≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7823 奧義賽博-KY創 / 乖離率河流圖(日)

7823 奧義賽博-KY創

日期: 10/15
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7576.5-1.5-1.96%5.75%76.479.475
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
58442.5萬60967股/筆76.255.31N/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)
34259萬65516張/筆77.15-1.7 (-2.17%)

連續漲跌: 連4跌  ( -4.9元 / -6.13%)

財報評分: 最新43分 / 平均43分

上市指數: 46969.87 (-1655.96 / -3.41%)

新聞及公告

• 奧義賽博-KY創獨立董事辭任功能性委員會職務 (公告訊息 10/05 18:21)

• 奧義賽博-KY創獨立董事辭任 (公告訊息 10/05 18:21)

• 〈焦點股〉獲黃仁勳喊話護體 近10檔資安股逆勢漲超過半根停板 (Anue鉅亨 09/14 10:10)

• 奧義賽博-KY創第二次買回庫藏股執行完畢 (公告訊息 09/08 15:18)

• 奧義賽博-KY創受邀參加證交所與富邦證券合辦之2026年「SEMICON Taiwan」法人說明會 (公告訊息 08/28 14:57)

• 奧義賽博-KY創董事會決議通過增資子公司奧義智慧科技(股)公司 (更正交易單位數量、交易總金額及累積持有金額) (公告訊息 08/18 14:33)

• 代重要子公司奧義智慧科技股份有限公司公告辦理盈餘轉增資發行新股 (公告訊息 08/18 14:26)

• 代重要子公司奧義智慧科技股份有限公司公告董事會決議增資基準日 (公告訊息 08/18 14:16)

• 代重要子公司奧義智慧科技股份有限公司公告董事會同意調整2025年度股利分派事宜 (修正5/15代子公司公告不發放股利) (公告訊息 08/18 14:15)

• 奧義賽博-KY創董事會決議通過第二次買回庫藏股(補充說明) (公告訊息 08/10 15:24)

• 奧義賽博-KY創董事會決議通過第二次買回庫藏股 (公告訊息 08/04 19:44)

• 代子公司奧義智慧科技股份有限公司公告董事會決議轉投資設立台灣子公司二家 (公告訊息 08/04 19:10)

• 奧義賽博-KY創董事會決議通過增資子公司奧義智慧科技股份有限公司 (公告訊息 08/04 19:05)

• 奧義賽博-KY創董事會通過取得貝葉前瞻資本有限合夥 Bayes Frontier Capital L.P. 私募基金 (公告訊息 08/04 18:51)

• 奧義賽博-KY創董事會決議通過受讓英屬開曼群島商萬里雲互聯股份有限公司既有股份案。 (公告訊息 08/04 18:47)

• 奧義賽博-KY創董事會決議通過認購菱鏡股份有限公司（TRAPA Security Co., Ltd.)現金增資普通股案。 (公告訊息 08/04 18:39)

• 奧義賽博-KY創2026年度第二季合併財務報告業經董事會決議通過 (公告訊息 08/04 18:37)

• 奧義賽博-KY創2026年第2季合併財務報告董事會預計召開日期為2026年08月04日 (公告訊息 07/27 16:52)

• 奧義賽博-KY創受邀參加創投公會年會「臺灣證券交易所專場」之法人說明會 (公告訊息 07/06 14:16)

• 奧義賽博-KY創第一次買回庫藏股執行完畢 (公告訊息 07/03 16:47)

• 奧義賽博-KY創股東會決議解除董事競業禁止案 (公告訊息 06/30 15:30)

• 奧義賽博-KY創2026年股東常會重要決議事項 (公告訊息 06/30 15:29)

7823 奧義賽博-KY創 均線乖離率河流圖

日線｜周線｜月線｜季線｜年線｜｜參考均線 
｜
期間： ~  
輔助：
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
10/1575-1.5-1.96%-8.11
48.97
57.14
65.3
73.46
81.62
89.79
97.95
106.1
114.3
10/1476.5-1.7-2.17%-6.45
49.06
57.24
65.42
73.6
81.77
89.95
98.13
106.3
114.5
10/1378.2-1.1-1.39%-4.51
49.14
57.33
65.52
73.71
81.9
90.09
98.28
106.5
114.7
10/1279.3-0.6-0.75%-3.3
49.2
57.41
65.61
73.81
82.01
90.21
98.41
106.6
114.8
10/0879.9+1.2+1.52%-2.68
49.26
57.47
65.68
73.89
82.1
90.31
98.52
106.7
114.9
10/0778.7-1-1.25%-4.22
49.3
57.52
65.73
73.95
82.16
90.38
98.6
106.8
115
10/0679.7-0.2-0.25%-3.18
49.39
57.62
65.85
74.09
82.32
90.55
98.78
107
115.2
10/0579.9+0.4+0.5%-3.12
49.48
57.73
65.98
74.22
82.47
90.72
98.96
107.2
115.5
10/0279.5-0.4-0.5%-3.68
49.52
57.77
66.03
74.28
82.53
90.79
99.04
107.3
115.5
10/0179.9-0.3-0.37%-3.2
49.53
57.78
66.03
74.29
82.54
90.8
99.05
107.3
115.6
09/3080.2+0.2+0.25%-2.84
49.53
57.78
66.04
74.29
82.54
90.8
99.05
107.3
115.6
09/2980-1-1.23%-3.1
49.53
57.79
66.05
74.3
82.56
90.81
99.07
107.3
115.6
09/2481+0.6+0.75%-1.87
49.52
57.78
66.03
74.29
82.54
90.79
99.05
107.3
115.6
09/2380.4+0.4+0.5%-2.53
49.49
57.74
65.99
74.24
82.49
90.74
98.99
107.2
115.5
09/2280-2.1-2.56%-2.99
49.48
57.73
65.97
74.22
82.46
90.71
98.96
107.2
115.5
09/2182.1+1.1+1.36%-0.42
49.47
57.71
65.95
74.2
82.44
90.69
98.93
107.2
115.4
09/1881+0.5+0.62%-1.69
49.43
57.67
65.91
74.15
82.39
90.63
98.87
107.1
115.3
09/1780.5+1.1+1.39%-2.29
49.43
57.67
65.91
74.14
82.38
90.62
98.86
107.1
115.3
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
09/1679.4-0.9-1.12%-3.62
49.43
57.66
65.9
74.14
82.38
90.62
98.85
107.1
115.3
09/1580.3-1.5-1.83%-2.54
49.44
57.68
65.91
74.15
82.39
90.63
98.87
107.1
115.4
09/1481.8+0.8+0.99%-0.74
49.45
57.69
65.93
74.17
82.41
90.65
98.9
107.1
115.4
09/1181+1.9+2.4%-1.72
49.45
57.69
65.93
74.18
82.42
90.66
98.9
107.1
115.4
09/1079.1-1-1.25%-4.05
49.46
57.7
65.95
74.19
82.43
90.68
98.92
107.2
115.4
09/0980.1-0.6-0.74%-2.89
49.49
57.74
65.99
74.23
82.48
90.73
98.98
107.2
115.5
09/0880.7-2.5-3%-2.22
49.52
57.77
66.03
74.28
82.53
90.78
99.04
107.3
115.5
09/0783.2+0.2+0.24%+0.75
49.55
57.8
66.06
74.32
82.58
90.84
99.09
107.4
115.6
09/0483-0.7-0.84%+0.5
49.55
57.81
66.07
74.32
82.58
90.84
99.1
107.4
115.6
09/0383.7+0.1+0.12%+1.31
49.57
57.83
66.09
74.35
82.61
90.88
99.14
107.4
115.7
09/0283.6-0.2-0.24%+1.15
49.59
57.86
66.12
74.39
82.65
90.92
99.18
107.4
115.7
09/0183.8+0.9+1.09%+1.26
49.66
57.93
66.21
74.48
82.76
91.04
99.31
107.6
115.9
08/3182.9-0.5-0.6%-0.04
49.76
58.05
66.35
74.64
82.93
91.22
99.52
107.8
116.1
08/2883.4-0.1-0.12%+0.26
49.91
58.23
66.54
74.86
83.18
91.5
99.82
108.1
116.5
08/2783.5+0.1+0.12%+0.09
50.05
58.4
66.74
75.08
83.42
91.77
100.1
108.5
116.8
08/2683.4+0.7+0.85%-0.32
50.2
58.57
66.94
75.3
83.67
92.04
100.4
108.8
117.1
08/2582.7-1.1-1.31%-1.47
50.36
58.75
67.14
75.54
83.93
92.32
100.7
109.1
117.5
08/2483.8-0.2-0.24%-0.49
50.53
58.95
67.37
75.79
84.21
92.63
101.1
109.5
117.9
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
08/218400%-0.55
50.68
59.13
67.57
76.02
84.47
92.91
101.4
109.8
118.3
08/2084+0.1+0.12%-0.84
50.83
59.3
67.77
76.24
84.71
93.19
101.7
110.1
118.6
08/1983.9+0.4+0.48%-1.28
50.99
59.49
67.99
76.49
84.99
93.49
102
110.5
119
08/1883.5-0.9-1.07%-2.1
51.17
59.7
68.23
76.76
85.29
93.82
102.3
110.9
119.4
08/1784.4-0.4-0.47%-1.5
51.41
59.98
68.55
77.11
85.68
94.25
102.8
111.4
120
08/1484.8-0.5-0.59%-1.5
51.66
60.27
68.87
77.48
86.09
94.7
103.3
111.9
120.5
08/1385.3-0.1-0.12%-1.35
51.88
60.52
69.17
77.82
86.46
95.11
103.8
112.4
121
08/1285.4+0.9+1.07%-1.51
52.02
60.7
69.37
78.04
86.71
95.38
104
112.7
121.4
08/1184.5+0.8+0.96%-2.82
52.17
60.86
69.56
78.25
86.95
95.64
104.3
113
121.7
08/1083.7-1.4-1.65%-4.02
52.32
61.05
69.77
78.49
87.21
95.93
104.6
113.4
122.1
08/0785.1+0.1+0.12%-2.69
52.47
61.22
69.96
78.71
87.45
96.2
104.9
113.7
122.4
08/0685+0.5+0.59%-2.9
52.52
61.28
70.03
78.79
87.54
96.29
105
113.8
122.6
08/0584.5+3.5+4.32%-3.56
52.57
61.34
70.1
78.86
87.62
96.39
105.1
113.9
122.7
08/0481+2.7+3.45%-7.64
52.62
61.39
70.16
78.93
87.7
96.47
105.2
114
122.8
08/0378.3-1.7-2.12%-10.9
52.71
61.49
70.28
79.06
87.85
96.63
105.4
114.2
123
07/3180+3.3+4.3%-9.14
52.83
61.64
70.44
79.25
88.05
96.86
105.7
114.5
123.3
07/3076.7-0.1-0.13%-13.1
52.97
61.79
70.62
79.45
88.28
97.11
105.9
114.8
123.6
07/2976.8-3.2-4%-13.2
53.06
61.9
70.75
79.59
88.43
97.28
106.1
115
123.8
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
07/2880-1.5-1.84%-9.76
53.19
62.06
70.92
79.79
88.65
97.52
106.4
115.3
124.1
07/2781.5-1.6-1.93%-8.12
53.22
62.09
70.96
79.83
88.7
97.57
106.4
115.3
124.2
07/2483.1-0.8-0.95%-6.3
53.21
62.08
70.95
79.82
88.69
97.56
106.4
115.3
124.2
07/2383.9+0.8+0.96%-5.35
53.18
62.05
70.91
79.77
88.64
97.5
106.4
115.2
124.1
07/2283.1-0.6-0.72%-6.18
53.14
62
70.86
79.72
88.57
97.43
106.3
115.1
124
07/2183.7-0.3-0.36%-5.39
53.08
61.93
70.77
79.62
88.47
97.32
106.2
115
123.9
07/2084+0.1+0.12%-4.94
53.02
61.86
70.69
79.53
88.37
97.2
106
114.9
123.7
07/1783.9-1-1.18%-4.96
52.97
61.8
70.62
79.45
88.28
97.11
105.9
114.8
123.6
07/1684.9+0.1+0.12%-3.74
52.92
61.74
70.56
79.38
88.19
97.01
105.8
114.7
123.5
07/1584.8+1+1.19%-3.72
52.85
61.66
70.46
79.27
88.08
96.89
105.7
114.5
123.3
07/1483.8-4.1-4.66%-4.77
52.8
61.6
70.39
79.19
87.99
96.79
105.6
114.4
123.2
07/1387.9-0.9-1.01%-0.03
52.76
61.55
70.34
79.14
87.93
96.72
105.5
114.3
123.1
07/0988.8+5+5.97%+1.14
52.68
61.46
70.24
79.02
87.79
96.57
105.4
114.1
122.9
07/0883.8+3.8+4.75%-4.37
52.58
61.34
70.11
78.87
87.63
96.39
105.2
113.9
122.7
07/078000%-8.63
52.53
61.29
70.04
78.8
87.55
96.31
105.1
113.8
122.6
07/0680-0.9-1.11%-8.64
52.54
61.3
70.05
78.81
87.57
96.33
105.1
113.8
122.6
07/0380.9+1.9+2.41%-7.62
52.55
61.3
70.06
78.82
87.58
96.33
105.1
113.8
122.6
07/0279+1+1.28%-9.79
52.54
61.3
70.06
78.81
87.57
96.33
105.1
113.8
122.6
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
07/0178-0.9-1.14%-10.9
52.55
61.31
70.07
78.83
87.58
96.34
105.1
113.9
122.6
06/3078.9+0.2+0.25%-9.99
52.6
61.36
70.13
78.89
87.66
96.43
105.2
114
122.7
06/2978.7-0.3-0.38%-10.3
52.63
61.4
70.17
78.94
87.71
96.49
105.3
114
122.8
06/2679-1.5-1.86%-9.97
52.65
61.43
70.2
78.98
87.75
96.53
105.3
114.1
122.9
06/2580.5+0.3+0.37%-8.31
52.68
61.46
70.24
79.02
87.79
96.57
105.4
114.1
122.9
06/2480.2-0.1-0.12%-8.69
52.7
61.49
70.27
79.05
87.84
96.62
105.4
114.2
123
06/2380.3-1.2-1.47%-8.62
52.72
61.51
70.3
79.09
87.87
96.66
105.4
114.2
123
06/2281.5-0.6-0.73%-7.35
52.78
61.58
70.37
79.17
87.97
96.76
105.6
114.4
123.2
06/1882.1+0.1+0.12%-6.67
52.78
61.57
70.37
79.17
87.96
96.76
105.6
114.4
123.1
06/178200%-6.75
52.76
61.56
70.35
79.15
87.94
96.73
105.5
114.3
123.1
06/1682-1-1.2%-6.74
52.75
61.55
70.34
79.13
87.92
96.72
105.5
114.3
123.1
06/1583-0.5-0.6%-5.58
52.74
61.53
70.33
79.12
87.91
96.7
105.5
114.3
123.1
06/1283.500%-5.01
52.74
61.53
70.32
79.11
87.9
96.69
105.5
114.3
123.1
06/1183.5-1.4-1.65%-5
52.73
61.52
70.31
79.1
87.89
96.68
105.5
114.3
123
06/1084.9-1.1-1.28%-3.31
52.68
61.47
70.25
79.03
87.81
96.59
105.4
114.2
122.9
06/0986-4-4.44%-2.01
52.66
61.43
70.21
78.98
87.76
96.54
105.3
114.1
122.9
06/0890-4.1-4.36%+2.62
52.62
61.39
70.16
78.93
87.7
96.47
105.2
114
122.8
06/0594.1-3.7-3.78%+7.44
52.55
61.31
70.07
78.82
87.58
96.34
105.1
113.9
122.6
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
06/0497.8-0.2-0.2%+11.9
52.45
61.2
69.94
78.68
87.42
96.16
104.9
113.6
122.4
06/0398-0.4-0.41%+12.4
52.3
61.02
69.73
78.45
87.17
95.88
104.6
113.3
122
06/0298.4-0.5-0.51%+13.1
52.18
60.88
69.57
78.27
86.97
95.66
104.4
113.1
121.8
06/0198.9-0.8-0.8%+13.9
52.09
60.78
69.46
78.14
86.82
95.51
104.2
112.9
121.6
05/2999.7+0.7+0.71%+15.1
51.99
60.66
69.32
77.99
86.66
95.32
104
112.7
121.3
05/2899+0.1+0.1%+14.5
51.9
60.55
69.2
77.85
86.5
95.15
103.8
112.4
121.1
05/2798.9-1.6-1.59%+14.5
51.83
60.46
69.1
77.74
86.38
95.02
103.7
112.3
120.9
05/26100.5-1.5-1.47%+16.5
51.75
60.37
69
77.62
86.25
94.87
103.5
112.1
120.7
05/25102-5-4.67%+18.5
51.64
60.24
68.85
77.46
86.06
94.67
103.3
111.9
120.5
05/22107-2-1.83%+24.6
51.52
60.11
68.69
77.28
85.86
94.45
103
111.6
120.2
05/21109+2+1.87%+27.2
51.42
59.99
68.56
77.13
85.7
94.27
102.8
111.4
120
05/20107+7+7%+25
51.37
59.94
68.5
77.06
85.62
94.19
102.7
111.3
119.9
05/19100+0.1+0.1%+16.7
51.4
59.97
68.53
77.1
85.66
94.23
102.8
111.4
119.9
05/1899.9-0.1-0.1%+16.3
51.53
60.12
68.71
77.3
85.89
94.48
103.1
111.7
120.2
05/15100+1.5+1.52%+15.7
51.85
60.49
69.13
77.77
86.41
95.05
103.7
112.3
121
05/1498.5+8.3+9.2%+12.9
52.32
61.05
69.77
78.49
87.21
95.93
104.6
113.4
122.1
05/1390.2+0.2+0.22%
05/1290+1+1.12%
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
05/1189-0.9-1%
05/0889.9-0.7-0.77%
05/0790.6-3-3.21%
05/0693.6+7.5+8.71%
05/0586.1-3.9-4.33%
05/0490+7.4+8.96%
04/3082.6+1.7+2.1%
04/2980.9+0.8+1%
04/2880.1+0.1+0.12%
04/2780+3.2+4.17%
04/2476.8-0.8-1.03%
04/2377.6-1.2-1.52%
04/2278.800%
04/2178.8+0.8+1.03%
04/2078-1.6-2.01%
04/1779.6-0.4-0.5%
04/1680+0.2+0.25%
04/1579.8+0.8+1.01%
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
04/147900%
04/1379-2-2.47%
04/1081+0.5+0.62%
04/0980.500%
04/0880.5+0.6+0.75%
04/0779.9-2.6-3.15%
04/0282.5+0.3+0.36%
04/0182.2+1.2+1.48%
03/3181-0.5-0.61%
03/3081.5-1.5-1.81%
03/2783+0.5+0.61%
03/2682.5-3.3-3.85%
03/2585.8+4.5+5.54%
03/2481.3+0.6+0.74%
03/2380.7-0.3-0.37%
03/208100%
03/1981-1.6-1.94%
03/1882.6-0.4-0.48%
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
03/1783+4.5+5.73%
03/1678.5-3.5-4.27%
03/1382-0.6-0.73%
03/1282.6-0.2-0.24%
03/1182.8-1.6-1.9%
03/1084.4+1.9+2.3%
03/0982.5-3.5-4.07%
03/0686-3.8-4.23%
03/0589.8+1+1.13%
03/0488.8-1.5-1.66%
03/0390.3-1.5-1.63%
03/0291.8+0.9+0.99%
02/2690.9+1.4+1.56%
02/2589.5-0.7-0.78%
02/2490.2-6.8-7.01%
02/2397-7.5-7.18%
02/11104.5-5-4.57%
02/10109.5-4-3.52%
交易
日期		收盤
價		漲跌
價		漲跌
幅		目前
乖離
(%)		季均線乖離率換算價格
-40%-30%-20%-10%均線10%20%30%40%
02/09113.5-17.5-13.36%
02/06131-17-11.49%
02/05148+58+64.44%