≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7749 意騰-KY / K線比較(日)

7749 意騰-KY

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
397.5401.5-4-1%1.87%402.5402.5395
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1987,866萬435455股/筆397.44.9927.470.31
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)
2841.13億528537張/筆399.8+10.5 (+2.69%)

連續漲跌: 連2漲→跌  ( -4元 / -1%)

財報評分: 最新93分 / 平均89分

上市指數: 48475.74 (122.25 / +0.25%)

新聞及公告

• 意騰-KY AI版圖雙軌並進 達哥攻企業、終端市場再擴張 明年營收估增雙位數 (Anue鉅亨 09/09 16:49)

• 澄清2026年08月31日工商時報B03報導 (公告訊息 08/31 11:15)

• 意騰-KY董事會決議買回庫藏股 (公告訊息 08/21 16:23)

• 意騰-KY2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/21 15:27)

• 意騰-KY受邀參加由元大證券舉辦之線上法說會 (公告訊息 08/21 15:19)

• 意騰-KY2026年第2季合併財務報告董事會預計召開日期為2026年8月21日 (公告訊息 08/13 13:39)

• 意騰-KY2025年度股利分派除息基準日 (公告訊息 06/30 15:51)

• 代重要子公司賽微科技股份有限公司公告2025年度除息基準日 (公告訊息 06/30 15:50)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		7749 意騰-KY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
'26/10/02397.5-4-1%-1%48475.74+122.25+0.25%+0.25%-1.25%-1.25%
'26/10/01401.5+10.5+2.69%+1.66%48353.49+413.36+0.86%+1.12%+1.83%+0.55%
'26/09/30391+5+1.3%+2.98%47940.13+308.17+0.65%+1.77%+0.65%+1.21%
'26/09/29386-9.5-2.4%+0.51%47631.96-392.64-0.82%+0.94%-1.58%-0.43%
'26/09/24395.5-6.5-1.62%-1.12%48024.6-132.69-0.28%+0.66%-1.34%-1.78%
'26/09/23402+22+5.79%+4.61%48157.29+357.12+0.75%+1.41%+5.04%+3.19%
'26/09/22380+2.5+0.66%+5.3%47800.17+81.33+0.17%+1.59%+0.49%+3.71%
'26/09/21377.5+17+4.72%+10.3%47718.84+538.09+1.14%+2.74%+3.58%+7.52%
'26/09/18360.5+2.5+0.7%+11%47180.75+892.75+1.93%+4.73%-1.23%+6.31%
'26/09/17358-1-0.28%+10.7%46288+439.1+0.96%+5.73%-1.24%+4.99%
'26/09/16359+6.5+1.84%+12.8%45848.9+337.41+0.74%+6.51%+1.1%+6.25%
'26/09/15352.5+13.5+3.98%+17.3%45511.49-351.03-0.77%+5.7%+4.75%+11.6%
'26/09/14339-10.5-3%+13.7%45862.52-322.33-0.7%+4.96%-2.3%+8.77%
'26/09/11349.5-6-1.69%+11.8%46184.85-755.64-1.61%+3.27%-0.08%+8.54%
'26/09/10355.500%+11.8%46940.49-242.87-0.51%+2.74%+0.51%+9.08%
'26/09/09355.5+0.5+0.14%+12%47183.36+77.58+0.16%+2.91%-0.02%+9.06%
'26/09/08355+1+0.28%+12.3%47105.78-220.49-0.47%+2.43%+0.75%+9.86%
'26/09/07354-14.5-3.93%+7.87%47326.27+775.14+1.67%+4.13%-5.6%+3.74%
交易
日期		7749 意騰-KY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
'26/09/04368.5+5+1.38%+9.35%46551.13+693.47+1.51%+5.71%-0.13%+3.64%
'26/09/03363.5-6.5-1.76%+7.43%45857.66-307.06-0.67%+5.01%-1.09%+2.43%
'26/09/02370-1-0.27%+7.14%46164.72-784-1.67%+3.25%+1.4%+3.89%
'26/09/01371+9+2.49%+9.81%46948.72+820.25+1.78%+5.09%+0.71%+4.72%
'26/08/31362-10-2.69%+6.85%46128.47-202.98-0.44%+4.63%-2.25%+2.23%
'26/08/28372-1-0.27%+6.57%46331.45+356.23+0.77%+5.44%-1.04%+1.13%
'26/08/27373-3.5-0.93%+5.58%45975.22+142.6+0.31%+5.77%-1.24%-0.19%
'26/08/26376.5-5.5-1.44%+4.06%45832.62+663.16+1.47%+7.32%-2.91%-3.26%
'26/08/2538200%+4.06%45169.46+407.14+0.91%+8.3%-0.91%-4.24%
'26/08/24382+34.5+9.93%+14.4%44762.32-461.97-1.02%+7.19%+11%+7.2%
'26/08/21347.5+11+3.27%+18.1%45224.29+290.55+0.65%+7.88%+2.62%+10.2%
'26/08/20336.5+11+3.38%+22.1%44933.74+214.39+0.48%+8.4%+2.9%+13.7%
'26/08/19325.5-1.5-0.46%+21.6%44719.35-589.33-1.3%+6.99%+0.84%+14.6%
'26/08/18327-17-4.94%+15.6%45308.68-548.59-1.2%+5.71%-3.74%+9.84%
'26/08/17344-4.5-1.29%+14.1%45857.27+46.26+0.1%+5.82%-1.39%+8.24%
'26/08/14348.5-13.5-3.73%+9.81%45811.01-210.47-0.46%+5.33%-3.27%+4.47%
'26/08/13362+2.5+0.7%+10.6%46021.48+503.41+1.11%+6.5%-0.41%+4.07%
'26/08/12359.500%+10.6%45518.07+397.35+0.88%+7.44%-0.88%+3.13%
交易
日期		7749 意騰-KY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
'26/08/11359.5+4+1.13%+11.8%45120.72+191.96+0.43%+7.89%+0.7%+3.92%
'26/08/10355.5+11.5+3.34%+15.6%44928.76+702.85+1.59%+9.61%+1.75%+5.94%
'26/08/07344-3.5-1.01%+14.4%44225.91-170.79-0.38%+9.19%-0.63%+5.2%
'26/08/06347.5-0.5-0.14%+14.2%44396.7-214.9-0.48%+8.66%+0.34%+5.56%
'26/08/05348+9+2.65%+17.3%44611.6+1250.94+2.88%+11.8%-0.23%+5.46%
'26/08/04339+1+0.3%+17.6%43360.66-25.75-0.06%+11.7%+0.36%+5.87%
'26/08/03338+18+5.62%+24.2%43386.41+266.66+0.62%+12.4%+5%+11.8%
'26/07/31320+15+4.92%+30.3%43119.75+3186.45+7.98%+21.4%-3.06%+8.94%
'26/07/30305-6.5-2.09%+27.6%39933.3-105.88-0.26%+21.1%-1.83%+6.54%
'26/07/29311.5-21.5-6.46%+19.4%40039.18-1564.18-3.76%+16.5%-2.7%+2.85%
'26/07/28333-24.5-6.85%+11.2%41603.36-2030.83-4.65%+11.1%-2.2%+0.09%
'26/07/27357.5+2+0.56%+11.8%43634.19-20.65-0.05%+11%+0.61%+0.77%
'26/07/24355.5-5.5-1.52%+10.1%43654.84-1195.97-2.67%+8.08%+1.15%+2.03%
'26/07/23361-7-1.9%+8.02%44850.81+25.03+0.06%+8.14%-1.96%-0.13%
'26/07/22368+5.5+1.52%+9.66%44825.78+592.91+1.34%+9.59%+0.18%+0.06%
'26/07/21362.5+9.5+2.69%+12.6%44232.87+1783.17+4.2%+14.2%-1.51%-1.59%
'26/07/20353-5.5-1.53%+10.9%42449.7-221.57-0.52%+13.6%-1.01%-2.72%
'26/07/17358.5-28.5-7.36%+2.71%42671.27-2953.71-6.47%+6.25%-0.89%-3.54%
交易
日期		7749 意騰-KY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
'26/07/16387-5-1.28%+1.4%45624.98-6.61-0.01%+6.23%-1.27%-4.83%
'26/07/15401+8+2.04%+3.44%45631.59+893.64+2%+8.35%+0.04%-4.92%
'26/07/1439300%+3.44%44737.95-642.57-1.42%+6.82%+1.42%-3.39%
'26/07/13393-11-2.72%+0.62%45380.52+25.91+0.06%+6.88%-2.78%-6.26%
'26/07/09404-6-1.46%-0.85%45354.61-379.8-0.83%+5.99%-0.63%-6.85%
'26/07/08410+3+0.74%-0.12%45734.41+255.3+0.56%+6.59%+0.18%-6.71%
'26/07/07407-20-4.68%-4.8%45479.11-1077.28-2.31%+4.12%-2.37%-8.92%
'26/07/06427-5.5-1.27%-6.01%46556.39-224.23-0.48%+3.62%-0.79%-9.64%
'26/07/03432.5-6.5-1.48%-7.4%46780.62+36.46+0.08%+3.7%-1.56%-11.1%
'26/07/02439+12+2.81%-4.8%46744.16-274.83-0.58%+3.1%+3.39%-7.9%
'26/07/01427+4+0.95%-3.9%47018.99+893.08+1.94%+5.09%-0.99%-9%
'26/06/30423+9+2.17%-1.81%46125.91+1126.01+2.5%+7.72%-0.33%-9.54%
'26/06/29414-3-0.72%-2.52%44999.9+428.14+0.96%+8.76%-1.68%-11.3%
'26/06/26417-46-9.94%-12.2%44571.76-1683.5-3.64%+4.8%-6.3%-17%
'26/06/25463-7.5-1.59%-13.6%46255.26+211.66+0.46%+5.28%-2.05%-18.9%
'26/06/24470.5-6.5-1.36%-14.8%46043.6-1057.05-2.24%+2.92%+0.88%-17.7%
'26/06/23477-1.5-0.31%-15%47100.65-640.86-1.34%+1.54%+1.03%-16.6%
'26/06/22478.5-6-1.24%-16.1%47741.51+1276.31+2.75%+4.33%-3.99%-20.4%
交易
日期		7749 意騰-KY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
'26/06/18484.5-1-0.21%-16.3%46465.2+587.81+1.28%+5.66%-1.49%-21.9%
'26/06/17485.5-1-0.21%-16.4%45877.39+68.2+0.15%+5.82%-0.36%-22.3%
'26/06/16486.5-12-2.41%-18.5%45809.19+412.2+0.91%+6.78%-3.32%-25.2%
'26/06/15498.5-6.5-1.29%-19.5%45396.99+1227.95+2.78%+9.75%-4.07%-29.3%
'26/06/12505-3-0.59%-20%44169.04+1019.58+2.36%+12.3%-2.95%-32.3%
'26/06/11508-15-2.87%-22.3%43149.46-76.08-0.18%+12.1%-2.69%-34.4%
'26/06/10523+35.5+7.28%-16.6%43225.54-1478.9-3.31%+8.44%+10.6%-25.1%
'26/06/09487.5+44+9.92%-8.34%44704.44+1201.66+2.76%+11.4%+7.16%-19.8%
'26/06/08443.5-21.5-4.62%-12.6%43502.78-1568.16-3.48%+7.55%-1.14%-20.1%
'26/06/05465-19-3.93%-16%45070.94-606.52-1.33%+6.13%-2.6%-22.1%
'26/06/04484+2+0.41%-15.7%45677.46-781.7-1.68%+4.34%+2.09%-20%
'26/06/03482-9-1.83%-17.2%46459.16+901.85+1.98%+6.41%-3.81%-23.6%
'26/06/02491-8-1.6%-18.5%45557.31+219.4+0.48%+6.92%-2.08%-25.5%
'26/06/01499+3.5+0.71%-18%45337.91+604.97+1.35%+8.37%-0.64%-26.3%
'26/05/29495.5+7.5+1.54%-16.7%44732.94+1096.5+2.51%+11.1%-0.97%-27.8%
'26/05/28488-11.5-2.3%-18.6%43636.44-620.36-1.4%+9.53%-0.9%-28.2%
'26/05/27499.5-19.5-3.76%-21.7%44256.8+731.43+1.68%+11.4%-5.44%-33%
'26/05/26519-16-2.99%-24%43525.37-119.03-0.27%+11.1%-2.72%-35.1%
交易
日期		7749 意騰-KY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
'26/05/25535-9-1.65%-25.3%43644.4+1376.43+3.26%+14.7%-4.91%-40%
'26/05/22544+32+6.25%-20.6%42267.97+899.76+2.18%+17.2%+4.07%-37.8%
'26/05/21512+36.5+7.68%-14.5%41368.21+1347.39+3.37%+21.1%+4.31%-35.6%
'26/05/20475.5-6.5-1.35%-15.7%40020.82-154.74-0.39%+20.7%-0.96%-36.3%
'26/05/19482-29-5.68%-20.5%40175.56-716.26-1.75%+18.5%-3.93%-39%
'26/05/18511+23+4.71%-16.7%40891.82-280.54-0.68%+17.7%+5.39%-34.4%
'26/05/15488-12-2.4%-18.7%41172.36-579.39-1.39%+16.1%-1.01%-34.8%
'26/05/14500+12+2.46%-16.7%41751.75+377.25+0.91%+17.2%+1.55%-33.9%
'26/05/13488-20-3.94%-20%41374.5-523.82-1.25%+15.7%-2.69%-35.7%
'26/05/12508-27-5.05%-24%41898.32+108.26+0.26%+16%-5.31%-40%
'26/05/11535+21+4.09%-20.9%41790.06+186.12+0.45%+16.5%+3.64%-37.4%
'26/05/08514+9+1.78%-19.5%41603.94-329.84-0.79%+15.6%+2.57%-35.1%
'26/05/07505-10-1.94%-21.1%41933.78+794.93+1.93%+17.8%-3.87%-38.9%
'26/05/0651500%-21.1%41138.85+369.56+0.91%+18.9%-0.91%-40%
'26/05/05515+46.5+9.93%-13.2%40769.29+64.15+0.16%+19.1%+9.77%-32.3%
'26/05/04468.5+42.5+9.98%-4.58%40705.14+1778.51+4.57%+24.5%+5.41%-29.1%
'26/04/30426+12.5+3.02%-1.69%38926.63-376.87-0.96%+23.3%+3.98%-25%
'26/04/29413.5-7.5-1.78%-3.44%39303.5-218.23-0.55%+22.7%-1.23%-26.1%
交易
日期		7749 意騰-KY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
'26/04/28421-4.5-1.06%-4.47%39521.73-94.9-0.24%+22.4%-0.82%-26.8%
'26/04/27425.5-7-1.62%-6.01%39616.63+684.23+1.76%+24.5%-3.38%-30.5%
'26/04/24432.5+17.5+4.22%-2.05%38932.4+1218.25+3.23%+28.5%+0.99%-30.6%
'26/04/23415-30-6.74%-8.65%37714.15-164.32-0.43%+28%-6.31%-36.6%
'26/04/22445+13+3.01%-5.9%37878.47+273.36+0.73%+28.9%+2.28%-34.8%
'26/04/21432+16+3.85%-2.28%37605.11+646.31+1.75%+31.2%+2.1%-33.4%
'26/04/20416+4.5+1.09%-1.22%36958.8+154.46+0.42%+31.7%+0.67%-32.9%
'26/04/17411.5-0.5-0.12%-1.33%36804.34-327.68-0.88%+30.5%+0.76%-31.9%
'26/04/16412+7.5+1.85%+0.49%37132.02+409.88+1.12%+32%+0.73%-31.5%
'26/04/15404.5+6+1.51%+2.01%36722.14+426.02+1.17%+33.6%+0.34%-31.5%
'26/04/14398.5+24+6.41%+8.54%36296.12+838.83+2.37%+36.7%+4.04%-28.2%
'26/04/13374.5+10+2.74%+11.5%35457.29+39.46+0.11%+36.9%+2.63%-25.3%
'26/04/10364.5+9.5+2.68%+14.5%35417.83+556.67+1.6%+39.1%+1.08%-24.5%
'26/04/09355-9.5-2.61%+11.5%34861.16+99.78+0.29%+39.5%-2.9%-27.9%
'26/04/08364.5+15.5+4.44%+16.5%34761.38+1531.56+4.61%+45.9%-0.17%-29.4%
'26/04/07349-6-1.69%+14.5%33229.82+657.39+2.02%+48.8%-3.71%-34.3%
'26/04/02355-5-1.39%+12.9%32572.43-602.39-1.82%+46.1%+0.43%-33.2%
'26/04/01360+4.5+1.27%+14.3%33174.82+1451.83+4.58%+52.8%-3.31%-38.5%
交易
日期		7749 意騰-KY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
'26/03/31355.5-24.5-6.45%+6.97%31722.99-795.17-2.45%+49.1%-4%-42.1%
'26/03/30380-16.5-4.16%+2.52%32518.16-594.43-1.8%+46.4%-2.36%-43.9%
'26/03/27396.5+5.5+1.41%+3.96%33112.59-225.03-0.68%+45.4%+2.09%-41.4%
'26/03/26391-4.5-1.14%+2.78%33337.62-101.49-0.3%+45%-0.84%-42.2%
'26/03/25395.5+6.5+1.67%+4.5%33439.11+826.87+2.54%+48.6%-0.87%-44.1%
'26/03/24389-10-2.51%+1.88%32612.24-110.26-0.34%+48.1%-2.17%-46.3%
'26/03/23399-23.5-5.56%-3.79%32722.5-821.38-2.45%+44.5%-3.11%-48.3%
'26/03/20422.5-5.5-1.29%-5.02%33543.88-145.8-0.43%+43.9%-0.86%-48.9%
'26/03/19428-7-1.61%-6.55%33689.68-658.9-1.92%+41.1%+0.31%-47.7%
'26/03/18435+39.5+9.99%+2.78%34348.58+512.01+1.51%+43.3%+8.48%-40.5%
'26/03/17395.5+10.5+2.73%+5.58%33836.57+494.06+1.48%+45.4%+1.25%-39.8%
'26/03/16385-5.5-1.41%+4.1%33342.51-57.81-0.17%+45.1%-1.24%-41%
'26/03/13390.5-8.5-2.13%+1.88%33400.32-181.54-0.54%+44.4%-1.59%-42.5%
'26/03/12399-9.5-2.33%-0.49%33581.86-532.33-1.56%+42.1%-0.77%-42.6%
'26/03/11408.5+4+0.99%+0.49%34114.19+1342.32+4.1%+47.9%-3.11%-47.4%
'26/03/10404.5+20.5+5.34%+5.86%32771.87+661.45+2.06%+51%+3.28%-45.1%
'26/03/09384-18.5-4.6%+0.99%32110.42-1489.12-4.43%+44.3%-0.17%-43.3%
'26/03/06402.5-7.5-1.83%-0.85%33599.54-73.4-0.22%+44%-1.61%-44.8%
交易
日期		7749 意騰-KY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
'26/03/05410+9.5+2.37%+1.5%33672.94+844.06+2.57%+47.7%-0.2%-46.2%
'26/03/04400.5-31-7.18%-5.79%32828.88-1494.77-4.35%+41.2%-2.83%-47%
'26/03/03431.5-13.5-3.03%-8.65%34323.65-771.44-2.2%+38.1%-0.83%-46.8%
'26/03/02445-12-2.63%-11.1%35095.09-319.4-0.9%+36.9%-1.73%-47.9%
'26/02/26457+33.5+7.91%-4.01%35414.49+1.420%+36.9%+7.91%-40.9%
'26/02/25423.5-0.5-0.12%-4.13%35413.07+712.25+2.05%+39.7%-2.17%-43.8%
'26/02/24424-4-0.93%-5.02%34700.82+927.56+2.75%+43.5%-3.68%-48.6%
'26/02/23428+5.5+1.3%-3.79%33773.26+167.55+0.5%+44.2%+0.8%-48%
'26/02/11422.5-15-3.43%-7.09%33605.71+532.74+1.61%+46.6%-5.04%-53.7%
'26/02/10437.5+14+3.31%-4.01%33072.97+668.35+2.06%+49.6%+1.25%-53.6%
'26/02/09423.5+24.5+6.14%+1.88%32404.62+621.7+1.96%+52.5%+4.18%-50.6%
'26/02/06399-6.5-1.6%+0.25%31782.92-18.35-0.06%+52.4%-1.54%-52.2%
'26/02/05405.5-4.5-1.1%-0.85%31801.27-488.54-1.51%+50.1%+0.41%-51%
'26/02/04410-11-2.61%-3.44%32289.81+94.45+0.29%+50.6%-2.9%-54%
'26/02/03421+13+3.19%-0.37%32195.36+571.33+1.81%+53.3%+1.38%-53.7%
'26/02/02408+6.5+1.62%+1.25%31624.03-439.72-1.37%+51.2%+2.99%-49.9%
'26/01/30401.5-16.5-3.95%-2.75%32063.75-472.52-1.45%+49%-2.5%-51.7%
'26/01/29418-7-1.65%-4.35%32536.27-267.55-0.82%+47.8%-0.83%-52.1%
交易
日期		7749 意騰-KY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
'26/01/28425+4.5+1.07%-3.33%32803.82+485.9+1.5%+50%-0.43%-53.3%
'26/01/27420.500%-3.33%32317.92+253.4+0.79%+51.2%-0.79%-54.5%
'26/01/26420.5-23.5-5.29%-8.45%32064.52+103.01+0.32%+51.7%-5.61%-60.1%
'26/01/23444+22+5.21%-3.67%31961.51+215.43+0.68%+52.7%+4.53%-56.4%
'26/01/22422+3+0.72%-2.98%31746.08+499.71+1.6%+55.1%-0.88%-58.1%
'26/01/21419-9.5-2.22%-5.13%31246.37-513.62-1.62%+52.6%-0.6%-57.8%
'26/01/20428.5-1.5-0.35%-5.47%31759.99+120.7+0.38%+53.2%-0.73%-58.7%
'26/01/19430-7.5-1.71%-7.09%31639.29+230.59+0.73%+54.3%-2.44%-61.4%
'26/01/16437.5+0.5+0.11%-6.98%31408.7+598.12+1.94%+57.3%-1.83%-64.3%
'26/01/15437+1.5+0.34%-6.66%30810.58-131.2-0.42%+56.7%+0.76%-63.3%
'26/01/14435.500%-6.66%30941.78+234.56+0.76%+57.9%-0.76%-64.5%
'26/01/13435.5-8.5-1.91%-8.45%30707.22+139.93+0.46%+58.6%-2.37%-67%
'26/01/12444-11-2.42%-10.7%30567.29+278.33+0.92%+60%-3.34%-70.7%
'26/01/0945500%-10.7%30288.96-71.59-0.24%+59.7%+0.24%-70.3%
'26/01/08455-16.5-3.5%-13.8%30360.55-74.92-0.25%+59.3%-3.25%-73.1%
'26/01/07471.5+9.5+2.06%-12%30435.47-140.83-0.46%+58.5%+2.52%-70.6%
'26/01/06462-13-2.74%-14.4%30576.3+471.26+1.57%+61%-4.31%-75.4%
'26/01/05475+35+7.95%-7.61%30105.04+755.23+2.57%+65.2%+5.38%-72.8%
交易
日期		7749 意騰-KY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
'26/01/02440+13+3.04%-4.8%29349.81+386.21+1.33%+67.4%+1.71%-72.2%
'25/12/31427+3.5+0.83%-4.01%28963.6+256.47+0.89%+68.9%-0.06%-72.9%
'25/12/30423.5-8.5-1.97%-5.9%28707.13-103.76-0.36%+68.3%-1.61%-74.2%
'25/12/29432+12+2.86%-3.21%28810.89+254.87+0.89%+69.8%+1.97%-73%
'25/12/26420-17.5-4%-7.09%28556.02+184.04+0.65%+70.9%-4.65%-77.9%
'25/12/24437.5-10-2.23%-9.16%28371.98+61.51+0.22%+71.2%-2.45%-80.4%
'25/12/23447.5-5.5-1.21%-10.3%28310.47+160.83+0.57%+72.2%-1.78%-82.5%
'25/12/22453+5.5+1.23%-9.16%28149.64+453.29+1.64%+75%-0.41%-84.2%
'25/12/19447.5+36.5+8.88%-1.09%27696.35+227.82+0.83%+76.5%+8.05%-77.6%
'25/12/18411-4.5-1.08%-2.17%27468.53-56.64-0.21%+76.1%-0.87%-78.3%
'25/12/17415.5+1+0.24%-1.93%27525.17-11.49-0.04%+76%+0.28%-78%
'25/12/16414.5-9-2.13%-4.01%27536.66-330.28-1.19%+74%-0.94%-78%
'25/12/15423.5+0.5+0.12%-3.9%27866.94-331.08-1.17%+71.9%+1.29%-75.8%
'25/12/12423-7-1.63%-5.47%28198.02+173.27+0.62%+73%-2.25%-78.4%
'25/12/11430+4+0.94%-4.58%28024.75-375.98-1.32%+70.7%+2.26%-75.3%
'25/12/10426-1-0.23%-4.8%28400.73+218.13+0.77%+72%-1%-76.8%
'25/12/09427-15.5-3.5%-8.14%28182.6-121.18-0.43%+71.3%-3.07%-79.4%
'25/12/08442.5-12.5-2.75%-10.7%28303.78+322.89+1.15%+73.2%-3.9%-83.9%
交易
日期		7749 意騰-KY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
'25/12/05455-3-0.66%-11.2%27980.89+185.18+0.67%+74.4%-1.33%-85.6%
'25/12/04458+7.5+1.66%-9.77%27795.71+2.67+0.01%+74.4%+1.65%-84.2%
'25/12/03450.5-4.5-0.99%-10.7%27793.04+228.77+0.83%+75.9%-1.82%-86.5%
'25/12/02455+14+3.17%-7.82%27564.27+221.74+0.81%+77.3%+2.36%-85.1%
'25/12/01441-4-0.9%-8.65%27342.53-283.95-1.03%+75.5%+0.13%-84.1%
'25/11/28445+7+1.6%-7.19%27626.48+71.95+0.26%+75.9%+1.34%-83.1%
'25/11/27438+8+1.86%-5.47%27554.53+144.99+0.53%+76.9%+1.33%-82.3%
'25/11/26430+23+5.65%-0.12%27409.54+497.37+1.85%+80.1%+3.8%-80.2%
'25/11/25407+3+0.74%+0.62%26912.17+407.93+1.54%+82.9%-0.8%-82.3%
'25/11/24404+0.5+0.12%+0.74%26504.24+69.3+0.26%+83.4%-0.14%-82.6%
'25/11/21403.5-21.5-5.06%-4.35%26434.94-991.42-3.61%+76.7%-1.45%-81.1%
'25/11/20425+4+0.95%-3.44%27426.36+846.24+3.18%+82.4%-2.23%-85.8%
'25/11/19421-13-3%-6.34%26580.12-176-0.66%+81.2%-2.34%-87.5%
'25/11/18434-14.5-3.23%-9.36%26756.12-691.19-2.52%+76.6%-0.71%-86%
'25/11/17448.5-10.5-2.29%-11.4%27447.31+49.81+0.18%+76.9%-2.47%-88.4%
'25/11/14459+4+0.88%-10.7%27397.5-506.06-1.81%+73.7%+2.69%-84.4%
'25/11/13455+8.5+1.9%-8.96%27903.56-43.53-0.16%+73.5%+2.06%-82.4%
'25/11/12446.5+2.5+0.56%-8.45%27947.09+162.14+0.58%+74.5%-0.02%-82.9%
交易
日期		7749 意騰-KY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
'25/11/11444-19-4.1%-12.2%27784.95-84.56-0.3%+73.9%-3.8%-86.1%
'25/11/10463-24-4.93%-16.5%27869.51+218.1+0.79%+75.3%-5.72%-91.8%
'25/11/07487-5-1.02%-17.4%27651.41-248.04-0.89%+73.8%-0.13%-91.1%
'25/11/06492+31+6.72%-11.8%27899.45+182.39+0.66%+74.9%+6.06%-86.7%
'25/11/05461-7-1.5%-13.1%27717.06-399.5-1.42%+72.4%-0.08%-85.6%
'25/11/04468-5.5-1.16%-14.1%28116.56-218.03-0.77%+71.1%-0.39%-85.2%
'25/11/03473.5-9-1.87%-15.8%28334.59+101.24+0.36%+71.7%-2.23%-87.4%
'25/10/31482.500%-15.8%28233.35-54.18-0.19%+71.4%+0.19%-87.1%
'25/10/30482.5-7-1.43%-17%28287.53-7.21-0.03%+71.3%-1.4%-88.3%
'25/10/29489.5+2.5+0.51%-16.5%28294.74+345.63+1.24%+73.4%-0.73%-90%
'25/10/28487-13-2.6%-18.7%27949.11-44.52-0.16%+73.2%-2.44%-91.9%
'25/10/27500-1-0.2%-18.9%27993.63+461.37+1.68%+76.1%-1.88%-94.9%
'25/10/23501-8-1.57%-20.1%27532.26-116.65-0.42%+75.3%-1.15%-95.5%
'25/10/22509-5-0.97%-20.9%27648.91-103.5-0.37%+74.7%-0.6%-95.6%
'25/10/21514+12+2.39%-19%27752.41+63.78+0.23%+75.1%+2.16%-94.1%
'25/10/20502-3-0.59%-19.5%27688.63+386.26+1.41%+77.6%-2%-97.1%
'25/10/17505-4-0.79%-20.1%27302.37-345.5-1.25%+75.3%+0.46%-95.5%
'25/10/16509+6+1.19%-19.2%27647.87+372.16+1.36%+77.7%-0.17%-96.9%
交易
日期		7749 意騰-KY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
'25/10/1550300%-19.2%27275.71+482.56+1.8%+80.9%-1.8%-100.1%
'25/10/14503-21-4.01%-22.4%26793.15-130.27-0.48%+80.1%-3.53%-102.5%
'25/10/13524-13-2.42%-24.3%26923.42-378.5-1.39%+77.6%-1.03%-101.9%
'25/10/09537-4-0.74%-24.9%27301.92+238.24+0.88%+79.1%-1.62%-104%
'25/10/08541+22+4.24%-21.7%27063.68-148.27-0.54%+78.1%+4.78%-99.8%
'25/10/07519+33.5+6.9%-16.3%27211.95+450.89+1.68%+81.1%+5.22%-97.4%