≡
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: 10/12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
183.5180.5+3+1.66%2.49%180184.5180
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8141.49億1,243655股/筆183.22.0112.67-0.56
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)
5881.06億3,836153張/筆180.6-2 (-1.1%)

連續漲跌: 首日上漲  ( +3元 / +1.66%)

財報評分: 最新64分 / 平均57分

上市指數: 49301.96 (-11.48 / -0.02%)

新聞及公告

• 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)

• 〈台股盤後〉電子權值股反彈 漲428點但收復月線失利 差一點點站回4萬5 (Anue鉅亨 06/29 14:11)

• 〈焦點股〉資金湧進生技類股 藥華藥、禾榮科漲停紅燈高掛 (Anue鉅亨 06/29 11:18)

• 〈台股開盤〉漲逾600點站回4萬5挑戰月線 無人機預算規模拉高題材起飛 (Anue鉅亨 06/29 09:44)

• 董事會決議通過增資新加坡子公司Lotus International Pte. Ltd. (公告訊息 06/26 19:46)

• 美時董事會通過取消資金貸與子公司 Lotus International Pte. Ltd. (公告訊息 06/26 19:45)

• 董事會決議通過增資韓國子公司Alvogen Korea Holdings Ltd. (公告訊息 06/26 19:45)

 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
'26/10/12183.5+3+1.66%+1.66%49301.96-11.48-0.02%-0.02%+1.68%+1.69%
'26/10/08180.5-2-1.1%+0.55%49313.44-492.93-0.99%-1.01%-0.11%+1.56%
'26/10/07182.5+6.5+3.69%+4.26%49806.37-16.18-0.03%-1.04%+3.72%+5.31%
'26/10/06176-1.5-0.85%+3.38%49822.55+110.51+0.22%-0.82%-1.07%+4.21%
'26/10/05177.5+1.5+0.85%+4.26%49712.04+1236.3+2.55%+1.7%-1.7%+2.56%
'26/10/02176-1-0.56%+3.67%48475.74+122.25+0.25%+1.96%-0.81%+1.71%
'26/10/01177-2-1.12%+2.51%48353.49+413.36+0.86%+2.84%-1.98%-0.33%
'26/09/30179+1.5+0.85%+3.38%47940.13+308.17+0.65%+3.51%+0.2%-0.13%
'26/09/29177.5+2+1.14%+4.56%47631.96-392.64-0.82%+2.66%+1.96%+1.9%
'26/09/24175.5-2-1.13%+3.38%48024.6-132.69-0.28%+2.38%-0.85%+1%
'26/09/23177.5+1+0.57%+3.97%48157.29+357.12+0.75%+3.14%-0.18%+0.82%
'26/09/22176.5-1.5-0.84%+3.09%47800.17+81.33+0.17%+3.32%-1.01%-0.23%
'26/09/21178-2-1.11%+1.94%47718.84+538.09+1.14%+4.5%-2.25%-2.55%
'26/09/1818000%+1.94%47180.75+892.75+1.93%+6.51%-1.93%-4.57%
'26/09/17180+2+1.12%+3.09%46288+439.1+0.96%+7.53%+0.16%-4.44%
'26/09/16178-0.5-0.28%+2.8%45848.9+337.41+0.74%+8.33%-1.02%-5.53%
'26/09/15178.5+5+2.88%+5.76%45511.49-351.03-0.77%+7.5%+3.65%-1.74%
'26/09/14173.500%+5.76%45862.52-322.33-0.7%+6.75%+0.7%-0.99%
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
'26/09/11173.5-3.5-1.98%+3.67%46184.85-755.64-1.61%+5.03%-0.37%-1.36%
'26/09/10177-2-1.12%+2.51%46940.49-242.87-0.51%+4.49%-0.61%-1.98%
'26/09/09179-1.5-0.83%+1.66%47183.36+77.58+0.16%+4.66%-0.99%-3%
'26/09/08180.500%+1.66%47105.78-220.49-0.47%+4.17%+0.47%-2.51%
'26/09/07180.5-1.5-0.82%+0.82%47326.27+775.14+1.67%+5.91%-2.49%-5.09%
'26/09/04182+0.5+0.28%+1.1%46551.13+693.47+1.51%+7.51%-1.23%-6.41%
'26/09/03181.5-2.5-1.36%-0.27%45857.66-307.06-0.67%+6.8%-0.69%-7.07%
'26/09/02184-2.5-1.34%-1.61%46164.72-784-1.67%+5.01%+0.33%-6.62%
'26/09/01186.5+0.5+0.27%-1.34%46948.72+820.25+1.78%+6.88%-1.51%-8.22%
'26/08/31186-2-1.06%-2.39%46128.47-202.98-0.44%+6.41%-0.62%-8.81%
'26/08/28193-1-0.52%-2.84%46331.45+356.23+0.77%+7.24%-1.29%-10.1%
'26/08/27194-1.5-0.77%-3.58%45975.22+142.6+0.31%+7.57%-1.08%-11.2%
'26/08/26195.5+1.5+0.77%-2.84%45832.62+663.16+1.47%+9.15%-0.7%-12%
'26/08/25194-2-1.02%-3.83%45169.46+407.14+0.91%+10.1%-1.93%-14%
'26/08/24196-0.5-0.25%-4.07%44762.32-461.97-1.02%+9.02%+0.77%-13.1%
'26/08/21196.5+1.5+0.77%-3.33%45224.29+290.55+0.65%+9.72%+0.12%-13.1%
'26/08/20195+8.5+4.56%+1.07%44933.74+214.39+0.48%+10.2%+4.08%-9.18%
'26/08/19186.5+2.5+1.36%+2.45%44719.35-589.33-1.3%+8.81%+2.66%-6.37%
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
'26/08/18184+0.5+0.27%+2.72%45308.68-548.59-1.2%+7.51%+1.47%-4.79%
'26/08/17183.5+3+1.66%+4.43%45857.27+46.26+0.1%+7.62%+1.56%-3.19%
'26/08/14180.5-7.5-3.99%+0.27%45811.01-210.47-0.46%+7.13%-3.53%-6.86%
'26/08/13188-0.5-0.27%0%46021.48+503.41+1.11%+8.31%-1.38%-8.31%
'26/08/12188.5-0.5-0.26%-0.26%45518.07+397.35+0.88%+9.27%-1.14%-9.53%
'26/08/11189-4.5-2.33%-2.58%45120.72+191.96+0.43%+9.73%-2.76%-12.3%
'26/08/10193.5+5.5+2.93%+0.27%44928.76+702.85+1.59%+11.5%+1.34%-11.2%
'26/08/07188-0.5-0.27%0%44225.91-170.79-0.38%+11%+0.11%-11%
'26/08/06188.5-1.5-0.79%-0.79%44396.7-214.9-0.48%+10.5%-0.31%-11.3%
'26/08/05190+4+2.15%+1.34%44611.6+1250.94+2.88%+13.7%-0.73%-12.4%
'26/08/04186-1-0.53%+0.8%43360.66-25.75-0.06%+13.6%-0.47%-12.8%
'26/08/03187+12+6.86%+7.71%43386.41+266.66+0.62%+14.3%+6.24%-6.62%
'26/07/31175+2+1.16%+8.96%43119.75+3186.45+7.98%+23.5%-6.82%-14.5%
'26/07/30173-2.5-1.42%+7.41%39933.3-105.88-0.26%+23.1%-1.16%-15.7%
'26/07/29175.5-1-0.57%+6.8%40039.18-1564.18-3.76%+18.5%+3.19%-11.7%
'26/07/28176.5-7.5-4.08%+2.45%41603.36-2030.83-4.65%+13%+0.57%-10.5%
'26/07/27184-1-0.54%+1.89%43634.19-20.65-0.05%+12.9%-0.49%-11%
'26/07/24185-3.5-1.86%0%43654.84-1195.97-2.67%+9.92%+0.81%-9.92%
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
'26/07/23188.5-4-2.08%-2.08%44850.81+25.03+0.06%+9.99%-2.14%-12.1%
'26/07/22192.5+2+1.05%-1.05%44825.78+592.91+1.34%+11.5%-0.29%-12.5%
'26/07/21190.5+1.5+0.79%-0.26%44232.87+1783.17+4.2%+16.1%-3.41%-16.4%
'26/07/20189+1+0.53%+0.27%42449.7-221.57-0.52%+15.5%+1.05%-15.3%
'26/07/17188-10-5.05%-4.8%42671.27-2953.71-6.47%+8.06%+1.42%-12.9%
'26/07/16198-4.5-2.22%-6.91%45624.98-6.61-0.01%+8.04%-2.21%-15%
'26/07/15202.5+3+1.5%-5.51%45631.59+893.64+2%+10.2%-0.5%-15.7%
'26/07/14199.5+3+1.53%-4.07%44737.95-642.57-1.42%+8.64%+2.95%-12.7%
'26/07/13196.5-7.5-3.68%-7.6%45380.52+25.91+0.06%+8.7%-3.74%-16.3%
'26/07/09204-5.5-2.63%-10%45354.61-379.8-0.83%+7.8%-1.8%-17.8%
'26/07/08209.5+2.5+1.21%-8.94%45734.41+255.3+0.56%+8.41%+0.65%-17.3%
'26/07/07207+2.5+1.22%-7.82%45479.11-1077.28-2.31%+5.9%+3.53%-13.7%
'26/07/06204.5+5+2.51%-5.51%46556.39-224.23-0.48%+5.39%+2.99%-10.9%
'26/07/03199.5+7.5+3.91%-1.82%46780.62+36.46+0.08%+5.47%+3.83%-7.29%
'26/07/02192+3+1.59%-0.26%46744.16-274.83-0.58%+4.86%+2.17%-5.12%
'26/07/01189-2.5-1.31%-1.57%47018.99+893.08+1.94%+6.89%-3.25%-8.45%
'26/06/30191.5+1+0.52%-1.05%46125.91+1126.01+2.5%+9.56%-1.98%-10.6%
'26/06/29190.5+7.5+4.1%+3.01%44999.9+428.14+0.96%+10.6%+3.14%-7.61%
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
'26/06/26183-6-3.17%-0.26%44571.76-1683.5-3.64%+6.59%+0.47%-6.85%
'26/06/25189-4.5-2.33%-2.58%46255.26+211.66+0.46%+7.08%-2.79%-9.66%
'26/06/24193.5+3+1.57%-1.05%46043.6-1057.05-2.24%+4.67%+3.81%-5.72%
'26/06/23190.5-1-0.52%-1.57%47100.65-640.86-1.34%+3.27%+0.82%-4.84%
'26/06/22191.5-1.5-0.78%-2.33%47741.51+1276.31+2.75%+6.11%-3.53%-8.44%
'26/06/18193-0.5-0.26%-2.58%46465.2+587.81+1.28%+7.46%-1.54%-10%
'26/06/17193.5+2.5+1.31%-1.31%45877.39+68.2+0.15%+7.62%+1.16%-8.93%
'26/06/16191-4.5-2.3%-3.58%45809.19+412.2+0.91%+8.6%-3.21%-12.2%
'26/06/15195.5-1-0.51%-4.07%45396.99+1227.95+2.78%+11.6%-3.29%-15.7%
'26/06/12196.5+2.5+1.29%-2.84%44169.04+1019.58+2.36%+14.3%-1.07%-17.1%
'26/06/11194-8-3.96%-6.68%43149.46-76.08-0.18%+14.1%-3.78%-20.7%
'26/06/10202+1+0.5%-6.22%43225.54-1478.9-3.31%+10.3%+3.81%-16.5%
'26/06/09201+5.5+2.81%-3.58%44704.44+1201.66+2.76%+13.3%+0.05%-16.9%
'26/06/08195.5-3-1.51%-5.04%43502.78-1568.16-3.48%+9.39%+1.97%-14.4%
'26/06/05198.5-2.5-1.24%-6.22%45070.94-606.52-1.33%+7.93%+0.09%-14.2%
'26/06/04201+5+2.55%-3.83%45677.46-781.7-1.68%+6.12%+4.23%-9.95%
'26/06/0319600%-3.83%46459.16+901.85+1.98%+8.22%-1.98%-12%
'26/06/02196-2.5-1.26%-5.04%45557.31+219.4+0.48%+8.74%-1.74%-13.8%
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
'26/06/01198.5+3.5+1.79%-3.33%45337.91+604.97+1.35%+10.2%+0.44%-13.5%
'26/05/29195+6+3.17%-0.26%44732.94+1096.5+2.51%+13%+0.66%-13.2%
'26/05/28189-2.5-1.31%-1.57%43636.44-620.36-1.4%+11.4%+0.09%-13%
'26/05/27191.5-1.5-0.78%-2.33%44256.8+731.43+1.68%+13.3%-2.46%-15.6%
'26/05/26193-4.5-2.28%-4.56%43525.37-119.03-0.27%+13%-2.01%-17.5%
'26/05/25197.5-3.5-1.74%-6.22%43644.4+1376.43+3.26%+16.6%-5%-22.9%
'26/05/22201+2.5+1.26%-5.04%42267.97+899.76+2.18%+19.2%-0.92%-24.2%
'26/05/21198.5+6+3.12%-2.08%41368.21+1347.39+3.37%+23.2%-0.25%-25.3%
'26/05/20192.5+3.5+1.85%-0.26%40020.82-154.74-0.39%+22.7%+2.24%-23%
'26/05/19189+1+0.53%+0.27%40175.56-716.26-1.75%+20.6%+2.28%-20.3%
'26/05/18188-5-2.59%-2.33%40891.82-280.54-0.68%+19.7%-1.91%-22.1%
'26/05/15193-5.5-2.77%-5.04%41172.36-579.39-1.39%+18.1%-1.38%-23.1%
'26/05/14198.5-7-3.41%-8.27%41751.75+377.25+0.91%+19.2%-4.32%-27.4%
'26/05/13205.5-4.5-2.14%-10.2%41374.5-523.82-1.25%+17.7%-0.89%-27.9%
'26/05/12210-23-9.87%-19.1%41898.32+108.26+0.26%+18%-10.1%-37.1%
'26/05/11233-3.5-1.48%-20.3%41790.06+186.12+0.45%+18.5%-1.93%-38.8%
'26/05/08236.5+3.5+1.5%-19.1%41603.94-329.84-0.79%+17.6%+2.29%-36.7%
'26/05/07233+6.5+2.87%-16.8%41933.78+794.93+1.93%+19.8%+0.94%-36.6%
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
'26/05/06226.5+2+0.89%-16%41138.85+369.56+0.91%+20.9%-0.02%-37%
'26/05/05224.5-2-0.88%-16.8%40769.29+64.15+0.16%+21.1%-1.04%-37.9%
'26/05/04226.5+5.5+2.49%-14.7%40705.14+1778.51+4.57%+26.7%-2.08%-41.4%
'26/04/30221+0.5+0.23%-14.5%38926.63-376.87-0.96%+25.4%+1.19%-40%
'26/04/29220.5-3.5-1.56%-15.8%39303.5-218.23-0.55%+24.7%-1.01%-40.6%
'26/04/28224+4+1.82%-14.3%39521.73-94.9-0.24%+24.4%+2.06%-38.8%
'26/04/27220-4-1.79%-15.8%39616.63+684.23+1.76%+26.6%-3.55%-42.5%
'26/04/24224+0.5+0.22%-15.7%38932.4+1218.25+3.23%+30.7%-3.01%-46.4%
'26/04/23223.5-3-1.32%-16.8%37714.15-164.32-0.43%+30.2%-0.89%-46.9%
'26/04/22226.5-0.5-0.22%-17%37878.47+273.36+0.73%+31.1%-0.95%-48.1%
'26/04/21227+1+0.44%-16.6%37605.11+646.31+1.75%+33.4%-1.31%-50%
'26/04/20226-8.5-3.62%-19.6%36958.8+154.46+0.42%+34%-4.04%-53.6%
'26/04/17234.5-1.5-0.64%-20.1%36804.34-327.68-0.88%+32.8%+0.24%-52.9%
'26/04/16236+1+0.43%-19.8%37132.02+409.88+1.12%+34.3%-0.69%-54%
'26/04/15235+0.5+0.21%-19.6%36722.14+426.02+1.17%+35.8%-0.96%-55.4%
'26/04/14234.5-2.5-1.05%-20.5%36296.12+838.83+2.37%+39%-3.42%-59.5%
'26/04/13237+21.5+9.98%-12.5%35457.29+39.46+0.11%+39.2%+9.87%-51.7%
'26/04/10215.5+2.5+1.17%-11.5%35417.83+556.67+1.6%+41.4%-0.43%-52.9%
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
'26/04/09213-3.5-1.62%-12.9%34861.16+99.78+0.29%+41.8%-1.91%-54.8%
'26/04/08216.5+4+1.88%-11.3%34761.38+1531.56+4.61%+48.4%-2.73%-59.7%
'26/04/07212.5-3.5-1.62%-12.7%33229.82+657.39+2.02%+51.4%-3.64%-64.1%
'26/04/02216+2+0.93%-11.9%32572.43-602.39-1.82%+48.6%+2.75%-60.5%
'26/04/01214+7+3.38%-8.94%33174.82+1451.83+4.58%+55.4%-1.2%-64.4%
'26/03/31207-4.5-2.13%-10.9%31722.99-795.17-2.45%+51.6%+0.32%-62.5%
'26/03/30211.5-3.5-1.63%-12.3%32518.16-594.43-1.8%+48.9%+0.17%-61.2%
'26/03/27215+6.5+3.12%-9.59%33112.59-225.03-0.68%+47.9%+3.8%-57.5%
'26/03/26208.5-3.5-1.65%-11.1%33337.62-101.49-0.3%+47.4%-1.35%-58.5%
'26/03/25212+8.5+4.18%-7.37%33439.11+826.87+2.54%+51.2%+1.64%-58.5%
'26/03/24203.5-2-0.97%-8.27%32612.24-110.26-0.34%+50.7%-0.63%-58.9%
'26/03/23205.5-8.5-3.97%-11.9%32722.5-821.38-2.45%+47%-1.52%-58.9%
'26/03/20214-9.5-4.25%-15.7%33543.88-145.8-0.43%+46.3%-3.82%-62%
'26/03/19223.5-24-9.7%-23.8%33689.68-658.9-1.92%+43.5%-7.78%-67.4%
'26/03/18247.5+8+3.34%-21.3%34348.58+512.01+1.51%+45.7%+1.83%-67%
'26/03/17239.5+7+3.01%-18.9%33836.57+494.06+1.48%+47.9%+1.53%-66.8%
'26/03/16232.5-4.5-1.9%-20.5%33342.51-57.81-0.17%+47.6%-1.73%-68.1%
'26/03/13237-21.5-8.32%-27.1%33400.32-181.54-0.54%+46.8%-7.78%-73.9%
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
'26/03/12258.5-14.5-5.31%-31%33581.86-532.33-1.56%+44.5%-3.75%-75.5%
'26/03/11273+14.5+5.61%-27.1%34114.19+1342.32+4.1%+50.4%+1.51%-77.5%
'26/03/10258.5+5+1.97%-25.6%32771.87+661.45+2.06%+53.5%-0.09%-79.2%
'26/03/09253.5-14.5-5.41%-29.7%32110.42-1489.12-4.43%+46.7%-0.98%-76.4%
'26/03/06268-1-0.37%-29.9%33599.54-73.4-0.22%+46.4%-0.15%-76.3%
'26/03/05269+14+5.49%-26.1%33672.94+844.06+2.57%+50.2%+2.92%-76.3%
'26/03/04255-13-4.85%-29.7%32828.88-1494.77-4.35%+43.6%-0.5%-73.3%
'26/03/03268-11-3.94%-32.4%34323.65-771.44-2.2%+40.5%-1.74%-72.9%
'26/03/02279+0.5+0.18%-32.3%35095.09-319.4-0.9%+39.2%+1.08%-71.5%
'26/02/26278.5-6-2.11%-33.7%35414.49+1.420%+39.2%-2.11%-73%
'26/02/25284.5-3-1.04%-34.4%35413.07+712.25+2.05%+42.1%-3.09%-76.5%
'26/02/24287.5+1+0.35%-34.2%34700.82+927.56+2.75%+46%-2.4%-80.2%
'26/02/23286.5-6-2.05%-35.6%33773.26+167.55+0.5%+46.7%-2.55%-82.3%
'26/02/11292.5-32-9.86%-41.9%33605.71+532.74+1.61%+49.1%-11.5%-91%
'26/02/10324.5-9.5-2.84%-43.6%33072.97+668.35+2.06%+52.1%-4.9%-95.7%
'26/02/09334+2.5+0.75%-43.1%32404.62+621.7+1.96%+55.1%-1.21%-98.3%
'26/02/06331.5-18.5-5.29%-46.1%31782.92-18.35-0.06%+55%-5.23%-101.2%
'26/02/05350-13-3.58%-48.1%31801.27-488.54-1.51%+52.7%-2.07%-100.8%
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
'26/02/04363+1+0.28%-47.9%32289.81+94.45+0.29%+53.1%-0.01%-101.1%
'26/02/03362+7.5+2.12%-46.8%32195.36+571.33+1.81%+55.9%+0.31%-102.7%
'26/02/02354.5-6.5-1.8%-47.8%31624.03-439.72-1.37%+53.8%-0.43%-101.5%
'26/01/30361+5+1.4%-47.1%32063.75-472.52-1.45%+51.5%+2.85%-98.6%
'26/01/29356+10+2.89%-45.5%32536.27-267.55-0.82%+50.3%+3.71%-95.8%
'26/01/28346+1+0.29%-45.4%32803.82+485.9+1.5%+52.6%-1.21%-97.9%
'26/01/27345+13.5+4.07%-43.1%32317.92+253.4+0.79%+53.8%+3.28%-96.9%
'26/01/26331.5+9.5+2.95%-41.5%32064.52+103.01+0.32%+54.3%+2.63%-95.7%
'26/01/23322+8+2.55%-40%31961.51+215.43+0.68%+55.3%+1.87%-95.3%
'26/01/22314+10+3.29%-38%31746.08+499.71+1.6%+57.8%+1.69%-95.8%
'26/01/21304-10-3.18%-40%31246.37-513.62-1.62%+55.2%-1.56%-95.2%
'26/01/20314-5.5-1.72%-41%31759.99+120.7+0.38%+55.8%-2.1%-96.8%
'26/01/19319.5-18-5.33%-44.1%31639.29+230.59+0.73%+57%-6.06%-101.1%
'26/01/16337.5+19+5.97%-40.8%31408.7+598.12+1.94%+60%+4.03%-100.8%
'26/01/15318.5+20+6.7%-36.9%30810.58-131.2-0.42%+59.3%+7.12%-96.2%
'26/01/14298.5+5.5+1.88%-35.7%30941.78+234.56+0.76%+60.6%+1.12%-96.2%
'26/01/13293+7.5+2.63%-34%30707.22+139.93+0.46%+61.3%+2.17%-95.3%
'26/01/12285.5-7-2.39%-35.6%30567.29+278.33+0.92%+62.8%-3.31%-98.3%
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
'26/01/09292.5+5.5+1.92%-34.3%30288.96-71.59-0.24%+62.4%+2.16%-96.7%
'26/01/08287+6+2.14%-32.9%30360.55-74.92-0.25%+62%+2.39%-94.9%
'26/01/07281+9+3.31%-30.7%30435.47-140.83-0.46%+61.2%+3.77%-91.9%
'26/01/06272-6-2.16%-32.2%30576.3+471.26+1.57%+63.8%-3.73%-96%
'26/01/05278-4-1.42%-33.2%30105.04+755.23+2.57%+68%-3.99%-101.1%
'26/01/02282-1-0.35%-33.4%29349.81+386.21+1.33%+70.2%-1.68%-103.6%
'25/12/31283+3+1.07%-32.7%28963.6+256.47+0.89%+71.7%+0.18%-104.4%
'25/12/30280-5-1.75%-33.9%28707.13-103.76-0.36%+71.1%-1.39%-105%
'25/12/29285+6.5+2.33%-32.3%28810.89+254.87+0.89%+72.6%+1.44%-105%
'25/12/26278.500%-32.3%28556.02+184.04+0.65%+73.8%-0.65%-106.1%
'25/12/24278.5-5-1.76%-33.5%28371.98+61.51+0.22%+74.1%-1.98%-107.7%
'25/12/23283.5-2-0.7%-34%28310.47+160.83+0.57%+75.1%-1.27%-109.1%
'25/12/22285.5+2.5+0.88%-33.4%28149.64+453.29+1.64%+78%-0.76%-111.4%
'25/12/19283+1+0.35%-33.2%27696.35+227.82+0.83%+79.5%-0.48%-112.6%
'25/12/18282-1.5-0.53%-33.5%27468.53-56.64-0.21%+79.1%-0.32%-112.6%
'25/12/17283.5-2-0.7%-34%27525.17-11.49-0.04%+79%-0.66%-113%
'25/12/16285.5+4+1.42%-33%27536.66-330.28-1.19%+76.9%+2.61%-110%
'25/12/15281.5+4+1.44%-32.1%27866.94-331.08-1.17%+74.8%+2.61%-106.9%
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
'25/12/12277.5-5.5-1.94%-33.4%28198.02+173.27+0.62%+75.9%-2.56%-109.3%
'25/12/11283-5-1.74%-34.5%28024.75-375.98-1.32%+73.6%-0.42%-108.1%
'25/12/10288-3.5-1.2%-35.3%28400.73+218.13+0.77%+74.9%-1.97%-110.3%
'25/12/09291.500%-35.3%28182.6-121.18-0.43%+74.2%+0.43%-109.5%
'25/12/08291.5-6-2.02%-36.6%28303.78+322.89+1.15%+76.2%-3.17%-112.8%
'25/12/05297.5-0.5-0.17%-36.7%27980.89+185.18+0.67%+77.4%-0.84%-114.1%
'25/12/04298-2-0.67%-37.2%27795.71+2.67+0.01%+77.4%-0.68%-114.6%
'25/12/03300-7-2.28%-38.6%27793.04+228.77+0.83%+78.9%-3.11%-117.5%
'25/12/02307-8.5-2.69%-40.3%27564.27+221.74+0.81%+80.3%-3.5%-120.6%
'25/12/01315.5+3.5+1.12%-39.6%27342.53-283.95-1.03%+78.5%+2.15%-118%
'25/11/28312-5.5-1.73%-40.6%27626.48+71.95+0.26%+78.9%-1.99%-119.6%
'25/11/27317.5+2+0.63%-40.3%27554.53+144.99+0.53%+79.9%+0.1%-120.1%
'25/11/26315.5+13.5+4.47%-37.6%27409.54+497.37+1.85%+83.2%+2.62%-120.8%
'25/11/25302+9+3.07%-35.7%26912.17+407.93+1.54%+86%+1.53%-121.7%
'25/11/24293+12.5+4.46%-32.8%26504.24+69.3+0.26%+86.5%+4.2%-119.3%
'25/11/21280.5-4-1.41%-33.7%26434.94-991.42-3.61%+79.8%+2.2%-113.5%
'25/11/20284.5+2.5+0.89%-33.2%27426.36+846.24+3.18%+85.5%-2.29%-118.6%
'25/11/19282-1-0.35%-33.4%26580.12-176-0.66%+84.3%+0.31%-117.7%
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
'25/11/18283-6.5-2.25%-34.9%26756.12-691.19-2.52%+79.6%+0.27%-114.5%
'25/11/17289.5-4.5-1.53%-35.9%27447.31+49.81+0.18%+80%-1.71%-115.8%
'25/11/14294+7+2.44%-34.3%27397.5-506.06-1.81%+76.7%+4.25%-111%
'25/11/13287-1-0.35%-34.5%27903.56-43.53-0.16%+76.4%-0.19%-111%
'25/11/12288+2+0.7%-34.1%27947.09+162.14+0.58%+77.4%+0.12%-111.5%
'25/11/11286+13.5+4.95%-30.8%27784.95-84.56-0.3%+76.9%+5.25%-107.7%
'25/11/10272.5-6.5-2.33%-32.4%27869.51+218.1+0.79%+78.3%-3.12%-110.7%
'25/11/07279-6-2.11%-33.9%27651.41-248.04-0.89%+76.7%-1.22%-110.6%
'25/11/06285+3+1.06%-33.2%27899.45+182.39+0.66%+77.9%+0.4%-111%
'25/11/05282-3-1.05%-33.9%27717.06-399.5-1.42%+75.3%+0.37%-109.2%
'25/11/04285-2.5-0.87%-34.4%28116.56-218.03-0.77%+74%-0.1%-108.4%
'25/11/03287.5-8-2.71%-36.2%28334.59+101.24+0.36%+74.6%-3.07%-110.8%
'25/10/31295.5+7+2.43%-34.7%28233.35-54.18-0.19%+74.3%+2.62%-109%
'25/10/30288.5+2.5+0.87%-34.1%28287.53-7.21-0.03%+74.2%+0.9%-108.3%
'25/10/29286-4.5-1.55%-35.1%28294.74+345.63+1.24%+76.4%-2.79%-111.5%
'25/10/28290.5+4.5+1.57%-34.1%27949.11-44.52-0.16%+76.1%+1.73%-110.2%
'25/10/27286+1.5+0.53%-33.7%27993.63+461.37+1.68%+79.1%-1.15%-112.8%
'25/10/23284.5-6.5-2.23%-35.2%27532.26-116.65-0.42%+78.3%-1.81%-113.5%
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
'25/10/22291-15.5-5.06%-38.5%27648.91-103.5-0.37%+77.6%-4.69%-116.1%
'25/10/21306.5+27.5+9.86%-32.4%27752.41+63.78+0.23%+78.1%+9.63%-110.5%
'25/10/20279-20.5-6.84%-37.1%27688.63+386.26+1.41%+80.6%-8.25%-117.6%
'25/10/17299.5+10.5+3.63%-34.8%27302.37-345.5-1.25%+78.3%+4.88%-113.1%
'25/10/16289+7+2.48%-33.2%27647.87+372.16+1.36%+80.8%+1.12%-113.9%
'25/10/15282+4.5+1.62%-32.1%27275.71+482.56+1.8%+84%-0.18%-116.1%
'25/10/14277.5-7-2.46%-33.7%26793.15-130.27-0.48%+83.1%-1.98%-116.9%