≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2317 鴻海 / K線比較(日)

2317 鴻海

日期: 11/06期貨標的選擇權標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
224.5235-10.5-4.47%6.38%213227.5212.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
89,094195.7億71,3261.25張/筆219.61.6514.790.88
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)
50,713120.4億43,6651.16張/筆237.4-5 (-2.08%)

連續漲跌: 連4跌  ( -26.5元 / -10.56%)

財報評分: 最新40分 / 平均40分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 鴻海參展TASTI 2026 攜集團夥伴展現低軌衛星端到端布局 (Anue鉅亨 1小時前)

• 大盤重挫別慌！雲端龍頭在手訂單破 1.8 兆美元，AI伺服器供應鏈築起防震牆 (Anue鉅亨 11/08 09:10)

• 【量大強漲股整理】【台股暴跌別慌！德州變天引爆AI股血洗？資安飆股再創新高！下一波撿鑽石名單曝光！】 (Anue鉅亨 11/06 17:36)

• 台股大屠殺！外資進出前10一文看　重砍台積電2.2萬張 (ETtoday新聞雲 11/06 16:52)

• 快訊／台股跌勢大收斂收挫1873點、創第4大跌點　台積電跌105元 (ETtoday新聞雲 11/06 13:39)

• 台股崩跌！不敗教主嘆「一台勞斯萊斯開走了」　巴逆逆虧500萬↑ (ETtoday新聞雲 11/06 10:05)

• 〈台股開盤〉台積電跌停開出、融資斷頭潮湧現 崩跌逾3700點摜破年線 (Anue鉅亨 11/06 09:50)

• 台股災難黑色星期五 護國神山亮跌停燈 一度多達500檔跌停 (Anue鉅亨 11/06 09:28)

• 快訊／台指期摔至跌停　台股盤中大跌3737點、創盤中最大跌點 (ETtoday新聞雲 11/06 09:11)

• 台股大屠殺「崩跌3686點」來到37889點！台積電跌215元至2025元 (ETtoday新聞雲 11/06 09:03)

• 〈台股盤前要聞〉10月外資淨匯出280億美元創高、10月CPI連6月破2%、台塑四寶聯手加碼台塑新智能 (Anue鉅亨 11/06 05:10)

• 外資狂砍台股1024億！台玻昨加碼今殺最兇　進出前10一次看 (ETtoday新聞雲 11/05 17:20)

• 鴻海10月營收1.3兆元創史上單月新高 Q4 AI相關需求持續成長 (Anue鉅亨 11/05 17:00)

• 鴻海10月營收1.3兆元創史上單月新高 Q4AI相關需求持續成長 (Anue鉅亨 11/05 17:00)

• 鴻海10月營收飆1.3兆創新高！年增46%　前10月狂收近9兆 (ETtoday新聞雲 11/05 16:15)

• 萬元股王收跌停！台股單日殺1374點　台積電跌20元至2240 (ETtoday新聞雲 11/05 13:35)

• 民主黨橫掃四大關鍵州！AI建設要反轉？別盲目殺低，聚焦投信逆勢鎖碼股 (Anue鉅亨 11/05 11:18)

• 台積電翻紅漲15元至2275　台股跌勢收斂至212點 (ETtoday新聞雲 11/05 09:06)

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 〈台股盤後〉盤中大怒神權值股回神急拉千點 終場仍跌358點失守4萬3 (Anue鉅亨 11/04 14:42)

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 台灣夏普取得ISO/IEC 27001國際驗證 深化日系品牌數位治理與資安防護 (Anue鉅亨 11/04 11:18)

• AI軍備競賽成『債務危機』？台股大跌13%跌完了嗎？關鍵操作策略分享 (Anue鉅亨 11/04 10:58)

• 台股43K破了！急跌逾350點　台積電翻黑殺跌10元 (ETtoday新聞雲 11/04 09:48)

• 台積電漲25元至2320　台股漲419點來到43727 (ETtoday新聞雲 11/04 09:02)

• 鴻海將於2026年11月12日召開2026年第三季法人說明會 (公告訊息 11/03 15:31)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 快訊／史上第7慘！台股單日崩1613點　台積電跌35元收2295 (ETtoday新聞雲 11/03 13:36)

• 快訊／台股44K失守！盤中崩千點　權值股帶頭殺 (ETtoday新聞雲 11/03 11:31)

• 〈台股開盤〉電子權值股領跌一度挫逾700點 傳產、資安股逆勢撐盤 (Anue鉅亨 11/03 10:15)

• 台達電跌跌不休！痛失市值3哥寶座　慘遭鴻海奪位 (ETtoday新聞雲 11/03 09:31)

• 台積電跌35元至2295　台股跌767點回測44100 (ETtoday新聞雲 11/03 09:04)

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 外資連3砍！今提款力積電、台積電最多　台股進出前10大一次看 (ETtoday新聞雲 11/02 16:44)

• 鴻海2026年度第4期無擔保普通公司債主要發行條件 (公告訊息 11/02 15:58)

• 代重要子公司Foxconn (Far East) Limited-Cayman 公告董事會決議現金減資 (公告訊息 11/02 15:58)

• 台股收跌291點失守45K　台積電跌40元收2330 (ETtoday新聞雲 11/02 13:35)

• 費半狂瀉7%、加權指數破底！拒絕情緒主導操作，留意這產業『落底訊號』浮現 (Anue鉅亨 11/02 11:30)

• 說明媒體報導 (公告訊息 11/02 10:03)

• 〈台股開盤〉一度重摔逾800點 聯發科、鴻海挺身而出力守4萬5 (Anue鉅亨 11/02 09:39)

• 快訊／台積電跌45元至2325　台股跌652點來到44560點 (ETtoday新聞雲 11/02 09:03)

• 〈台股盤前要聞〉鴻海AI伺服器機架產能翻倍、聯發科ASIC Q4營收上修至25億美元 (Anue鉅亨 11/02 05:10)

• 輝達展示下一代光互連技術OOI！光引擎整合矽中介層、量產最快2030年後 (Anue鉅亨 11/01 20:10)

• AI不只要算力更拚交付速度！FII、FIT深化合作因應客戶「昨天到貨」急單需求 (Anue鉅亨 11/01 14:30)

• 美期中選舉3劇本！彭博點「台股4檔」受波及　亞洲4地掀變局 (ETtoday新聞雲 11/01 14:21)

• 鴻海科技日登場、電子權值股法說周、景氣燈號連10紅 本周大事回顧 (Anue鉅亨 10/31 11:35)

• 股神巴菲特也賠！美國科技巨頭狂跌　台灣AI供應鏈4大影響 (ETtoday新聞雲 10/31 08:25)

• 長榮航空首度參與鴻海科技日　打造專屬貴賓室深化企業合作 (ETtoday新聞雲 10/31 06:17)

• 代重要子公司富士康工業互聯網股份有限公司公告董事會決議發行員工持股計畫案 (公告訊息 10/30 20:43)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/11/06224.5-10.5-4.47%-4.47%39701.64-1873.08-4.51%-4.51%+0.04%+0.04%
'26/11/05235-5-2.08%-6.46%41574.72-1374.19-3.2%-7.56%+1.12%+1.1%
'26/11/04240-5.5-2.24%-8.55%42948.91-358.63-0.83%-8.33%-1.41%-0.23%
'26/11/03245.5-5.5-2.19%-10.6%43307.54-1612.6-3.59%-11.6%+1.4%+1.06%
'26/11/02251+5.5+2.24%-8.55%44920.14-291.69-0.65%-12.2%+2.89%+3.63%
'26/10/30245.5-2.5-1.01%-9.48%45211.83-1156.5-2.49%-14.4%+1.48%+4.9%
'26/10/29248-3.5-1.39%-10.7%46368.33-667.25-1.42%-15.6%+0.03%+4.86%
'26/10/28251.5+4+1.62%-9.29%47035.58+939.35+2.04%-13.9%-0.42%+4.58%
'26/10/27247.5+2.5+1.02%-8.37%46096.23+54.8+0.12%-13.8%+0.9%+5.4%
'26/10/22245-5-2%-10.2%46041.43-846.34-1.81%-15.3%-0.19%+5.13%
'26/10/21250+8.5+3.52%-7.04%46887.77+594.84+1.28%-14.2%+2.24%+7.2%
'26/10/20241.5+2+0.84%-6.26%46292.93-529.15-1.13%-15.2%+1.97%+8.94%
'26/10/19239.5-4.5-1.84%-7.99%46822.08-289.18-0.61%-15.7%-1.23%+7.74%
'26/10/16244+4.5+1.88%-6.26%47111.26+141.39+0.3%-15.5%+1.58%+9.21%
'26/10/15239.5-3.5-1.44%-7.61%46969.87-1655.96-3.41%-18.4%+1.97%+10.7%
'26/10/14243+3+1.25%-6.46%48625.83+284.52+0.59%-17.9%+0.66%+11.4%
'26/10/13240-4.5-1.84%-8.18%48341.31-960.65-1.95%-19.5%+0.11%+11.3%
'26/10/12244.5-4.5-1.81%-9.84%49301.96-11.48-0.02%-19.5%-1.79%+9.65%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/10/08249-3-1.19%-10.9%49313.44-492.93-0.99%-20.3%-0.2%+9.38%
'26/10/07252-4-1.56%-12.3%49806.37-16.18-0.03%-20.3%-1.53%+8.01%
'26/10/06256+2+0.79%-11.6%49822.55+110.51+0.22%-20.1%+0.57%+8.52%
'26/10/05254+3+1.2%-10.6%49712.04+1236.3+2.55%-18.1%-1.35%+7.54%
'26/10/02251-3-1.18%-11.6%48475.74+122.25+0.25%-17.9%-1.43%+6.28%
'26/10/01254+2.5+0.99%-10.7%48353.49+413.36+0.86%-17.2%+0.13%+6.45%
'26/09/30251.5+1+0.4%-10.4%47940.13+308.17+0.65%-16.6%-0.25%+6.27%
'26/09/29250.500%-10.4%47631.96-392.64-0.82%-17.3%+0.82%+6.95%
'26/09/24250.5-5.5-2.15%-12.3%48024.6-132.69-0.28%-17.6%-1.87%+5.25%
'26/09/23256+3+1.19%-11.3%48157.29+357.12+0.75%-16.9%+0.44%+5.68%
'26/09/22253+3+1.2%-10.2%47800.17+81.33+0.17%-16.8%+1.03%+6.6%
'26/09/21250-0.5-0.2%-10.4%47718.84+538.09+1.14%-15.9%-1.34%+5.47%
'26/09/18250.500%-10.4%47180.75+892.75+1.93%-14.2%-1.93%+3.85%
'26/09/17250.5+2.5+1.01%-9.48%46288+439.1+0.96%-13.4%+0.05%+3.93%
'26/09/16248+1.5+0.61%-8.92%45848.9+337.41+0.74%-12.8%-0.13%+3.84%
'26/09/15246.5-2-0.8%-9.66%45511.49-351.03-0.77%-13.4%-0.03%+3.78%
'26/09/14248.5+0.5+0.2%-9.48%45862.52-322.33-0.7%-14%+0.9%+4.56%
'26/09/11248-3-1.2%-10.6%46184.85-755.64-1.61%-15.4%+0.41%+4.86%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/09/10251-1-0.4%-10.9%46940.49-242.87-0.51%-15.9%+0.11%+4.94%
'26/09/09252+0.5+0.2%-10.7%47183.36+77.58+0.16%-15.7%+0.04%+4.98%
'26/09/08251.5-4.5-1.76%-12.3%47105.78-220.49-0.47%-16.1%-1.29%+3.81%
'26/09/0725600%-12.3%47326.27+775.14+1.67%-14.7%-1.67%+2.41%
'26/09/04256+8.5+3.43%-9.29%46551.13+693.47+1.51%-13.4%+1.92%+4.13%
'26/09/03247.5-3.5-1.39%-10.6%45857.66-307.06-0.67%-14%-0.72%+3.44%
'26/09/02251-5-1.95%-12.3%46164.72-784-1.67%-15.4%-0.28%+3.13%
'26/09/01256+6+2.4%-10.2%46948.72+820.25+1.78%-13.9%+0.62%+3.73%
'26/08/31250-3-1.19%-11.3%46128.47-202.98-0.44%-14.3%-0.75%+3.04%
'26/08/28253+1+0.4%-10.9%46331.45+356.23+0.77%-13.6%-0.37%+2.73%
'26/08/27252+5.5+2.23%-8.92%45975.22+142.6+0.31%-13.4%+1.92%+4.45%
'26/08/26246.5+3.5+1.44%-7.61%45832.62+663.16+1.47%-12.1%-0.03%+4.49%
'26/08/25243-0.5-0.21%-7.8%45169.46+407.14+0.91%-11.3%-1.12%+3.5%
'26/08/24243.5-2-0.81%-8.55%44762.32-461.97-1.02%-12.2%+0.21%+3.66%
'26/08/21245.5-1-0.41%-8.92%45224.29+290.55+0.65%-11.6%-1.06%+2.72%
'26/08/20246.5+1.5+0.61%-8.37%44933.74+214.39+0.48%-11.2%+0.13%+2.85%
'26/08/19245-4-1.61%-9.84%44719.35-589.33-1.3%-12.4%-0.31%+2.54%
'26/08/18249-6-2.35%-12%45308.68-548.59-1.2%-13.4%-1.15%+1.46%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/08/17255-4.5-1.73%-13.5%45857.27+46.26+0.1%-13.3%-1.83%-0.15%
'26/08/14259.5-2.5-0.95%-14.3%45811.01-210.47-0.46%-13.7%-0.49%-0.58%
'26/08/13262-8-2.96%-16.9%46021.48+503.41+1.11%-12.8%-4.07%-4.07%
'26/08/12270+7+2.66%-14.6%45518.07+397.35+0.88%-12%+1.78%-2.63%
'26/08/11263-1.5-0.57%-15.1%45120.72+191.96+0.43%-11.6%-1%-3.49%
'26/08/10264.5+4.5+1.73%-13.7%44928.76+702.85+1.59%-10.2%+0.14%-3.42%
'26/08/07260-4.5-1.7%-15.1%44225.91-170.79-0.38%-10.6%-1.32%-4.55%
'26/08/06264.5+6+2.32%-13.2%44396.7-214.9-0.48%-11%+2.8%-2.15%
'26/08/05258.5+8.5+3.4%-10.2%44611.6+1250.94+2.88%-8.44%+0.52%-1.76%
'26/08/04250-3-1.19%-11.3%43360.66-25.75-0.06%-8.49%-1.13%-2.77%
'26/08/03253+2.5+1%-10.4%43386.41+266.66+0.62%-7.93%+0.38%-2.45%
'26/07/31250.5+21+9.15%-2.18%43119.75+3186.45+7.98%-0.58%+1.17%-1.6%
'26/07/30229.5-7.5-3.16%-5.27%39933.3-105.88-0.26%-0.84%-2.9%-4.43%
'26/07/29237-1-0.42%-5.67%40039.18-1564.18-3.76%-4.57%+3.34%-1.1%
'26/07/28238-15-5.93%-11.3%41603.36-2030.83-4.65%-9.01%-1.28%-2.25%
'26/07/27253+0.5+0.2%-11.1%43634.19-20.65-0.05%-9.06%+0.25%-2.03%
'26/07/24252.5-5-1.94%-12.8%43654.84-1195.97-2.67%-11.5%+0.73%-1.33%
'26/07/23257.5+6+2.39%-10.7%44850.81+25.03+0.06%-11.4%+2.33%+0.7%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/07/22251.5+5.5+2.24%-8.74%44825.78+592.91+1.34%-10.2%+0.9%+1.5%
'26/07/21246+11.5+4.9%-4.26%44232.87+1783.17+4.2%-6.47%+0.7%+2.21%
'26/07/20234.5+0.5+0.21%-4.06%42449.7-221.57-0.52%-6.96%+0.73%+2.9%
'26/07/17234-8.5-3.51%-7.42%42671.27-2953.71-6.47%-13%+2.96%+5.56%
'26/07/16242.5+3.5+1.46%-6.07%45624.98-6.61-0.01%-13%+1.47%+6.93%
'26/07/15239+3.5+1.49%-4.67%45631.59+893.64+2%-11.3%-0.51%+6.59%
'26/07/14235.5-1-0.42%-5.07%44737.95-642.57-1.42%-12.5%+1%+7.44%
'26/07/13236.5-1-0.42%-5.47%45380.52+25.91+0.06%-12.5%-0.48%+6.99%
'26/07/09237.500%-5.47%45354.61-379.8-0.83%-13.2%+0.83%+7.72%
'26/07/08237.5+0.5+0.21%-5.27%45734.41+255.3+0.56%-12.7%-0.35%+7.43%
'26/07/07237-5-2.07%-7.23%45479.11-1077.28-2.31%-14.7%+0.24%+7.49%
'26/07/06242+1.5+0.62%-6.65%46556.39-224.23-0.48%-15.1%+1.1%+8.48%
'26/07/03240.5+1.5+0.63%-6.07%46780.62+36.46+0.08%-15.1%+0.55%+9%
'26/07/02239-2-0.83%-6.85%46744.16-274.83-0.58%-15.6%-0.25%+8.72%
'26/07/01248-3-1.2%-7.77%47018.99+893.08+1.94%-13.9%-3.14%+6.16%
'26/06/30251+4.5+1.83%-6.09%46125.91+1126.01+2.5%-11.8%-0.67%+5.69%
'26/06/29246.5-2-0.8%-6.84%44999.9+428.14+0.96%-10.9%-1.76%+4.09%
'26/06/26248.5-9-3.5%-10.1%44571.76-1683.5-3.64%-14.2%+0.14%+4.07%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/06/25257.5+1.5+0.59%-9.57%46255.26+211.66+0.46%-13.8%+0.13%+4.2%
'26/06/24256-3.5-1.35%-10.8%46043.6-1057.05-2.24%-15.7%+0.89%+4.92%
'26/06/23259.5-9-3.35%-13.8%47100.65-640.86-1.34%-16.8%-2.01%+3.06%
'26/06/22268.500%-13.8%47741.51+1276.31+2.75%-14.6%-2.75%+0.78%
'26/06/18268.5-3.5-1.29%-14.9%46465.2+587.81+1.28%-13.5%-2.57%-1.43%
'26/06/17272+3+1.12%-13.9%45877.39+68.2+0.15%-13.3%+0.97%-0.61%
'26/06/16269+1.5+0.56%-13.5%45809.19+412.2+0.91%-12.5%-0.35%-0.91%
'26/06/15267.5+7+2.69%-11.1%45396.99+1227.95+2.78%-10.1%-0.09%-1.02%
'26/06/12260.5+2+0.77%-10.4%44169.04+1019.58+2.36%-7.99%-1.59%-2.45%
'26/06/11258.5-4.5-1.71%-12%43149.46-76.08-0.18%-8.15%-1.53%-3.82%
'26/06/10263-14.5-5.23%-16.6%43225.54-1478.9-3.31%-11.2%-1.92%-5.39%
'26/06/09277.5+8+2.97%-14.1%44704.44+1201.66+2.76%-8.74%+0.21%-5.36%
'26/06/08269.5-15-5.27%-18.6%43502.78-1568.16-3.48%-11.9%-1.79%-6.72%
'26/06/05284.5-8.5-2.9%-21%45070.94-606.52-1.33%-13.1%-1.57%-7.91%
'26/06/04293-16-5.18%-25.1%45677.46-781.7-1.68%-14.5%-3.5%-10.5%
'26/06/03309+7.5+2.49%-23.2%46459.16+901.85+1.98%-12.9%+0.51%-10.4%
'26/06/02301.5+8+2.73%-21.1%45557.31+219.4+0.48%-12.4%+2.25%-8.69%
'26/06/01293.5+4.5+1.56%-19.9%45337.91+604.97+1.35%-11.2%+0.21%-8.65%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/05/29289+26+9.89%-12%44732.94+1096.5+2.51%-9.02%+7.38%-2.96%
'26/05/28263-1-0.38%-12.3%43636.44-620.36-1.4%-10.3%+1.02%-2.02%
'26/05/27264+5+1.93%-10.6%44256.8+731.43+1.68%-8.79%+0.25%-1.83%
'26/05/26259-2-0.77%-11.3%43525.37-119.03-0.27%-9.03%-0.5%-2.27%
'26/05/25261+11+4.4%-7.4%43644.4+1376.43+3.26%-6.07%+1.14%-1.33%
'26/05/22250+2.5+1.01%-6.46%42267.97+899.76+2.18%-4.03%-1.17%-2.44%
'26/05/21247.5+7.5+3.12%-3.54%41368.21+1347.39+3.37%-0.8%-0.25%-2.74%
'26/05/20240-5-2.04%-5.51%40020.82-154.74-0.39%-1.18%-1.65%-4.33%
'26/05/19245-3.5-1.41%-6.84%40175.56-716.26-1.75%-2.91%+0.34%-3.93%
'26/05/18248.500%-6.84%40891.82-280.54-0.68%-3.57%+0.68%-3.27%
'26/05/15248.5+4+1.64%-5.32%41172.36-579.39-1.39%-4.91%+3.03%-0.41%
'26/05/14244.5-6.5-2.59%-7.77%41751.75+377.25+0.91%-4.04%-3.5%-3.73%
'26/05/13251+1+0.4%-7.4%41374.5-523.82-1.25%-5.24%+1.65%-2.16%
'26/05/12250-2-0.79%-8.13%41898.32+108.26+0.26%-5%-1.05%-3.14%
'26/05/11252+2+0.8%-7.4%41790.06+186.12+0.45%-4.57%+0.35%-2.83%
'26/05/08250-3.5-1.38%-8.68%41603.94-329.84-0.79%-5.32%-0.59%-3.36%
'26/05/07253.5+1.5+0.6%-8.13%41933.78+794.93+1.93%-3.49%-1.33%-4.64%
'26/05/06252+12.5+5.22%-3.34%41138.85+369.56+0.91%-2.62%+4.31%-0.72%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/05/05239.5+12+5.27%+1.76%40769.29+64.15+0.16%-2.47%+5.11%+4.22%
'26/05/04227.5+8+3.64%+5.47%40705.14+1778.51+4.57%+1.99%-0.93%+3.48%
'26/04/30219.5-5.5-2.44%+2.89%38926.63-376.87-0.96%+1.01%-1.48%+1.88%
'26/04/29225-0.5-0.22%+2.66%39303.5-218.23-0.55%+0.46%+0.33%+2.21%
'26/04/28225.5-2.5-1.1%+1.54%39521.73-94.9-0.24%+0.21%-0.86%+1.32%
'26/04/27228+6.5+2.93%+4.51%39616.63+684.23+1.76%+1.98%+1.17%+2.54%
'26/04/24221.5-3.5-1.56%+2.89%38932.4+1218.25+3.23%+5.27%-4.79%-2.38%
'26/04/23225+4+1.81%+4.75%37714.15-164.32-0.43%+4.81%+2.24%-0.06%
'26/04/22221+10+4.74%+9.72%37878.47+273.36+0.73%+5.58%+4.01%+4.14%
'26/04/21211+3.5+1.69%+11.6%37605.11+646.31+1.75%+7.42%-0.06%+4.14%
'26/04/20207.5+1.5+0.73%+12.4%36958.8+154.46+0.42%+7.87%+0.31%+4.51%
'26/04/17206-1-0.48%+11.8%36804.34-327.68-0.88%+6.92%+0.4%+4.92%
'26/04/16207-0.5-0.24%+11.6%37132.02+409.88+1.12%+8.11%-1.36%+3.45%
'26/04/15207.500%+11.6%36722.14+426.02+1.17%+9.38%-1.17%+2.18%
'26/04/14207.5+7.5+3.75%+15.8%36296.12+838.83+2.37%+12%+1.38%+3.78%
'26/04/13200-0.5-0.25%+15.5%35457.29+39.46+0.11%+12.1%-0.36%+3.37%
'26/04/10200.5+0.5+0.25%+15.8%35417.83+556.67+1.6%+13.9%-1.35%+1.86%
'26/04/09200-1.5-0.74%+14.9%34861.16+99.78+0.29%+14.2%-1.03%+0.68%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/04/08201.5+9.5+4.95%+20.6%34761.38+1531.56+4.61%+19.5%+0.34%+1.1%
'26/04/07192-1-0.52%+19.9%33229.82+657.39+2.02%+21.9%-2.54%-1.94%
'26/04/02193-4-2.03%+17.5%32572.43-602.39-1.82%+19.7%-0.21%-2.16%
'26/04/01197+9.5+5.07%+23.5%33174.82+1451.83+4.58%+25.2%+0.49%-1.68%
'26/03/31187.5-6.5-3.35%+19.3%31722.99-795.17-2.45%+22.1%-0.9%-2.76%
'26/03/30194-5.5-2.76%+16%32518.16-594.43-1.8%+19.9%-0.96%-3.86%
'26/03/27199.5-1-0.5%+15.5%33112.59-225.03-0.68%+19.1%+0.18%-3.63%
'26/03/26200.5+0.5+0.25%+15.8%33337.62-101.49-0.3%+18.7%+0.55%-2.98%
'26/03/25200+5+2.56%+18.7%33439.11+826.87+2.54%+21.7%+0.02%-3.02%
'26/03/24195-1-0.51%+18.1%32612.24-110.26-0.34%+21.3%-0.17%-3.22%
'26/03/23196-7-3.45%+14%32722.5-821.38-2.45%+18.4%-1%-4.32%
'26/03/20203-2-0.98%+12.9%33543.88-145.8-0.43%+17.8%-0.55%-4.92%
'26/03/19205-5-2.38%+10.2%33689.68-658.9-1.92%+15.6%-0.46%-5.35%
'26/03/18210-2-0.94%+9.2%34348.58+512.01+1.51%+17.3%-2.45%-8.14%
'26/03/17212-4.5-2.08%+6.93%33836.57+494.06+1.48%+19.1%-3.56%-12.1%
'26/03/16216.5+2+0.93%+7.93%33342.51-57.81-0.17%+18.9%+1.1%-10.9%
'26/03/13214.500%+7.93%33400.32-181.54-0.54%+18.2%+0.54%-10.3%
'26/03/12214.5-4.5-2.05%+5.71%33581.86-532.33-1.56%+16.4%-0.49%-10.7%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/03/11219+9.5+4.53%+10.5%34114.19+1342.32+4.1%+21.1%+0.43%-10.6%
'26/03/10209.5-1-0.48%+9.98%32771.87+661.45+2.06%+23.6%-2.54%-13.7%
'26/03/09210.5-12.5-5.61%+3.81%32110.42-1489.12-4.43%+18.2%-1.18%-14.3%
'26/03/06223-1-0.45%+3.35%33599.54-73.4-0.22%+17.9%-0.23%-14.6%
'26/03/05224+7+3.23%+6.68%33672.94+844.06+2.57%+20.9%+0.66%-14.3%
'26/03/04217-12-5.24%+1.09%32828.88-1494.77-4.35%+15.7%-0.89%-14.6%
'26/03/03229-10-4.18%-3.14%34323.65-771.44-2.2%+13.1%-1.98%-16.3%
'26/03/02239-4-1.65%-4.73%35095.09-319.4-0.9%+12.1%-0.75%-16.8%
'26/02/26243-3.5-1.42%-6.09%35414.49+1.420%+12.1%-1.42%-18.2%
'26/02/25246.5+14.5+6.25%-0.22%35413.07+712.25+2.05%+14.4%+4.2%-14.6%
'26/02/24232+3.5+1.53%+1.31%34700.82+927.56+2.75%+17.6%-1.22%-16.2%
'26/02/23228.5+1.5+0.66%+1.98%33773.26+167.55+0.5%+18.1%+0.16%-16.2%
'26/02/11227+6+2.71%+4.75%33605.71+532.74+1.61%+20%+1.1%-15.3%
'26/02/10221+2.5+1.14%+5.95%33072.97+668.35+2.06%+22.5%-0.92%-16.6%
'26/02/09218.5+3.5+1.63%+7.67%32404.62+621.7+1.96%+24.9%-0.33%-17.2%
'26/02/06215-0.5-0.23%+7.42%31782.92-18.35-0.06%+24.8%-0.17%-17.4%
'26/02/05215.5-3.5-1.6%+5.71%31801.27-488.54-1.51%+23%-0.09%-17.2%
'26/02/04219+2.5+1.15%+6.93%32289.81+94.45+0.29%+23.3%+0.86%-16.4%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/02/03216.5+2+0.93%+7.93%32195.36+571.33+1.81%+25.5%-0.88%-17.6%
'26/02/02214.5-6-2.72%+4.99%31624.03-439.72-1.37%+23.8%-1.35%-18.8%
'26/01/30220.5-3.5-1.56%+3.35%32063.75-472.52-1.45%+22%-0.11%-18.7%
'26/01/29224-1.5-0.67%+2.66%32536.27-267.55-0.82%+21%+0.15%-18.4%
'26/01/28225.500%+2.66%32803.82+485.9+1.5%+22.8%-1.5%-20.2%
'26/01/27225.5+1.5+0.67%+3.35%32317.92+253.4+0.79%+23.8%-0.12%-20.5%
'26/01/26224+2.5+1.13%+4.51%32064.52+103.01+0.32%+24.2%+0.81%-19.7%
'26/01/23221.5-2-0.89%+3.58%31961.51+215.43+0.68%+25.1%-1.57%-21.5%
'26/01/22223.5+4.5+2.05%+5.71%31746.08+499.71+1.6%+27.1%+0.45%-21.4%
'26/01/21219-4.5-2.01%+3.58%31246.37-513.62-1.62%+25%-0.39%-21.4%
'26/01/20223.5-6-2.61%+0.87%31759.99+120.7+0.38%+25.5%-2.99%-24.6%
'26/01/19229.5-5-2.13%-1.28%31639.29+230.59+0.73%+26.4%-2.86%-27.7%
'26/01/16234.5+1+0.43%-0.86%31408.7+598.12+1.94%+28.9%-1.51%-29.7%
'26/01/15233.5-1-0.43%-1.28%30810.58-131.2-0.42%+28.3%-0.01%-29.6%
'26/01/14234.5+8+3.53%+2.21%30941.78+234.56+0.76%+29.3%+2.77%-27.1%
'26/01/13226.5-2-0.88%+1.31%30707.22+139.93+0.46%+29.9%-1.34%-28.6%
'26/01/12228.5-2-0.87%+0.43%30567.29+278.33+0.92%+31.1%-1.79%-30.6%
'26/01/09230.5+1+0.44%+0.87%30288.96-71.59-0.24%+30.8%+0.68%-29.9%
交易
日期		2317 鴻海加權指數漲跌幅
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
'26/01/08229.5-9-3.77%-2.94%30360.55-74.92-0.25%+30.4%-3.52%-33.4%
'26/01/07238.5+2.5+1.06%-1.91%30435.47-140.83-0.46%+29.8%+1.52%-31.8%
'26/01/06236+1.5+0.64%-1.28%30576.3+471.26+1.57%+31.9%-0.93%-33.2%
'26/01/05234.5+2.5+1.08%-0.22%30105.04+755.23+2.57%+35.3%-1.49%-35.5%
'26/01/02232+1.5+0.65%+0.43%29349.81+386.21+1.33%+37.1%-0.68%-36.6%
'25/12/31230.5+2.5+1.1%+1.54%28963.6+256.47+0.89%+38.3%+0.21%-36.8%
'25/12/30228-3-1.3%+0.22%28707.13-103.76-0.36%+37.8%-0.94%-37.6%
'25/12/29231+5.5+2.44%+2.66%28810.89+254.87+0.89%+39%+1.55%-36.4%
'25/12/26225.5+1.5+0.67%+3.35%28556.02+184.04+0.65%+39.9%+0.02%-36.6%
'25/12/2422400%+3.35%28371.98+61.51+0.22%+40.2%-0.22%-36.9%
'25/12/2322400%+3.35%28310.47+160.83+0.57%+41%-0.57%-37.7%
'25/12/22224+2.5+1.13%+4.51%28149.64+453.29+1.64%+43.3%-0.51%-38.8%
'25/12/19221.5+5.5+2.55%+7.18%27696.35+227.82+0.83%+44.5%+1.72%-37.4%
'25/12/18216-0.5-0.23%+6.93%27468.53-56.64-0.21%+44.2%-0.02%-37.3%
'25/12/17216.5-1.5-0.69%+6.19%27525.17-11.49-0.04%+44.2%-0.65%-38%
'25/12/16218-3.5-1.58%+4.51%27536.66-330.28-1.19%+42.5%-0.39%-38%
'25/12/15221.5-5.5-2.42%+1.98%27866.94-331.08-1.17%+40.8%-1.25%-38.8%
'25/12/12227+1+0.44%+2.43%28198.02+173.27+0.62%+41.7%-0.18%-39.2%
交易
日期		2317 鴻海加權指數漲跌幅
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
'25/12/11226-7.5-3.21%-0.86%28024.75-375.98-1.32%+39.8%-1.89%-40.6%
'25/12/10233.5-1.5-0.64%-1.49%28400.73+218.13+0.77%+40.9%-1.41%-42.4%
'25/12/09235+3+1.29%-0.22%28182.6-121.18-0.43%+40.3%+1.72%-40.5%
'25/12/08232+1+0.43%+0.22%28303.78+322.89+1.15%+41.9%-0.72%-41.7%
'25/12/05231+2.5+1.09%+1.31%27980.89+185.18+0.67%+42.8%+0.42%-41.5%
'25/12/04228.5+1.5+0.66%+1.98%27795.71+2.67+0.01%+42.8%+0.65%-40.9%
'25/12/03227+5+2.25%+4.28%27793.04+228.77+0.83%+44%+1.42%-39.8%
'25/12/0222200%+4.28%27564.27+221.74+0.81%+45.2%-0.81%-40.9%
'25/12/01222-3.5-1.55%+2.66%27342.53-283.95-1.03%+43.7%-0.52%-41%
'25/11/28225.5-5.5-2.38%+0.22%27626.48+71.95+0.26%+44.1%-2.64%-43.9%
'25/11/27231+4+1.76%+1.98%27554.53+144.99+0.53%+44.8%+1.23%-42.9%
'25/11/26227+8+3.65%+5.71%27409.54+497.37+1.85%+47.5%+1.8%-41.8%
'25/11/25219-1-0.45%+5.23%26912.17+407.93+1.54%+49.8%-1.99%-44.6%
'25/11/24220-5-2.22%+2.89%26504.24+69.3+0.26%+50.2%-2.48%-47.3%
'25/11/21225-11.5-4.86%-2.11%26434.94-991.42-3.61%+44.8%-1.25%-46.9%
'25/11/20236.5+7.5+3.28%+1.09%27426.36+846.24+3.18%+49.4%+0.1%-48.3%
'25/11/19229-1-0.43%+0.65%26580.12-176-0.66%+48.4%+0.23%-47.7%
'25/11/18230-6-2.54%-1.91%26756.12-691.19-2.52%+44.6%-0.02%-46.6%
交易
日期		2317 鴻海加權指數漲跌幅
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
'25/11/17236-5-2.07%-3.94%27447.31+49.81+0.18%+44.9%-2.25%-48.9%
'25/11/14241-11-4.37%-8.13%27397.5-506.06-1.81%+42.3%-2.56%-50.4%
'25/11/13252+1+0.4%-7.77%27903.56-43.53-0.16%+42.1%+0.56%-49.8%
'25/11/12251+4.5+1.83%-6.09%27947.09+162.14+0.58%+42.9%+1.25%-49%
'25/11/11246.5-3-1.2%-7.21%27784.95-84.56-0.3%+42.5%-0.9%-49.7%
'25/11/10249.5+5.5+2.25%-5.12%27869.51+218.1+0.79%+43.6%+1.46%-48.7%