≡
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: 10/12權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
354364-10-2.75%2.2%360360352
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2769,802萬606455股/筆355.44.4524.460.27
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)
6192.25億1,179525張/筆363.1-27 (-6.91%)

連續漲跌: 連2跌  ( -37元 / -9.46%)

財報評分: 最新93分 / 平均89分

上市指數: 49301.96 (-11.48 / -0.02%)

新聞及公告

• 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)

• 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
'26/10/12354-10-2.75%-2.75%49301.96-11.48-0.02%-0.02%-2.73%-2.72%
'26/10/08364-27-6.91%-9.46%49313.44-492.93-0.99%-1.01%-5.92%-8.45%
'26/10/07391+2+0.51%-9%49806.37-16.18-0.03%-1.04%+0.54%-7.95%
'26/10/06389-10-2.51%-11.3%49822.55+110.51+0.22%-0.82%-2.73%-10.5%
'26/10/05399+1.5+0.38%-10.9%49712.04+1236.3+2.55%+1.7%-2.17%-12.6%
'26/10/02397.5-4-1%-11.8%48475.74+122.25+0.25%+1.96%-1.25%-13.8%
'26/10/01401.5+10.5+2.69%-9.46%48353.49+413.36+0.86%+2.84%+1.83%-12.3%
'26/09/30391+5+1.3%-8.29%47940.13+308.17+0.65%+3.51%+0.65%-11.8%
'26/09/29386-9.5-2.4%-10.5%47631.96-392.64-0.82%+2.66%-1.58%-13.2%
'26/09/24395.5-6.5-1.62%-11.9%48024.6-132.69-0.28%+2.38%-1.34%-14.3%
'26/09/23402+22+5.79%-6.84%48157.29+357.12+0.75%+3.14%+5.04%-9.98%
'26/09/22380+2.5+0.66%-6.23%47800.17+81.33+0.17%+3.32%+0.49%-9.54%
'26/09/21377.5+17+4.72%-1.8%47718.84+538.09+1.14%+4.5%+3.58%-6.3%
'26/09/18360.5+2.5+0.7%-1.12%47180.75+892.75+1.93%+6.51%-1.23%-7.63%
'26/09/17358-1-0.28%-1.39%46288+439.1+0.96%+7.53%-1.24%-8.92%
'26/09/16359+6.5+1.84%+0.43%45848.9+337.41+0.74%+8.33%+1.1%-7.9%
'26/09/15352.5+13.5+3.98%+4.42%45511.49-351.03-0.77%+7.5%+4.75%-3.07%
'26/09/14339-10.5-3%+1.29%45862.52-322.33-0.7%+6.75%-2.3%-5.46%
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
'26/09/11349.5-6-1.69%-0.42%46184.85-755.64-1.61%+5.03%-0.08%-5.45%
'26/09/10355.500%-0.42%46940.49-242.87-0.51%+4.49%+0.51%-4.91%
'26/09/09355.5+0.5+0.14%-0.28%47183.36+77.58+0.16%+4.66%-0.02%-4.94%
'26/09/08355+1+0.28%0%47105.78-220.49-0.47%+4.17%+0.75%-4.17%
'26/09/07354-14.5-3.93%-3.93%47326.27+775.14+1.67%+5.91%-5.6%-9.84%
'26/09/04368.5+5+1.38%-2.61%46551.13+693.47+1.51%+7.51%-0.13%-10.1%
'26/09/03363.5-6.5-1.76%-4.32%45857.66-307.06-0.67%+6.8%-1.09%-11.1%
'26/09/02370-1-0.27%-4.58%46164.72-784-1.67%+5.01%+1.4%-9.59%
'26/09/01371+9+2.49%-2.21%46948.72+820.25+1.78%+6.88%+0.71%-9.09%
'26/08/31362-10-2.69%-4.84%46128.47-202.98-0.44%+6.41%-2.25%-11.3%
'26/08/28372-1-0.27%-5.09%46331.45+356.23+0.77%+7.24%-1.04%-12.3%
'26/08/27373-3.5-0.93%-5.98%45975.22+142.6+0.31%+7.57%-1.24%-13.5%
'26/08/26376.5-5.5-1.44%-7.33%45832.62+663.16+1.47%+9.15%-2.91%-16.5%
'26/08/2538200%-7.33%45169.46+407.14+0.91%+10.1%-0.91%-17.5%
'26/08/24382+34.5+9.93%+1.87%44762.32-461.97-1.02%+9.02%+11%-7.15%
'26/08/21347.5+11+3.27%+5.2%45224.29+290.55+0.65%+9.72%+2.62%-4.52%
'26/08/20336.5+11+3.38%+8.76%44933.74+214.39+0.48%+10.2%+2.9%-1.49%
'26/08/19325.5-1.5-0.46%+8.26%44719.35-589.33-1.3%+8.81%+0.84%-0.56%
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
'26/08/18327-17-4.94%+2.91%45308.68-548.59-1.2%+7.51%-3.74%-4.6%
'26/08/17344-4.5-1.29%+1.58%45857.27+46.26+0.1%+7.62%-1.39%-6.04%
'26/08/14348.5-13.5-3.73%-2.21%45811.01-210.47-0.46%+7.13%-3.27%-9.34%
'26/08/13362+2.5+0.7%-1.53%46021.48+503.41+1.11%+8.31%-0.41%-9.84%
'26/08/12359.500%-1.53%45518.07+397.35+0.88%+9.27%-0.88%-10.8%
'26/08/11359.5+4+1.13%-0.42%45120.72+191.96+0.43%+9.73%+0.7%-10.2%
'26/08/10355.5+11.5+3.34%+2.91%44928.76+702.85+1.59%+11.5%+1.75%-8.57%
'26/08/07344-3.5-1.01%+1.87%44225.91-170.79-0.38%+11%-0.63%-9.18%
'26/08/06347.5-0.5-0.14%+1.72%44396.7-214.9-0.48%+10.5%+0.34%-8.79%
'26/08/05348+9+2.65%+4.42%44611.6+1250.94+2.88%+13.7%-0.23%-9.28%
'26/08/04339+1+0.3%+4.73%43360.66-25.75-0.06%+13.6%+0.36%-8.9%
'26/08/03338+18+5.62%+10.6%43386.41+266.66+0.62%+14.3%+5%-3.71%
'26/07/31320+15+4.92%+16.1%43119.75+3186.45+7.98%+23.5%-3.06%-7.4%
'26/07/30305-6.5-2.09%+13.6%39933.3-105.88-0.26%+23.1%-1.83%-9.49%
'26/07/29311.5-21.5-6.46%+6.31%40039.18-1564.18-3.76%+18.5%-2.7%-12.2%
'26/07/28333-24.5-6.85%-0.98%41603.36-2030.83-4.65%+13%-2.2%-14%
'26/07/27357.5+2+0.56%-0.42%43634.19-20.65-0.05%+12.9%+0.61%-13.4%
'26/07/24355.5-5.5-1.52%-1.94%43654.84-1195.97-2.67%+9.92%+1.15%-11.9%
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
'26/07/23361-7-1.9%-3.8%44850.81+25.03+0.06%+9.99%-1.96%-13.8%
'26/07/22368+5.5+1.52%-2.34%44825.78+592.91+1.34%+11.5%+0.18%-13.8%
'26/07/21362.5+9.5+2.69%+0.28%44232.87+1783.17+4.2%+16.1%-1.51%-15.9%
'26/07/20353-5.5-1.53%-1.26%42449.7-221.57-0.52%+15.5%-1.01%-16.8%
'26/07/17358.5-28.5-7.36%-8.53%42671.27-2953.71-6.47%+8.06%-0.89%-16.6%
'26/07/16387-5-1.28%-9.69%45624.98-6.61-0.01%+8.04%-1.27%-17.7%
'26/07/15401+8+2.04%-7.63%45631.59+893.64+2%+10.2%+0.04%-17.8%
'26/07/1439300%-7.63%44737.95-642.57-1.42%+8.64%+1.42%-16.3%
'26/07/13393-11-2.72%-10.1%45380.52+25.91+0.06%+8.7%-2.78%-18.9%
'26/07/09404-6-1.46%-11.5%45354.61-379.8-0.83%+7.8%-0.63%-19.3%
'26/07/08410+3+0.74%-10.8%45734.41+255.3+0.56%+8.41%+0.18%-19.2%
'26/07/07407-20-4.68%-15%45479.11-1077.28-2.31%+5.9%-2.37%-20.9%
'26/07/06427-5.5-1.27%-16.1%46556.39-224.23-0.48%+5.39%-0.79%-21.5%
'26/07/03432.5-6.5-1.48%-17.3%46780.62+36.46+0.08%+5.47%-1.56%-22.8%
'26/07/02439+12+2.81%-15%46744.16-274.83-0.58%+4.86%+3.39%-19.8%
'26/07/01427+4+0.95%-14.2%47018.99+893.08+1.94%+6.89%-0.99%-21.1%
'26/06/30423+9+2.17%-12.3%46125.91+1126.01+2.5%+9.56%-0.33%-21.9%
'26/06/29414-3-0.72%-12.9%44999.9+428.14+0.96%+10.6%-1.68%-23.6%
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
'26/06/26417-46-9.94%-21.6%44571.76-1683.5-3.64%+6.59%-6.3%-28.2%
'26/06/25463-7.5-1.59%-22.8%46255.26+211.66+0.46%+7.08%-2.05%-29.9%
'26/06/24470.5-6.5-1.36%-23.9%46043.6-1057.05-2.24%+4.67%+0.88%-28.6%
'26/06/23477-1.5-0.31%-24.1%47100.65-640.86-1.34%+3.27%+1.03%-27.4%
'26/06/22478.5-6-1.24%-25.1%47741.51+1276.31+2.75%+6.11%-3.99%-31.2%
'26/06/18484.5-1-0.21%-25.2%46465.2+587.81+1.28%+7.46%-1.49%-32.7%
'26/06/17485.5-1-0.21%-25.4%45877.39+68.2+0.15%+7.62%-0.36%-33%
'26/06/16486.5-12-2.41%-27.2%45809.19+412.2+0.91%+8.6%-3.32%-35.8%
'26/06/15498.5-6.5-1.29%-28.1%45396.99+1227.95+2.78%+11.6%-4.07%-39.7%
'26/06/12505-3-0.59%-28.5%44169.04+1019.58+2.36%+14.3%-2.95%-42.8%
'26/06/11508-15-2.87%-30.6%43149.46-76.08-0.18%+14.1%-2.69%-44.7%
'26/06/10523+35.5+7.28%-25.5%43225.54-1478.9-3.31%+10.3%+10.6%-35.8%
'26/06/09487.5+44+9.92%-18.2%44704.44+1201.66+2.76%+13.3%+7.16%-31.5%
'26/06/08443.5-21.5-4.62%-21.9%43502.78-1568.16-3.48%+9.39%-1.14%-31.3%
'26/06/05465-19-3.93%-25%45070.94-606.52-1.33%+7.93%-2.6%-32.9%
'26/06/04484+2+0.41%-24.7%45677.46-781.7-1.68%+6.12%+2.09%-30.8%
'26/06/03482-9-1.83%-26.1%46459.16+901.85+1.98%+8.22%-3.81%-34.3%
'26/06/02491-8-1.6%-27.3%45557.31+219.4+0.48%+8.74%-2.08%-36%
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
'26/06/01499+3.5+0.71%-26.7%45337.91+604.97+1.35%+10.2%-0.64%-37%
'26/05/29495.5+7.5+1.54%-25.6%44732.94+1096.5+2.51%+13%-0.97%-38.6%
'26/05/28488-11.5-2.3%-27.3%43636.44-620.36-1.4%+11.4%-0.9%-38.7%
'26/05/27499.5-19.5-3.76%-30.1%44256.8+731.43+1.68%+13.3%-5.44%-43.3%
'26/05/26519-16-2.99%-32.1%43525.37-119.03-0.27%+13%-2.72%-45.1%
'26/05/25535-9-1.65%-33.3%43644.4+1376.43+3.26%+16.6%-4.91%-49.9%
'26/05/22544+32+6.25%-29.1%42267.97+899.76+2.18%+19.2%+4.07%-48.3%
'26/05/21512+36.5+7.68%-23.7%41368.21+1347.39+3.37%+23.2%+4.31%-46.9%
'26/05/20475.5-6.5-1.35%-24.7%40020.82-154.74-0.39%+22.7%-0.96%-47.4%
'26/05/19482-29-5.68%-29%40175.56-716.26-1.75%+20.6%-3.93%-49.5%
'26/05/18511+23+4.71%-25.6%40891.82-280.54-0.68%+19.7%+5.39%-45.4%
'26/05/15488-12-2.4%-27.4%41172.36-579.39-1.39%+18.1%-1.01%-45.5%
'26/05/14500+12+2.46%-25.6%41751.75+377.25+0.91%+19.2%+1.55%-44.8%
'26/05/13488-20-3.94%-28.5%41374.5-523.82-1.25%+17.7%-2.69%-46.2%
'26/05/12508-27-5.05%-32.1%41898.32+108.26+0.26%+18%-5.31%-50.1%
'26/05/11535+21+4.09%-29.4%41790.06+186.12+0.45%+18.5%+3.64%-47.9%
'26/05/08514+9+1.78%-28.1%41603.94-329.84-0.79%+17.6%+2.57%-45.7%
'26/05/07505-10-1.94%-29.5%41933.78+794.93+1.93%+19.8%-3.87%-49.4%
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
'26/05/0651500%-29.5%41138.85+369.56+0.91%+20.9%-0.91%-50.4%
'26/05/05515+46.5+9.93%-22.5%40769.29+64.15+0.16%+21.1%+9.77%-43.6%
'26/05/04468.5+42.5+9.98%-14.8%40705.14+1778.51+4.57%+26.7%+5.41%-41.4%
'26/04/30426+12.5+3.02%-12.2%38926.63-376.87-0.96%+25.4%+3.98%-37.7%
'26/04/29413.5-7.5-1.78%-13.8%39303.5-218.23-0.55%+24.7%-1.23%-38.5%
'26/04/28421-4.5-1.06%-14.7%39521.73-94.9-0.24%+24.4%-0.82%-39.1%
'26/04/27425.5-7-1.62%-16.1%39616.63+684.23+1.76%+26.6%-3.38%-42.7%
'26/04/24432.5+17.5+4.22%-12.5%38932.4+1218.25+3.23%+30.7%+0.99%-43.3%
'26/04/23415-30-6.74%-18.4%37714.15-164.32-0.43%+30.2%-6.31%-48.6%
'26/04/22445+13+3.01%-16%37878.47+273.36+0.73%+31.1%+2.28%-47.1%
'26/04/21432+16+3.85%-12.7%37605.11+646.31+1.75%+33.4%+2.1%-46.1%
'26/04/20416+4.5+1.09%-11.8%36958.8+154.46+0.42%+34%+0.67%-45.7%
'26/04/17411.5-0.5-0.12%-11.9%36804.34-327.68-0.88%+32.8%+0.76%-44.7%
'26/04/16412+7.5+1.85%-10.3%37132.02+409.88+1.12%+34.3%+0.73%-44.5%
'26/04/15404.5+6+1.51%-8.91%36722.14+426.02+1.17%+35.8%+0.34%-44.7%
'26/04/14398.5+24+6.41%-3.07%36296.12+838.83+2.37%+39%+4.04%-42.1%
'26/04/13374.5+10+2.74%-0.41%35457.29+39.46+0.11%+39.2%+2.63%-39.6%
'26/04/10364.5+9.5+2.68%+2.25%35417.83+556.67+1.6%+41.4%+1.08%-39.2%
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
'26/04/09355-9.5-2.61%-0.41%34861.16+99.78+0.29%+41.8%-2.9%-42.2%
'26/04/08364.5+15.5+4.44%+4.01%34761.38+1531.56+4.61%+48.4%-0.17%-44.4%
'26/04/07349-6-1.69%+2.25%33229.82+657.39+2.02%+51.4%-3.71%-49.1%
'26/04/02355-5-1.39%+0.83%32572.43-602.39-1.82%+48.6%+0.43%-47.8%
'26/04/01360+4.5+1.27%+2.11%33174.82+1451.83+4.58%+55.4%-3.31%-53.3%
'26/03/31355.5-24.5-6.45%-4.47%31722.99-795.17-2.45%+51.6%-4%-56.1%
'26/03/30380-16.5-4.16%-8.45%32518.16-594.43-1.8%+48.9%-2.36%-57.3%
'26/03/27396.5+5.5+1.41%-7.16%33112.59-225.03-0.68%+47.9%+2.09%-55%
'26/03/26391-4.5-1.14%-8.22%33337.62-101.49-0.3%+47.4%-0.84%-55.7%
'26/03/25395.5+6.5+1.67%-6.68%33439.11+826.87+2.54%+51.2%-0.87%-57.9%
'26/03/24389-10-2.51%-9.02%32612.24-110.26-0.34%+50.7%-2.17%-59.7%
'26/03/23399-23.5-5.56%-14.1%32722.5-821.38-2.45%+47%-3.11%-61.1%
'26/03/20422.5-5.5-1.29%-15.2%33543.88-145.8-0.43%+46.3%-0.86%-61.5%
'26/03/19428-7-1.61%-16.6%33689.68-658.9-1.92%+43.5%+0.31%-60.1%
'26/03/18435+39.5+9.99%-8.22%34348.58+512.01+1.51%+45.7%+8.48%-53.9%
'26/03/17395.5+10.5+2.73%-5.71%33836.57+494.06+1.48%+47.9%+1.25%-53.6%
'26/03/16385-5.5-1.41%-7.04%33342.51-57.81-0.17%+47.6%-1.24%-54.7%
'26/03/13390.5-8.5-2.13%-9.02%33400.32-181.54-0.54%+46.8%-1.59%-55.8%
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
'26/03/12399-9.5-2.33%-11.1%33581.86-532.33-1.56%+44.5%-0.77%-55.7%
'26/03/11408.5+4+0.99%-10.3%34114.19+1342.32+4.1%+50.4%-3.11%-60.7%
'26/03/10404.5+20.5+5.34%-5.47%32771.87+661.45+2.06%+53.5%+3.28%-59%
'26/03/09384-18.5-4.6%-9.81%32110.42-1489.12-4.43%+46.7%-0.17%-56.5%
'26/03/06402.5-7.5-1.83%-11.5%33599.54-73.4-0.22%+46.4%-1.61%-57.9%
'26/03/05410+9.5+2.37%-9.36%33672.94+844.06+2.57%+50.2%-0.2%-59.5%
'26/03/04400.5-31-7.18%-15.9%32828.88-1494.77-4.35%+43.6%-2.83%-59.5%
'26/03/03431.5-13.5-3.03%-18.4%34323.65-771.44-2.2%+40.5%-0.83%-58.9%
'26/03/02445-12-2.63%-20.6%35095.09-319.4-0.9%+39.2%-1.73%-59.8%
'26/02/26457+33.5+7.91%-14.3%35414.49+1.420%+39.2%+7.91%-53.5%
'26/02/25423.5-0.5-0.12%-14.4%35413.07+712.25+2.05%+42.1%-2.17%-56.5%
'26/02/24424-4-0.93%-15.2%34700.82+927.56+2.75%+46%-3.68%-61.2%
'26/02/23428+5.5+1.3%-14.1%33773.26+167.55+0.5%+46.7%+0.8%-60.8%
'26/02/11422.5-15-3.43%-17%33605.71+532.74+1.61%+49.1%-5.04%-66.1%
'26/02/10437.5+14+3.31%-14.3%33072.97+668.35+2.06%+52.1%+1.25%-66.4%
'26/02/09423.5+24.5+6.14%-9.02%32404.62+621.7+1.96%+55.1%+4.18%-64.1%
'26/02/06399-6.5-1.6%-10.5%31782.92-18.35-0.06%+55%-1.54%-65.5%
'26/02/05405.5-4.5-1.1%-11.5%31801.27-488.54-1.51%+52.7%+0.41%-64.1%
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
'26/02/04410-11-2.61%-13.8%32289.81+94.45+0.29%+53.1%-2.9%-66.9%
'26/02/03421+13+3.19%-11%32195.36+571.33+1.81%+55.9%+1.38%-66.9%
'26/02/02408+6.5+1.62%-9.59%31624.03-439.72-1.37%+53.8%+2.99%-63.4%
'26/01/30401.5-16.5-3.95%-13.2%32063.75-472.52-1.45%+51.5%-2.5%-64.7%
'26/01/29418-7-1.65%-14.6%32536.27-267.55-0.82%+50.3%-0.83%-64.9%
'26/01/28425+4.5+1.07%-13.7%32803.82+485.9+1.5%+52.6%-0.43%-66.2%
'26/01/27420.500%-13.7%32317.92+253.4+0.79%+53.8%-0.79%-67.4%
'26/01/26420.5-23.5-5.29%-18.2%32064.52+103.01+0.32%+54.3%-5.61%-72.5%
'26/01/23444+22+5.21%-14%31961.51+215.43+0.68%+55.3%+4.53%-69.3%
'26/01/22422+3+0.72%-13.4%31746.08+499.71+1.6%+57.8%-0.88%-71.1%
'26/01/21419-9.5-2.22%-15.3%31246.37-513.62-1.62%+55.2%-0.6%-70.5%
'26/01/20428.5-1.5-0.35%-15.6%31759.99+120.7+0.38%+55.8%-0.73%-71.4%
'26/01/19430-7.5-1.71%-17%31639.29+230.59+0.73%+57%-2.44%-74%
'26/01/16437.5+0.5+0.11%-16.9%31408.7+598.12+1.94%+60%-1.83%-76.9%
'26/01/15437+1.5+0.34%-16.6%30810.58-131.2-0.42%+59.3%+0.76%-76%
'26/01/14435.500%-16.6%30941.78+234.56+0.76%+60.6%-0.76%-77.2%
'26/01/13435.5-8.5-1.91%-18.2%30707.22+139.93+0.46%+61.3%-2.37%-79.5%
'26/01/12444-11-2.42%-20.2%30567.29+278.33+0.92%+62.8%-3.34%-83%
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
'26/01/0945500%-20.2%30288.96-71.59-0.24%+62.4%+0.24%-82.6%
'26/01/08455-16.5-3.5%-23%30360.55-74.92-0.25%+62%-3.25%-85%
'26/01/07471.5+9.5+2.06%-21.4%30435.47-140.83-0.46%+61.2%+2.52%-82.7%
'26/01/06462-13-2.74%-23.6%30576.3+471.26+1.57%+63.8%-4.31%-87.3%
'26/01/05475+35+7.95%-17.5%30105.04+755.23+2.57%+68%+5.38%-85.5%
'26/01/02440+13+3.04%-15%29349.81+386.21+1.33%+70.2%+1.71%-85.2%
'25/12/31427+3.5+0.83%-14.3%28963.6+256.47+0.89%+71.7%-0.06%-86%
'25/12/30423.5-8.5-1.97%-16%28707.13-103.76-0.36%+71.1%-1.61%-87.1%
'25/12/29432+12+2.86%-13.6%28810.89+254.87+0.89%+72.6%+1.97%-86.2%
'25/12/26420-17.5-4%-17%28556.02+184.04+0.65%+73.8%-4.65%-90.8%
'25/12/24437.5-10-2.23%-18.9%28371.98+61.51+0.22%+74.1%-2.45%-93%
'25/12/23447.5-5.5-1.21%-19.9%28310.47+160.83+0.57%+75.1%-1.78%-95%
'25/12/22453+5.5+1.23%-18.9%28149.64+453.29+1.64%+78%-0.41%-96.9%
'25/12/19447.5+36.5+8.88%-11.7%27696.35+227.82+0.83%+79.5%+8.05%-91.2%
'25/12/18411-4.5-1.08%-12.6%27468.53-56.64-0.21%+79.1%-0.87%-91.8%
'25/12/17415.5+1+0.24%-12.4%27525.17-11.49-0.04%+79%+0.28%-91.5%
'25/12/16414.5-9-2.13%-14.3%27536.66-330.28-1.19%+76.9%-0.94%-91.2%
'25/12/15423.5+0.5+0.12%-14.2%27866.94-331.08-1.17%+74.8%+1.29%-89%
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
'25/12/12423-7-1.63%-15.6%28198.02+173.27+0.62%+75.9%-2.25%-91.5%
'25/12/11430+4+0.94%-14.8%28024.75-375.98-1.32%+73.6%+2.26%-88.4%
'25/12/10426-1-0.23%-15%28400.73+218.13+0.77%+74.9%-1%-89.9%
'25/12/09427-15.5-3.5%-18%28182.6-121.18-0.43%+74.2%-3.07%-92.2%
'25/12/08442.5-12.5-2.75%-20.2%28303.78+322.89+1.15%+76.2%-3.9%-96.4%
'25/12/05455-3-0.66%-20.7%27980.89+185.18+0.67%+77.4%-1.33%-98.1%
'25/12/04458+7.5+1.66%-19.4%27795.71+2.67+0.01%+77.4%+1.65%-96.8%
'25/12/03450.5-4.5-0.99%-20.2%27793.04+228.77+0.83%+78.9%-1.82%-99.1%
'25/12/02455+14+3.17%-17.7%27564.27+221.74+0.81%+80.3%+2.36%-98%
'25/12/01441-4-0.9%-18.4%27342.53-283.95-1.03%+78.5%+0.13%-96.9%
'25/11/28445+7+1.6%-17.1%27626.48+71.95+0.26%+78.9%+1.34%-96%
'25/11/27438+8+1.86%-15.6%27554.53+144.99+0.53%+79.9%+1.33%-95.5%
'25/11/26430+23+5.65%-10.8%27409.54+497.37+1.85%+83.2%+3.8%-94%
'25/11/25407+3+0.74%-10.1%26912.17+407.93+1.54%+86%-0.8%-96.2%
'25/11/24404+0.5+0.12%-10%26504.24+69.3+0.26%+86.5%-0.14%-96.5%
'25/11/21403.5-21.5-5.06%-14.6%26434.94-991.42-3.61%+79.8%-1.45%-94.3%
'25/11/20425+4+0.95%-13.8%27426.36+846.24+3.18%+85.5%-2.23%-99.3%
'25/11/19421-13-3%-16.4%26580.12-176-0.66%+84.3%-2.34%-100.6%
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
'25/11/18434-14.5-3.23%-19.1%26756.12-691.19-2.52%+79.6%-0.71%-98.7%
'25/11/17448.5-10.5-2.29%-20.9%27447.31+49.81+0.18%+80%-2.47%-100.9%
'25/11/14459+4+0.88%-20.2%27397.5-506.06-1.81%+76.7%+2.69%-96.9%
'25/11/13455+8.5+1.9%-18.7%27903.56-43.53-0.16%+76.4%+2.06%-95.1%
'25/11/12446.5+2.5+0.56%-18.2%27947.09+162.14+0.58%+77.4%-0.02%-95.7%
'25/11/11444-19-4.1%-21.6%27784.95-84.56-0.3%+76.9%-3.8%-98.5%
'25/11/10463-24-4.93%-25.5%27869.51+218.1+0.79%+78.3%-5.72%-103.8%
'25/11/07487-5-1.02%-26.2%27651.41-248.04-0.89%+76.7%-0.13%-102.9%
'25/11/06492+31+6.72%-21.3%27899.45+182.39+0.66%+77.9%+6.06%-99.1%
'25/11/05461-7-1.5%-22.4%27717.06-399.5-1.42%+75.3%-0.08%-97.8%
'25/11/04468-5.5-1.16%-23.3%28116.56-218.03-0.77%+74%-0.39%-97.3%
'25/11/03473.5-9-1.87%-24.8%28334.59+101.24+0.36%+74.6%-2.23%-99.4%
'25/10/31482.500%-24.8%28233.35-54.18-0.19%+74.3%+0.19%-99.1%
'25/10/30482.5-7-1.43%-25.8%28287.53-7.21-0.03%+74.2%-1.4%-100.1%
'25/10/29489.5+2.5+0.51%-25.5%28294.74+345.63+1.24%+76.4%-0.73%-101.9%
'25/10/28487-13-2.6%-27.4%27949.11-44.52-0.16%+76.1%-2.44%-103.5%
'25/10/27500-1-0.2%-27.5%27993.63+461.37+1.68%+79.1%-1.88%-106.6%
'25/10/23501-8-1.57%-28.7%27532.26-116.65-0.42%+78.3%-1.15%-107%
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
'25/10/22509-5-0.97%-29.4%27648.91-103.5-0.37%+77.6%-0.6%-107%
'25/10/21514+12+2.39%-27.7%27752.41+63.78+0.23%+78.1%+2.16%-105.7%
'25/10/20502-3-0.59%-28.1%27688.63+386.26+1.41%+80.6%-2%-108.7%
'25/10/17505-4-0.79%-28.7%27302.37-345.5-1.25%+78.3%+0.46%-107%
'25/10/16509+6+1.19%-27.8%27647.87+372.16+1.36%+80.8%-0.17%-108.6%
'25/10/1550300%-27.8%27275.71+482.56+1.8%+84%-1.8%-111.8%
'25/10/14503-21-4.01%-30.7%26793.15-130.27-0.48%+83.1%-3.53%-113.8%
'25/10/13524-13-2.42%-32.4%26923.42-378.5-1.39%+80.6%-1.03%-113%