≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1795 美時 / K線比較(日)

1795 美時

日期: 10/19期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
176181-5-2.76%3.31%180.5181175
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0751.9億1,743617股/筆176.61.9312.15-0.54
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)
8771.6億1,742503張/筆182.6+1 (+0.56%)

連續漲跌: 首日下跌  ( -5元 / -2.76%)

財報評分: 最新64分 / 平均57分

上市指數: 46822.08 (-289.18 / -0.61%)

新聞及公告

• 代子公司Lotus Pharma Bulgaria EOOD 依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款規定公告 (公告訊息 10/16 15:06)

• 代子公司Alvogen Pharma US Inc. 依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款規定公告 (公告訊息 10/16 15:05)

• 代子公司Alvogen Group Inc. 依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款規定公告 (公告訊息 10/16 15:05)

• 代子公司Alvogen Inc. 依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款規定公告 (公告訊息 10/16 15:05)

• 美時發行第一次海外無擔保轉換公司債向金管會申請延長募集期間 (公告訊息 10/14 15:32)

• 美時註銷庫藏股辦理減資變更登記完成 (公告訊息 10/14 15:32)

• 美時完成收購韓國UroVaxom藥證 強化泌尿與感染預防專科藥品 (Anue鉅亨 10/07 10:48)

• 代重要子公司Alvogen Korea Holdings Ltd. 公告董事當選名單 (公告訊息 10/01 16:39)

• 代重要子公司Alvogen Korea Holdings Ltd.公告 2026年股東臨時會重要決議事項 (公告訊息 10/01 16:38)

• 美時對美國子公司Alvogen Pharma US Inc.資金貸與案 (公告訊息 09/28 20:18)

• 美時董事會決議庫藏股註銷暨訂定減資基準日 (公告訊息 09/28 20:17)

• 美時小胖威利學名藥藥證申請獲FDA受理 成首家申請藥廠 (Anue鉅亨 09/24 17:21)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 代子公司Lotus International Pte. Ltd. 公告對美時資金貸與案 (公告訊息 09/22 17:59)

• 代重要子公司Alvogen Korea Co., Ltd.公告董事當選名單 (公告訊息 09/16 21:56)

• 美時因新加坡子公司減資退還股款取得應收債權案 (公告訊息 09/16 21:56)

• 代重要子公司Lotus International Pte. Ltd. 公告減資事宜 (公告訊息 09/16 21:56)

• 代重要子公司Lotus International Pte. Ltd.公告2026年股東臨時會重要決議事項 (公告訊息 09/16 21:55)

• 代重要子公司Lotus International Pte. Ltd. 公告召開2026年股東臨時會 (公告訊息 09/16 21:55)

• 代重要子公司Alvogen Korea Co., Ltd.公告2026年股東臨時會重要決議事項 (公告訊息 09/16 21:52)

• 代重要子公司Alvogen Korea Holdings Ltd. 公告召開2026年股東臨時會 (公告訊息 09/15 17:32)

• 代子公司Alvogen Korea Holdings Ltd. 公告增資其子公司 (公告訊息 09/15 17:32)

• 〈焦點股〉美時前8月營收突破200億關卡躍居生技營收王 走揚收復5日線 (Anue鉅亨 09/15 11:45)

• 美時併入Alvogen、B2B業務雙引擎挹注 8月營收21億元年增逾8成 (Anue鉅亨 09/11 11:55)

• 代重要子公司Alvogen Korea Co., Ltd.公告召開2026年股東臨時會 (公告訊息 09/08 18:42)

• 美時註銷收回之限制員工權利新股辦理減資變更登記完成 (公告訊息 09/03 19:59)

• 美時受邀參加元大證券舉辦之中文法人說明會，將就美時財務及營運狀況向投資法人說明 (公告訊息 08/28 14:10)

• 美時腸躁症學名藥藥證獲美有利判決 近期有望取得FDA最終核准 (Anue鉅亨 08/27 10:15)

• 代子公司Norwich Pharmaceuticals, Inc.公告其 Rifaximin學名藥藥證申請相關上訴案美國聯邦法院判決結果 (公告訊息 08/26 18:10)

• 美時與Alvotech簽署授權與商業化合作協議 於美國及亞洲市場推動兩項生物相似藥 (Anue鉅亨 08/21 20:33)

• 美時董事會通過新加坡子公司Lotus International Pte. Ltd. 向Alvotech hf.取得兩項開發中生物相似藥授權 (公告訊息 08/21 19:57)

• 美時召開重大訊息記者會內容 (公告訊息 08/21 19:52)

• 安永白皮書：台企海外併購狂飆2.8倍 科技生技業擲80億美元、國巨案成指標 (Anue鉅亨 08/19 19:54)

• 美時學名藥獲日本PMDA上市許可 攻1.55億美元市場 (Anue鉅亨 08/19 15:31)

• 美時受收購成本與匯損影響 上半年稅後純益12億元年減逾4成 (Anue鉅亨 08/14 11:08)

• 美時董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 08/13 21:23)

• 美時訂定除權息基準日暨調整配股(息)率 (公告訊息 08/13 21:22)

• 美時取得新加坡子公司Lotus International Pte. Ltd. 持有之Alvogen (Thailand) Ltd. 97.45%普通股股權 (公告訊息 08/13 21:22)

• 美時董事會決議通過新加坡子公司處分Lotus Pharma Bulgaria EOOD股權案 (公告訊息 08/13 21:21)

• 美時董事會決議通過2026年第二季財務報告 (公告訊息 08/13 21:14)

• 美時併購Alvogen效益顯現、B2B業務助攻 前7月營收199億元年增近7成 (Anue鉅亨 08/10 19:07)

• 美時受邀參加摩根士丹利舉辦之線上法人座談會 (公告訊息 08/05 19:51)

• 美時2026年第二季合併財務報告董事會召開日期為 2026年08月13日 (公告訊息 08/05 19:50)

• 美時人事異動 (公告訊息 08/04 18:27)

• 〈焦點股〉亞洲生技大會登場加持 生技股王藥華藥漲停率類股勁揚 (Anue鉅亨 07/15 13:19)

• 美時雙喜臨門 白血病藥物打入台灣醫院首批出貨、505癌症藥獲FDA受理 (Anue鉅亨 07/15 12:08)

• 澄清媒體報導 (公告訊息 07/14 11:19)

• 美時受惠Alvogen合併與B2B業務成長 上半年營收174.53億元年增逾8成 (Anue鉅亨 07/13 18:22)

• 〈焦點股〉美時抗癌新藥韓國取證 走揚攻季線 (Anue鉅亨 07/06 13:25)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		1795 美時加權指數漲跌幅
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
'26/10/19176-5-2.76%-2.76%46822.08-289.18-0.61%-0.61%-2.15%-2.15%
'26/10/16181+1+0.56%-2.22%47111.26+141.39+0.3%-0.31%+0.26%-1.91%
'26/10/1518000%-2.22%46969.87-1655.96-3.41%-3.71%+3.41%+1.49%
'26/10/14180+2+1.12%-1.12%48625.83+284.52+0.59%-3.14%+0.53%+2.02%
'26/10/13178-5.5-3%-4.09%48341.31-960.65-1.95%-5.03%-1.05%+0.94%
'26/10/12183.5+3+1.66%-2.49%49301.96-11.48-0.02%-5.05%+1.68%+2.56%
'26/10/08180.5-2-1.1%-3.56%49313.44-492.93-0.99%-5.99%-0.11%+2.43%
'26/10/07182.5+6.5+3.69%0%49806.37-16.18-0.03%-6.02%+3.72%+6.02%
'26/10/06176-1.5-0.85%-0.85%49822.55+110.51+0.22%-5.81%-1.07%+4.97%
'26/10/05177.5+1.5+0.85%0%49712.04+1236.3+2.55%-3.41%-1.7%+3.41%
'26/10/02176-1-0.56%-0.56%48475.74+122.25+0.25%-3.17%-0.81%+2.6%
'26/10/01177-2-1.12%-1.68%48353.49+413.36+0.86%-2.33%-1.98%+0.66%
'26/09/30179+1.5+0.85%-0.85%47940.13+308.17+0.65%-1.7%+0.2%+0.86%
'26/09/29177.5+2+1.14%+0.28%47631.96-392.64-0.82%-2.5%+1.96%+2.79%
'26/09/24175.5-2-1.13%-0.85%48024.6-132.69-0.28%-2.77%-0.85%+1.93%
'26/09/23177.5+1+0.57%-0.28%48157.29+357.12+0.75%-2.05%-0.18%+1.76%
'26/09/22176.5-1.5-0.84%-1.12%47800.17+81.33+0.17%-1.88%-1.01%+0.76%
'26/09/21178-2-1.11%-2.22%47718.84+538.09+1.14%-0.76%-2.25%-1.46%
交易
日期		1795 美時加權指數漲跌幅
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
'26/09/1818000%-2.22%47180.75+892.75+1.93%+1.15%-1.93%-3.38%
'26/09/17180+2+1.12%-1.12%46288+439.1+0.96%+2.12%+0.16%-3.25%
'26/09/16178-0.5-0.28%-1.4%45848.9+337.41+0.74%+2.88%-1.02%-4.28%
'26/09/15178.5+5+2.88%+1.44%45511.49-351.03-0.77%+2.09%+3.65%-0.65%
'26/09/14173.500%+1.44%45862.52-322.33-0.7%+1.38%+0.7%+0.06%
'26/09/11173.5-3.5-1.98%-0.56%46184.85-755.64-1.61%-0.25%-0.37%-0.31%
'26/09/10177-2-1.12%-1.68%46940.49-242.87-0.51%-0.77%-0.61%-0.91%
'26/09/09179-1.5-0.83%-2.49%47183.36+77.58+0.16%-0.6%-0.99%-1.89%
'26/09/08180.500%-2.49%47105.78-220.49-0.47%-1.07%+0.47%-1.43%
'26/09/07180.5-1.5-0.82%-3.3%47326.27+775.14+1.67%+0.58%-2.49%-3.88%
'26/09/04182+0.5+0.28%-3.03%46551.13+693.47+1.51%+2.1%-1.23%-5.13%
'26/09/03181.5-2.5-1.36%-4.35%45857.66-307.06-0.67%+1.42%-0.69%-5.77%
'26/09/02184-2.5-1.34%-5.63%46164.72-784-1.67%-0.27%+0.33%-5.36%
'26/09/01186.5+0.5+0.27%-5.38%46948.72+820.25+1.78%+1.5%-1.51%-6.88%
'26/08/31186-2-1.06%-6.38%46128.47-202.98-0.44%+1.06%-0.62%-7.44%
'26/08/28193-1-0.52%-6.7%46331.45+356.23+0.77%+1.84%-1.29%-8.54%
'26/08/27194-1.5-0.77%-7.42%45975.22+142.6+0.31%+2.16%-1.08%-9.58%
'26/08/26195.5+1.5+0.77%-6.7%45832.62+663.16+1.47%+3.66%-0.7%-10.4%
交易
日期		1795 美時加權指數漲跌幅
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
'26/08/25194-2-1.02%-7.65%45169.46+407.14+0.91%+4.6%-1.93%-12.3%
'26/08/24196-0.5-0.25%-7.89%44762.32-461.97-1.02%+3.53%+0.77%-11.4%
'26/08/21196.5+1.5+0.77%-7.18%45224.29+290.55+0.65%+4.2%+0.12%-11.4%
'26/08/20195+8.5+4.56%-2.95%44933.74+214.39+0.48%+4.7%+4.08%-7.65%
'26/08/19186.5+2.5+1.36%-1.63%44719.35-589.33-1.3%+3.34%+2.66%-4.97%
'26/08/18184+0.5+0.27%-1.36%45308.68-548.59-1.2%+2.1%+1.47%-3.47%
'26/08/17183.5+3+1.66%+0.28%45857.27+46.26+0.1%+2.21%+1.56%-1.93%
'26/08/14180.5-7.5-3.99%-3.72%45811.01-210.47-0.46%+1.74%-3.53%-5.46%
'26/08/13188-0.5-0.27%-3.98%46021.48+503.41+1.11%+2.86%-1.38%-6.84%
'26/08/12188.5-0.5-0.26%-4.23%45518.07+397.35+0.88%+3.77%-1.14%-8%
'26/08/11189-4.5-2.33%-6.46%45120.72+191.96+0.43%+4.21%-2.76%-10.7%
'26/08/10193.5+5.5+2.93%-3.72%44928.76+702.85+1.59%+5.87%+1.34%-9.59%
'26/08/07188-0.5-0.27%-3.98%44225.91-170.79-0.38%+5.46%+0.11%-9.44%
'26/08/06188.5-1.5-0.79%-4.74%44396.7-214.9-0.48%+4.95%-0.31%-9.69%
'26/08/05190+4+2.15%-2.69%44611.6+1250.94+2.88%+7.98%-0.73%-10.7%
'26/08/04186-1-0.53%-3.21%43360.66-25.75-0.06%+7.92%-0.47%-11.1%
'26/08/03187+12+6.86%+3.43%43386.41+266.66+0.62%+8.59%+6.24%-5.16%
'26/07/31175+2+1.16%+4.62%43119.75+3186.45+7.98%+17.3%-6.82%-12.6%
交易
日期		1795 美時加權指數漲跌幅
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
'26/07/30173-2.5-1.42%+3.13%39933.3-105.88-0.26%+16.9%-1.16%-13.8%
'26/07/29175.5-1-0.57%+2.55%40039.18-1564.18-3.76%+12.5%+3.19%-9.99%
'26/07/28176.5-7.5-4.08%-1.63%41603.36-2030.83-4.65%+7.31%+0.57%-8.94%
'26/07/27184-1-0.54%-2.16%43634.19-20.65-0.05%+7.26%-0.49%-9.42%
'26/07/24185-3.5-1.86%-3.98%43654.84-1195.97-2.67%+4.4%+0.81%-8.37%
'26/07/23188.5-4-2.08%-5.97%44850.81+25.03+0.06%+4.45%-2.14%-10.4%
'26/07/22192.5+2+1.05%-4.99%44825.78+592.91+1.34%+5.85%-0.29%-10.8%
'26/07/21190.5+1.5+0.79%-4.23%44232.87+1783.17+4.2%+10.3%-3.41%-14.5%
'26/07/20189+1+0.53%-3.72%42449.7-221.57-0.52%+9.73%+1.05%-13.5%
'26/07/17188-10-5.05%-8.59%42671.27-2953.71-6.47%+2.62%+1.42%-11.2%
'26/07/16198-4.5-2.22%-10.6%45624.98-6.61-0.01%+2.61%-2.21%-13.2%
'26/07/15202.5+3+1.5%-9.27%45631.59+893.64+2%+4.66%-0.5%-13.9%
'26/07/14199.5+3+1.53%-7.89%44737.95-642.57-1.42%+3.18%+2.95%-11.1%
'26/07/13196.5-7.5-3.68%-11.3%45380.52+25.91+0.06%+3.24%-3.74%-14.5%
'26/07/09204-5.5-2.63%-13.6%45354.61-379.8-0.83%+2.38%-1.8%-16%
'26/07/08209.5+2.5+1.21%-12.6%45734.41+255.3+0.56%+2.95%+0.65%-15.5%
'26/07/07207+2.5+1.22%-11.5%45479.11-1077.28-2.31%+0.57%+3.53%-12.1%
'26/07/06204.5+5+2.51%-9.27%46556.39-224.23-0.48%+0.09%+2.99%-9.36%
交易
日期		1795 美時加權指數漲跌幅
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
'26/07/03199.5+7.5+3.91%-5.73%46780.62+36.46+0.08%+0.17%+3.83%-5.9%
'26/07/02192+3+1.59%-4.23%46744.16-274.83-0.58%-0.42%+2.17%-3.81%
'26/07/01189-2.5-1.31%-5.48%47018.99+893.08+1.94%+1.51%-3.25%-6.99%
'26/06/30191.5+1+0.52%-4.99%46125.91+1126.01+2.5%+4.05%-1.98%-9.04%
'26/06/29190.5+7.5+4.1%-1.09%44999.9+428.14+0.96%+5.05%+3.14%-6.14%
'26/06/26183-6-3.17%-4.23%44571.76-1683.5-3.64%+1.23%+0.47%-5.46%
'26/06/25189-4.5-2.33%-6.46%46255.26+211.66+0.46%+1.69%-2.79%-8.15%
'26/06/24193.5+3+1.57%-4.99%46043.6-1057.05-2.24%-0.59%+3.81%-4.4%
'26/06/23190.5-1-0.52%-5.48%47100.65-640.86-1.34%-1.93%+0.82%-3.56%
'26/06/22191.5-1.5-0.78%-6.22%47741.51+1276.31+2.75%+0.77%-3.53%-6.99%
'26/06/18193-0.5-0.26%-6.46%46465.2+587.81+1.28%+2.06%-1.54%-8.52%
'26/06/17193.5+2.5+1.31%-5.24%45877.39+68.2+0.15%+2.21%+1.16%-7.45%
'26/06/16191-4.5-2.3%-7.42%45809.19+412.2+0.91%+3.14%-3.21%-10.6%
'26/06/15195.5-1-0.51%-7.89%45396.99+1227.95+2.78%+6.01%-3.29%-13.9%
'26/06/12196.5+2.5+1.29%-6.7%44169.04+1019.58+2.36%+8.51%-1.07%-15.2%
'26/06/11194-8-3.96%-10.4%43149.46-76.08-0.18%+8.32%-3.78%-18.7%
'26/06/10202+1+0.5%-9.95%43225.54-1478.9-3.31%+4.74%+3.81%-14.7%
'26/06/09201+5.5+2.81%-7.42%44704.44+1201.66+2.76%+7.63%+0.05%-15%
交易
日期		1795 美時加權指數漲跌幅
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
'26/06/08195.5-3-1.51%-8.82%43502.78-1568.16-3.48%+3.89%+1.97%-12.7%
'26/06/05198.5-2.5-1.24%-9.95%45070.94-606.52-1.33%+2.51%+0.09%-12.5%
'26/06/04201+5+2.55%-7.65%45677.46-781.7-1.68%+0.78%+4.23%-8.43%
'26/06/0319600%-7.65%46459.16+901.85+1.98%+2.78%-1.98%-10.4%
'26/06/02196-2.5-1.26%-8.82%45557.31+219.4+0.48%+3.27%-1.74%-12.1%
'26/06/01198.5+3.5+1.79%-7.18%45337.91+604.97+1.35%+4.67%+0.44%-11.8%
'26/05/29195+6+3.17%-4.23%44732.94+1096.5+2.51%+7.3%+0.66%-11.5%
'26/05/28189-2.5-1.31%-5.48%43636.44-620.36-1.4%+5.8%+0.09%-11.3%
'26/05/27191.5-1.5-0.78%-6.22%44256.8+731.43+1.68%+7.57%-2.46%-13.8%
'26/05/26193-4.5-2.28%-8.35%43525.37-119.03-0.27%+7.28%-2.01%-15.6%
'26/05/25197.5-3.5-1.74%-9.95%43644.4+1376.43+3.26%+10.8%-5%-20.7%
'26/05/22201+2.5+1.26%-8.82%42267.97+899.76+2.18%+13.2%-0.92%-22%
'26/05/21198.5+6+3.12%-5.97%41368.21+1347.39+3.37%+17%-0.25%-23%
'26/05/20192.5+3.5+1.85%-4.23%40020.82-154.74-0.39%+16.5%+2.24%-20.8%
'26/05/19189+1+0.53%-3.72%40175.56-716.26-1.75%+14.5%+2.28%-18.2%
'26/05/18188-5-2.59%-6.22%40891.82-280.54-0.68%+13.7%-1.91%-19.9%
'26/05/15193-5.5-2.77%-8.82%41172.36-579.39-1.39%+12.1%-1.38%-21%
'26/05/14198.5-7-3.41%-11.9%41751.75+377.25+0.91%+13.2%-4.32%-25.1%
交易
日期		1795 美時加權指數漲跌幅
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
'26/05/13205.5-4.5-2.14%-13.8%41374.5-523.82-1.25%+11.8%-0.89%-25.6%
'26/05/12210-23-9.87%-22.3%41898.32+108.26+0.26%+12%-10.1%-34.4%
'26/05/11233-3.5-1.48%-23.5%41790.06+186.12+0.45%+12.5%-1.93%-36%
'26/05/08236.5+3.5+1.5%-22.3%41603.94-329.84-0.79%+11.7%+2.29%-34%
'26/05/07233+6.5+2.87%-20.1%41933.78+794.93+1.93%+13.8%+0.94%-33.9%
'26/05/06226.5+2+0.89%-19.4%41138.85+369.56+0.91%+14.8%-0.02%-34.2%
'26/05/05224.5-2-0.88%-20.1%40769.29+64.15+0.16%+15%-1.04%-35.1%
'26/05/04226.5+5.5+2.49%-18.1%40705.14+1778.51+4.57%+20.3%-2.08%-38.4%
'26/04/30221+0.5+0.23%-17.9%38926.63-376.87-0.96%+19.1%+1.19%-37%
'26/04/29220.5-3.5-1.56%-19.2%39303.5-218.23-0.55%+18.5%-1.01%-37.7%
'26/04/28224+4+1.82%-17.7%39521.73-94.9-0.24%+18.2%+2.06%-35.9%
'26/04/27220-4-1.79%-19.2%39616.63+684.23+1.76%+20.3%-3.55%-39.5%
'26/04/24224+0.5+0.22%-19%38932.4+1218.25+3.23%+24.1%-3.01%-43.2%
'26/04/23223.5-3-1.32%-20.1%37714.15-164.32-0.43%+23.6%-0.89%-43.7%
'26/04/22226.5-0.5-0.22%-20.3%37878.47+273.36+0.73%+24.5%-0.95%-44.8%
'26/04/21227+1+0.44%-19.9%37605.11+646.31+1.75%+26.7%-1.31%-46.6%
'26/04/20226-8.5-3.62%-22.8%36958.8+154.46+0.42%+27.2%-4.04%-50%
'26/04/17234.5-1.5-0.64%-23.3%36804.34-327.68-0.88%+26.1%+0.24%-49.4%
交易
日期		1795 美時加權指數漲跌幅
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
'26/04/16236+1+0.43%-23%37132.02+409.88+1.12%+27.5%-0.69%-50.5%
'26/04/15235+0.5+0.21%-22.8%36722.14+426.02+1.17%+29%-0.96%-51.8%
'26/04/14234.5-2.5-1.05%-23.6%36296.12+838.83+2.37%+32.1%-3.42%-55.7%
'26/04/13237+21.5+9.98%-16%35457.29+39.46+0.11%+32.2%+9.87%-48.2%
'26/04/10215.5+2.5+1.17%-15%35417.83+556.67+1.6%+34.3%-0.43%-49.3%
'26/04/09213-3.5-1.62%-16.4%34861.16+99.78+0.29%+34.7%-1.91%-51.1%
'26/04/08216.5+4+1.88%-14.8%34761.38+1531.56+4.61%+40.9%-2.73%-55.7%
'26/04/07212.5-3.5-1.62%-16.2%33229.82+657.39+2.02%+43.7%-3.64%-60%
'26/04/02216+2+0.93%-15.4%32572.43-602.39-1.82%+41.1%+2.75%-56.6%
'26/04/01214+7+3.38%-12.6%33174.82+1451.83+4.58%+47.6%-1.2%-60.2%
'26/03/31207-4.5-2.13%-14.4%31722.99-795.17-2.45%+44%+0.32%-58.4%
'26/03/30211.5-3.5-1.63%-15.8%32518.16-594.43-1.8%+41.4%+0.17%-57.2%
'26/03/27215+6.5+3.12%-13.2%33112.59-225.03-0.68%+40.4%+3.8%-53.6%
'26/03/26208.5-3.5-1.65%-14.6%33337.62-101.49-0.3%+40%-1.35%-54.6%
'26/03/25212+8.5+4.18%-11.1%33439.11+826.87+2.54%+43.6%+1.64%-54.6%
'26/03/24203.5-2-0.97%-11.9%32612.24-110.26-0.34%+43.1%-0.63%-55%
'26/03/23205.5-8.5-3.97%-15.4%32722.5-821.38-2.45%+39.6%-1.52%-55%
'26/03/20214-9.5-4.25%-19%33543.88-145.8-0.43%+39%-3.82%-58%
交易
日期		1795 美時加權指數漲跌幅
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
'26/03/19223.5-24-9.7%-26.9%33689.68-658.9-1.92%+36.3%-7.78%-63.2%
'26/03/18247.5+8+3.34%-24.4%34348.58+512.01+1.51%+38.4%+1.83%-62.8%
'26/03/17239.5+7+3.01%-22.2%33836.57+494.06+1.48%+40.4%+1.53%-62.6%
'26/03/16232.5-4.5-1.9%-23.6%33342.51-57.81-0.17%+40.2%-1.73%-63.8%
'26/03/13237-21.5-8.32%-30%33400.32-181.54-0.54%+39.4%-7.78%-69.4%
'26/03/12258.5-14.5-5.31%-33.7%33581.86-532.33-1.56%+37.3%-3.75%-71%
'26/03/11273+14.5+5.61%-30%34114.19+1342.32+4.1%+42.9%+1.51%-72.9%
'26/03/10258.5+5+1.97%-28.6%32771.87+661.45+2.06%+45.8%-0.09%-74.4%
'26/03/09253.5-14.5-5.41%-32.5%32110.42-1489.12-4.43%+39.4%-0.98%-71.8%
'26/03/06268-1-0.37%-32.7%33599.54-73.4-0.22%+39%-0.15%-71.8%
'26/03/05269+14+5.49%-29%33672.94+844.06+2.57%+42.6%+2.92%-71.6%
'26/03/04255-13-4.85%-32.5%32828.88-1494.77-4.35%+36.4%-0.5%-68.9%
'26/03/03268-11-3.94%-35.1%34323.65-771.44-2.2%+33.4%-1.74%-68.5%
'26/03/02279+0.5+0.18%-35%35095.09-319.4-0.9%+32.2%+1.08%-67.2%
'26/02/26278.5-6-2.11%-36.4%35414.49+1.420%+32.2%-2.11%-68.6%
'26/02/25284.5-3-1.04%-37%35413.07+712.25+2.05%+34.9%-3.09%-72%
'26/02/24287.5+1+0.35%-36.8%34700.82+927.56+2.75%+38.6%-2.4%-75.5%
'26/02/23286.5-6-2.05%-38.1%33773.26+167.55+0.5%+39.3%-2.55%-77.4%
交易
日期		1795 美時加權指數漲跌幅
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
'26/02/11292.5-32-9.86%-44.2%33605.71+532.74+1.61%+41.6%-11.5%-85.8%
'26/02/10324.5-9.5-2.84%-45.8%33072.97+668.35+2.06%+44.5%-4.9%-90.3%
'26/02/09334+2.5+0.75%-45.4%32404.62+621.7+1.96%+47.3%-1.21%-92.7%
'26/02/06331.5-18.5-5.29%-48.3%31782.92-18.35-0.06%+47.2%-5.23%-95.5%
'26/02/05350-13-3.58%-50.1%31801.27-488.54-1.51%+45%-2.07%-95.1%
'26/02/04363+1+0.28%-50%32289.81+94.45+0.29%+45.4%-0.01%-95.4%
'26/02/03362+7.5+2.12%-48.9%32195.36+571.33+1.81%+48.1%+0.31%-97%
'26/02/02354.5-6.5-1.8%-49.9%31624.03-439.72-1.37%+46%-0.43%-95.9%
'26/01/30361+5+1.4%-49.2%32063.75-472.52-1.45%+43.9%+2.85%-93.1%
'26/01/29356+10+2.89%-47.7%32536.27-267.55-0.82%+42.7%+3.71%-90.4%
'26/01/28346+1+0.29%-47.5%32803.82+485.9+1.5%+44.9%-1.21%-92.4%
'26/01/27345+13.5+4.07%-45.4%32317.92+253.4+0.79%+46%+3.28%-91.4%
'26/01/26331.5+9.5+2.95%-43.8%32064.52+103.01+0.32%+46.5%+2.63%-90.3%
'26/01/23322+8+2.55%-42.4%31961.51+215.43+0.68%+47.5%+1.87%-89.8%
'26/01/22314+10+3.29%-40.5%31746.08+499.71+1.6%+49.8%+1.69%-90.3%
'26/01/21304-10-3.18%-42.4%31246.37-513.62-1.62%+47.4%-1.56%-89.8%
'26/01/20314-5.5-1.72%-43.3%31759.99+120.7+0.38%+48%-2.1%-91.3%
'26/01/19319.5-18-5.33%-46.4%31639.29+230.59+0.73%+49.1%-6.06%-95.4%
交易
日期		1795 美時加權指數漲跌幅
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
'26/01/16337.5+19+5.97%-43.2%31408.7+598.12+1.94%+52%+4.03%-95.1%
'26/01/15318.5+20+6.7%-39.4%30810.58-131.2-0.42%+51.3%+7.12%-90.7%
'26/01/14298.5+5.5+1.88%-38.2%30941.78+234.56+0.76%+52.5%+1.12%-90.7%
'26/01/13293+7.5+2.63%-36.6%30707.22+139.93+0.46%+53.2%+2.17%-89.8%
'26/01/12285.5-7-2.39%-38.1%30567.29+278.33+0.92%+54.6%-3.31%-92.7%
'26/01/09292.5+5.5+1.92%-36.9%30288.96-71.59-0.24%+54.2%+2.16%-91.2%
'26/01/08287+6+2.14%-35.6%30360.55-74.92-0.25%+53.8%+2.39%-89.4%
'26/01/07281+9+3.31%-33.5%30435.47-140.83-0.46%+53.1%+3.77%-86.6%
'26/01/06272-6-2.16%-34.9%30576.3+471.26+1.57%+55.5%-3.73%-90.4%
'26/01/05278-4-1.42%-35.8%30105.04+755.23+2.57%+59.5%-3.99%-95.3%
'26/01/02282-1-0.35%-36%29349.81+386.21+1.33%+61.7%-1.68%-97.7%
'25/12/31283+3+1.07%-35.4%28963.6+256.47+0.89%+63.1%+0.18%-98.5%
'25/12/30280-5-1.75%-36.5%28707.13-103.76-0.36%+62.5%-1.39%-99%
'25/12/29285+6.5+2.33%-35%28810.89+254.87+0.89%+64%+1.44%-99%
'25/12/26278.500%-35%28556.02+184.04+0.65%+65%-0.65%-100%
'25/12/24278.5-5-1.76%-36.2%28371.98+61.51+0.22%+65.4%-1.98%-101.5%
'25/12/23283.5-2-0.7%-36.6%28310.47+160.83+0.57%+66.3%-1.27%-102.9%
'25/12/22285.5+2.5+0.88%-36%28149.64+453.29+1.64%+69.1%-0.76%-105.1%
交易
日期		1795 美時加權指數漲跌幅
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
'25/12/19283+1+0.35%-35.8%27696.35+227.82+0.83%+70.5%-0.48%-106.3%
'25/12/18282-1.5-0.53%-36.2%27468.53-56.64-0.21%+70.1%-0.32%-106.3%
'25/12/17283.5-2-0.7%-36.6%27525.17-11.49-0.04%+70%-0.66%-106.6%
'25/12/16285.5+4+1.42%-35.7%27536.66-330.28-1.19%+68%+2.61%-103.7%
'25/12/15281.5+4+1.44%-34.8%27866.94-331.08-1.17%+66%+2.61%-100.8%
'25/12/12277.5-5.5-1.94%-36%28198.02+173.27+0.62%+67.1%-2.56%-103.1%
'25/12/11283-5-1.74%-37.2%28024.75-375.98-1.32%+64.9%-0.42%-102%
'25/12/10288-3.5-1.2%-37.9%28400.73+218.13+0.77%+66.1%-1.97%-104%
'25/12/09291.500%-37.9%28182.6-121.18-0.43%+65.4%+0.43%-103.3%
'25/12/08291.5-6-2.02%-39.2%28303.78+322.89+1.15%+67.3%-3.17%-106.5%
'25/12/05297.5-0.5-0.17%-39.3%27980.89+185.18+0.67%+68.5%-0.84%-107.7%
'25/12/04298-2-0.67%-39.7%27795.71+2.67+0.01%+68.5%-0.68%-108.1%
'25/12/03300-7-2.28%-41%27793.04+228.77+0.83%+69.9%-3.11%-110.9%
'25/12/02307-8.5-2.69%-42.6%27564.27+221.74+0.81%+71.2%-3.5%-113.9%
'25/12/01315.5+3.5+1.12%-42%27342.53-283.95-1.03%+69.5%+2.15%-111.5%
'25/11/28312-5.5-1.73%-43%27626.48+71.95+0.26%+69.9%-1.99%-112.9%
'25/11/27317.5+2+0.63%-42.6%27554.53+144.99+0.53%+70.8%+0.1%-113.5%
'25/11/26315.5+13.5+4.47%-40.1%27409.54+497.37+1.85%+74%+2.62%-114%
交易
日期		1795 美時加權指數漲跌幅
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
'25/11/25302+9+3.07%-38.2%26912.17+407.93+1.54%+76.7%+1.53%-114.9%
'25/11/24293+12.5+4.46%-35.5%26504.24+69.3+0.26%+77.1%+4.2%-112.6%
'25/11/21280.5-4-1.41%-36.4%26434.94-991.42-3.61%+70.7%+2.2%-107.1%
'25/11/20284.5+2.5+0.89%-35.8%27426.36+846.24+3.18%+76.2%-2.29%-112%
'25/11/19282-1-0.35%-36%26580.12-176-0.66%+75%+0.31%-111%
'25/11/18283-6.5-2.25%-37.5%26756.12-691.19-2.52%+70.6%+0.27%-108.1%
'25/11/17289.5-4.5-1.53%-38.4%27447.31+49.81+0.18%+70.9%-1.71%-109.3%
'25/11/14294+7+2.44%-36.9%27397.5-506.06-1.81%+67.8%+4.25%-104.7%
'25/11/13287-1-0.35%-37.2%27903.56-43.53-0.16%+67.5%-0.19%-104.7%
'25/11/12288+2+0.7%-36.7%27947.09+162.14+0.58%+68.5%+0.12%-105.2%
'25/11/11286+13.5+4.95%-33.6%27784.95-84.56-0.3%+68%+5.25%-101.6%
'25/11/10272.5-6.5-2.33%-35.1%27869.51+218.1+0.79%+69.3%-3.12%-104.5%
'25/11/07279-6-2.11%-36.5%27651.41-248.04-0.89%+67.8%-1.22%-104.3%
'25/11/06285+3+1.06%-35.8%27899.45+182.39+0.66%+68.9%+0.4%-104.7%
'25/11/05282-3-1.05%-36.5%27717.06-399.5-1.42%+66.5%+0.37%-103%
'25/11/04285-2.5-0.87%-37%28116.56-218.03-0.77%+65.2%-0.1%-102.3%
'25/11/03287.5-8-2.71%-38.7%28334.59+101.24+0.36%+65.8%-3.07%-104.6%
'25/10/31295.5+7+2.43%-37.3%28233.35-54.18-0.19%+65.5%+2.62%-102.8%
交易
日期		1795 美時加權指數漲跌幅
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
'25/10/30288.5+2.5+0.87%-36.7%28287.53-7.21-0.03%+65.5%+0.9%-102.2%
'25/10/29286-4.5-1.55%-37.7%28294.74+345.63+1.24%+67.5%-2.79%-105.2%
'25/10/28290.5+4.5+1.57%-36.7%27949.11-44.52-0.16%+67.3%+1.73%-104%
'25/10/27286+1.5+0.53%-36.4%27993.63+461.37+1.68%+70.1%-1.15%-106.4%
'25/10/23284.5-6.5-2.23%-37.8%27532.26-116.65-0.42%+69.3%-1.81%-107.1%
'25/10/22291-15.5-5.06%-40.9%27648.91-103.5-0.37%+68.7%-4.69%-109.7%
'25/10/21306.5+27.5+9.86%-35.1%27752.41+63.78+0.23%+69.1%+9.63%-104.2%
'25/10/20279-20.5-6.84%-39.6%27688.63+386.26+1.41%+71.5%-8.25%-111.1%