≡
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: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
282256.5+25.5+9.94%8.58%260282260
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3048,450萬443686股/筆2783.4819.290.54
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)
962,532萬222433張/筆263.5-6.5 (-2.47%)

連續漲跌: 首日上漲  ( +25.5元 / +9.94%)

財報評分: 最新93分 / 平均89分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 意騰-KY董事會通過召開2026年第一次股東臨時會 (公告訊息 11/09 17:59)

• 意騰-KY2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/09 17:52)

• 意騰-KY買回庫藏股執行完畢 (公告訊息 10/15 16:20)

• 意騰-KY買回股份之⾦額達新台幣三億元以上 (公告訊息 10/15 16:19)

• 快訊／台股收跌493點　台積電跌35元至2550、收今日最低 (ETtoday新聞雲 10/08 13:35)

• 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)

 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
'26/11/13282+25.5+9.94%+9.94%43675.12+583.25+1.35%+1.35%+8.59%+8.59%
'26/11/12256.5-6.5-2.47%+7.22%43091.87-1165.28-2.63%-1.32%+0.16%+8.54%
'26/11/11263+0.5+0.19%+7.43%44257.15+1545.23+3.62%+2.26%-3.43%+5.17%
'26/11/10262.5+6+2.34%+9.94%42711.92+1050.22+2.52%+4.83%-0.18%+5.11%
'26/11/09256.5-8.5-3.21%+6.42%41661.7+1960.06+4.94%+10%-8.15%-3.59%
'26/11/06265-12.5-4.5%+1.62%39701.64-1873.08-4.51%+5.05%+0.01%-3.43%
'26/11/05277.5-11-3.81%-2.25%41574.72-1374.19-3.2%+1.69%-0.61%-3.94%
'26/11/04288.5-7.5-2.53%-4.73%42948.91-358.63-0.83%+0.85%-1.7%-5.58%
'26/11/03296-14.5-4.67%-9.18%43307.54-1612.6-3.59%-2.77%-1.08%-6.41%
'26/11/02310.5+4.5+1.47%-7.84%44920.14-291.69-0.65%-3.4%+2.12%-4.44%
'26/10/30306-10-3.16%-10.8%45211.83-1156.5-2.49%-5.81%-0.67%-4.95%
'26/10/29316-6-1.86%-12.4%46368.33-667.25-1.42%-7.14%-0.44%-5.28%
'26/10/28322+6.5+2.06%-10.6%47035.58+939.35+2.04%-5.25%+0.02%-5.37%
'26/10/27315.5-9-2.77%-13.1%46096.23+54.8+0.12%-5.14%-2.89%-7.96%
'26/10/22324.5-4-1.22%-14.2%46041.43-846.34-1.81%-6.85%+0.59%-7.3%
'26/10/21328.5+2.5+0.77%-13.5%46887.77+594.84+1.28%-5.65%-0.51%-7.84%
'26/10/20326-4-1.21%-14.5%46292.93-529.15-1.13%-6.72%-0.08%-7.82%
'26/10/19330-8-2.37%-16.6%46822.08-289.18-0.61%-7.29%-1.76%-9.27%
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
'26/10/16338+1+0.3%-16.3%47111.26+141.39+0.3%-7.01%0%-9.31%
'26/10/15337-8-2.32%-18.3%46969.87-1655.96-3.41%-10.2%+1.09%-8.08%
'26/10/14345-1-0.29%-18.5%48625.83+284.52+0.59%-9.65%-0.88%-8.84%
'26/10/13346-8-2.26%-20.3%48341.31-960.65-1.95%-11.4%-0.31%-8.93%
'26/10/12354-10-2.75%-22.5%49301.96-11.48-0.02%-11.4%-2.73%-11.1%
'26/10/08364-27-6.91%-27.9%49313.44-492.93-0.99%-12.3%-5.92%-15.6%
'26/10/07391+2+0.51%-27.5%49806.37-16.18-0.03%-12.3%+0.54%-15.2%
'26/10/06389-10-2.51%-29.3%49822.55+110.51+0.22%-12.1%-2.73%-17.2%
'26/10/05399+1.5+0.38%-29.1%49712.04+1236.3+2.55%-9.9%-2.17%-19.2%
'26/10/02397.5-4-1%-29.8%48475.74+122.25+0.25%-9.68%-1.25%-20.1%
'26/10/01401.5+10.5+2.69%-27.9%48353.49+413.36+0.86%-8.9%+1.83%-19%
'26/09/30391+5+1.3%-26.9%47940.13+308.17+0.65%-8.31%+0.65%-18.6%
'26/09/29386-9.5-2.4%-28.7%47631.96-392.64-0.82%-9.06%-1.58%-19.6%
'26/09/24395.5-6.5-1.62%-29.9%48024.6-132.69-0.28%-9.31%-1.34%-20.5%
'26/09/23402+22+5.79%-25.8%48157.29+357.12+0.75%-8.63%+5.04%-17.2%
'26/09/22380+2.5+0.66%-25.3%47800.17+81.33+0.17%-8.47%+0.49%-16.8%
'26/09/21377.5+17+4.72%-21.8%47718.84+538.09+1.14%-7.43%+3.58%-14.3%
'26/09/18360.5+2.5+0.7%-21.2%47180.75+892.75+1.93%-5.64%-1.23%-15.6%
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
'26/09/17358-1-0.28%-21.4%46288+439.1+0.96%-4.74%-1.24%-16.7%
'26/09/16359+6.5+1.84%-20%45848.9+337.41+0.74%-4.03%+1.1%-16%
'26/09/15352.5+13.5+3.98%-16.8%45511.49-351.03-0.77%-4.77%+4.75%-12%
'26/09/14339-10.5-3%-19.3%45862.52-322.33-0.7%-5.43%-2.3%-13.9%
'26/09/11349.5-6-1.69%-20.7%46184.85-755.64-1.61%-6.96%-0.08%-13.7%
'26/09/10355.500%-20.7%46940.49-242.87-0.51%-7.44%+0.51%-13.2%
'26/09/09355.5+0.5+0.14%-20.6%47183.36+77.58+0.16%-7.28%-0.02%-13.3%
'26/09/08355+1+0.28%-20.3%47105.78-220.49-0.47%-7.71%+0.75%-12.6%
'26/09/07354-14.5-3.93%-23.5%47326.27+775.14+1.67%-6.18%-5.6%-17.3%
'26/09/04368.5+5+1.38%-22.4%46551.13+693.47+1.51%-4.76%-0.13%-17.7%
'26/09/03363.5-6.5-1.76%-23.8%45857.66-307.06-0.67%-5.39%-1.09%-18.4%
'26/09/02370-1-0.27%-24%46164.72-784-1.67%-6.97%+1.4%-17%
'26/09/01371+9+2.49%-22.1%46948.72+820.25+1.78%-5.32%+0.71%-16.8%
'26/08/31362-10-2.69%-24.2%46128.47-202.98-0.44%-5.73%-2.25%-18.5%
'26/08/28372-1-0.27%-24.4%46331.45+356.23+0.77%-5%-1.04%-19.4%
'26/08/27373-3.5-0.93%-25.1%45975.22+142.6+0.31%-4.71%-1.24%-20.4%
'26/08/26376.5-5.5-1.44%-26.2%45832.62+663.16+1.47%-3.31%-2.91%-22.9%
'26/08/2538200%-26.2%45169.46+407.14+0.91%-2.43%-0.91%-23.7%
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
'26/08/24382+34.5+9.93%-18.8%44762.32-461.97-1.02%-3.43%+11%-15.4%
'26/08/21347.5+11+3.27%-16.2%45224.29+290.55+0.65%-2.8%+2.62%-13.4%
'26/08/20336.5+11+3.38%-13.4%44933.74+214.39+0.48%-2.34%+2.9%-11%
'26/08/19325.5-1.5-0.46%-13.8%44719.35-589.33-1.3%-3.61%+0.84%-10.2%
'26/08/18327-17-4.94%-18%45308.68-548.59-1.2%-4.76%-3.74%-13.3%
'26/08/17344-4.5-1.29%-19.1%45857.27+46.26+0.1%-4.66%-1.39%-14.4%
'26/08/14348.5-13.5-3.73%-22.1%45811.01-210.47-0.46%-5.1%-3.27%-17%
'26/08/13362+2.5+0.7%-21.6%46021.48+503.41+1.11%-4.05%-0.41%-17.5%
'26/08/12359.500%-21.6%45518.07+397.35+0.88%-3.2%-0.88%-18.4%
'26/08/11359.5+4+1.13%-20.7%45120.72+191.96+0.43%-2.79%+0.7%-17.9%
'26/08/10355.5+11.5+3.34%-18%44928.76+702.85+1.59%-1.25%+1.75%-16.8%
'26/08/07344-3.5-1.01%-18.8%44225.91-170.79-0.38%-1.63%-0.63%-17.2%
'26/08/06347.5-0.5-0.14%-19%44396.7-214.9-0.48%-2.1%+0.34%-16.9%
'26/08/05348+9+2.65%-16.8%44611.6+1250.94+2.88%+0.73%-0.23%-17.5%
'26/08/04339+1+0.3%-16.6%43360.66-25.75-0.06%+0.67%+0.36%-17.2%
'26/08/03338+18+5.62%-11.9%43386.41+266.66+0.62%+1.29%+5%-13.2%
'26/07/31320+15+4.92%-7.54%43119.75+3186.45+7.98%+9.37%-3.06%-16.9%
'26/07/30305-6.5-2.09%-9.47%39933.3-105.88-0.26%+9.08%-1.83%-18.6%
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
'26/07/29311.5-21.5-6.46%-15.3%40039.18-1564.18-3.76%+4.98%-2.7%-20.3%
'26/07/28333-24.5-6.85%-21.1%41603.36-2030.83-4.65%+0.09%-2.2%-21.2%
'26/07/27357.5+2+0.56%-20.7%43634.19-20.65-0.05%+0.05%+0.61%-20.7%
'26/07/24355.5-5.5-1.52%-21.9%43654.84-1195.97-2.67%-2.62%+1.15%-19.3%
'26/07/23361-7-1.9%-23.4%44850.81+25.03+0.06%-2.57%-1.96%-20.8%
'26/07/22368+5.5+1.52%-22.2%44825.78+592.91+1.34%-1.26%+0.18%-20.9%
'26/07/21362.5+9.5+2.69%-20.1%44232.87+1783.17+4.2%+2.89%-1.51%-23%
'26/07/20353-5.5-1.53%-21.3%42449.7-221.57-0.52%+2.35%-1.01%-23.7%
'26/07/17358.5-28.5-7.36%-27.1%42671.27-2953.71-6.47%-4.27%-0.89%-22.9%
'26/07/16387-5-1.28%-28.1%45624.98-6.61-0.01%-4.29%-1.27%-23.8%
'26/07/15401+8+2.04%-26%45631.59+893.64+2%-2.38%+0.04%-23.6%
'26/07/1439300%-26%44737.95-642.57-1.42%-3.76%+1.42%-22.2%
'26/07/13393-11-2.72%-28%45380.52+25.91+0.06%-3.7%-2.78%-24.3%
'26/07/09404-6-1.46%-29%45354.61-379.8-0.83%-4.5%-0.63%-24.5%
'26/07/08410+3+0.74%-28.5%45734.41+255.3+0.56%-3.97%+0.18%-24.5%
'26/07/07407-20-4.68%-31.9%45479.11-1077.28-2.31%-6.19%-2.37%-25.7%
'26/07/06427-5.5-1.27%-32.7%46556.39-224.23-0.48%-6.64%-0.79%-26.1%
'26/07/03432.5-6.5-1.48%-33.7%46780.62+36.46+0.08%-6.57%-1.56%-27.1%
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
'26/07/02439+12+2.81%-31.9%46744.16-274.83-0.58%-7.11%+3.39%-24.7%
'26/07/01427+4+0.95%-31.2%47018.99+893.08+1.94%-5.31%-0.99%-25.9%
'26/06/30423+9+2.17%-29.7%46125.91+1126.01+2.5%-2.94%-0.33%-26.8%
'26/06/29414-3-0.72%-30.2%44999.9+428.14+0.96%-2.01%-1.68%-28.2%
'26/06/26417-46-9.94%-37.1%44571.76-1683.5-3.64%-5.58%-6.3%-31.6%
'26/06/25463-7.5-1.59%-38.2%46255.26+211.66+0.46%-5.14%-2.05%-33%
'26/06/24470.5-6.5-1.36%-39%46043.6-1057.05-2.24%-7.27%+0.88%-31.7%
'26/06/23477-1.5-0.31%-39.2%47100.65-640.86-1.34%-8.52%+1.03%-30.7%
'26/06/22478.5-6-1.24%-39.9%47741.51+1276.31+2.75%-6%-3.99%-33.9%
'26/06/18484.5-1-0.21%-40.1%46465.2+587.81+1.28%-4.8%-1.49%-35.3%
'26/06/17485.5-1-0.21%-40.2%45877.39+68.2+0.15%-4.66%-0.36%-35.5%
'26/06/16486.5-12-2.41%-41.6%45809.19+412.2+0.91%-3.79%-3.32%-37.8%
'26/06/15498.5-6.5-1.29%-42.4%45396.99+1227.95+2.78%-1.12%-4.07%-41.3%
'26/06/12505-3-0.59%-42.7%44169.04+1019.58+2.36%+1.22%-2.95%-43.9%
'26/06/11508-15-2.87%-44.4%43149.46-76.08-0.18%+1.04%-2.69%-45.4%
'26/06/10523+35.5+7.28%-40.3%43225.54-1478.9-3.31%-2.3%+10.6%-38%
'26/06/09487.5+44+9.92%-34.4%44704.44+1201.66+2.76%+0.4%+7.16%-34.8%
'26/06/08443.5-21.5-4.62%-37.4%43502.78-1568.16-3.48%-3.1%-1.14%-34.3%
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
'26/06/05465-19-3.93%-39.9%45070.94-606.52-1.33%-4.38%-2.6%-35.5%
'26/06/04484+2+0.41%-39.6%45677.46-781.7-1.68%-5.99%+2.09%-33.6%
'26/06/03482-9-1.83%-40.7%46459.16+901.85+1.98%-4.13%-3.81%-36.6%
'26/06/02491-8-1.6%-41.7%45557.31+219.4+0.48%-3.67%-2.08%-38%
'26/06/01499+3.5+0.71%-41.3%45337.91+604.97+1.35%-2.36%-0.64%-38.9%
'26/05/29495.5+7.5+1.54%-40.4%44732.94+1096.5+2.51%+0.09%-0.97%-40.5%
'26/05/28488-11.5-2.3%-41.7%43636.44-620.36-1.4%-1.31%-0.9%-40.4%
'26/05/27499.5-19.5-3.76%-43.9%44256.8+731.43+1.68%+0.34%-5.44%-44.3%
'26/05/26519-16-2.99%-45.6%43525.37-119.03-0.27%+0.07%-2.72%-45.7%
'26/05/25535-9-1.65%-46.5%43644.4+1376.43+3.26%+3.33%-4.91%-49.8%
'26/05/22544+32+6.25%-43.2%42267.97+899.76+2.18%+5.58%+4.07%-48.7%
'26/05/21512+36.5+7.68%-38.8%41368.21+1347.39+3.37%+9.13%+4.31%-47.9%
'26/05/20475.5-6.5-1.35%-39.6%40020.82-154.74-0.39%+8.71%-0.96%-48.3%
'26/05/19482-29-5.68%-43.1%40175.56-716.26-1.75%+6.81%-3.93%-49.9%
'26/05/18511+23+4.71%-40.4%40891.82-280.54-0.68%+6.08%+5.39%-46.4%
'26/05/15488-12-2.4%-41.8%41172.36-579.39-1.39%+4.61%-1.01%-46.4%
'26/05/14500+12+2.46%-40.4%41751.75+377.25+0.91%+5.56%+1.55%-45.9%
'26/05/13488-20-3.94%-42.7%41374.5-523.82-1.25%+4.24%-2.69%-47%
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
'26/05/12508-27-5.05%-45.6%41898.32+108.26+0.26%+4.51%-5.31%-50.1%
'26/05/11535+21+4.09%-43.4%41790.06+186.12+0.45%+4.98%+3.64%-48.4%
'26/05/08514+9+1.78%-42.4%41603.94-329.84-0.79%+4.15%+2.57%-46.5%
'26/05/07505-10-1.94%-43.5%41933.78+794.93+1.93%+6.17%-3.87%-49.7%
'26/05/0651500%-43.5%41138.85+369.56+0.91%+7.13%-0.91%-50.6%
'26/05/05515+46.5+9.93%-37.9%40769.29+64.15+0.16%+7.3%+9.77%-45.2%
'26/05/04468.5+42.5+9.98%-31.7%40705.14+1778.51+4.57%+12.2%+5.41%-43.9%
'26/04/30426+12.5+3.02%-29.6%38926.63-376.87-0.96%+11.1%+3.98%-40.7%
'26/04/29413.5-7.5-1.78%-30.9%39303.5-218.23-0.55%+10.5%-1.23%-41.4%
'26/04/28421-4.5-1.06%-31.6%39521.73-94.9-0.24%+10.2%-0.82%-41.9%
'26/04/27425.5-7-1.62%-32.7%39616.63+684.23+1.76%+12.2%-3.38%-44.9%
'26/04/24432.5+17.5+4.22%-29.9%38932.4+1218.25+3.23%+15.8%+0.99%-45.7%
'26/04/23415-30-6.74%-34.6%37714.15-164.32-0.43%+15.3%-6.31%-49.9%
'26/04/22445+13+3.01%-32.6%37878.47+273.36+0.73%+16.1%+2.28%-48.8%
'26/04/21432+16+3.85%-30%37605.11+646.31+1.75%+18.2%+2.1%-48.2%
'26/04/20416+4.5+1.09%-29.3%36958.8+154.46+0.42%+18.7%+0.67%-48%
'26/04/17411.5-0.5-0.12%-29.4%36804.34-327.68-0.88%+17.6%+0.76%-47%
'26/04/16412+7.5+1.85%-28.1%37132.02+409.88+1.12%+18.9%+0.73%-47%
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
'26/04/15404.5+6+1.51%-27%36722.14+426.02+1.17%+20.3%+0.34%-47.3%
'26/04/14398.5+24+6.41%-22.3%36296.12+838.83+2.37%+23.2%+4.04%-45.5%
'26/04/13374.5+10+2.74%-20.2%35457.29+39.46+0.11%+23.3%+2.63%-43.5%
'26/04/10364.5+9.5+2.68%-18%35417.83+556.67+1.6%+25.3%+1.08%-43.3%
'26/04/09355-9.5-2.61%-20.2%34861.16+99.78+0.29%+25.6%-2.9%-45.8%
'26/04/08364.5+15.5+4.44%-16.6%34761.38+1531.56+4.61%+31.4%-0.17%-48.1%
'26/04/07349-6-1.69%-18%33229.82+657.39+2.02%+34.1%-3.71%-52.1%
'26/04/02355-5-1.39%-19.2%32572.43-602.39-1.82%+31.7%+0.43%-50.8%
'26/04/01360+4.5+1.27%-18.1%33174.82+1451.83+4.58%+37.7%-3.31%-55.8%
'26/03/31355.5-24.5-6.45%-23.4%31722.99-795.17-2.45%+34.3%-4%-57.7%
'26/03/30380-16.5-4.16%-26.6%32518.16-594.43-1.8%+31.9%-2.36%-58.5%
'26/03/27396.5+5.5+1.41%-25.6%33112.59-225.03-0.68%+31%+2.09%-56.6%
'26/03/26391-4.5-1.14%-26.4%33337.62-101.49-0.3%+30.6%-0.84%-57%
'26/03/25395.5+6.5+1.67%-25.2%33439.11+826.87+2.54%+33.9%-0.87%-59.1%
'26/03/24389-10-2.51%-27.1%32612.24-110.26-0.34%+33.5%-2.17%-60.5%
'26/03/23399-23.5-5.56%-31.1%32722.5-821.38-2.45%+30.2%-3.11%-61.3%
'26/03/20422.5-5.5-1.29%-32%33543.88-145.8-0.43%+29.6%-0.86%-61.6%
'26/03/19428-7-1.61%-33.1%33689.68-658.9-1.92%+27.2%+0.31%-60.3%
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
'26/03/18435+39.5+9.99%-26.4%34348.58+512.01+1.51%+29.1%+8.48%-55.5%
'26/03/17395.5+10.5+2.73%-24.4%33836.57+494.06+1.48%+31%+1.25%-55.4%
'26/03/16385-5.5-1.41%-25.5%33342.51-57.81-0.17%+30.8%-1.24%-56.2%
'26/03/13390.5-8.5-2.13%-27.1%33400.32-181.54-0.54%+30.1%-1.59%-57.1%
'26/03/12399-9.5-2.33%-28.8%33581.86-532.33-1.56%+28%-0.77%-56.8%
'26/03/11408.5+4+0.99%-28.1%34114.19+1342.32+4.1%+33.3%-3.11%-61.3%
'26/03/10404.5+20.5+5.34%-24.2%32771.87+661.45+2.06%+36%+3.28%-60.2%
'26/03/09384-18.5-4.6%-27.7%32110.42-1489.12-4.43%+30%-0.17%-57.7%
'26/03/06402.5-7.5-1.83%-29%33599.54-73.4-0.22%+29.7%-1.61%-58.7%
'26/03/05410+9.5+2.37%-27.3%33672.94+844.06+2.57%+33%-0.2%-60.4%
'26/03/04400.5-31-7.18%-32.6%32828.88-1494.77-4.35%+27.2%-2.83%-59.8%
'26/03/03431.5-13.5-3.03%-34.6%34323.65-771.44-2.2%+24.4%-0.83%-59.1%
'26/03/02445-12-2.63%-36.3%35095.09-319.4-0.9%+23.3%-1.73%-59.6%
'26/02/26457+33.5+7.91%-31.3%35414.49+1.420%+23.3%+7.91%-54.6%
'26/02/25423.5-0.5-0.12%-31.4%35413.07+712.25+2.05%+25.9%-2.17%-57.2%
'26/02/24424-4-0.93%-32%34700.82+927.56+2.75%+29.3%-3.68%-61.3%
'26/02/23428+5.5+1.3%-31.1%33773.26+167.55+0.5%+30%+0.8%-61.1%
'26/02/11422.5-15-3.43%-33.5%33605.71+532.74+1.61%+32.1%-5.04%-65.5%
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
'26/02/10437.5+14+3.31%-31.3%33072.97+668.35+2.06%+34.8%+1.25%-66.1%
'26/02/09423.5+24.5+6.14%-27.1%32404.62+621.7+1.96%+37.4%+4.18%-64.5%
'26/02/06399-6.5-1.6%-28.2%31782.92-18.35-0.06%+37.3%-1.54%-65.6%
'26/02/05405.5-4.5-1.1%-29%31801.27-488.54-1.51%+35.3%+0.41%-64.3%
'26/02/04410-11-2.61%-30.9%32289.81+94.45+0.29%+35.7%-2.9%-66.5%
'26/02/03421+13+3.19%-28.7%32195.36+571.33+1.81%+38.1%+1.38%-66.8%
'26/02/02408+6.5+1.62%-27.5%31624.03-439.72-1.37%+36.2%+2.99%-63.7%
'26/01/30401.5-16.5-3.95%-30.4%32063.75-472.52-1.45%+34.2%-2.5%-64.6%
'26/01/29418-7-1.65%-31.5%32536.27-267.55-0.82%+33.1%-0.83%-64.7%
'26/01/28425+4.5+1.07%-30.8%32803.82+485.9+1.5%+35.1%-0.43%-65.9%
'26/01/27420.500%-30.8%32317.92+253.4+0.79%+36.2%-0.79%-67%
'26/01/26420.5-23.5-5.29%-34.5%32064.52+103.01+0.32%+36.6%-5.61%-71.1%
'26/01/23444+22+5.21%-31%31961.51+215.43+0.68%+37.6%+4.53%-68.6%
'26/01/22422+3+0.72%-30.5%31746.08+499.71+1.6%+39.8%-0.88%-70.3%
'26/01/21419-9.5-2.22%-32.1%31246.37-513.62-1.62%+37.5%-0.6%-69.6%
'26/01/20428.5-1.5-0.35%-32.3%31759.99+120.7+0.38%+38%-0.73%-70.4%
'26/01/19430-7.5-1.71%-33.5%31639.29+230.59+0.73%+39.1%-2.44%-72.5%
'26/01/16437.5+0.5+0.11%-33.4%31408.7+598.12+1.94%+41.8%-1.83%-75.2%
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
'26/01/15437+1.5+0.34%-33.2%30810.58-131.2-0.42%+41.2%+0.76%-74.3%
'26/01/14435.500%-33.2%30941.78+234.56+0.76%+42.2%-0.76%-75.4%
'26/01/13435.5-8.5-1.91%-34.5%30707.22+139.93+0.46%+42.9%-2.37%-77.3%
'26/01/12444-11-2.42%-36%30567.29+278.33+0.92%+44.2%-3.34%-80.2%
'26/01/0945500%-36%30288.96-71.59-0.24%+43.9%+0.24%-79.9%
'26/01/08455-16.5-3.5%-38.3%30360.55-74.92-0.25%+43.5%-3.25%-81.8%
'26/01/07471.5+9.5+2.06%-37%30435.47-140.83-0.46%+42.8%+2.52%-79.9%
'26/01/06462-13-2.74%-38.7%30576.3+471.26+1.57%+45.1%-4.31%-83.8%
'26/01/05475+35+7.95%-33.9%30105.04+755.23+2.57%+48.8%+5.38%-82.7%
'26/01/02440+13+3.04%-31.9%29349.81+386.21+1.33%+50.8%+1.71%-82.6%
'25/12/31427+3.5+0.83%-31.3%28963.6+256.47+0.89%+52.1%-0.06%-83.4%
'25/12/30423.5-8.5-1.97%-32.6%28707.13-103.76-0.36%+51.6%-1.61%-84.2%
'25/12/29432+12+2.86%-30.7%28810.89+254.87+0.89%+52.9%+1.97%-83.7%
'25/12/26420-17.5-4%-33.5%28556.02+184.04+0.65%+53.9%-4.65%-87.4%
'25/12/24437.5-10-2.23%-35%28371.98+61.51+0.22%+54.3%-2.45%-89.2%
'25/12/23447.5-5.5-1.21%-35.8%28310.47+160.83+0.57%+55.2%-1.78%-90.9%
'25/12/22453+5.5+1.23%-35%28149.64+453.29+1.64%+57.7%-0.41%-92.7%
'25/12/19447.5+36.5+8.88%-29.2%27696.35+227.82+0.83%+59%+8.05%-88.2%
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
'25/12/18411-4.5-1.08%-30%27468.53-56.64-0.21%+58.7%-0.87%-88.6%
'25/12/17415.5+1+0.24%-29.8%27525.17-11.49-0.04%+58.6%+0.28%-88.4%
'25/12/16414.5-9-2.13%-31.3%27536.66-330.28-1.19%+56.7%-0.94%-88%
'25/12/15423.5+0.5+0.12%-31.2%27866.94-331.08-1.17%+54.9%+1.29%-86.1%
'25/12/12423-7-1.63%-32.3%28198.02+173.27+0.62%+55.8%-2.25%-88.2%
'25/12/11430+4+0.94%-31.7%28024.75-375.98-1.32%+53.8%+2.26%-85.5%
'25/12/10426-1-0.23%-31.9%28400.73+218.13+0.77%+55%-1%-86.8%
'25/12/09427-15.5-3.5%-34.2%28182.6-121.18-0.43%+54.3%-3.07%-88.5%
'25/12/08442.5-12.5-2.75%-36%28303.78+322.89+1.15%+56.1%-3.9%-92.1%
'25/12/05455-3-0.66%-36.5%27980.89+185.18+0.67%+57.1%-1.33%-93.6%
'25/12/04458+7.5+1.66%-35.4%27795.71+2.67+0.01%+57.1%+1.65%-92.5%
'25/12/03450.5-4.5-0.99%-36%27793.04+228.77+0.83%+58.4%-1.82%-94.5%
'25/12/02455+14+3.17%-34%27564.27+221.74+0.81%+59.7%+2.36%-93.7%
'25/12/01441-4-0.9%-34.6%27342.53-283.95-1.03%+58.1%+0.13%-92.7%
'25/11/28445+7+1.6%-33.6%27626.48+71.95+0.26%+58.5%+1.34%-92.1%
'25/11/27438+8+1.86%-32.3%27554.53+144.99+0.53%+59.3%+1.33%-91.7%
'25/11/26430+23+5.65%-28.5%27409.54+497.37+1.85%+62.3%+3.8%-90.8%
'25/11/25407+3+0.74%-28%26912.17+407.93+1.54%+64.8%-0.8%-92.8%
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
'25/11/24404+0.5+0.12%-27.9%26504.24+69.3+0.26%+65.2%-0.14%-93.1%
'25/11/21403.5-21.5-5.06%-31.5%26434.94-991.42-3.61%+59.2%-1.45%-90.8%
'25/11/20425+4+0.95%-30.9%27426.36+846.24+3.18%+64.3%-2.23%-95.2%
'25/11/19421-13-3%-32.9%26580.12-176-0.66%+63.2%-2.34%-96.2%
'25/11/18434-14.5-3.23%-35.1%26756.12-691.19-2.52%+59.1%-0.71%-94.2%
'25/11/17448.5-10.5-2.29%-36.6%27447.31+49.81+0.18%+59.4%-2.47%-96%