≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8176 智捷 / K線比較(日)

8176 智捷

日期: 09/21
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.879.83+0.04+0.41%1.53%9.839.959.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5756.14萬252226股/筆9.871.16N/AN/A
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)
3332.61萬177189張/筆9.75+0.05 (+0.51%)

連續漲跌: 連2漲  ( +0.09元 / +0.92%)

財報評分: 最新60分 / 平均46分

上櫃指數: 412.57 (-0.11 / -0.03%)

新聞及公告

• 智捷董事長訂定減資換股基準日及換股作業計畫等相關事宜。 (公告訊息 09/15 14:38)

• 智捷辦理減資資本變更登記完成 (公告訊息 09/14 16:28)

• 更正公告智捷董事會決議辦理減資彌補虧損 (畸零股處理事宜) (公告訊息 09/14 16:27)

• 智捷董事長訂定減資基準日 (公告訊息 08/24 14:08)

• 智捷受邀參加永豐金證券舉辦之線上法人說明會 (公告訊息 08/14 13:23)

• 智捷董事會通過減資彌補虧損作業日程授權案 (公告訊息 08/05 17:19)

• 智捷董事會通過會計主管兼代理發言人聘任 (公告訊息 08/05 17:18)

• 智捷2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/05 17:17)

• 智捷2026年第二季財務報告董事會預計召開日期為2026年08月05日 (公告訊息 07/27 18:44)

• 智捷辦理減資致債權人公告 (公告訊息 06/26 18:34)

• 智捷會計主管、代理發言人異動公告 (公告訊息 06/22 17:56)

• 智捷會計主管兼代理發言人異動公告 (公告訊息 06/18 12:36)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		8176 智捷加權指數漲跌幅
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
'26/09/219.87+0.04+0.41%+0.41%47718.84+538.09+1.14%+1.14%-0.73%-0.73%
'26/09/189.83+0.05+0.51%+0.92%47180.75+892.75+1.93%+3.09%-1.42%-2.17%
'26/09/179.78-0.05-0.51%+0.41%46288+439.1+0.96%+4.08%-1.47%-3.67%
'26/09/169.83-0.08-0.81%-0.4%45848.9+337.41+0.74%+4.85%-1.55%-5.25%
'26/09/159.91-0.03-0.3%-0.7%45511.49-351.03-0.77%+4.05%+0.47%-4.75%
'26/09/149.94+0.02+0.2%-0.5%45862.52-322.33-0.7%+3.32%+0.9%-3.83%
'26/09/119.92+0.14+1.43%+0.92%46184.85-755.64-1.61%+1.66%+3.04%-0.74%
'26/09/109.78+0.02+0.2%+1.13%46940.49-242.87-0.51%+1.13%+0.71%-0.01%
'26/09/099.76-0.04-0.41%+0.71%47183.36+77.58+0.16%+1.3%-0.57%-0.59%
'26/09/089.800%+0.71%47105.78-220.49-0.47%+0.83%+0.47%-0.12%
'26/09/079.8+0.03+0.31%+1.02%47326.27+775.14+1.67%+2.51%-1.36%-1.48%
'26/09/049.77+0.01+0.1%+1.13%46551.13+693.47+1.51%+4.06%-1.41%-2.93%
'26/09/039.76-0.18-1.81%-0.7%45857.66-307.06-0.67%+3.37%-1.14%-4.07%
'26/09/029.94+0.05+0.51%-0.2%46164.72-784-1.67%+1.64%+2.18%-1.84%
'26/09/019.89+0.01+0.1%-0.1%46948.72+820.25+1.78%+3.45%-1.68%-3.55%
'26/08/319.88+0.07+0.71%+0.61%46128.47-202.98-0.44%+2.99%+1.15%-2.38%
'26/08/289.81-0.04-0.41%+0.2%46331.45+356.23+0.77%+3.79%-1.18%-3.59%
'26/08/279.8500%+0.2%45975.22+142.6+0.31%+4.12%-0.31%-3.91%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/08/269.85+0.11+1.13%+1.33%45832.62+663.16+1.47%+5.64%-0.34%-4.31%
'26/08/259.74-0.2-2.01%-0.7%45169.46+407.14+0.91%+6.6%-2.92%-7.31%
'26/08/249.94-0.01-0.1%-0.8%44762.32-461.97-1.02%+5.52%+0.92%-6.32%
'26/08/219.9500%-0.8%45224.29+290.55+0.65%+6.2%-0.65%-7%
'26/08/209.95-0.01-0.1%-0.9%44933.74+214.39+0.48%+6.71%-0.58%-7.61%
'26/08/199.96-0.14-1.39%-2.28%44719.35-589.33-1.3%+5.32%-0.09%-7.6%
'26/08/1810.1-0.1-0.98%-3.24%45308.68-548.59-1.2%+4.06%+0.22%-7.29%
'26/08/1710.2+0.1+0.99%-2.28%45857.27+46.26+0.1%+4.16%+0.89%-6.44%
'26/08/1410.1-0.1-0.98%-3.24%45811.01-210.47-0.46%+3.69%-0.52%-6.92%
'26/08/1310.2+0.29+2.93%-0.4%46021.48+503.41+1.11%+4.83%+1.82%-5.24%
'26/08/129.91+0.03+0.3%-0.1%45518.07+397.35+0.88%+5.76%-0.58%-5.86%
'26/08/119.88-0.02-0.2%-0.3%45120.72+191.96+0.43%+6.21%-0.63%-6.51%
'26/08/109.9+0.12+1.23%+0.92%44928.76+702.85+1.59%+7.9%-0.36%-6.98%
'26/08/079.78-0.05-0.51%+0.41%44225.91-170.79-0.38%+7.48%-0.13%-7.08%
'26/08/069.83-0.09-0.91%-0.5%44396.7-214.9-0.48%+6.97%-0.43%-7.47%
'26/08/059.92+0.02+0.2%-0.3%44611.6+1250.94+2.88%+10.1%-2.68%-10.4%
'26/08/049.9+0.1+1.02%+0.71%43360.66-25.75-0.06%+9.99%+1.08%-9.27%
'26/08/039.8-0.03-0.31%+0.41%43386.41+266.66+0.62%+10.7%-0.93%-10.3%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/07/319.83+0.18+1.87%+2.28%43119.75+3186.45+7.98%+19.5%-6.11%-17.2%
'26/07/309.65-0.06-0.62%+1.65%39933.3-105.88-0.26%+19.2%-0.36%-17.5%
'26/07/299.71-0.19-1.92%-0.3%40039.18-1564.18-3.76%+14.7%+1.84%-15%
'26/07/289.9-0.04-0.4%-0.7%41603.36-2030.83-4.65%+9.36%+4.25%-10.1%
'26/07/279.94-0.05-0.5%-1.2%43634.19-20.65-0.05%+9.31%-0.45%-10.5%
'26/07/249.99-0.11-1.09%-2.28%43654.84-1195.97-2.67%+6.39%+1.58%-8.67%
'26/07/2310.1+0.05+0.5%-1.79%44850.81+25.03+0.06%+6.45%+0.44%-8.25%
'26/07/2210.05+0.06+0.6%-1.2%44825.78+592.91+1.34%+7.88%-0.74%-9.08%
'26/07/219.99+0.11+1.11%-0.1%44232.87+1783.17+4.2%+12.4%-3.09%-12.5%
'26/07/209.88-0.07-0.7%-0.8%42449.7-221.57-0.52%+11.8%-0.18%-12.6%
'26/07/179.95-0.25-2.45%-3.24%42671.27-2953.71-6.47%+4.59%+4.02%-7.82%
'26/07/1610.2+0.1+0.99%-2.28%45624.98-6.61-0.01%+4.57%+1%-6.85%
'26/07/1510.1-0.05-0.49%-2.76%45631.59+893.64+2%+6.66%-2.49%-9.42%
'26/07/1410.15+0.05+0.5%-2.28%44737.95-642.57-1.42%+5.15%+1.92%-7.43%
'26/07/1310.1-0.2-1.94%-4.17%45380.52+25.91+0.06%+5.21%-2%-9.39%
'26/07/0910.3-0.1-0.96%-5.1%45354.61-379.8-0.83%+4.34%-0.13%-9.44%
'26/07/0810.4+0.1+0.97%-4.17%45734.41+255.3+0.56%+4.92%+0.41%-9.1%
'26/07/0710.3-0.55-5.07%-9.03%45479.11-1077.28-2.31%+2.5%-2.76%-11.5%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/07/0610.85+0.15+1.4%-7.76%46556.39-224.23-0.48%+2.01%+1.88%-9.76%
'26/07/0310.7+0.1+0.94%-6.89%46780.62+36.46+0.08%+2.09%+0.86%-8.97%
'26/07/0210.6-0.35-3.2%-9.86%46744.16-274.83-0.58%+1.49%-2.62%-11.4%
'26/07/0110.95+0.97+9.72%-1.1%47018.99+893.08+1.94%+3.45%+7.78%-4.56%
'26/06/309.98+0.02+0.2%-0.9%46125.91+1126.01+2.5%+6.04%-2.3%-6.95%
'26/06/299.96-0.04-0.4%-1.3%44999.9+428.14+0.96%+7.06%-1.36%-8.36%
'26/06/261000%-1.3%44571.76-1683.5-3.64%+3.16%+3.64%-4.46%
'26/06/2510-0.05-0.5%-1.79%46255.26+211.66+0.46%+3.64%-0.96%-5.43%
'26/06/2410.0500%-1.79%46043.6-1057.05-2.24%+1.31%+2.24%-3.1%
'26/06/2310.05-0.05-0.5%-2.28%47100.65-640.86-1.34%-0.05%+0.84%-2.23%
'26/06/2210.1-0.05-0.49%-2.76%47741.51+1276.31+2.75%+2.7%-3.24%-5.46%
'26/06/1810.15+0.05+0.5%-2.28%46465.2+587.81+1.28%+4.01%-0.78%-6.29%
'26/06/1710.1+0.1+1%-1.3%45877.39+68.2+0.15%+4.17%+0.85%-5.47%
'26/06/1610-0.2-1.96%-3.24%45809.19+412.2+0.91%+5.11%-2.87%-8.35%
'26/06/1510.200%-3.24%45396.99+1227.95+2.78%+8.04%-2.78%-11.3%
'26/06/1210.2-0.05-0.49%-3.71%44169.04+1019.58+2.36%+10.6%-2.85%-14.3%
'26/06/1110.25+0.15+1.49%-2.28%43149.46-76.08-0.18%+10.4%+1.67%-12.7%
'26/06/1010.1-0.1-0.98%-3.24%43225.54-1478.9-3.31%+6.74%+2.33%-9.98%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/06/0910.2+0.05+0.49%-2.76%44704.44+1201.66+2.76%+9.69%-2.27%-12.5%
'26/06/0810.15-0.2-1.93%-4.64%43502.78-1568.16-3.48%+5.87%+1.55%-10.5%
'26/06/0510.35-0.05-0.48%-5.1%45070.94-606.52-1.33%+4.47%+0.85%-9.57%
'26/06/0410.4-0.15-1.42%-6.45%45677.46-781.7-1.68%+2.71%+0.26%-9.16%
'26/06/0310.55+0.2+1.93%-4.64%46459.16+901.85+1.98%+4.74%-0.05%-9.38%
'26/06/0210.35+0.1+0.98%-3.71%45557.31+219.4+0.48%+5.25%+0.5%-8.96%
'26/06/0110.2500%-3.71%45337.91+604.97+1.35%+6.67%-1.35%-10.4%
'26/05/2910.25+0.25+2.5%-1.3%44732.94+1096.5+2.51%+9.36%-0.01%-10.7%
'26/05/2810+0.01+0.1%-1.2%43636.44-620.36-1.4%+7.82%+1.5%-9.02%
'26/05/279.99-0.16-1.58%-2.76%44256.8+731.43+1.68%+9.63%-3.26%-12.4%
'26/05/2610.15+0.15+1.5%-1.3%43525.37-119.03-0.27%+9.34%+1.77%-10.6%
'26/05/2510-0.05-0.5%-1.79%43644.4+1376.43+3.26%+12.9%-3.76%-14.7%
'26/05/2210.05+0.07+0.7%-1.1%42267.97+899.76+2.18%+15.4%-1.48%-16.5%
'26/05/219.98+0.09+0.91%-0.2%41368.21+1347.39+3.37%+19.2%-2.46%-19.4%
'26/05/209.89-0.16-1.59%-1.79%40020.82-154.74-0.39%+18.8%-1.2%-20.6%
'26/05/1910.05-0.1-0.99%-2.76%40175.56-716.26-1.75%+16.7%+0.76%-19.5%
'26/05/1810.1500%-2.76%40891.82-280.54-0.68%+15.9%+0.68%-18.7%
'26/05/1510.15-0.15-1.46%-4.17%41172.36-579.39-1.39%+14.3%-0.07%-18.5%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/05/1410.300%-4.17%41751.75+377.25+0.91%+15.3%-0.91%-19.5%
'26/05/1310.3-0.2-1.9%-6%41374.5-523.82-1.25%+13.9%-0.65%-19.9%
'26/05/1210.5+0.25+2.44%-3.71%41898.32+108.26+0.26%+14.2%+2.18%-17.9%
'26/05/1110.25+0.1+0.99%-2.76%41790.06+186.12+0.45%+14.7%+0.54%-17.5%
'26/05/0810.15-0.05-0.49%-3.24%41603.94-329.84-0.79%+13.8%+0.3%-17%
'26/05/0710.2-0.1-0.97%-4.17%41933.78+794.93+1.93%+16%-2.9%-20.2%
'26/05/0610.3-0.05-0.48%-4.64%41138.85+369.56+0.91%+17%-1.39%-21.7%
'26/05/0510.35+0.1+0.98%-3.71%40769.29+64.15+0.16%+17.2%+0.82%-20.9%
'26/05/0410.25-0.05-0.49%-4.17%40705.14+1778.51+4.57%+22.6%-5.06%-26.8%
'26/04/3010.3-0.15-1.44%-5.55%38926.63-376.87-0.96%+21.4%-0.48%-27%
'26/04/2910.4500%-5.55%39303.5-218.23-0.55%+20.7%+0.55%-26.3%
'26/04/2810.4500%-5.55%39521.73-94.9-0.24%+20.5%+0.24%-26%
'26/04/2710.45-0.1-0.95%-6.45%39616.63+684.23+1.76%+22.6%-2.71%-29%
'26/04/2410.55-0.2-1.86%-8.19%38932.4+1218.25+3.23%+26.5%-5.09%-34.7%
'26/04/2310.75-0.15-1.38%-9.45%37714.15-164.32-0.43%+26%-0.95%-35.4%
'26/04/2210.9-0.05-0.46%-9.86%37878.47+273.36+0.73%+26.9%-1.19%-36.8%
'26/04/2110.95+0.2+1.86%-8.19%37605.11+646.31+1.75%+29.1%+0.11%-37.3%
'26/04/2010.75+0.15+1.42%-6.89%36958.8+154.46+0.42%+29.7%+1%-36.5%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/04/1710.600%-6.89%36804.34-327.68-0.88%+28.5%+0.88%-35.4%
'26/04/1610.6+0.1+0.95%-6%37132.02+409.88+1.12%+29.9%-0.17%-35.9%
'26/04/1510.5-0.05-0.47%-6.45%36722.14+426.02+1.17%+31.5%-1.64%-37.9%
'26/04/1410.55-0.1-0.94%-7.32%36296.12+838.83+2.37%+34.6%-3.31%-41.9%
'26/04/1310.65-0.35-3.18%-10.3%35457.29+39.46+0.11%+34.7%-3.29%-45%
'26/04/1011-0.1-0.9%-11.1%35417.83+556.67+1.6%+36.9%-2.5%-48%
'26/04/0911.1-0.05-0.45%-11.5%34861.16+99.78+0.29%+37.3%-0.74%-48.8%
'26/04/0811.15+0.25+2.29%-9.45%34761.38+1531.56+4.61%+43.6%-2.32%-53.1%
'26/04/0710.9-0.4-3.54%-12.7%33229.82+657.39+2.02%+46.5%-5.56%-59.2%
'26/04/0211.3-0.1-0.88%-13.4%32572.43-602.39-1.82%+43.8%+0.94%-57.3%
'26/04/0111.4+0.3+2.7%-11.1%33174.82+1451.83+4.58%+50.4%-1.88%-61.5%
'26/03/3111.1-0.25-2.2%-13%31722.99-795.17-2.45%+46.7%+0.25%-59.8%
'26/03/3011.35-0.6-5.02%-17.4%32518.16-594.43-1.8%+44.1%-3.22%-61.5%
'26/03/2711.95-0.05-0.42%-17.8%33112.59-225.03-0.68%+43.1%+0.26%-60.9%
'26/03/2612-0.25-2.04%-19.4%33337.62-101.49-0.3%+42.7%-1.74%-62.1%
'26/03/2512.25+0.4+3.38%-16.7%33439.11+826.87+2.54%+46.3%+0.84%-63%
'26/03/2411.85-0.6-4.82%-20.7%32612.24-110.26-0.34%+45.8%-4.48%-66.6%
'26/03/2312.45-0.45-3.49%-23.5%32722.5-821.38-2.45%+42.3%-1.04%-65.7%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/03/2012.9-1-7.19%-29%33543.88-145.8-0.43%+41.6%-6.76%-70.6%
'26/03/1913.9+0.8+6.11%-24.7%33689.68-658.9-1.92%+38.9%+8.03%-63.6%
'26/03/1813.1+1.15+9.62%-17.4%34348.58+512.01+1.51%+41%+8.11%-58.4%
'26/03/1711.95+1.05+9.63%-9.45%33836.57+494.06+1.48%+43.1%+8.15%-52.6%
'26/03/1610.9+0.05+0.46%-9.03%33342.51-57.81-0.17%+42.9%+0.63%-51.9%
'26/03/1310.85+0.05+0.46%-8.61%33400.32-181.54-0.54%+42.1%+1%-50.7%
'26/03/1210.8-0.15-1.37%-9.86%33581.86-532.33-1.56%+39.9%+0.19%-49.7%
'26/03/1110.95+0.3+2.82%-7.32%34114.19+1342.32+4.1%+45.6%-1.28%-52.9%
'26/03/1010.6500%-7.32%32771.87+661.45+2.06%+48.6%-2.06%-55.9%
'26/03/0910.65-0.25-2.29%-9.45%32110.42-1489.12-4.43%+42%+2.14%-51.5%
'26/03/0610.9+0.05+0.46%-9.03%33599.54-73.4-0.22%+41.7%+0.68%-50.7%
'26/03/0510.85+0.2+1.88%-7.32%33672.94+844.06+2.57%+45.4%-0.69%-52.7%
'26/03/0410.65-0.3-2.74%-9.86%32828.88-1494.77-4.35%+39%+1.61%-48.9%
'26/03/0310.95-0.2-1.79%-11.5%34323.65-771.44-2.2%+36%+0.41%-47.4%
'26/03/0211.15+0.2+1.83%-9.86%35095.09-319.4-0.9%+34.7%+2.73%-44.6%
'26/02/2610.95+0.15+1.39%-8.61%35414.49+1.420%+34.7%+1.39%-43.4%
'26/02/2510.8-0.05-0.46%-9.03%35413.07+712.25+2.05%+37.5%-2.51%-46.5%
'26/02/2410.85+0.05+0.46%-8.61%34700.82+927.56+2.75%+41.3%-2.29%-49.9%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/02/2310.800%-8.61%33773.26+167.55+0.5%+42%-0.5%-50.6%
'26/02/1110.8-0.2-1.82%-10.3%33605.71+532.74+1.61%+44.3%-3.43%-54.6%
'26/02/101100%-10.3%33072.97+668.35+2.06%+47.3%-2.06%-57.5%
'26/02/0911+0.05+0.46%-9.86%32404.62+621.7+1.96%+50.1%-1.5%-60%
'26/02/0610.95-0.15-1.35%-11.1%31782.92-18.35-0.06%+50.1%-1.29%-61.1%
'26/02/0511.1-0.05-0.45%-11.5%31801.27-488.54-1.51%+47.8%+1.06%-59.3%
'26/02/0411.15+0.15+1.36%-10.3%32289.81+94.45+0.29%+48.2%+1.07%-58.5%
'26/02/0311+0.25+2.33%-8.19%32195.36+571.33+1.81%+50.9%+0.52%-59.1%
'26/02/0210.75-0.1-0.92%-9.03%31624.03-439.72-1.37%+48.8%+0.45%-57.9%
'26/01/3010.85-0.05-0.46%-9.45%32063.75-472.52-1.45%+46.7%+0.99%-56.1%
'26/01/2910.9-0.15-1.36%-10.7%32536.27-267.55-0.82%+45.5%-0.54%-56.1%
'26/01/2811.05-0.1-0.9%-11.5%32803.82+485.9+1.5%+47.7%-2.4%-59.1%
'26/01/2711.15-0.1-0.89%-12.3%32317.92+253.4+0.79%+48.8%-1.68%-61.1%
'26/01/2611.25-0.25-2.17%-14.2%32064.52+103.01+0.32%+49.3%-2.49%-63.5%
'26/01/2311.5+0.1+0.88%-13.4%31961.51+215.43+0.68%+50.3%+0.2%-63.7%
'26/01/2211.4+0.4+3.64%-10.3%31746.08+499.71+1.6%+52.7%+2.04%-63%
'26/01/2111-0.2-1.79%-11.9%31246.37-513.62-1.62%+50.2%-0.17%-62.1%
'26/01/2011.2-0.15-1.32%-13%31759.99+120.7+0.38%+50.8%-1.7%-63.9%
交易
日期		8176 智捷加權指數漲跌幅
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
'26/01/1911.35-0.1-0.87%-13.8%31639.29+230.59+0.73%+51.9%-1.6%-65.7%
'26/01/1611.4500%-13.8%31408.7+598.12+1.94%+54.9%-1.94%-68.7%
'26/01/1511.4500%-13.8%30810.58-131.2-0.42%+54.2%+0.42%-68%
'26/01/1411.45+0.65+6.02%-8.61%30941.78+234.56+0.76%+55.4%+5.26%-64%
'26/01/1310.800%-8.61%30707.22+139.93+0.46%+56.1%-0.46%-64.7%
'26/01/1210.8+0.15+1.41%-7.32%30567.29+278.33+0.92%+57.5%+0.49%-64.9%
'26/01/0910.65-0.2-1.84%-9.03%30288.96-71.59-0.24%+57.2%-1.6%-66.2%
'26/01/0810.8500%-9.03%30360.55-74.92-0.25%+56.8%+0.25%-65.8%
'26/01/0710.85+0.05+0.46%-8.61%30435.47-140.83-0.46%+56.1%+0.92%-64.7%
'26/01/0610.8+0.15+1.41%-7.32%30576.3+471.26+1.57%+58.5%-0.16%-65.8%
'26/01/0510.65-0.2-1.84%-9.03%30105.04+755.23+2.57%+62.6%-4.41%-71.6%
'26/01/0210.85+0.05+0.46%-8.61%29349.81+386.21+1.33%+64.8%-0.87%-73.4%
'25/12/3110.8-0.1-0.92%-9.45%28963.6+256.47+0.89%+66.2%-1.81%-75.7%
'25/12/3010.900%-9.45%28707.13-103.76-0.36%+65.6%+0.36%-75.1%
'25/12/2910.9+0.1+0.93%-8.61%28810.89+254.87+0.89%+67.1%+0.04%-75.7%
'25/12/2610.800%-8.61%28556.02+184.04+0.65%+68.2%-0.65%-76.8%
'25/12/2410.8+0.1+0.93%-7.76%28371.98+61.51+0.22%+68.6%+0.71%-76.3%
'25/12/2310.7-0.2-1.83%-9.45%28310.47+160.83+0.57%+69.5%-2.4%-79%
交易
日期		8176 智捷加權指數漲跌幅
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
'25/12/2210.9+0.15+1.4%-8.19%28149.64+453.29+1.64%+72.3%-0.24%-80.5%
'25/12/1910.75-0.05-0.46%-8.61%27696.35+227.82+0.83%+73.7%-1.29%-82.3%
'25/12/1810.8-0.4-3.57%-11.9%27468.53-56.64-0.21%+73.4%-3.36%-85.2%
'25/12/1711.2-0.2-1.75%-13.4%27525.17-11.49-0.04%+73.3%-1.71%-86.7%
'25/12/1611.4+0.4+3.64%-10.3%27536.66-330.28-1.19%+71.2%+4.83%-81.5%
'25/12/1511+0.3+2.8%-7.76%27866.94-331.08-1.17%+69.2%+3.97%-77%
'25/12/1210.7+0.1+0.94%-6.89%28198.02+173.27+0.62%+70.3%+0.32%-77.2%
'25/12/1110.6+0.1+0.95%-6%28024.75-375.98-1.32%+68%+2.27%-74%
'25/12/1010.5+0.1+0.96%-5.1%28400.73+218.13+0.77%+69.3%+0.19%-74.4%
'25/12/0910.4+0.15+1.46%-3.71%28182.6-121.18-0.43%+68.6%+1.89%-72.3%
'25/12/0810.25-0.25-2.38%-6%28303.78+322.89+1.15%+70.5%-3.53%-76.5%
'25/12/0510.500%-6%27980.89+185.18+0.67%+71.7%-0.67%-77.7%
'25/12/0410.5+0.05+0.48%-5.55%27795.71+2.67+0.01%+71.7%+0.47%-77.2%
'25/12/0310.45+0.05+0.48%-5.1%27793.04+228.77+0.83%+73.1%-0.35%-78.2%
'25/12/0210.400%-5.1%27564.27+221.74+0.81%+74.5%-0.81%-79.6%
'25/12/0110.400%-5.1%27342.53-283.95-1.03%+72.7%+1.03%-77.8%
'25/11/2810.4+0.05+0.48%-4.64%27626.48+71.95+0.26%+73.2%+0.22%-77.8%
'25/11/2710.35-0.15-1.43%-6%27554.53+144.99+0.53%+74.1%-1.96%-80.1%
交易
日期		8176 智捷加權指數漲跌幅
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
'25/11/2610.5+0.2+1.94%-4.17%27409.54+497.37+1.85%+77.3%+0.09%-81.5%
'25/11/2510.300%-4.17%26912.17+407.93+1.54%+80%-1.54%-84.2%
'25/11/2410.3+0.05+0.49%-3.71%26504.24+69.3+0.26%+80.5%+0.23%-84.2%
'25/11/2110.25-0.05-0.49%-4.17%26434.94-991.42-3.61%+74%+3.12%-78.2%
'25/11/2010.3-0.05-0.48%-4.64%27426.36+846.24+3.18%+79.5%-3.66%-84.2%
'25/11/1910.35-0.05-0.48%-5.1%26580.12-176-0.66%+78.3%+0.18%-83.4%
'25/11/1810.400%-5.1%26756.12-691.19-2.52%+73.9%+2.52%-79%
'25/11/1710.4-0.25-2.35%-7.32%27447.31+49.81+0.18%+74.2%-2.53%-81.5%
'25/11/1410.65-0.1-0.93%-8.19%27397.5-506.06-1.81%+71%+0.88%-79.2%
'25/11/1310.75+0.35+3.37%-5.1%27903.56-43.53-0.16%+70.7%+3.53%-75.8%
'25/11/1210.4+0.2+1.96%-3.24%27947.09+162.14+0.58%+71.7%+1.38%-75%
'25/11/1110.2-0.3-2.86%-6%27784.95-84.56-0.3%+71.2%-2.56%-77.2%
'25/11/1010.5+0.1+0.96%-5.1%27869.51+218.1+0.79%+72.6%+0.17%-77.7%
'25/11/0710.400%-5.1%27651.41-248.04-0.89%+71%+0.89%-76.1%
'25/11/0610.400%-5.1%27899.45+182.39+0.66%+72.2%-0.66%-77.3%
'25/11/0510.4+0.15+1.46%-3.71%27717.06-399.5-1.42%+69.7%+2.88%-73.4%
'25/11/0410.25-0.6-5.53%-9.03%28116.56-218.03-0.77%+68.4%-4.76%-77.4%
'25/11/0310.85-0.15-1.36%-10.3%28334.59+101.24+0.36%+69%-1.72%-79.3%
交易
日期		8176 智捷加權指數漲跌幅
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
'25/10/3111-0.2-1.79%-11.9%28233.35-54.18-0.19%+68.7%-1.6%-80.6%
'25/10/3011.2+0.35+3.23%-9.03%28287.53-7.21-0.03%+68.6%+3.26%-77.7%
'25/10/2910.85+0.2+1.88%-7.32%28294.74+345.63+1.24%+70.7%+0.64%-78.1%
'25/10/2810.65-0.1-0.93%-8.19%27949.11-44.52-0.16%+70.5%-0.77%-78.6%
'25/10/2710.75+0.05+0.47%-7.76%27993.63+461.37+1.68%+73.3%-1.21%-81.1%
'25/10/2310.7-0.1-0.93%-8.61%27532.26-116.65-0.42%+72.6%-0.51%-81.2%
'25/10/2210.8-0.1-0.92%-9.45%27648.91-103.5-0.37%+71.9%-0.55%-81.4%
'25/10/2110.9+0.25+2.35%-7.32%27752.41+63.78+0.23%+72.3%+2.12%-79.7%
'25/10/2010.65-0.1-0.93%-8.19%27688.63+386.26+1.41%+74.8%-2.34%-83%
'25/10/1710.75-0.15-1.38%-9.45%27302.37-345.5-1.25%+72.6%-0.13%-82%
'25/10/1610.9+0.3+2.83%-6.89%27647.87+372.16+1.36%+74.9%+1.47%-81.8%
'25/10/1510.6+0.1+0.95%-6%27275.71+482.56+1.8%+78.1%-0.85%-84.1%
'25/10/1410.5-0.6-5.41%-11.1%26793.15-130.27-0.48%+77.2%-4.93%-88.3%
'25/10/1311.1-0.65-5.53%-16%26923.42-378.5-1.39%+74.8%-4.14%-90.8%
'25/10/0911.75-0.75-6%-21%27301.92+238.24+0.88%+76.3%-6.88%-97.4%
'25/10/0812.5-0.2-1.57%-22.3%27063.68-148.27-0.54%+75.4%-1.03%-97.6%
'25/10/0712.7+1.15+9.96%-14.5%27211.95+450.89+1.68%+78.3%+8.28%-92.9%
'25/10/0311.55+1.05+10%-6%26761.06+382.67+1.45%+80.9%+8.55%-86.9%
交易
日期		8176 智捷加權指數漲跌幅
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
'25/10/0210.5+0.2+1.94%-4.17%26378.39+395.48+1.52%+83.7%+0.42%-87.8%
'25/10/0110.3+0.05+0.49%-3.71%25982.91+162.37+0.63%+84.8%-0.14%-88.5%
'25/09/3010.25+0.15+1.49%-2.28%25820.54+240.22+0.94%+86.5%+0.55%-88.8%
'25/09/2610.1-0.05-0.49%-2.76%25580.32-443.53-1.7%+83.4%+1.21%-86.1%
'25/09/2510.15-0.1-0.98%-3.71%26023.85-172.88-0.66%+82.2%-0.32%-85.9%
'25/09/2410.25-0.05-0.49%-4.17%26196.73-50.64-0.19%+81.8%-0.3%-86%
'25/09/2310.3-0.05-0.48%-4.64%26247.37+366.77+1.42%+84.4%-1.9%-89%