≡
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: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
285286-1-0.35%3.32%280.5286276.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
691,931萬163421股/筆281.44.5234.421.18
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)
551,577萬422131張/筆285.4-4 (-1.38%)

連續漲跌: 連2跌  ( -5元 / -1.72%)

財報評分: 最新72分 / 平均74分

上櫃指數: 414.31 (-13.59 / -3.18%)

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
'26/10/13285-1-0.35%-0.35%48341.31-960.65-1.95%-1.95%+1.6%+1.6%
'26/10/12286-4-1.38%-1.72%49301.96-11.48-0.02%-1.97%-1.36%+0.25%
'26/10/08290+7+2.47%+0.71%49313.44-492.93-0.99%-2.94%+3.46%+3.65%
'26/10/07283-12.5-4.23%-3.55%49806.37-16.18-0.03%-2.97%-4.2%-0.58%
'26/10/06295.5-4.5-1.5%-5%49822.55+110.51+0.22%-2.76%-1.72%-2.24%
'26/10/05300+27+9.89%+4.4%49712.04+1236.3+2.55%-0.28%+7.34%+4.67%
'26/10/02273+10.5+4%+8.57%48475.74+122.25+0.25%-0.03%+3.75%+8.6%
'26/10/01262.5-2-0.76%+7.75%48353.49+413.36+0.86%+0.84%-1.62%+6.91%
'26/09/30264.5-3-1.12%+6.54%47940.13+308.17+0.65%+1.49%-1.77%+5.05%
'26/09/29267.5+3+1.13%+7.75%47631.96-392.64-0.82%+0.66%+1.95%+7.09%
'26/09/24264.5+2.5+0.95%+8.78%48024.6-132.69-0.28%+0.38%+1.23%+8.4%
'26/09/23262+3.5+1.35%+10.3%48157.29+357.12+0.75%+1.13%+0.6%+9.12%
'26/09/22258.5-1-0.39%+9.83%47800.17+81.33+0.17%+1.3%-0.56%+8.52%
'26/09/21259.5-2.5-0.95%+8.78%47718.84+538.09+1.14%+2.46%-2.09%+6.32%
'26/09/18262+14.5+5.86%+15.2%47180.75+892.75+1.93%+4.44%+3.93%+10.7%
'26/09/17247.5+4+1.64%+17%46288+439.1+0.96%+5.44%+0.68%+11.6%
'26/09/16243.5+5+2.1%+19.5%45848.9+337.41+0.74%+6.22%+1.36%+13.3%
'26/09/15238.5-3.5-1.45%+17.8%45511.49-351.03-0.77%+5.4%-0.68%+12.4%
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
'26/09/14242-1-0.41%+17.3%45862.52-322.33-0.7%+4.67%+0.29%+12.6%
'26/09/11243-3-1.22%+15.9%46184.85-755.64-1.61%+2.98%+0.39%+12.9%
'26/09/10246-9-3.53%+11.8%46940.49-242.87-0.51%+2.45%-3.02%+9.31%
'26/09/09255+9+3.66%+15.9%47183.36+77.58+0.16%+2.62%+3.5%+13.2%
'26/09/08246-4-1.6%+14%47105.78-220.49-0.47%+2.14%-1.13%+11.9%
'26/09/07250+1.5+0.6%+14.7%47326.27+775.14+1.67%+3.85%-1.07%+10.8%
'26/09/04248.5+3.5+1.43%+16.3%46551.13+693.47+1.51%+5.42%-0.08%+10.9%
'26/09/03245-7.5-2.97%+12.9%45857.66-307.06-0.67%+4.71%-2.3%+8.16%
'26/09/02252.5-0.5-0.2%+12.6%46164.72-784-1.67%+2.97%+1.47%+9.68%
'26/09/01253+4.5+1.81%+14.7%46948.72+820.25+1.78%+4.8%+0.03%+9.89%
'26/08/31248.5-9-3.5%+10.7%46128.47-202.98-0.44%+4.34%-3.06%+6.34%
'26/08/28257.5-6.5-2.46%+7.95%46331.45+356.23+0.77%+5.15%-3.23%+2.81%
'26/08/27264+7+2.72%+10.9%45975.22+142.6+0.31%+5.47%+2.41%+5.42%
'26/08/26257+8+3.21%+14.5%45832.62+663.16+1.47%+7.02%+1.74%+7.44%
'26/08/25249+2.5+1.01%+15.6%45169.46+407.14+0.91%+8%+0.1%+7.62%
'26/08/24246.5-3-1.2%+14.2%44762.32-461.97-1.02%+6.89%-0.18%+7.34%
'26/08/21249.5+2+0.81%+15.2%45224.29+290.55+0.65%+7.58%+0.16%+7.57%
'26/08/20247.5+4+1.64%+17%44933.74+214.39+0.48%+8.1%+1.16%+8.94%
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
'26/08/19243.5-8.5-3.37%+13.1%44719.35-589.33-1.3%+6.69%-2.07%+6.4%
'26/08/18252+6.5+2.65%+16.1%45308.68-548.59-1.2%+5.42%+3.85%+10.7%
'26/08/17245.5+6.5+2.72%+19.2%45857.27+46.26+0.1%+5.52%+2.62%+13.7%
'26/08/14239+2.5+1.06%+20.5%45811.01-210.47-0.46%+5.04%+1.52%+15.5%
'26/08/13236.5+1.5+0.64%+21.3%46021.48+503.41+1.11%+6.2%-0.47%+15.1%
'26/08/12235+12+5.38%+27.8%45518.07+397.35+0.88%+7.14%+4.5%+20.7%
'26/08/1122300%+27.8%45120.72+191.96+0.43%+7.6%-0.43%+20.2%
'26/08/1022300%+27.8%44928.76+702.85+1.59%+9.31%-1.59%+18.5%
'26/08/0722300%+27.8%44225.91-170.79-0.38%+8.88%+0.38%+18.9%
'26/08/06223-0.5-0.22%+27.5%44396.7-214.9-0.48%+8.36%+0.26%+19.2%
'26/08/05223.5+8+3.71%+32.3%44611.6+1250.94+2.88%+11.5%+0.83%+20.8%
'26/08/04215.5+0.5+0.23%+32.6%43360.66-25.75-0.06%+11.4%+0.29%+21.1%
'26/08/03215+5+2.38%+35.7%43386.41+266.66+0.62%+12.1%+1.76%+23.6%
'26/07/31210+14+7.14%+45.4%43119.75+3186.45+7.98%+21.1%-0.84%+24.4%
'26/07/30196-5.5-2.73%+41.4%39933.3-105.88-0.26%+20.7%-2.47%+20.7%
'26/07/29201.5-8.5-4.05%+35.7%40039.18-1564.18-3.76%+16.2%-0.29%+19.5%
'26/07/28210-8-3.67%+30.7%41603.36-2030.83-4.65%+10.8%+0.98%+19.9%
'26/07/27218+1+0.46%+31.3%43634.19-20.65-0.05%+10.7%+0.51%+20.6%
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
'26/07/24217-3.5-1.59%+29.3%43654.84-1195.97-2.67%+7.78%+1.08%+21.5%
'26/07/23220.5-4.5-2%+26.7%44850.81+25.03+0.06%+7.84%-2.06%+18.8%
'26/07/22225+2.5+1.12%+28.1%44825.78+592.91+1.34%+9.29%-0.22%+18.8%
'26/07/21222.5+11.5+5.45%+35.1%44232.87+1783.17+4.2%+13.9%+1.25%+21.2%
'26/07/20211-7.5-3.43%+30.4%42449.7-221.57-0.52%+13.3%-2.91%+17.1%
'26/07/17218.5-14-6.02%+22.6%42671.27-2953.71-6.47%+5.95%+0.45%+16.6%
'26/07/16232.5-2.5-1.06%+21.3%45624.98-6.61-0.01%+5.94%-1.05%+15.3%
'26/07/15235-1.5-0.63%+20.5%45631.59+893.64+2%+8.05%-2.63%+12.5%
'26/07/14236.5-11.5-4.64%+14.9%44737.95-642.57-1.42%+6.52%-3.22%+8.39%
'26/07/13248-12-4.62%+9.62%45380.52+25.91+0.06%+6.59%-4.68%+3.03%
'26/07/09260-5-1.89%+7.55%45354.61-379.8-0.83%+5.7%-1.06%+1.85%
'26/07/0828200%+7.09%45734.41+255.3+0.56%+6.29%-0.56%+0.8%
'26/07/07282-5.5-1.91%+5.04%45479.11-1077.28-2.31%+3.83%+0.4%+1.21%
'26/07/06287.5-4-1.37%+3.6%46556.39-224.23-0.48%+3.34%-0.89%+0.27%
'26/07/03291.5+3.5+1.22%+4.86%46780.62+36.46+0.08%+3.42%+1.14%+1.44%
'26/07/02288+1.5+0.52%+5.41%46744.16-274.83-0.58%+2.81%+1.1%+2.6%
'26/07/01286.5+6.5+2.32%+7.86%47018.99+893.08+1.94%+4.8%+0.38%+3.05%
'26/06/30280+7+2.56%+10.6%46125.91+1126.01+2.5%+7.43%+0.06%+3.2%
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
'26/06/29273+1+0.37%+11%44999.9+428.14+0.96%+8.46%-0.59%+2.57%
'26/06/26272-8.5-3.03%+7.66%44571.76-1683.5-3.64%+4.51%+0.61%+3.16%
'26/06/25280.5+1.5+0.54%+8.24%46255.26+211.66+0.46%+4.99%+0.08%+3.25%
'26/06/24279-3-1.06%+7.09%46043.6-1057.05-2.24%+2.63%+1.18%+4.46%
'26/06/23282-11-3.75%+3.07%47100.65-640.86-1.34%+1.26%-2.41%+1.82%
'26/06/22293+18+6.55%+9.82%47741.51+1276.31+2.75%+4.04%+3.8%+5.78%
'26/06/18275-3-1.08%+8.63%46465.2+587.81+1.28%+5.37%-2.36%+3.26%
'26/06/17278+1.5+0.54%+9.22%45877.39+68.2+0.15%+5.53%+0.39%+3.69%
'26/06/16276.5-2-0.72%+8.44%45809.19+412.2+0.91%+6.49%-1.63%+1.95%
'26/06/15278.5+5+1.83%+10.4%45396.99+1227.95+2.78%+9.45%-0.95%+0.97%
'26/06/12273.5+7.5+2.82%+13.5%44169.04+1019.58+2.36%+12%+0.46%+1.5%
'26/06/11266-2.5-0.93%+12.5%43149.46-76.08-0.18%+11.8%-0.75%+0.64%
'26/06/10268.5-21.5-7.41%+4.14%43225.54-1478.9-3.31%+8.14%-4.1%-4%
'26/06/09290+7.5+2.65%+6.9%44704.44+1201.66+2.76%+11.1%-0.11%-4.22%
'26/06/08282.5+1+0.36%+7.28%43502.78-1568.16-3.48%+7.26%+3.84%+0.03%
'26/06/05281.5+5+1.81%+9.22%45070.94-606.52-1.33%+5.83%+3.14%+3.39%
'26/06/04276.5-2.5-0.9%+8.24%45677.46-781.7-1.68%+4.05%+0.78%+4.19%
'26/06/03279+7+2.57%+11%46459.16+901.85+1.98%+6.11%+0.59%+4.92%
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
'26/06/02272-6.5-2.33%+8.44%45557.31+219.4+0.48%+6.62%-2.81%+1.81%
'26/06/01278.5+1+0.36%+8.83%45337.91+604.97+1.35%+8.07%-0.99%+0.76%
'26/05/29277.5+5+1.83%+10.8%44732.94+1096.5+2.51%+10.8%-0.68%+0.04%
'26/05/28272.5-17.5-6.03%+4.14%43636.44-620.36-1.4%+9.23%-4.63%-5.09%
'26/05/27290-3-1.02%+3.07%44256.8+731.43+1.68%+11.1%-2.7%-7.99%
'26/05/26293+5+1.74%+4.86%43525.37-119.03-0.27%+10.8%+2.01%-5.9%
'26/05/25288+12+4.35%+9.42%43644.4+1376.43+3.26%+14.4%+1.09%-4.95%
'26/05/22276+7+2.6%+12.3%42267.97+899.76+2.18%+16.9%+0.42%-4.59%
'26/05/21269+20+8.03%+21.3%41368.21+1347.39+3.37%+20.8%+4.66%+0.49%
'26/05/20249-11-4.23%+16.2%40020.82-154.74-0.39%+20.3%-3.84%-4.17%
'26/05/19260-7-2.62%+13.1%40175.56-716.26-1.75%+18.2%-0.87%-5.11%
'26/05/18267-18-6.32%+5.96%40891.82-280.54-0.68%+17.4%-5.64%-11.4%
'26/05/15285+12+4.4%+10.6%41172.36-579.39-1.39%+15.8%+5.79%-5.16%
'26/05/14273+8+3.02%+14%41751.75+377.25+0.91%+16.8%+2.11%-2.88%
'26/05/13265-6-2.21%+11.4%41374.5-523.82-1.25%+15.4%-0.96%-3.94%
'26/05/12271+1+0.37%+11.9%41898.32+108.26+0.26%+15.7%+0.11%-3.82%
'26/05/11270+13+5.06%+17.5%41790.06+186.12+0.45%+16.2%+4.61%+1.32%
'26/05/08257-27-9.51%+6.34%41603.94-329.84-0.79%+15.3%-8.72%-8.94%
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
'26/05/07284-3-1.05%+5.23%41933.78+794.93+1.93%+17.5%-2.98%-12.3%
'26/05/06287+1.5+0.53%+5.78%41138.85+369.56+0.91%+18.6%-0.38%-12.8%
'26/05/05285.5-8.5-2.89%+2.72%40769.29+64.15+0.16%+18.8%-3.05%-16%
'26/05/04294-11.5-3.76%-1.15%40705.14+1778.51+4.57%+24.2%-8.33%-25.3%
'26/04/30305.5-5.5-1.77%-2.89%38926.63-376.87-0.96%+23%-0.81%-25.9%
'26/04/29311+19+6.51%+3.42%39303.5-218.23-0.55%+22.3%+7.06%-18.9%
'26/04/28292+0.5+0.17%+3.6%39521.73-94.9-0.24%+22%+0.41%-18.4%
'26/04/27291.5-11.5-3.8%-0.33%39616.63+684.23+1.76%+24.2%-5.56%-24.5%
'26/04/24303-16-5.02%-5.33%38932.4+1218.25+3.23%+28.2%-8.25%-33.5%
'26/04/23319+17+5.63%0%37714.15-164.32-0.43%+27.6%+6.06%-27.6%
'26/04/22302+7.5+2.55%+2.55%37878.47+273.36+0.73%+28.5%+1.82%-26%
'26/04/21294.5+2.5+0.86%+3.42%37605.11+646.31+1.75%+30.8%-0.89%-27.4%
'26/04/20292+26.5+9.98%+13.7%36958.8+154.46+0.42%+31.3%+9.56%-17.6%
'26/04/17265.5-4.5-1.67%+11.9%36804.34-327.68-0.88%+30.2%-0.79%-18.3%
'26/04/16270+6+2.27%+14.4%37132.02+409.88+1.12%+31.6%+1.15%-17.2%
'26/04/15264+24+10%+25.8%36722.14+426.02+1.17%+33.2%+8.83%-7.35%
'26/04/14240+21.5+9.84%+38.2%36296.12+838.83+2.37%+36.3%+7.47%+1.88%
'26/04/13218.5+19.5+9.8%+51.8%35457.29+39.46+0.11%+36.5%+9.69%+15.3%
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
'26/04/10199+18+9.94%+66.9%35417.83+556.67+1.6%+38.7%+8.34%+28.2%
'26/04/09181-1-0.55%+65.9%34861.16+99.78+0.29%+39.1%-0.84%+26.9%
'26/04/08182+6.5+3.7%+72.1%34761.38+1531.56+4.61%+45.5%-0.91%+26.6%
'26/04/07175.5+3.5+2.03%+75.6%33229.82+657.39+2.02%+48.4%+0.01%+27.2%
'26/04/02172+1+0.58%+76.6%32572.43-602.39-1.82%+45.7%+2.4%+30.9%
'26/04/01171+3.5+2.09%+80.3%33174.82+1451.83+4.58%+52.4%-2.49%+27.9%
'26/03/31167.5-3.5-2.05%+76.6%31722.99-795.17-2.45%+48.7%+0.4%+27.9%
'26/03/30171-3.5-2.01%+73.1%32518.16-594.43-1.8%+46%-0.21%+27.1%
'26/03/27174.5-2.5-1.41%+70.6%33112.59-225.03-0.68%+45%-0.73%+25.6%
'26/03/26177-5.5-3.01%+65.5%33337.62-101.49-0.3%+44.6%-2.71%+20.9%
'26/03/25182.5+13+7.67%+78.2%33439.11+826.87+2.54%+48.2%+5.13%+29.9%
'26/03/24169.5+0.5+0.3%+78.7%32612.24-110.26-0.34%+47.7%+0.64%+31%
'26/03/23169-5-2.87%+73.6%32722.5-821.38-2.45%+44.1%-0.42%+29.4%
'26/03/2017400%+73.6%33543.88-145.8-0.43%+43.5%+0.43%+30.1%
'26/03/19174-5.5-3.06%+68.2%33689.68-658.9-1.92%+40.7%-1.14%+27.5%
'26/03/18179.500%+68.2%34348.58+512.01+1.51%+42.9%-1.51%+25.4%
'26/03/17179.5-3-1.64%+65.5%33836.57+494.06+1.48%+45%-3.12%+20.5%
'26/03/16182.5+5+2.82%+70.1%33342.51-57.81-0.17%+44.7%+2.99%+25.4%
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
'26/03/13177.5+0.5+0.28%+70.6%33400.32-181.54-0.54%+44%+0.82%+26.7%
'26/03/12177-0.5-0.28%+70.1%33581.86-532.33-1.56%+41.7%+1.28%+28.4%
'26/03/11177.5+2.5+1.43%+72.6%34114.19+1342.32+4.1%+47.5%-2.67%+25.1%
'26/03/10175+6.5+3.86%+79.2%32771.87+661.45+2.06%+50.5%+1.8%+28.7%
'26/03/09168.5-10.5-5.87%+68.7%32110.42-1489.12-4.43%+43.9%-1.44%+24.8%
'26/03/06179+6+3.47%+74.6%33599.54-73.4-0.22%+43.6%+3.69%+31%
'26/03/05173+5+2.98%+79.8%33672.94+844.06+2.57%+47.3%+0.41%+32.5%
'26/03/04168-7-4%+72.6%32828.88-1494.77-4.35%+40.8%+0.35%+31.7%
'26/03/03175-4-2.23%+68.7%34323.65-771.44-2.2%+37.7%-0.03%+31%
'26/03/02179+1.5+0.85%+70.1%35095.09-319.4-0.9%+36.5%+1.75%+33.6%
'26/02/26177.5+1.5+0.85%+71.6%35414.49+1.420%+36.5%+0.85%+35.1%
'26/02/25176+4+2.33%+75.6%35413.07+712.25+2.05%+39.3%+0.28%+36.3%
'26/02/24172-1.5-0.86%+74.1%34700.82+927.56+2.75%+43.1%-3.61%+30.9%
'26/02/23173.5+5+2.97%+79.2%33773.26+167.55+0.5%+43.8%+2.47%+35.4%
'26/02/11168.500%+79.2%33605.71+532.74+1.61%+46.2%-1.61%+33.1%
'26/02/10168.5-5-2.88%+74.1%33072.97+668.35+2.06%+49.2%-4.94%+24.9%
'26/02/09173.5+13+8.1%+88.2%32404.62+621.7+1.96%+52.1%+6.14%+36.1%
'26/02/06160.5-1.5-0.93%+86.4%31782.92-18.35-0.06%+52%-0.87%+34.4%
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
'26/02/05162-1-0.61%+85.3%31801.27-488.54-1.51%+49.7%+0.9%+35.6%
'26/02/04163-0.5-0.31%+84.7%32289.81+94.45+0.29%+50.1%-0.6%+34.6%
'26/02/03163.5+1.5+0.93%+86.4%32195.36+571.33+1.81%+52.9%-0.88%+33.6%
'26/02/02162-2.5-1.52%+83.6%31624.03-439.72-1.37%+50.8%-0.15%+32.8%
'26/01/30164.5-3-1.79%+80.3%32063.75-472.52-1.45%+48.6%-0.34%+31.7%
'26/01/29167.5+0.5+0.3%+80.8%32536.27-267.55-0.82%+47.4%+1.12%+33.5%
'26/01/28167+1+0.6%+81.9%32803.82+485.9+1.5%+49.6%-0.9%+32.3%
'26/01/27166-0.5-0.3%+81.4%32317.92+253.4+0.79%+50.8%-1.09%+30.6%
'26/01/26166.5+1+0.6%+82.5%32064.52+103.01+0.32%+51.2%+0.28%+31.2%
'26/01/23165.5+1+0.61%+83.6%31961.51+215.43+0.68%+52.3%-0.07%+31.3%
'26/01/22164.5+2+1.23%+85.8%31746.08+499.71+1.6%+54.7%-0.37%+31.1%
'26/01/21162.5-2.5-1.52%+83%31246.37-513.62-1.62%+52.2%+0.1%+30.8%
'26/01/2016500%+83%31759.99+120.7+0.38%+52.8%-0.38%+30.2%
'26/01/19165-3-1.79%+79.8%31639.29+230.59+0.73%+53.9%-2.52%+25.9%
'26/01/16168+4.5+2.75%+84.7%31408.7+598.12+1.94%+56.9%+0.81%+27.8%
'26/01/15163.5+1+0.62%+85.8%30810.58-131.2-0.42%+56.2%+1.04%+29.6%
'26/01/14162.5+1.5+0.93%+87.6%30941.78+234.56+0.76%+57.4%+0.17%+30.2%
'26/01/13161-4-2.42%+83%30707.22+139.93+0.46%+58.1%-2.88%+24.9%
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
'26/01/12165-1.5-0.9%+81.4%30567.29+278.33+0.92%+59.6%-1.82%+21.8%
'26/01/09166.5+0.5+0.3%+81.9%30288.96-71.59-0.24%+59.2%+0.54%+22.7%
'26/01/08166-2-1.19%+79.8%30360.55-74.92-0.25%+58.8%-0.94%+20.9%
'26/01/07168-1.5-0.88%+78.2%30435.47-140.83-0.46%+58.1%-0.42%+20.1%
'26/01/06169.5+0.5+0.3%+78.7%30576.3+471.26+1.57%+60.6%-1.27%+18.1%
'26/01/05169+4+2.42%+83%30105.04+755.23+2.57%+64.7%-0.15%+18.3%
'26/01/02165+0.5+0.3%+83.6%29349.81+386.21+1.33%+66.9%-1.03%+16.7%
'25/12/31164.5+2+1.23%+85.8%28963.6+256.47+0.89%+68.4%+0.34%+17.5%
'25/12/30162.5+1+0.62%+87%28707.13-103.76-0.36%+67.8%+0.98%+19.2%
'25/12/29161.5-2-1.22%+84.7%28810.89+254.87+0.89%+69.3%-2.11%+15.4%
'25/12/26163.5+1.5+0.93%+86.4%28556.02+184.04+0.65%+70.4%+0.28%+16%
'25/12/24162-2-1.22%+84.1%28371.98+61.51+0.22%+70.8%-1.44%+13.4%
'25/12/23164-1-0.61%+83%28310.47+160.83+0.57%+71.7%-1.18%+11.3%
'25/12/22165+2+1.23%+85.3%28149.64+453.29+1.64%+74.5%-0.41%+10.7%
'25/12/1916300%+85.3%27696.35+227.82+0.83%+76%-0.83%+9.29%
'25/12/18163-2-1.21%+83%27468.53-56.64-0.21%+75.6%-1%+7.4%
'25/12/1716500%+83%27525.17-11.49-0.04%+75.6%+0.04%+7.48%
'25/12/16165-4-2.37%+78.7%27536.66-330.28-1.19%+73.5%-1.18%+5.23%
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
'25/12/15169-2.5-1.46%+76.1%27866.94-331.08-1.17%+71.4%-0.29%+4.66%
'25/12/12171.500%+76.1%28198.02+173.27+0.62%+72.5%-0.62%+3.6%
'25/12/11171.5-1-0.58%+75.1%28024.75-375.98-1.32%+70.2%+0.74%+4.86%
'25/12/10172.5+1.5+0.88%+76.6%28400.73+218.13+0.77%+71.5%+0.11%+5.08%
'25/12/09171-1.5-0.87%+75.1%28182.6-121.18-0.43%+70.8%-0.44%+4.28%
'25/12/08172.5+2+1.17%+77.1%28303.78+322.89+1.15%+72.8%+0.02%+4.36%
'25/12/05170.5-1.5-0.87%+75.6%27980.89+185.18+0.67%+73.9%-1.54%+1.66%
'25/12/04172+0.5+0.29%+76.1%27795.71+2.67+0.01%+73.9%+0.28%+2.16%
'25/12/03171.5+0.5+0.29%+76.6%27793.04+228.77+0.83%+75.4%-0.54%+1.23%
'25/12/02171+4+2.4%+80.8%27564.27+221.74+0.81%+76.8%+1.59%+4.04%
'25/12/01167-1-0.6%+79.8%27342.53-283.95-1.03%+75%+0.43%+4.78%
'25/11/28168+5+3.07%+85.3%27626.48+71.95+0.26%+75.4%+2.81%+9.84%
'25/11/27163+0.5+0.31%+85.8%27554.53+144.99+0.53%+76.4%-0.22%+9.48%
'25/11/26162.5+2.5+1.56%+88.8%27409.54+497.37+1.85%+79.6%-0.29%+9.12%
'25/11/25160+3+1.91%+92.4%26912.17+407.93+1.54%+82.4%+0.37%+9.97%
'25/11/24157+1+0.64%+93.6%26504.24+69.3+0.26%+82.9%+0.38%+10.7%
'25/11/21156-1.5-0.95%+91.7%26434.94-991.42-3.61%+76.3%+2.66%+15.5%
'25/11/20157.5+4+2.61%+96.7%27426.36+846.24+3.18%+81.9%-0.57%+14.9%
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
'25/11/19153.500%+96.7%26580.12-176-0.66%+80.7%+0.66%+16.1%
'25/11/18153.5-1-0.65%+95.5%26756.12-691.19-2.52%+76.1%+1.87%+19.3%
'25/11/17154.5-7.5-4.63%+86.4%27447.31+49.81+0.18%+76.4%-4.81%+9.98%
'25/11/14162+1.5+0.93%+88.2%27397.5-506.06-1.81%+73.2%+2.74%+14.9%
'25/11/13160.5-0.5-0.31%+87.6%27903.56-43.53-0.16%+73%-0.15%+14.6%
'25/11/12161-0.5-0.31%+87%27947.09+162.14+0.58%+74%-0.89%+13%
'25/11/11161.5+2+1.25%+89.3%27784.95-84.56-0.3%+73.5%+1.55%+15.9%
'25/11/10159.5+2.5+1.59%+92.4%27869.51+218.1+0.79%+74.8%+0.8%+17.5%
'25/11/07157+4+2.61%+97.4%27651.41-248.04-0.89%+73.3%+3.5%+24.1%
'25/11/06153+0.5+0.33%+98%27899.45+182.39+0.66%+74.4%-0.33%+23.6%
'25/11/05152.5-1.5-0.97%+96.1%27717.06-399.5-1.42%+71.9%+0.45%+24.2%
'25/11/04154-3.5-2.22%+91.7%28116.56-218.03-0.77%+70.6%-1.45%+21.1%
'25/11/03157.5+2.5+1.61%+94.8%28334.59+101.24+0.36%+71.2%+1.25%+23.6%
'25/10/31155-4-2.52%+89.9%28233.35-54.18-0.19%+70.9%-2.33%+19%
'25/10/30159-1.5-0.93%+88.2%28287.53-7.21-0.03%+70.8%-0.9%+17.3%
'25/10/29160.5+0.5+0.31%+88.8%28294.74+345.63+1.24%+73%-0.93%+15.8%
'25/10/2816000%+88.8%27949.11-44.52-0.16%+72.7%+0.16%+16.1%
'25/10/27160-2-1.23%+86.4%27993.63+461.37+1.68%+75.6%-2.91%+10.8%
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
'25/10/23162-0.5-0.31%+85.8%27532.26-116.65-0.42%+74.8%+0.11%+11%
'25/10/22162.5+0.5+0.31%+86.4%27648.91-103.5-0.37%+74.2%+0.68%+12.2%
'25/10/21162+1.5+0.93%+88.2%27752.41+63.78+0.23%+74.6%+0.7%+13.6%
'25/10/20160.500%+88.2%27688.63+386.26+1.41%+77.1%-1.41%+11.1%
'25/10/17160.5-2-1.23%+85.8%27302.37-345.5-1.25%+74.8%+0.02%+11%
'25/10/16162.5+1.5+0.93%+87.6%27647.87+372.16+1.36%+77.2%-0.43%+10.3%
'25/10/15161+3+1.9%+91.1%27275.71+482.56+1.8%+80.4%+0.1%+10.7%