8932 智通* / K線比較(日)

8932 智通*

8932 智通* 當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
76.9	74.8	+2.1	+2.81%	3.34%	75.2	77.3	74.8
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
1,476	1.12億	1,035	1.43張/筆	76.13	11.1	36.1	0.63
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)
1,255	9,634萬	970	1.29張/筆	76.74	-3.2 (-4.1%)

連續漲跌: 連2跌→漲 ( +2.1元 / +2.81%)

財報評分: 最新89分 / 平均50分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 智通*董事會通過2026年度第3季合併財務報告 (公告訊息 11/11 14:24)

• 智通印度布局獲關鍵進展完成Letul首階段25%股權交割 (Anue鉅亨 10/02 18:00)

• 智通*代理發言人異動 (公告訊息 09/16 17:55)

• 〈焦點股〉獲智通*看好加碼持股成大股東浪凡大漲半根停板 (Anue鉅亨 08/31 10:37)

• 董事會決議通過取得有價證券額度之實際執行結果符合取得或處分資產處理準則規定。(補充6/12公告) (公告訊息 08/28 16:18)

• 董事會決議通過子公司GLOBAL LINE NETWORK SDN BHD轉投資額度符合取得或處分資產處理準則規定-補充8/13 (公告訊息 08/25 16:53)

• 智通*受邀參加福邦證券舉辦之法說會 (公告訊息 08/19 15:04)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 董事會決議通過子公司GLOBAL LINE NETWORK SDN BHD 轉投資額度符合取得或處分資產處理準則公告規定 (公告訊息 08/13 20:20)

• 智通*訂定除權息基準日暨股利發放日相關事宜 (公告訊息 08/13 16:24)

• 智通*董事會通過2026年度第2季合併財務報告 (公告訊息 08/13 15:10)

• 補正智通*2025年度股東會年報部分內容 (公告訊息 08/12 18:30)

• 智通*2026年第2季合併財務報告董事會預計召開日期為2026年8月13日 (公告訊息 08/05 16:31)

• 智通*經理人異動 (公告訊息 07/20 15:55)

• 震盪盤更考驗選股與節奏、友達、中美晶、智通*⊕ (Anue鉅亨 07/06 17:43)

• 智通*薪資報酬委員會、資訊安全委員會及永續發展委員會成員 (公告訊息 06/26 15:13)

• 智通*第3屆審計委員會新任成員 (公告訊息 06/26 14:59)

• 智通*推選董事長、副董事長 (公告訊息 06/26 14:59)

• 智通*股東會通過解除新任董事及其代表人競業禁止之限制案 (公告訊息 06/26 14:58)

• 智通*2026年股東常會改選董事當選名單 (公告訊息 06/26 14:57)

• 智通*2026年股東常會重要決議 (公告訊息 06/26 14:56)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

8932 智通* vs 加權指數每日股價行情詳細資料
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/11/13	76.9	+2.1	+2.81%	+2.81%	43675.12	+583.25	+1.35%	+1.35%	+1.46%	+1.45%
'26/11/12	74.8	-3.2	-4.1%	-1.41%	43091.87	-1165.28	-2.63%	-1.32%	-1.47%	-0.1%
'26/11/11	78	-1.8	-2.26%	-3.63%	44257.15	+1545.23	+3.62%	+2.26%	-5.88%	-5.89%
'26/11/10	79.8	+1.1	+1.4%	-2.29%	42711.92	+1050.22	+2.52%	+4.83%	-1.12%	-7.12%
'26/11/09	78.7	+5.7	+7.81%	+5.34%	41661.7	+1960.06	+4.94%	+10%	+2.87%	-4.67%
'26/11/06	73	-5.6	-7.12%	-2.16%	39701.64	-1873.08	-4.51%	+5.05%	-2.61%	-7.21%
'26/11/05	78.6	-4.6	-5.53%	-7.57%	41574.72	-1374.19	-3.2%	+1.69%	-2.33%	-9.26%
'26/11/04	83.2	-1.4	-1.65%	-9.1%	42948.91	-358.63	-0.83%	+0.85%	-0.82%	-9.95%
'26/11/03	84.6	-4.6	-5.16%	-13.8%	43307.54	-1612.6	-3.59%	-2.77%	-1.57%	-11%
'26/11/02	89.2	+0.5	+0.56%	-13.3%	44920.14	-291.69	-0.65%	-3.4%	+1.21%	-9.9%
'26/10/30	88.7	-1.7	-1.88%	-14.9%	45211.83	-1156.5	-2.49%	-5.81%	+0.61%	-9.13%
'26/10/29	90.4	+1.2	+1.35%	-13.8%	46368.33	-667.25	-1.42%	-7.14%	+2.77%	-6.64%
'26/10/28	89.2	+1.6	+1.83%	-12.2%	47035.58	+939.35	+2.04%	-5.25%	-0.21%	-6.96%
'26/10/27	87.6	-1.6	-1.79%	-13.8%	46096.23	+54.8	+0.12%	-5.14%	-1.91%	-8.65%
'26/10/22	89.2	-2.8	-3.04%	-16.4%	46041.43	-846.34	-1.81%	-6.85%	-1.23%	-9.56%
'26/10/21	92	+3.8	+4.31%	-12.8%	46887.77	+594.84	+1.28%	-5.65%	+3.03%	-7.16%
'26/10/20	88.2	-0.2	-0.23%	-13%	46292.93	-529.15	-1.13%	-6.72%	+0.9%	-6.29%
'26/10/19	88.4	-1.2	-1.34%	-14.2%	46822.08	-289.18	-0.61%	-7.29%	-0.73%	-6.88%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/10/16	89.6	-2	-2.18%	-16%	47111.26	+141.39	+0.3%	-7.01%	-2.48%	-9.03%
'26/10/15	91.6	-2.9	-3.07%	-18.6%	46969.87	-1655.96	-3.41%	-10.2%	+0.34%	-8.44%
'26/10/14	94.5	-0.5	-0.53%	-19.1%	48625.83	+284.52	+0.59%	-9.65%	-1.12%	-9.4%
'26/10/13	95	-2	-2.06%	-20.7%	48341.31	-960.65	-1.95%	-11.4%	-0.11%	-9.31%
'26/10/12	97	+4.3	+4.64%	-17%	49301.96	-11.48	-0.02%	-11.4%	+4.66%	-5.61%
'26/10/08	92.7	+2.6	+2.89%	-14.7%	49313.44	-492.93	-0.99%	-12.3%	+3.88%	-2.34%
'26/10/07	90.1	0	0%	-14.7%	49806.37	-16.18	-0.03%	-12.3%	+0.03%	-2.31%
'26/10/06	90.1	-1.3	-1.42%	-15.9%	49822.55	+110.51	+0.22%	-12.1%	-1.64%	-3.72%
'26/10/05	91.4	+0.3	+0.33%	-15.6%	49712.04	+1236.3	+2.55%	-9.9%	-2.22%	-5.68%
'26/10/02	91.1	-0.7	-0.76%	-16.2%	48475.74	+122.25	+0.25%	-9.68%	-1.01%	-6.56%
'26/10/01	91.8	-0.8	-0.86%	-17%	48353.49	+413.36	+0.86%	-8.9%	-1.72%	-8.06%
'26/09/30	92.6	-0.8	-0.86%	-17.7%	47940.13	+308.17	+0.65%	-8.31%	-1.51%	-9.36%
'26/09/29	93.4	+0.8	+0.86%	-17%	47631.96	-392.64	-0.82%	-9.06%	+1.68%	-7.9%
'26/09/24	92.6	-0.6	-0.64%	-17.5%	48024.6	-132.69	-0.28%	-9.31%	-0.36%	-8.18%
'26/09/23	93.2	-0.5	-0.53%	-17.9%	48157.29	+357.12	+0.75%	-8.63%	-1.28%	-9.3%
'26/09/22	93.7	-1.2	-1.26%	-19%	47800.17	+81.33	+0.17%	-8.47%	-1.43%	-10.5%
'26/09/21	94.9	+2	+2.15%	-17.2%	47718.84	+538.09	+1.14%	-7.43%	+1.01%	-9.79%
'26/09/18	92.9	+3.8	+4.26%	-13.7%	47180.75	+892.75	+1.93%	-5.64%	+2.33%	-8.05%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/09/17	89.1	-0.2	-0.22%	-13.9%	46288	+439.1	+0.96%	-4.74%	-1.18%	-9.14%
'26/09/16	89.3	+3.5	+4.08%	-10.4%	45848.9	+337.41	+0.74%	-4.03%	+3.34%	-6.34%
'26/09/15	85.8	-4.8	-5.3%	-15.1%	45511.49	-351.03	-0.77%	-4.77%	-4.53%	-10.4%
'26/09/14	90.6	0	0%	-15.1%	45862.52	-322.33	-0.7%	-5.43%	+0.7%	-9.69%
'26/09/11	90.6	-1.7	-1.84%	-16.7%	46184.85	-755.64	-1.61%	-6.96%	-0.23%	-9.73%
'26/09/10	92.3	-1.1	-1.18%	-17.7%	46940.49	-242.87	-0.51%	-7.44%	-0.67%	-10.2%
'26/09/09	93.4	+1	+1.08%	-16.8%	47183.36	+77.58	+0.16%	-7.28%	+0.92%	-9.49%
'26/09/08	92.4	-1.8	-1.91%	-18.4%	47105.78	-220.49	-0.47%	-7.71%	-1.44%	-10.7%
'26/09/07	94.2	+2.8	+3.06%	-15.9%	47326.27	+775.14	+1.67%	-6.18%	+1.39%	-9.69%
'26/09/04	91.4	+1.7	+1.9%	-14.3%	46551.13	+693.47	+1.51%	-4.76%	+0.39%	-9.51%
'26/09/03	89.7	-1.1	-1.21%	-15.3%	45857.66	-307.06	-0.67%	-5.39%	-0.54%	-9.92%
'26/09/02	90.8	-2.9	-3.09%	-17.9%	46164.72	-784	-1.67%	-6.97%	-1.42%	-11%
'26/09/01	93.7	-2.3	-2.4%	-19.9%	46948.72	+820.25	+1.78%	-5.32%	-4.18%	-14.6%
'26/08/31	96	+1.7	+1.8%	-18.5%	46128.47	-202.98	-0.44%	-5.73%	+2.24%	-12.7%
'26/08/28	94.3	+6.8	+7.77%	-12.1%	46331.45	+356.23	+0.77%	-5%	+7%	-7.11%
'26/08/27	105	-10	-8.7%	-17.9%	45975.22	+142.6	+0.31%	-4.71%	-9.01%	-13.2%
'26/08/26	115	+3	+2.68%	-15.7%	45832.62	+663.16	+1.47%	-3.31%	+1.21%	-12.4%
'26/08/25	112	+6.5	+6.16%	-10.5%	45169.46	+407.14	+0.91%	-2.43%	+5.25%	-8.09%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/08/24	105.5	-0.5	-0.47%	-10.9%	44762.32	-461.97	-1.02%	-3.43%	+0.55%	-7.52%
'26/08/21	106	-6	-5.36%	-15.7%	45224.29	+290.55	+0.65%	-2.8%	-6.01%	-12.9%
'26/08/20	112	+3	+2.75%	-13.4%	44933.74	+214.39	+0.48%	-2.34%	+2.27%	-11.1%
'26/08/19	109	0	0%	-13.4%	44719.35	-589.33	-1.3%	-3.61%	+1.3%	-9.79%
'26/08/18	109	-1	-0.91%	-14.2%	45308.68	-548.59	-1.2%	-4.76%	+0.29%	-9.42%
'26/08/17	110	+2	+1.85%	-12.6%	45857.27	+46.26	+0.1%	-4.66%	+1.75%	-7.93%
'26/08/14	108	+3	+2.86%	-10.1%	45811.01	-210.47	-0.46%	-5.1%	+3.32%	-5%
'26/08/13	105	-2.5	-2.33%	-12.2%	46021.48	+503.41	+1.11%	-4.05%	-3.44%	-8.14%
'26/08/12	107.5	+2.5	+2.38%	-10.1%	45518.07	+397.35	+0.88%	-3.2%	+1.5%	-6.89%
'26/08/11	105	+3	+2.94%	-7.45%	45120.72	+191.96	+0.43%	-2.79%	+2.51%	-4.66%
'26/08/10	102	+4	+4.08%	-3.67%	44928.76	+702.85	+1.59%	-1.25%	+2.49%	-2.43%
'26/08/07	98	-3	-2.97%	-6.53%	44225.91	-170.79	-0.38%	-1.63%	-2.59%	-4.91%
'26/08/06	101	+1.6	+1.61%	-5.03%	44396.7	-214.9	-0.48%	-2.1%	+2.09%	-2.93%
'26/08/05	99.4	+0.6	+0.61%	-4.45%	44611.6	+1250.94	+2.88%	+0.73%	-2.27%	-5.18%
'26/08/04	98.8	+5.2	+5.56%	+0.85%	43360.66	-25.75	-0.06%	+0.67%	+5.62%	+0.19%
'26/08/03	93.6	+4.9	+5.52%	+6.43%	43386.41	+266.66	+0.62%	+1.29%	+4.9%	+5.14%
'26/07/31	88.7	+2.1	+2.42%	+9.01%	43119.75	+3186.45	+7.98%	+9.37%	-5.56%	-0.36%
'26/07/30	86.6	-2.9	-3.24%	+5.47%	39933.3	-105.88	-0.26%	+9.08%	-2.98%	-3.61%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/29	89.5	-8.6	-8.77%	-3.77%	40039.18	-1564.18	-3.76%	+4.98%	-5.01%	-8.75%
'26/07/28	98.1	-10.9	-10%	-13.4%	41603.36	-2030.83	-4.65%	+0.09%	-5.35%	-13.5%
'26/07/27	109	-2	-1.8%	-15%	43634.19	-20.65	-0.05%	+0.05%	-1.75%	-15%
'26/07/24	111	-4.5	-3.9%	-18.3%	43654.84	-1195.97	-2.67%	-2.62%	-1.23%	-15.6%
'26/07/23	115.5	-2.5	-2.12%	-20%	44850.81	+25.03	+0.06%	-2.57%	-2.18%	-17.4%
'26/07/22	118	-0.5	-0.42%	-20.3%	44825.78	+592.91	+1.34%	-1.26%	-1.76%	-19.1%
'26/07/21	118.5	+2	+1.72%	-19%	44232.87	+1783.17	+4.2%	+2.89%	-2.48%	-21.9%
'26/07/20	116.5	-0.5	-0.43%	-19.3%	42449.7	-221.57	-0.52%	+2.35%	+0.09%	-21.7%
'26/07/17	117	-12.5	-9.65%	-27.1%	42671.27	-2953.71	-6.47%	-4.27%	-3.18%	-22.8%
'26/07/16	129.5	+3	+2.37%	-25.4%	45624.98	-6.61	-0.01%	-4.29%	+2.38%	-21.1%
'26/07/15	126.5	+11.5	+10%	-17.9%	45631.59	+893.64	+2%	-2.38%	+8%	-15.5%
'26/07/14	115	0	0%	-17.9%	44737.95	-642.57	-1.42%	-3.76%	+1.42%	-14.2%
'26/07/13	115	-3.5	-2.95%	-20.3%	45380.52	+25.91	+0.06%	-3.7%	-3.01%	-16.6%
'26/07/09	118.5	-1	-0.84%	-21%	45354.61	-379.8	-0.83%	-4.5%	-0.01%	-16.5%
'26/07/08	119.5	+4.5	+3.91%	-17.9%	45734.41	+255.3	+0.56%	-3.97%	+3.35%	-13.9%
'26/07/07	115	-1	-0.86%	-18.6%	45479.11	-1077.28	-2.31%	-6.19%	+1.45%	-12.4%
'26/07/06	116	+10.5	+9.95%	-10.5%	46556.39	-224.23	-0.48%	-6.64%	+10.4%	-3.88%
'26/07/03	105.5	-2	-1.86%	-12.2%	46780.62	+36.46	+0.08%	-6.57%	-1.94%	-5.62%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/02	107.5	-0.5	-0.46%	-12.6%	46744.16	-274.83	-0.58%	-7.11%	+0.12%	-5.48%
'26/07/01	108	-0.5	-0.46%	-13%	47018.99	+893.08	+1.94%	-5.31%	-2.4%	-7.68%
'26/06/30	108.5	+3.5	+3.33%	-10.1%	46125.91	+1126.01	+2.5%	-2.94%	+0.83%	-7.15%
'26/06/29	105	-6	-5.41%	-15%	44999.9	+428.14	+0.96%	-2.01%	-6.37%	-12.9%
'26/06/26	111	-3.5	-3.06%	-17.6%	44571.76	-1683.5	-3.64%	-5.58%	+0.58%	-12%
'26/06/25	114.5	+10	+9.57%	-9.67%	46255.26	+211.66	+0.46%	-5.14%	+9.11%	-4.52%
'26/06/24	104.5	+4	+3.98%	-6.07%	46043.6	-1057.05	-2.24%	-7.27%	+6.22%	+1.2%
'26/06/23	100.5	+0.5	+0.5%	-5.6%	47100.65	-640.86	-1.34%	-8.52%	+1.84%	+2.92%
'26/06/22	100	0	0%	-5.6%	47741.51	+1276.31	+2.75%	-6%	-2.75%	+0.4%
'26/06/18	100	0	0%	-5.6%	46465.2	+587.81	+1.28%	-4.8%	-1.28%	-0.8%
'26/06/17	100	-0.5	-0.5%	-6.07%	45877.39	+68.2	+0.15%	-4.66%	-0.65%	-1.41%
'26/06/16	100.5	-2.5	-2.43%	-8.35%	45809.19	+412.2	+0.91%	-3.79%	-3.34%	-4.56%
'26/06/15	103	-3.5	-3.29%	-11.4%	45396.99	+1227.95	+2.78%	-1.12%	-6.07%	-10.2%
'26/06/12	106.5	+8.3	+8.45%	-3.87%	44169.04	+1019.58	+2.36%	+1.22%	+6.09%	-5.09%
'26/06/11	98.2	-0.4	-0.41%	-4.26%	43149.46	-76.08	-0.18%	+1.04%	-0.23%	-5.3%
'26/06/10	98.6	-2.9	-2.86%	-7%	43225.54	-1478.9	-3.31%	-2.3%	+0.45%	-4.69%
'26/06/09	101.5	+1	+1%	-6.07%	44704.44	+1201.66	+2.76%	+0.4%	-1.76%	-6.47%
'26/06/08	100.5	-1.5	-1.47%	-7.45%	43502.78	-1568.16	-3.48%	-3.1%	+2.01%	-4.35%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/06/05	102	+2	+2%	-5.6%	45070.94	-606.52	-1.33%	-4.38%	+3.33%	-1.22%
'26/06/04	100	+0.3	+0.3%	-5.32%	45677.46	-781.7	-1.68%	-5.99%	+1.98%	+0.68%
'26/06/03	99.7	-2.8	-2.73%	-7.9%	46459.16	+901.85	+1.98%	-4.13%	-4.71%	-3.77%
'26/06/02	102.5	-1	-0.97%	-8.79%	45557.31	+219.4	+0.48%	-3.67%	-1.45%	-5.12%
'26/06/01	103.5	+3	+2.99%	-6.07%	45337.91	+604.97	+1.35%	-2.36%	+1.64%	-3.7%
'26/05/29	100.5	+3.5	+3.61%	-2.68%	44732.94	+1096.5	+2.51%	+0.09%	+1.1%	-2.77%
'26/05/28	97	-3	-3%	-5.6%	43636.44	-620.36	-1.4%	-1.31%	-1.6%	-4.29%
'26/05/27	100	-1.5	-1.48%	-7%	44256.8	+731.43	+1.68%	+0.34%	-3.16%	-7.34%
'26/05/26	101.5	-4	-3.79%	-10.5%	43525.37	-119.03	-0.27%	+0.07%	-3.52%	-10.6%
'26/05/25	105.5	+4.5	+4.46%	-6.53%	43644.4	+1376.43	+3.26%	+3.33%	+1.2%	-9.86%
'26/05/22	101	+1	+1%	-5.6%	42267.97	+899.76	+2.18%	+5.58%	-1.18%	-11.2%
'26/05/21	100	+1.1	+1.11%	-4.55%	41368.21	+1347.39	+3.37%	+9.13%	-2.26%	-13.7%
'26/05/20	98.9	-3.1	-3.04%	-7.45%	40020.82	-154.74	-0.39%	+8.71%	-2.65%	-16.2%
'26/05/19	102	+2	+2%	-5.6%	40175.56	-716.26	-1.75%	+6.81%	+3.75%	-12.4%
'26/05/18	100	+1.6	+1.63%	-4.07%	40891.82	-280.54	-0.68%	+6.08%	+2.31%	-10.1%
'26/05/15	98.4	-2.1	-2.09%	-6.07%	41172.36	-579.39	-1.39%	+4.61%	-0.7%	-10.7%
'26/05/14	100.5	+4.5	+4.69%	-1.67%	41751.75	+377.25	+0.91%	+5.56%	+3.78%	-7.23%
'26/05/13	96	+3.3	+3.56%	+1.83%	41374.5	-523.82	-1.25%	+4.24%	+4.81%	-2.41%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/05/12	92.7	+0.2	+0.22%	+2.05%	41898.32	+108.26	+0.26%	+4.51%	-0.04%	-2.46%
'26/05/11	92.5	0	0%	+2.05%	41790.06	+186.12	+0.45%	+4.98%	-0.45%	-2.92%
'26/05/08	92.5	+1	+1.09%	+3.17%	41603.94	-329.84	-0.79%	+4.15%	+1.88%	-0.98%
'26/05/07	91.5	-0.5	-0.54%	+2.61%	41933.78	+794.93	+1.93%	+6.17%	-2.47%	-3.56%
'26/05/06	92	-0.8	-0.86%	+1.72%	41138.85	+369.56	+0.91%	+7.13%	-1.77%	-5.4%
'26/05/05	92.8	+4.3	+4.86%	+6.67%	40769.29	+64.15	+0.16%	+7.3%	+4.7%	-0.63%
'26/05/04	88.5	-1	-1.12%	+5.47%	40705.14	+1778.51	+4.57%	+12.2%	-5.69%	-6.72%
'26/04/30	89.5	-0.7	-0.78%	+4.66%	38926.63	-376.87	-0.96%	+11.1%	+0.18%	-6.47%
'26/04/29	90.2	+2.3	+2.62%	+7.39%	39303.5	-218.23	-0.55%	+10.5%	+3.17%	-3.11%
'26/04/28	87.9	-1.6	-1.79%	+5.47%	39521.73	-94.9	-0.24%	+10.2%	-1.55%	-4.77%
'26/04/27	89.5	-3.1	-3.35%	+1.94%	39616.63	+684.23	+1.76%	+12.2%	-5.11%	-10.2%
'26/04/24	92.6	-2.2	-2.32%	-0.42%	38932.4	+1218.25	+3.23%	+15.8%	-5.55%	-16.2%
'26/04/23	94.8	-4.7	-4.72%	-5.13%	37714.15	-164.32	-0.43%	+15.3%	-4.29%	-20.4%
'26/04/22	99.5	-1.5	-1.49%	-6.53%	37878.47	+273.36	+0.73%	+16.1%	-2.22%	-22.7%
'26/04/21	101	+2.2	+2.23%	-4.45%	37605.11	+646.31	+1.75%	+18.2%	+0.48%	-22.6%
'26/04/20	98.8	+8.9	+9.9%	+5.01%	36958.8	+154.46	+0.42%	+18.7%	+9.48%	-13.7%
'26/04/17	89.9	+3.3	+3.81%	+9.01%	36804.34	-327.68	-0.88%	+17.6%	+4.69%	-8.61%
'26/04/16	86.6	-0.4	-0.46%	+8.51%	37132.02	+409.88	+1.12%	+18.9%	-1.58%	-10.4%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/04/15	87	-1	-1.14%	+7.27%	36722.14	+426.02	+1.17%	+20.3%	-2.31%	-13.1%
'26/04/14	88	+6.3	+7.71%	+15.5%	36296.12	+838.83	+2.37%	+23.2%	+5.34%	-7.63%
'26/04/13	81.7	+0.7	+0.86%	+16.5%	35457.29	+39.46	+0.11%	+23.3%	+0.75%	-6.77%
'26/04/10	81	-1.4	-1.7%	+14.6%	35417.83	+556.67	+1.6%	+25.3%	-3.3%	-10.7%
'26/04/09	82.4	-0.8	-0.96%	+13.5%	34861.16	+99.78	+0.29%	+25.6%	-1.25%	-12.2%
'26/04/08	83.2	+1.3	+1.59%	+15.3%	34761.38	+1531.56	+4.61%	+31.4%	-3.02%	-16.2%
'26/04/07	81.9	+1.8	+2.25%	+17.9%	33229.82	+657.39	+2.02%	+34.1%	+0.23%	-16.2%
'26/04/02	80.1	-1.9	-2.32%	+15.1%	32572.43	-602.39	-1.82%	+31.7%	-0.5%	-16.5%
'26/04/01	82	+1.5	+1.86%	+17.3%	33174.82	+1451.83	+4.58%	+37.7%	-2.72%	-20.4%
'26/03/31	80.5	-2.2	-2.66%	+14.1%	31722.99	-795.17	-2.45%	+34.3%	-0.21%	-20.2%
'26/03/30	82.7	+0.7	+0.85%	+15.1%	32518.16	-594.43	-1.8%	+31.9%	+2.65%	-16.8%
'26/03/27	82	-0.6	-0.73%	+14.3%	33112.59	-225.03	-0.68%	+31%	-0.05%	-16.7%
'26/03/26	82.6	-1.4	-1.67%	+12.4%	33337.62	-101.49	-0.3%	+30.6%	-1.37%	-18.2%
'26/03/25	84	+2	+2.44%	+15.1%	33439.11	+826.87	+2.54%	+33.9%	-0.1%	-18.8%
'26/03/24	82	+0.3	+0.37%	+15.5%	32612.24	-110.26	-0.34%	+33.5%	+0.71%	-17.9%
'26/03/23	81.7	0	0%	+15.5%	32722.5	-821.38	-2.45%	+30.2%	+2.45%	-14.7%
'26/03/20	81.7	-0.4	-0.49%	+15%	33543.88	-145.8	-0.43%	+29.6%	-0.06%	-14.7%
'26/03/19	82.1	-2.6	-3.07%	+11.5%	33689.68	-658.9	-1.92%	+27.2%	-1.15%	-15.7%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/03/18	84.7	-4.4	-4.94%	+5.95%	34348.58	+512.01	+1.51%	+29.1%	-6.45%	-23.1%
'26/03/17	89.1	+1.1	+1.25%	+7.27%	33836.57	+494.06	+1.48%	+31%	-0.23%	-23.7%
'26/03/16	88	-4	-4.35%	+2.61%	33342.51	-57.81	-0.17%	+30.8%	-4.18%	-28.2%
'26/03/13	92	-2.6	-2.75%	-0.21%	33400.32	-181.54	-0.54%	+30.1%	-2.21%	-30.3%
'26/03/12	94.6	-1.9	-1.97%	-2.18%	33581.86	-532.33	-1.56%	+28%	-0.41%	-30.2%
'26/03/11	96.5	+6	+6.63%	+4.31%	34114.19	+1342.32	+4.1%	+33.3%	+2.53%	-29%
'26/03/10	90.5	+0.7	+0.78%	+5.12%	32771.87	+661.45	+2.06%	+36%	-1.28%	-30.9%
'26/03/09	89.8	-10	-10.02%	-5.41%	32110.42	-1489.12	-4.43%	+30%	-5.59%	-35.4%
'26/03/06					33599.54	-73.4	-0.22%	+29.7%
'26/03/05					33672.94	+844.06	+2.57%	+33%
'26/03/04					32828.88	-1494.77	-4.35%	+27.2%
'26/03/03					34323.65	-771.44	-2.2%	+24.4%
'26/03/02					35095.09	-319.4	-0.9%	+23.3%
'26/02/26					35414.49	+1.42	0%	+23.3%
'26/02/25					35413.07	+712.25	+2.05%	+25.9%
'26/02/24	199.5	+7.5	+3.91%		34700.82	+927.56	+2.75%	+29.3%	+1.16%
'26/02/23	192	+6	+3.23%		33773.26	+167.55	+0.5%	+30%	+2.73%
'26/02/11	186	-3.5	-1.85%		33605.71	+532.74	+1.61%	+32.1%	-3.46%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/02/10	189.5	+1	+0.53%		33072.97	+668.35	+2.06%	+34.8%	-1.53%
'26/02/09	188.5	-3.5	-1.82%		32404.62	+621.7	+1.96%	+37.4%	-3.78%
'26/02/06	192	-1	-0.52%		31782.92	-18.35	-0.06%	+37.3%	-0.46%
'26/02/05	193	-6.5	-3.26%		31801.27	-488.54	-1.51%	+35.3%	-1.75%
'26/02/04	199.5	-8.5	-4.09%		32289.81	+94.45	+0.29%	+35.7%	-4.38%
'26/02/03	208	+6	+2.97%		32195.36	+571.33	+1.81%	+38.1%	+1.16%
'26/02/02	202	+5.5	+2.8%		31624.03	-439.72	-1.37%	+36.2%	+4.17%
'26/01/30	196.5	-10.5	-5.07%		32063.75	-472.52	-1.45%	+34.2%	-3.62%
'26/01/29	207	-2	-0.96%		32536.27	-267.55	-0.82%	+33.1%	-0.14%
'26/01/28	209	+5	+2.45%		32803.82	+485.9	+1.5%	+35.1%	+0.95%
'26/01/27	204	0	0%		32317.92	+253.4	+0.79%	+36.2%	-0.79%
'26/01/26	204	+14	+7.37%		32064.52	+103.01	+0.32%	+36.6%	+7.05%
'26/01/23	190	+1.5	+0.8%		31961.51	+215.43	+0.68%	+37.6%	+0.12%
'26/01/22	188.5	+4.5	+2.45%		31746.08	+499.71	+1.6%	+39.8%	+0.85%
'26/01/21	184	-4.5	-2.39%		31246.37	-513.62	-1.62%	+37.5%	-0.77%
'26/01/20	188.5	+0.5	+0.27%		31759.99	+120.7	+0.38%	+38%	-0.11%
'26/01/19	188	+4	+2.17%		31639.29	+230.59	+0.73%	+39.1%	+1.44%
'26/01/16	184	-4	-2.13%		31408.7	+598.12	+1.94%	+41.8%	-4.07%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/01/15	188	+13.5	+7.74%		30810.58	-131.2	-0.42%	+41.2%	+8.16%
'26/01/14	174.5	+9	+5.44%		30941.78	+234.56	+0.76%	+42.2%	+4.68%
'26/01/13	165.5	0	0%		30707.22	+139.93	+0.46%	+42.9%	-0.46%
'26/01/12	165.5	-4.5	-2.65%		30567.29	+278.33	+0.92%	+44.2%	-3.57%
'26/01/09	170	-1.5	-0.87%		30288.96	-71.59	-0.24%	+43.9%	-0.63%
'26/01/08	171.5	+0.5	+0.29%		30360.55	-74.92	-0.25%	+43.5%	+0.54%
'26/01/07	171	+1.5	+0.88%		30435.47	-140.83	-0.46%	+42.8%	+1.34%
'26/01/06	169.5	+2.5	+1.5%		30576.3	+471.26	+1.57%	+45.1%	-0.07%
'26/01/05	167	+1.5	+0.91%		30105.04	+755.23	+2.57%	+48.8%	-1.66%
'26/01/02	165.5	-2	-1.19%		29349.81	+386.21	+1.33%	+50.8%	-2.52%
'25/12/31	167.5	+1	+0.6%		28963.6	+256.47	+0.89%	+52.1%	-0.29%
'25/12/30	166.5	-4	-2.35%		28707.13	-103.76	-0.36%	+51.6%	-1.99%
'25/12/29	170.5	-2	-1.16%		28810.89	+254.87	+0.89%	+52.9%	-2.05%
'25/12/26	172.5	+2.5	+1.47%		28556.02	+184.04	+0.65%	+53.9%	+0.82%
'25/12/24	170	+4	+2.41%		28371.98	+61.51	+0.22%	+54.3%	+2.19%
'25/12/23	166	+0.5	+0.3%		28310.47	+160.83	+0.57%	+55.2%	-0.27%
'25/12/22	165.5	-4	-2.36%		28149.64	+453.29	+1.64%	+57.7%	-4%
'25/12/19	169.5	+4.5	+2.73%		27696.35	+227.82	+0.83%	+59%	+1.9%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/12/18	165	-1.5	-0.9%		27468.53	-56.64	-0.21%	+58.7%	-0.69%
'25/12/17	166.5	-3.5	-2.06%		27525.17	-11.49	-0.04%	+58.6%	-2.02%
'25/12/16	170	+0.5	+0.29%		27536.66	-330.28	-1.19%	+56.7%	+1.48%
'25/12/15	169.5	+3	+1.8%		27866.94	-331.08	-1.17%	+54.9%	+2.97%
'25/12/12	166.5	-1	-0.6%		28198.02	+173.27	+0.62%	+55.8%	-1.22%
'25/12/11	167.5	-5.5	-3.18%		28024.75	-375.98	-1.32%	+53.8%	-1.86%
'25/12/10	173	+2.5	+1.47%		28400.73	+218.13	+0.77%	+55%	+0.7%
'25/12/09	170.5	-1	-0.58%		28182.6	-121.18	-0.43%	+54.3%	-0.15%
'25/12/08	171.5	+1	+0.59%		28303.78	+322.89	+1.15%	+56.1%	-0.56%
'25/12/05	170.5	-4	-2.29%		27980.89	+185.18	+0.67%	+57.1%	-2.96%
'25/12/04	174.5	-1	-0.57%		27795.71	+2.67	+0.01%	+57.1%	-0.58%
'25/12/03	175.5	+0.5	+0.29%		27793.04	+228.77	+0.83%	+58.4%	-0.54%
'25/12/02	175	-2.5	-1.41%		27564.27	+221.74	+0.81%	+59.7%	-2.22%
'25/12/01	177.5	+2	+1.14%		27342.53	-283.95	-1.03%	+58.1%	+2.17%
'25/11/28	175.5	0	0%		27626.48	+71.95	+0.26%	+58.5%	-0.26%
'25/11/27	175.5	+3.5	+2.03%		27554.53	+144.99	+0.53%	+59.3%	+1.5%
'25/11/26	172	+0.5	+0.29%		27409.54	+497.37	+1.85%	+62.3%	-1.56%
'25/11/25	171.5	-3	-1.72%		26912.17	+407.93	+1.54%	+64.8%	-3.26%
交易日期	8932 智通*				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/11/24	174.5	+13	+8.05%		26504.24	+69.3	+0.26%	+65.2%	+7.79%
'25/11/21	161.5	-3.5	-2.12%		26434.94	-991.42	-3.61%	+59.2%	+1.49%
'25/11/20	165	+3	+1.85%		27426.36	+846.24	+3.18%	+64.3%	-1.33%
'25/11/19	162	+4	+2.53%		26580.12	-176	-0.66%	+63.2%	+3.19%
'25/11/18	158	+0.5	+0.32%		26756.12	-691.19	-2.52%	+59.1%	+2.84%
'25/11/17	157.5	-4.5	-2.78%		27447.31	+49.81	+0.18%	+59.4%	-2.96%

8932 智通* / K線比較(日)

8932 智通*

新聞及公告

vs 送出

8932 智通* 與 加權指數 之日K線圖比較

vs

8932 智通* 與加權指數之日K線圖比較