≡
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: 10/08權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
364391-27-6.91%3.32%369372359
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6192.25億1,179525股/筆363.14.5725.160.28
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)
963,712萬261366張/筆388.7+2 (+0.51%)

連續漲跌: 首日下跌  ( -27元 / -6.91%)

財報評分: 最新93分 / 平均89分

上市指數: 49313.44 (-492.93 / -0.99%)

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
'26/10/08364-27-6.91%-6.91%49313.44-492.93-0.99%-0.99%-5.92%-5.92%
'26/10/07391+2+0.51%-6.43%49806.37-16.18-0.03%-1.02%+0.54%-5.4%
'26/10/06389-10-2.51%-8.77%49822.55+110.51+0.22%-0.8%-2.73%-7.97%
'26/10/05399+1.5+0.38%-8.43%49712.04+1236.3+2.55%+1.73%-2.17%-10.2%
'26/10/02397.5-4-1%-9.34%48475.74+122.25+0.25%+1.99%-1.25%-11.3%
'26/10/01401.5+10.5+2.69%-6.91%48353.49+413.36+0.86%+2.86%+1.83%-9.77%
'26/09/30391+5+1.3%-5.7%47940.13+308.17+0.65%+3.53%+0.65%-9.23%
'26/09/29386-9.5-2.4%-7.96%47631.96-392.64-0.82%+2.68%-1.58%-10.6%
'26/09/24395.5-6.5-1.62%-9.45%48024.6-132.69-0.28%+2.4%-1.34%-11.9%
'26/09/23402+22+5.79%-4.21%48157.29+357.12+0.75%+3.17%+5.04%-7.38%
'26/09/22380+2.5+0.66%-3.58%47800.17+81.33+0.17%+3.34%+0.49%-6.92%
'26/09/21377.5+17+4.72%+0.97%47718.84+538.09+1.14%+4.52%+3.58%-3.55%
'26/09/18360.5+2.5+0.7%+1.68%47180.75+892.75+1.93%+6.54%-1.23%-4.86%
'26/09/17358-1-0.28%+1.39%46288+439.1+0.96%+7.56%-1.24%-6.16%
'26/09/16359+6.5+1.84%+3.26%45848.9+337.41+0.74%+8.35%+1.1%-5.09%
'26/09/15352.5+13.5+3.98%+7.37%45511.49-351.03-0.77%+7.52%+4.75%-0.15%
'26/09/14339-10.5-3%+4.15%45862.52-322.33-0.7%+6.77%-2.3%-2.63%
'26/09/11349.5-6-1.69%+2.39%46184.85-755.64-1.61%+5.06%-0.08%-2.66%
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
'26/09/10355.500%+2.39%46940.49-242.87-0.51%+4.51%+0.51%-2.12%
'26/09/09355.5+0.5+0.14%+2.54%47183.36+77.58+0.16%+4.69%-0.02%-2.15%
'26/09/08355+1+0.28%+2.82%47105.78-220.49-0.47%+4.2%+0.75%-1.37%
'26/09/07354-14.5-3.93%-1.22%47326.27+775.14+1.67%+5.93%-5.6%-7.16%
'26/09/04368.5+5+1.38%+0.14%46551.13+693.47+1.51%+7.54%-0.13%-7.4%
'26/09/03363.5-6.5-1.76%-1.62%45857.66-307.06-0.67%+6.82%-1.09%-8.44%
'26/09/02370-1-0.27%-1.89%46164.72-784-1.67%+5.04%+1.4%-6.92%
'26/09/01371+9+2.49%+0.55%46948.72+820.25+1.78%+6.9%+0.71%-6.35%
'26/08/31362-10-2.69%-2.15%46128.47-202.98-0.44%+6.44%-2.25%-8.59%
'26/08/28372-1-0.27%-2.41%46331.45+356.23+0.77%+7.26%-1.04%-9.67%
'26/08/27373-3.5-0.93%-3.32%45975.22+142.6+0.31%+7.59%-1.24%-10.9%
'26/08/26376.5-5.5-1.44%-4.71%45832.62+663.16+1.47%+9.17%-2.91%-13.9%
'26/08/2538200%-4.71%45169.46+407.14+0.91%+10.2%-0.91%-14.9%
'26/08/24382+34.5+9.93%+4.75%44762.32-461.97-1.02%+9.04%+11%-4.29%
'26/08/21347.5+11+3.27%+8.17%45224.29+290.55+0.65%+9.75%+2.62%-1.57%
'26/08/20336.5+11+3.38%+11.8%44933.74+214.39+0.48%+10.3%+2.9%+1.55%
'26/08/19325.5-1.5-0.46%+11.3%44719.35-589.33-1.3%+8.84%+0.84%+2.48%
'26/08/18327-17-4.94%+5.81%45308.68-548.59-1.2%+7.54%-3.74%-1.72%
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
'26/08/17344-4.5-1.29%+4.45%45857.27+46.26+0.1%+7.65%-1.39%-3.2%
'26/08/14348.5-13.5-3.73%+0.55%45811.01-210.47-0.46%+7.15%-3.27%-6.6%
'26/08/13362+2.5+0.7%+1.25%46021.48+503.41+1.11%+8.34%-0.41%-7.09%
'26/08/12359.500%+1.25%45518.07+397.35+0.88%+9.29%-0.88%-8.04%
'26/08/11359.5+4+1.13%+2.39%45120.72+191.96+0.43%+9.76%+0.7%-7.37%
'26/08/10355.5+11.5+3.34%+5.81%44928.76+702.85+1.59%+11.5%+1.75%-5.69%
'26/08/07344-3.5-1.01%+4.75%44225.91-170.79-0.38%+11.1%-0.63%-6.33%
'26/08/06347.5-0.5-0.14%+4.6%44396.7-214.9-0.48%+10.5%+0.34%-5.94%
'26/08/05348+9+2.65%+7.37%44611.6+1250.94+2.88%+13.7%-0.23%-6.35%
'26/08/04339+1+0.3%+7.69%43360.66-25.75-0.06%+13.7%+0.36%-5.97%
'26/08/03338+18+5.62%+13.8%43386.41+266.66+0.62%+14.4%+5%-0.61%
'26/07/31320+15+4.92%+19.3%43119.75+3186.45+7.98%+23.5%-3.06%-4.15%
'26/07/30305-6.5-2.09%+16.9%39933.3-105.88-0.26%+23.2%-1.83%-6.31%
'26/07/29311.5-21.5-6.46%+9.31%40039.18-1564.18-3.76%+18.5%-2.7%-9.22%
'26/07/28333-24.5-6.85%+1.82%41603.36-2030.83-4.65%+13%-2.2%-11.2%
'26/07/27357.5+2+0.56%+2.39%43634.19-20.65-0.05%+13%+0.61%-10.6%
'26/07/24355.5-5.5-1.52%+0.83%43654.84-1195.97-2.67%+9.95%+1.15%-9.12%
'26/07/23361-7-1.9%-1.09%44850.81+25.03+0.06%+10%-1.96%-11.1%
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
'26/07/22368+5.5+1.52%+0.41%44825.78+592.91+1.34%+11.5%+0.18%-11.1%
'26/07/21362.5+9.5+2.69%+3.12%44232.87+1783.17+4.2%+16.2%-1.51%-13.1%
'26/07/20353-5.5-1.53%+1.53%42449.7-221.57-0.52%+15.6%-1.01%-14%
'26/07/17358.5-28.5-7.36%-5.94%42671.27-2953.71-6.47%+8.08%-0.89%-14%
'26/07/16387-5-1.28%-7.14%45624.98-6.61-0.01%+8.07%-1.27%-15.2%
'26/07/15401+8+2.04%-5.09%45631.59+893.64+2%+10.2%+0.04%-15.3%
'26/07/1439300%-5.09%44737.95-642.57-1.42%+8.67%+1.42%-13.8%
'26/07/13393-11-2.72%-7.67%45380.52+25.91+0.06%+8.73%-2.78%-16.4%
'26/07/09404-6-1.46%-9.02%45354.61-379.8-0.83%+7.83%-0.63%-16.9%
'26/07/08410+3+0.74%-8.35%45734.41+255.3+0.56%+8.43%+0.18%-16.8%
'26/07/07407-20-4.68%-12.6%45479.11-1077.28-2.31%+5.92%-2.37%-18.6%
'26/07/06427-5.5-1.27%-13.8%46556.39-224.23-0.48%+5.41%-0.79%-19.2%
'26/07/03432.5-6.5-1.48%-15%46780.62+36.46+0.08%+5.5%-1.56%-20.5%
'26/07/02439+12+2.81%-12.6%46744.16-274.83-0.58%+4.88%+3.39%-17.5%
'26/07/01427+4+0.95%-11.8%47018.99+893.08+1.94%+6.91%-0.99%-18.7%
'26/06/30423+9+2.17%-9.9%46125.91+1126.01+2.5%+9.59%-0.33%-19.5%
'26/06/29414-3-0.72%-10.6%44999.9+428.14+0.96%+10.6%-1.68%-21.2%
'26/06/26417-46-9.94%-19.4%44571.76-1683.5-3.64%+6.61%-6.3%-26%
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
'26/06/25463-7.5-1.59%-20.7%46255.26+211.66+0.46%+7.1%-2.05%-27.8%
'26/06/24470.5-6.5-1.36%-21.8%46043.6-1057.05-2.24%+4.7%+0.88%-26.5%
'26/06/23477-1.5-0.31%-22%47100.65-640.86-1.34%+3.29%+1.03%-25.3%
'26/06/22478.5-6-1.24%-23%47741.51+1276.31+2.75%+6.13%-3.99%-29.1%
'26/06/18484.5-1-0.21%-23.2%46465.2+587.81+1.28%+7.49%-1.49%-30.7%
'26/06/17485.5-1-0.21%-23.3%45877.39+68.2+0.15%+7.65%-0.36%-31%
'26/06/16486.5-12-2.41%-25.2%45809.19+412.2+0.91%+8.63%-3.32%-33.8%
'26/06/15498.5-6.5-1.29%-26.1%45396.99+1227.95+2.78%+11.6%-4.07%-37.8%
'26/06/12505-3-0.59%-26.6%44169.04+1019.58+2.36%+14.3%-2.95%-40.9%
'26/06/11508-15-2.87%-28.7%43149.46-76.08-0.18%+14.1%-2.69%-42.8%
'26/06/10523+35.5+7.28%-23.5%43225.54-1478.9-3.31%+10.3%+10.6%-33.8%
'26/06/09487.5+44+9.92%-15.9%44704.44+1201.66+2.76%+13.4%+7.16%-29.3%
'26/06/08443.5-21.5-4.62%-19.8%43502.78-1568.16-3.48%+9.41%-1.14%-29.2%
'26/06/05465-19-3.93%-22.9%45070.94-606.52-1.33%+7.96%-2.6%-30.9%
'26/06/04484+2+0.41%-22.6%45677.46-781.7-1.68%+6.14%+2.09%-28.8%
'26/06/03482-9-1.83%-24%46459.16+901.85+1.98%+8.24%-3.81%-32.3%
'26/06/02491-8-1.6%-25.3%45557.31+219.4+0.48%+8.77%-2.08%-34%
'26/06/01499+3.5+0.71%-24.7%45337.91+604.97+1.35%+10.2%-0.64%-35%
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
'26/05/29495.5+7.5+1.54%-23.6%44732.94+1096.5+2.51%+13%-0.97%-36.6%
'26/05/28488-11.5-2.3%-25.3%43636.44-620.36-1.4%+11.4%-0.9%-36.8%
'26/05/27499.5-19.5-3.76%-28.1%44256.8+731.43+1.68%+13.3%-5.44%-41.4%
'26/05/26519-16-2.99%-30.3%43525.37-119.03-0.27%+13%-2.72%-43.3%
'26/05/25535-9-1.65%-31.4%43644.4+1376.43+3.26%+16.7%-4.91%-48.1%
'26/05/22544+32+6.25%-27.1%42267.97+899.76+2.18%+19.2%+4.07%-46.4%
'26/05/21512+36.5+7.68%-21.6%41368.21+1347.39+3.37%+23.2%+4.31%-44.8%
'26/05/20475.5-6.5-1.35%-22.6%40020.82-154.74-0.39%+22.7%-0.96%-45.4%
'26/05/19482-29-5.68%-27%40175.56-716.26-1.75%+20.6%-3.93%-47.6%
'26/05/18511+23+4.71%-23.6%40891.82-280.54-0.68%+19.8%+5.39%-43.3%
'26/05/15488-12-2.4%-25.4%41172.36-579.39-1.39%+18.1%-1.01%-43.5%
'26/05/14500+12+2.46%-23.6%41751.75+377.25+0.91%+19.2%+1.55%-42.8%
'26/05/13488-20-3.94%-26.6%41374.5-523.82-1.25%+17.7%-2.69%-44.3%
'26/05/12508-27-5.05%-30.3%41898.32+108.26+0.26%+18%-5.31%-48.3%
'26/05/11535+21+4.09%-27.4%41790.06+186.12+0.45%+18.5%+3.64%-46%
'26/05/08514+9+1.78%-26.1%41603.94-329.84-0.79%+17.6%+2.57%-43.7%
'26/05/07505-10-1.94%-27.6%41933.78+794.93+1.93%+19.9%-3.87%-47.4%
'26/05/0651500%-27.6%41138.85+369.56+0.91%+21%-0.91%-48.5%
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
'26/05/05515+46.5+9.93%-20.4%40769.29+64.15+0.16%+21.1%+9.77%-41.5%
'26/05/04468.5+42.5+9.98%-12.4%40705.14+1778.51+4.57%+26.7%+5.41%-39.1%
'26/04/30426+12.5+3.02%-9.79%38926.63-376.87-0.96%+25.5%+3.98%-35.3%
'26/04/29413.5-7.5-1.78%-11.4%39303.5-218.23-0.55%+24.8%-1.23%-36.2%
'26/04/28421-4.5-1.06%-12.3%39521.73-94.9-0.24%+24.5%-0.82%-36.8%
'26/04/27425.5-7-1.62%-13.8%39616.63+684.23+1.76%+26.7%-3.38%-40.4%
'26/04/24432.5+17.5+4.22%-10.1%38932.4+1218.25+3.23%+30.8%+0.99%-40.9%
'26/04/23415-30-6.74%-16.2%37714.15-164.32-0.43%+30.2%-6.31%-46.4%
'26/04/22445+13+3.01%-13.7%37878.47+273.36+0.73%+31.1%+2.28%-44.8%
'26/04/21432+16+3.85%-10.3%37605.11+646.31+1.75%+33.4%+2.1%-43.8%
'26/04/20416+4.5+1.09%-9.36%36958.8+154.46+0.42%+34%+0.67%-43.3%
'26/04/17411.5-0.5-0.12%-9.47%36804.34-327.68-0.88%+32.8%+0.76%-42.3%
'26/04/16412+7.5+1.85%-7.79%37132.02+409.88+1.12%+34.3%+0.73%-42.1%
'26/04/15404.5+6+1.51%-6.4%36722.14+426.02+1.17%+35.9%+0.34%-42.3%
'26/04/14398.5+24+6.41%-0.4%36296.12+838.83+2.37%+39.1%+4.04%-39.5%
'26/04/13374.5+10+2.74%+2.33%35457.29+39.46+0.11%+39.2%+2.63%-36.9%
'26/04/10364.5+9.5+2.68%+5.07%35417.83+556.67+1.6%+41.5%+1.08%-36.4%
'26/04/09355-9.5-2.61%+2.33%34861.16+99.78+0.29%+41.9%-2.9%-39.5%
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
'26/04/08364.5+15.5+4.44%+6.88%34761.38+1531.56+4.61%+48.4%-0.17%-41.5%
'26/04/07349-6-1.69%+5.07%33229.82+657.39+2.02%+51.4%-3.71%-46.3%
'26/04/02355-5-1.39%+3.61%32572.43-602.39-1.82%+48.6%+0.43%-45%
'26/04/01360+4.5+1.27%+4.92%33174.82+1451.83+4.58%+55.5%-3.31%-50.5%
'26/03/31355.5-24.5-6.45%-1.84%31722.99-795.17-2.45%+51.6%-4%-53.5%
'26/03/30380-16.5-4.16%-5.93%32518.16-594.43-1.8%+48.9%-2.36%-54.9%
'26/03/27396.5+5.5+1.41%-4.6%33112.59-225.03-0.68%+47.9%+2.09%-52.5%
'26/03/26391-4.5-1.14%-5.69%33337.62-101.49-0.3%+47.5%-0.84%-53.2%
'26/03/25395.5+6.5+1.67%-4.11%33439.11+826.87+2.54%+51.2%-0.87%-55.3%
'26/03/24389-10-2.51%-6.52%32612.24-110.26-0.34%+50.7%-2.17%-57.2%
'26/03/23399-23.5-5.56%-11.7%32722.5-821.38-2.45%+47%-3.11%-58.7%
'26/03/20422.5-5.5-1.29%-12.9%33543.88-145.8-0.43%+46.4%-0.86%-59.2%
'26/03/19428-7-1.61%-14.3%33689.68-658.9-1.92%+43.6%+0.31%-57.8%
'26/03/18435+39.5+9.99%-5.69%34348.58+512.01+1.51%+45.7%+8.48%-51.4%
'26/03/17395.5+10.5+2.73%-3.12%33836.57+494.06+1.48%+47.9%+1.25%-51%
'26/03/16385-5.5-1.41%-4.48%33342.51-57.81-0.17%+47.6%-1.24%-52.1%
'26/03/13390.5-8.5-2.13%-6.52%33400.32-181.54-0.54%+46.8%-1.59%-53.4%
'26/03/12399-9.5-2.33%-8.69%33581.86-532.33-1.56%+44.6%-0.77%-53.2%
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
'26/03/11408.5+4+0.99%-7.79%34114.19+1342.32+4.1%+50.5%-3.11%-58.3%
'26/03/10404.5+20.5+5.34%-2.86%32771.87+661.45+2.06%+53.6%+3.28%-56.4%
'26/03/09384-18.5-4.6%-7.33%32110.42-1489.12-4.43%+46.8%-0.17%-54.1%
'26/03/06402.5-7.5-1.83%-9.02%33599.54-73.4-0.22%+46.4%-1.61%-55.5%
'26/03/05410+9.5+2.37%-6.87%33672.94+844.06+2.57%+50.2%-0.2%-57.1%
'26/03/04400.5-31-7.18%-13.6%32828.88-1494.77-4.35%+43.7%-2.83%-57.2%
'26/03/03431.5-13.5-3.03%-16.2%34323.65-771.44-2.2%+40.5%-0.83%-56.7%
'26/03/02445-12-2.63%-18.4%35095.09-319.4-0.9%+39.2%-1.73%-57.6%
'26/02/26457+33.5+7.91%-11.9%35414.49+1.420%+39.3%+7.91%-51.2%
'26/02/25423.5-0.5-0.12%-12%35413.07+712.25+2.05%+42.1%-2.17%-54.1%
'26/02/24424-4-0.93%-12.9%34700.82+927.56+2.75%+46%-3.68%-58.9%
'26/02/23428+5.5+1.3%-11.7%33773.26+167.55+0.5%+46.7%+0.8%-58.5%
'26/02/11422.5-15-3.43%-14.7%33605.71+532.74+1.61%+49.1%-5.04%-63.8%
'26/02/10437.5+14+3.31%-11.9%33072.97+668.35+2.06%+52.2%+1.25%-64.1%
'26/02/09423.5+24.5+6.14%-6.52%32404.62+621.7+1.96%+55.2%+4.18%-61.7%
'26/02/06399-6.5-1.6%-8.01%31782.92-18.35-0.06%+55.1%-1.54%-63.1%
'26/02/05405.5-4.5-1.1%-9.02%31801.27-488.54-1.51%+52.7%+0.41%-61.7%
'26/02/04410-11-2.61%-11.4%32289.81+94.45+0.29%+53.2%-2.9%-64.6%
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
'26/02/03421+13+3.19%-8.58%32195.36+571.33+1.81%+55.9%+1.38%-64.5%
'26/02/02408+6.5+1.62%-7.1%31624.03-439.72-1.37%+53.8%+2.99%-60.9%
'26/01/30401.5-16.5-3.95%-10.8%32063.75-472.52-1.45%+51.6%-2.5%-62.3%
'26/01/29418-7-1.65%-12.2%32536.27-267.55-0.82%+50.3%-0.83%-62.6%
'26/01/28425+4.5+1.07%-11.3%32803.82+485.9+1.5%+52.6%-0.43%-63.9%
'26/01/27420.500%-11.3%32317.92+253.4+0.79%+53.8%-0.79%-65.1%
'26/01/26420.5-23.5-5.29%-16%32064.52+103.01+0.32%+54.3%-5.61%-70.3%
'26/01/23444+22+5.21%-11.6%31961.51+215.43+0.68%+55.3%+4.53%-66.9%
'26/01/22422+3+0.72%-11%31746.08+499.71+1.6%+57.8%-0.88%-68.8%
'26/01/21419-9.5-2.22%-13%31246.37-513.62-1.62%+55.3%-0.6%-68.2%
'26/01/20428.5-1.5-0.35%-13.3%31759.99+120.7+0.38%+55.9%-0.73%-69.1%
'26/01/19430-7.5-1.71%-14.7%31639.29+230.59+0.73%+57%-2.44%-71.7%
'26/01/16437.5+0.5+0.11%-14.6%31408.7+598.12+1.94%+60.1%-1.83%-74.7%
'26/01/15437+1.5+0.34%-14.4%30810.58-131.2-0.42%+59.4%+0.76%-73.7%
'26/01/14435.500%-14.4%30941.78+234.56+0.76%+60.6%-0.76%-74.9%
'26/01/13435.5-8.5-1.91%-16%30707.22+139.93+0.46%+61.3%-2.37%-77.3%
'26/01/12444-11-2.42%-18%30567.29+278.33+0.92%+62.8%-3.34%-80.8%
'26/01/0945500%-18%30288.96-71.59-0.24%+62.4%+0.24%-80.4%
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
'26/01/08455-16.5-3.5%-20.9%30360.55-74.92-0.25%+62%-3.25%-82.9%
'26/01/07471.5+9.5+2.06%-19.3%30435.47-140.83-0.46%+61.3%+2.52%-80.5%
'26/01/06462-13-2.74%-21.5%30576.3+471.26+1.57%+63.8%-4.31%-85.3%
'26/01/05475+35+7.95%-15.2%30105.04+755.23+2.57%+68%+5.38%-83.2%
'26/01/02440+13+3.04%-12.6%29349.81+386.21+1.33%+70.3%+1.71%-82.9%
'25/12/31427+3.5+0.83%-11.9%28963.6+256.47+0.89%+71.8%-0.06%-83.7%
'25/12/30423.5-8.5-1.97%-13.7%28707.13-103.76-0.36%+71.2%-1.61%-84.8%
'25/12/29432+12+2.86%-11.2%28810.89+254.87+0.89%+72.7%+1.97%-83.9%
'25/12/26420-17.5-4%-14.7%28556.02+184.04+0.65%+73.8%-4.65%-88.6%
'25/12/24437.5-10-2.23%-16.6%28371.98+61.51+0.22%+74.2%-2.45%-90.8%
'25/12/23447.5-5.5-1.21%-17.7%28310.47+160.83+0.57%+75.2%-1.78%-92.8%
'25/12/22453+5.5+1.23%-16.6%28149.64+453.29+1.64%+78.1%-0.41%-94.7%
'25/12/19447.5+36.5+8.88%-9.25%27696.35+227.82+0.83%+79.5%+8.05%-88.8%
'25/12/18411-4.5-1.08%-10.2%27468.53-56.64-0.21%+79.2%-0.87%-89.4%
'25/12/17415.5+1+0.24%-10%27525.17-11.49-0.04%+79.1%+0.28%-89.1%
'25/12/16414.5-9-2.13%-11.9%27536.66-330.28-1.19%+77%-0.94%-88.9%
'25/12/15423.5+0.5+0.12%-11.8%27866.94-331.08-1.17%+74.9%+1.29%-86.7%
'25/12/12423-7-1.63%-13.3%28198.02+173.27+0.62%+76%-2.25%-89.2%
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
'25/12/11430+4+0.94%-12.4%28024.75-375.98-1.32%+73.6%+2.26%-86.1%
'25/12/10426-1-0.23%-12.6%28400.73+218.13+0.77%+75%-1%-87.6%
'25/12/09427-15.5-3.5%-15.7%28182.6-121.18-0.43%+74.2%-3.07%-89.9%
'25/12/08442.5-12.5-2.75%-18%28303.78+322.89+1.15%+76.2%-3.9%-94.3%
'25/12/05455-3-0.66%-18.6%27980.89+185.18+0.67%+77.4%-1.33%-96%
'25/12/04458+7.5+1.66%-17.2%27795.71+2.67+0.01%+77.4%+1.65%-94.6%
'25/12/03450.5-4.5-0.99%-18%27793.04+228.77+0.83%+78.9%-1.82%-96.9%
'25/12/02455+14+3.17%-15.4%27564.27+221.74+0.81%+80.4%+2.36%-95.8%
'25/12/01441-4-0.9%-16.2%27342.53-283.95-1.03%+78.5%+0.13%-94.7%
'25/11/28445+7+1.6%-14.8%27626.48+71.95+0.26%+79%+1.34%-93.8%
'25/11/27438+8+1.86%-13.3%27554.53+144.99+0.53%+79.9%+1.33%-93.2%
'25/11/26430+23+5.65%-8.35%27409.54+497.37+1.85%+83.2%+3.8%-91.6%
'25/11/25407+3+0.74%-7.67%26912.17+407.93+1.54%+86.1%-0.8%-93.7%
'25/11/24404+0.5+0.12%-7.56%26504.24+69.3+0.26%+86.5%-0.14%-94.1%
'25/11/21403.5-21.5-5.06%-12.2%26434.94-991.42-3.61%+79.8%-1.45%-92%
'25/11/20425+4+0.95%-11.4%27426.36+846.24+3.18%+85.5%-2.23%-96.9%
'25/11/19421-13-3%-14.1%26580.12-176-0.66%+84.3%-2.34%-98.4%
'25/11/18434-14.5-3.23%-16.8%26756.12-691.19-2.52%+79.7%-0.71%-96.5%
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
'25/11/17448.5-10.5-2.29%-18.7%27447.31+49.81+0.18%+80%-2.47%-98.7%
'25/11/14459+4+0.88%-18%27397.5-506.06-1.81%+76.7%+2.69%-94.8%
'25/11/13455+8.5+1.9%-16.5%27903.56-43.53-0.16%+76.5%+2.06%-92.9%
'25/11/12446.5+2.5+0.56%-16%27947.09+162.14+0.58%+77.5%-0.02%-93.5%
'25/11/11444-19-4.1%-19.4%27784.95-84.56-0.3%+76.9%-3.8%-96.4%
'25/11/10463-24-4.93%-23.4%27869.51+218.1+0.79%+78.3%-5.72%-101.7%
'25/11/07487-5-1.02%-24.2%27651.41-248.04-0.89%+76.8%-0.13%-100.9%
'25/11/06492+31+6.72%-19.1%27899.45+182.39+0.66%+77.9%+6.06%-97%
'25/11/05461-7-1.5%-20.3%27717.06-399.5-1.42%+75.4%-0.08%-95.7%
'25/11/04468-5.5-1.16%-21.2%28116.56-218.03-0.77%+74%-0.39%-95.3%
'25/11/03473.5-9-1.87%-22.7%28334.59+101.24+0.36%+74.7%-2.23%-97.4%
'25/10/31482.500%-22.7%28233.35-54.18-0.19%+74.3%+0.19%-97%
'25/10/30482.5-7-1.43%-23.8%28287.53-7.21-0.03%+74.3%-1.4%-98.1%
'25/10/29489.5+2.5+0.51%-23.4%28294.74+345.63+1.24%+76.4%-0.73%-99.8%
'25/10/28487-13-2.6%-25.4%27949.11-44.52-0.16%+76.2%-2.44%-101.6%
'25/10/27500-1-0.2%-25.5%27993.63+461.37+1.68%+79.1%-1.88%-104.7%
'25/10/23501-8-1.57%-26.7%27532.26-116.65-0.42%+78.4%-1.15%-105.1%
'25/10/22509-5-0.97%-27.4%27648.91-103.5-0.37%+77.7%-0.6%-105.1%
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
'25/10/21514+12+2.39%-25.7%27752.41+63.78+0.23%+78.1%+2.16%-103.8%
'25/10/20502-3-0.59%-26.1%27688.63+386.26+1.41%+80.6%-2%-106.8%
'25/10/17505-4-0.79%-26.7%27302.37-345.5-1.25%+78.4%+0.46%-105.1%
'25/10/16509+6+1.19%-25.8%27647.87+372.16+1.36%+80.8%-0.17%-106.6%
'25/10/1550300%-25.8%27275.71+482.56+1.8%+84.1%-1.8%-109.9%
'25/10/14503-21-4.01%-28.8%26793.15-130.27-0.48%+83.2%-3.53%-112%
'25/10/13524-13-2.42%-30.5%26923.42-378.5-1.39%+80.6%-1.03%-111.2%