41-248.04-0.89%+74.3%+3.5%+23.7%
'25/11/06153+0.5+0.33%+98.7%27899.45+182.39+0.66%+75.4%-0.33%+23.3%
'25/11/05152.5-1.5-0.97%+96.8%27717.06-399.5-1.42%+72.9%+0.45%+23.8%
'25/11/04154-3.5-2.22%+92.4%28116.56-218.03-0.77%+71.6%-1.45%+20.8%
'25/11/03157.5+2.5+1.61%+95.5%28334.59+101.24+0.36%+72.2%+1.25%+23.3%
'25/10/31155-4-2.52%+90.6%28233.35-54.18-0.19%+71.9%-2.33%+18.7%
'25/10/30159-1.5-0.93%+88.8%28287.53-7.21-0.03%+71.9%-0.9%+16.9%
'25/10/29160.5+0.5+0.31%+89.4%28294.74+345.63+1.24%+74%-0.93%+15.4%
'25/10/2816000%+89.4%27949.11-44.52-0.16%+73.7%+0.16%+15.7%
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
'25/10/27160-2-1.23%+87%27993.63+461.37+1.68%+76.6%-2.91%+10.4%
'25/10/23162-0.5-0.31%+86.5%27532.26-116.65-0.42%+75.9%+0.11%+10.6%
'25/10/22162.5+0.5+0.31%+87%27648.91-103.5-0.37%+75.2%+0.68%+11.8%
'25/10/21162+1.5+0.93%+88.8%27752.41+63.78+0.23%+75.6%+0.7%+13.2%
'25/10/20160.500%+88.8%27688.63+386.26+1.41%+78.1%-1.41%+10.7%
'25/10/17160.5-2-1.23%+86.5%27302.37-345.5-1.25%+75.9%+0.02%+10.6%
'25/10/16162.5+1.5+0.93%+88.2%27647.87+372.16+1.36%+78.3%-0.43%+9.92%