≡
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: 09/21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
250250.5-0.5-0.2%1.2%251.5252249
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
16,77141.97億18,251919股/筆250.21.8416.470.98
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)
44,803112.3億23,9861.87張/筆250.70 (0%)

連續漲跌: 首日下跌  ( -0.5元 / -0.2%)

財報評分: 最新40分 / 平均40分

上市指數: 47718.84 (538.09 / +1.14%)

新聞及公告

• 鴻海參與投資人說明會 (公告訊息 09/21 21:08)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 台股收漲538點　台積電漲20元至2480 (ETtoday新聞雲 09/21 13:35)

• 台積電跌15元至2445　台股漲153點來到47334點 (ETtoday新聞雲 09/21 09:02)

• 集團作帳行情助攻 南亞、台塑化季底有望進行補漲 (Anue鉅亨 09/20 23:02)

• 工業富聯股份回購實施完畢 斥人民幣10億元買回1583萬股 (Anue鉅亨 09/19 08:01)

• (補充2026/07/27公告)代重要子公司富士康工業互聯網股份有限公司公告股份回購實施結果暨股份變動 (公告訊息 09/18 17:16)

• 快訊／台積電領漲！大漲35元至2460　台股收最高大漲893點、站穩47k (ETtoday新聞雲 09/18 13:38)

• 快訊／台積電漲25元至2450　台股大漲逾770點、重回47K (ETtoday新聞雲 09/18 09:02)

• QUANTRON、HyperView結盟攻零排放商用車 鴻海成關鍵製造夥伴 (Anue鉅亨 09/18 08:41)

• 代重要子公司Foxconn (Far East)Limited - Cayman 公告董事會決議發放現金股利 (公告訊息 09/17 17:19)

• 代重要子公司Best Behaviour Holdings Limited - BVI 公告董事會決議發放現金股利 (公告訊息 09/17 17:19)

• 台股收漲439點　台積電漲45元至2425 (ETtoday新聞雲 09/17 13:35)

• Fed升息如預期！台股漲493點收復46K　台積電漲25元至2405 (ETtoday新聞雲 09/17 09:02)

• 〈鴻騰科技日〉盧松青：光通訊發展最大的瓶頸是材料供給 (Anue鉅亨 09/16 20:44)

• 〈鴻騰科技日〉盧松青：AI需求不錯產能滿載 光通訊產品明年進一步放量 (Anue鉅亨 09/16 20:04)

• 聚焦AI下世代光通訊布局 鴻騰董座盧松青：未來十年進入大規模部署 (Anue鉅亨 09/16 15:12)

• 46K得而復失！台股收漲337點　台積電持平至2380 (ETtoday新聞雲 09/16 13:35)

• FIT Tech Day 2026 聚焦 AI 時代光通訊 攜全球產業領袖共探 Light at Scale (PR Newswire 09/16 11:00)

• 台積電小貼息！跌5元至2375　台股漲153點 (ETtoday新聞雲 09/16 09:01)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 代重要子公司Best Behaviour Holdings Limited-BVI公告董事會決議現金減資 (公告訊息 09/15 17:37)

• 7月股災！51至60歲股民抄底最用力　敲進2檔電子龍頭、0050 (ETtoday新聞雲 09/15 16:29)

• 〈台股盤後〉觀望氣氛濃！成交量創今年次低 下挫351點回測季線支撐 (Anue鉅亨 09/15 14:28)

• 漢測凍資！台股收跌351點成交量刷今年次低　台積電除息前收漲5元 (ETtoday新聞雲 09/15 13:37)

• 快訊／台積電漲10元至2390　台股跌45點來到45817點 (ETtoday新聞雲 09/15 09:02)

• 別怕債券殖利率創高！GDP沒衰退都是假利空，2027年供應鏈缺口擴大商機！？ (Anue鉅亨 09/15 08:30)

• 鴻海子公司深圳富聯裕展科技 斥49.8億元取得廠房使用權資產 (Anue鉅亨 09/14 18:35)

• 代子公司富聯裕展科技（深圳）有限公司公告取得廠房之使用權資產 (公告訊息 09/14 17:24)

• 輝達愈來愈依賴大客戶 3家就貢獻44%營收 (Anue鉅亨 09/14 15:12)

• 台股收跌322點成交量刷今年第3低　台積電跌30元至2380 (ETtoday新聞雲 09/14 13:36)

• 〈台股開盤〉升息壓力加劇、AI產業三巨頭籲放緩先進模型開發 台股跌逾700點摜破月線 (Anue鉅亨 09/14 09:45)

• 台積電跌25元至2385　台股跌663點失守46K (ETtoday新聞雲 09/14 09:02)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 快訊／台股收盤大跌755.64點　台積電跌40元至2410 (ETtoday新聞雲 09/11 13:37)

• 快訊／台股大跌近千點、46k失守　千金股世芯-KY摔跌停 (ETtoday新聞雲 09/11 11:33)

• 〈台股開盤〉電金傳同步下殺 重挫逾900點摜破4萬6大關 (Anue鉅亨 09/11 10:04)

• 油價、通膨、升息三大利空怎辦？ 不要光站在那裡 要站在~光這裡！ (Anue鉅亨 09/11 09:39)

• 快訊／美股大跌！台股重挫逾800點　台積電跌30元至2420 (ETtoday新聞雲 09/11 09:04)

• 出貨上看3500萬支！高盛：iPhone Duo定價「實惠」　鴻海、南亞與大立光等大中華區供應商受惠 (Anue鉅亨 09/10 15:05)

• 快訊／台股收跌243點　台積電跌15元、被動元件翻紅2檔收漲停 (ETtoday新聞雲 09/10 13:38)

• 蘋果光竟不亮！鴻海月季線失守　玉晶光陷千元保衛戰 (ETtoday新聞雲 09/10 09:38)

• 美債+油價拖累！台積電跌20元至2450　台股摔近400點失守47K (ETtoday新聞雲 09/10 09:05)

• 〈中華信評展望〉AI浪潮助攻台灣科技業信用體質 擁強大財務緩衝與議價優勢 (Anue鉅亨 09/09 19:23)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 鴻華先進取得DEKRA雙證書 強化車輛資安與OTA更新管理 (Anue鉅亨 09/09 15:23)

• 〈台股盤後〉開高震盪走低守住4萬7 量縮小漲77點市場觀望態度濃厚 (Anue鉅亨 09/09 14:31)

• 台積電翻黑收跌5元　台股收漲77點 (ETtoday新聞雲 09/09 13:34)

• 快訊／台積電漲10元至2480　台股漲逾200點站上47300 (ETtoday新聞雲 09/09 09:02)

• Q4圓夢列車準備發動、被動元件、PCB、矽光子 (Anue鉅亨 09/08 17:38)

 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
'26/09/21250-0.5-0.2%-0.2%47718.84+538.09+1.14%+1.14%-1.34%-1.34%
'26/09/18250.500%-0.2%47180.75+892.75+1.93%+3.09%-1.93%-3.29%
'26/09/17250.5+2.5+1.01%+0.81%46288+439.1+0.96%+4.08%+0.05%-3.27%
'26/09/16248+1.5+0.61%+1.42%45848.9+337.41+0.74%+4.85%-0.13%-3.43%
'26/09/15246.5-2-0.8%+0.6%45511.49-351.03-0.77%+4.05%-0.03%-3.44%
'26/09/14248.5+0.5+0.2%+0.81%45862.52-322.33-0.7%+3.32%+0.9%-2.51%
'26/09/11248-3-1.2%-0.4%46184.85-755.64-1.61%+1.66%+0.41%-2.06%
'26/09/10251-1-0.4%-0.79%46940.49-242.87-0.51%+1.13%+0.11%-1.93%
'26/09/09252+0.5+0.2%-0.6%47183.36+77.58+0.16%+1.3%+0.04%-1.9%
'26/09/08251.5-4.5-1.76%-2.34%47105.78-220.49-0.47%+0.83%-1.29%-3.17%
'26/09/0725600%-2.34%47326.27+775.14+1.67%+2.51%-1.67%-4.85%
'26/09/04256+8.5+3.43%+1.01%46551.13+693.47+1.51%+4.06%+1.92%-3.05%
'26/09/03247.5-3.5-1.39%-0.4%45857.66-307.06-0.67%+3.37%-0.72%-3.76%
'26/09/02251-5-1.95%-2.34%46164.72-784-1.67%+1.64%-0.28%-3.98%
'26/09/01256+6+2.4%0%46948.72+820.25+1.78%+3.45%+0.62%-3.45%
'26/08/31250-3-1.19%-1.19%46128.47-202.98-0.44%+2.99%-0.75%-4.18%
'26/08/28253+1+0.4%-0.79%46331.45+356.23+0.77%+3.79%-0.37%-4.59%
'26/08/27252+5.5+2.23%+1.42%45975.22+142.6+0.31%+4.12%+1.92%-2.7%
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
'26/08/26246.5+3.5+1.44%+2.88%45832.62+663.16+1.47%+5.64%-0.03%-2.76%
'26/08/25243-0.5-0.21%+2.67%45169.46+407.14+0.91%+6.6%-1.12%-3.94%
'26/08/24243.5-2-0.81%+1.83%44762.32-461.97-1.02%+5.52%+0.21%-3.68%
'26/08/21245.5-1-0.41%+1.42%45224.29+290.55+0.65%+6.2%-1.06%-4.78%
'26/08/20246.5+1.5+0.61%+2.04%44933.74+214.39+0.48%+6.71%+0.13%-4.67%
'26/08/19245-4-1.61%+0.4%44719.35-589.33-1.3%+5.32%-0.31%-4.92%
'26/08/18249-6-2.35%-1.96%45308.68-548.59-1.2%+4.06%-1.15%-6.02%
'26/08/17255-4.5-1.73%-3.66%45857.27+46.26+0.1%+4.16%-1.83%-7.83%
'26/08/14259.5-2.5-0.95%-4.58%45811.01-210.47-0.46%+3.69%-0.49%-8.27%
'26/08/13262-8-2.96%-7.41%46021.48+503.41+1.11%+4.83%-4.07%-12.2%
'26/08/12270+7+2.66%-4.94%45518.07+397.35+0.88%+5.76%+1.78%-10.7%
'26/08/11263-1.5-0.57%-5.48%45120.72+191.96+0.43%+6.21%-1%-11.7%
'26/08/10264.5+4.5+1.73%-3.85%44928.76+702.85+1.59%+7.9%+0.14%-11.7%
'26/08/07260-4.5-1.7%-5.48%44225.91-170.79-0.38%+7.48%-1.32%-13%
'26/08/06264.5+6+2.32%-3.29%44396.7-214.9-0.48%+6.97%+2.8%-10.3%
'26/08/05258.5+8.5+3.4%0%44611.6+1250.94+2.88%+10.1%+0.52%-10.1%
'26/08/04250-3-1.19%-1.19%43360.66-25.75-0.06%+9.99%-1.13%-11.2%
'26/08/03253+2.5+1%-0.2%43386.41+266.66+0.62%+10.7%+0.38%-10.9%
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
'26/07/31250.5+21+9.15%+8.93%43119.75+3186.45+7.98%+19.5%+1.17%-10.6%
'26/07/30229.5-7.5-3.16%+5.49%39933.3-105.88-0.26%+19.2%-2.9%-13.7%
'26/07/29237-1-0.42%+5.04%40039.18-1564.18-3.76%+14.7%+3.34%-9.66%
'26/07/28238-15-5.93%-1.19%41603.36-2030.83-4.65%+9.36%-1.28%-10.5%
'26/07/27253+0.5+0.2%-0.99%43634.19-20.65-0.05%+9.31%+0.25%-10.3%
'26/07/24252.5-5-1.94%-2.91%43654.84-1195.97-2.67%+6.39%+0.73%-9.31%
'26/07/23257.5+6+2.39%-0.6%44850.81+25.03+0.06%+6.45%+2.33%-7.05%
'26/07/22251.5+5.5+2.24%+1.63%44825.78+592.91+1.34%+7.88%+0.9%-6.25%
'26/07/21246+11.5+4.9%+6.61%44232.87+1783.17+4.2%+12.4%+0.7%-5.8%
'26/07/20234.5+0.5+0.21%+6.84%42449.7-221.57-0.52%+11.8%+0.73%-4.99%
'26/07/17234-8.5-3.51%+3.09%42671.27-2953.71-6.47%+4.59%+2.96%-1.5%
'26/07/16242.5+3.5+1.46%+4.6%45624.98-6.61-0.01%+4.57%+1.47%+0.03%
'26/07/15239+3.5+1.49%+6.16%45631.59+893.64+2%+6.66%-0.51%-0.51%
'26/07/14235.5-1-0.42%+5.71%44737.95-642.57-1.42%+5.15%+1%+0.56%
'26/07/13236.5-1-0.42%+5.26%45380.52+25.91+0.06%+5.21%-0.48%+0.05%
'26/07/09237.500%+5.26%45354.61-379.8-0.83%+4.34%+0.83%+0.92%
'26/07/08237.5+0.5+0.21%+5.49%45734.41+255.3+0.56%+4.92%-0.35%+0.56%
'26/07/07237-5-2.07%+3.31%45479.11-1077.28-2.31%+2.5%+0.24%+0.81%
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
'26/07/06242+1.5+0.62%+3.95%46556.39-224.23-0.48%+2.01%+1.1%+1.94%
'26/07/03240.5+1.5+0.63%+4.6%46780.62+36.46+0.08%+2.09%+0.55%+2.52%
'26/07/02239-2-0.83%+3.73%46744.16-274.83-0.58%+1.49%-0.25%+2.25%
'26/07/01248-3-1.2%+2.39%47018.99+893.08+1.94%+3.45%-3.14%-1.06%
'26/06/30251+4.5+1.83%+4.26%46125.91+1126.01+2.5%+6.04%-0.67%-1.78%
'26/06/29246.5-2-0.8%+3.42%44999.9+428.14+0.96%+7.06%-1.76%-3.64%
'26/06/26248.5-9-3.5%-0.19%44571.76-1683.5-3.64%+3.16%+0.14%-3.36%
'26/06/25257.5+1.5+0.59%+0.39%46255.26+211.66+0.46%+3.64%+0.13%-3.25%
'26/06/24256-3.5-1.35%-0.96%46043.6-1057.05-2.24%+1.31%+0.89%-2.28%
'26/06/23259.5-9-3.35%-4.28%47100.65-640.86-1.34%-0.05%-2.01%-4.24%
'26/06/22268.500%-4.28%47741.51+1276.31+2.75%+2.7%-2.75%-6.98%
'26/06/18268.5-3.5-1.29%-5.51%46465.2+587.81+1.28%+4.01%-2.57%-9.53%
'26/06/17272+3+1.12%-4.46%45877.39+68.2+0.15%+4.17%+0.97%-8.63%
'26/06/16269+1.5+0.56%-3.93%45809.19+412.2+0.91%+5.11%-0.35%-9.04%
'26/06/15267.5+7+2.69%-1.34%45396.99+1227.95+2.78%+8.04%-0.09%-9.38%
'26/06/12260.5+2+0.77%-0.58%44169.04+1019.58+2.36%+10.6%-1.59%-11.2%
'26/06/11258.5-4.5-1.71%-2.28%43149.46-76.08-0.18%+10.4%-1.53%-12.7%
'26/06/10263-14.5-5.23%-7.39%43225.54-1478.9-3.31%+6.74%-1.92%-14.1%
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
'26/06/09277.5+8+2.97%-4.64%44704.44+1201.66+2.76%+9.69%+0.21%-14.3%
'26/06/08269.5-15-5.27%-9.67%43502.78-1568.16-3.48%+5.87%-1.79%-15.5%
'26/06/05284.5-8.5-2.9%-12.3%45070.94-606.52-1.33%+4.47%-1.57%-16.8%
'26/06/04293-16-5.18%-16.8%45677.46-781.7-1.68%+2.71%-3.5%-19.5%
'26/06/03309+7.5+2.49%-14.8%46459.16+901.85+1.98%+4.74%+0.51%-19.5%
'26/06/02301.5+8+2.73%-12.4%45557.31+219.4+0.48%+5.25%+2.25%-17.7%
'26/06/01293.5+4.5+1.56%-11.1%45337.91+604.97+1.35%+6.67%+0.21%-17.7%
'26/05/29289+26+9.89%-2.28%44732.94+1096.5+2.51%+9.36%+7.38%-11.6%
'26/05/28263-1-0.38%-2.65%43636.44-620.36-1.4%+7.82%+1.02%-10.5%
'26/05/27264+5+1.93%-0.77%44256.8+731.43+1.68%+9.63%+0.25%-10.4%
'26/05/26259-2-0.77%-1.53%43525.37-119.03-0.27%+9.34%-0.5%-10.9%
'26/05/25261+11+4.4%+2.8%43644.4+1376.43+3.26%+12.9%+1.14%-10.1%
'26/05/22250+2.5+1.01%+3.84%42267.97+899.76+2.18%+15.4%-1.17%-11.5%
'26/05/21247.5+7.5+3.12%+7.08%41368.21+1347.39+3.37%+19.2%-0.25%-12.2%
'26/05/20240-5-2.04%+4.9%40020.82-154.74-0.39%+18.8%-1.65%-13.9%
'26/05/19245-3.5-1.41%+3.42%40175.56-716.26-1.75%+16.7%+0.34%-13.3%
'26/05/18248.500%+3.42%40891.82-280.54-0.68%+15.9%+0.68%-12.5%
'26/05/15248.5+4+1.64%+5.11%41172.36-579.39-1.39%+14.3%+3.03%-9.18%
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
'26/05/14244.5-6.5-2.59%+2.39%41751.75+377.25+0.91%+15.3%-3.5%-12.9%
'26/05/13251+1+0.4%+2.8%41374.5-523.82-1.25%+13.9%+1.65%-11.1%
'26/05/12250-2-0.79%+1.98%41898.32+108.26+0.26%+14.2%-1.05%-12.2%
'26/05/11252+2+0.8%+2.8%41790.06+186.12+0.45%+14.7%+0.35%-11.9%
'26/05/08250-3.5-1.38%+1.38%41603.94-329.84-0.79%+13.8%-0.59%-12.4%
'26/05/07253.5+1.5+0.6%+1.98%41933.78+794.93+1.93%+16%-1.33%-14%
'26/05/06252+12.5+5.22%+7.31%41138.85+369.56+0.91%+17%+4.31%-9.74%
'26/05/05239.5+12+5.27%+13%40769.29+64.15+0.16%+17.2%+5.11%-4.26%
'26/05/04227.5+8+3.64%+17.1%40705.14+1778.51+4.57%+22.6%-0.93%-5.5%
'26/04/30219.5-5.5-2.44%+14.2%38926.63-376.87-0.96%+21.4%-1.48%-7.19%
'26/04/29225-0.5-0.22%+14%39303.5-218.23-0.55%+20.7%+0.33%-6.77%
'26/04/28225.5-2.5-1.1%+12.7%39521.73-94.9-0.24%+20.5%-0.86%-7.73%
'26/04/27228+6.5+2.93%+16%39616.63+684.23+1.76%+22.6%+1.17%-6.54%
'26/04/24221.5-3.5-1.56%+14.2%38932.4+1218.25+3.23%+26.5%-4.79%-12.3%
'26/04/23225+4+1.81%+16.3%37714.15-164.32-0.43%+26%+2.24%-9.69%
'26/04/22221+10+4.74%+21.8%37878.47+273.36+0.73%+26.9%+4.01%-5.09%
'26/04/21211+3.5+1.69%+23.9%37605.11+646.31+1.75%+29.1%-0.06%-5.26%
'26/04/20207.5+1.5+0.73%+24.8%36958.8+154.46+0.42%+29.7%+0.31%-4.9%
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
'26/04/17206-1-0.48%+24.2%36804.34-327.68-0.88%+28.5%+0.4%-4.36%
'26/04/16207-0.5-0.24%+23.9%37132.02+409.88+1.12%+29.9%-1.36%-6.09%
'26/04/15207.500%+23.9%36722.14+426.02+1.17%+31.5%-1.17%-7.62%
'26/04/14207.5+7.5+3.75%+28.5%36296.12+838.83+2.37%+34.6%+1.38%-6.08%
'26/04/13200-0.5-0.25%+28.2%35457.29+39.46+0.11%+34.7%-0.36%-6.55%
'26/04/10200.5+0.5+0.25%+28.5%35417.83+556.67+1.6%+36.9%-1.35%-8.38%
'26/04/09200-1.5-0.74%+27.5%34861.16+99.78+0.29%+37.3%-1.03%-9.73%
'26/04/08201.5+9.5+4.95%+33.9%34761.38+1531.56+4.61%+43.6%+0.34%-9.75%
'26/04/07192-1-0.52%+33.2%33229.82+657.39+2.02%+46.5%-2.54%-13.3%
'26/04/02193-4-2.03%+30.5%32572.43-602.39-1.82%+43.8%-0.21%-13.4%
'26/04/01197+9.5+5.07%+37.1%33174.82+1451.83+4.58%+50.4%+0.49%-13.4%
'26/03/31187.5-6.5-3.35%+32.5%31722.99-795.17-2.45%+46.7%-0.9%-14.3%
'26/03/30194-5.5-2.76%+28.8%32518.16-594.43-1.8%+44.1%-0.96%-15.3%
'26/03/27199.5-1-0.5%+28.2%33112.59-225.03-0.68%+43.1%+0.18%-15%
'26/03/26200.5+0.5+0.25%+28.5%33337.62-101.49-0.3%+42.7%+0.55%-14.2%
'26/03/25200+5+2.56%+31.8%33439.11+826.87+2.54%+46.3%+0.02%-14.5%
'26/03/24195-1-0.51%+31.1%32612.24-110.26-0.34%+45.8%-0.17%-14.7%
'26/03/23196-7-3.45%+26.6%32722.5-821.38-2.45%+42.3%-1%-15.7%
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
'26/03/20203-2-0.98%+25.4%33543.88-145.8-0.43%+41.6%-0.55%-16.3%
'26/03/19205-5-2.38%+22.4%33689.68-658.9-1.92%+38.9%-0.46%-16.5%
'26/03/18210-2-0.94%+21.2%34348.58+512.01+1.51%+41%-2.45%-19.8%
'26/03/17212-4.5-2.08%+18.7%33836.57+494.06+1.48%+43.1%-3.56%-24.4%
'26/03/16216.5+2+0.93%+19.8%33342.51-57.81-0.17%+42.9%+1.1%-23.1%
'26/03/13214.500%+19.8%33400.32-181.54-0.54%+42.1%+0.54%-22.3%
'26/03/12214.5-4.5-2.05%+17.4%33581.86-532.33-1.56%+39.9%-0.49%-22.5%
'26/03/11219+9.5+4.53%+22.7%34114.19+1342.32+4.1%+45.6%+0.43%-22.9%
'26/03/10209.5-1-0.48%+22.1%32771.87+661.45+2.06%+48.6%-2.54%-26.5%
'26/03/09210.5-12.5-5.61%+15.2%32110.42-1489.12-4.43%+42%-1.18%-26.8%
'26/03/06223-1-0.45%+14.7%33599.54-73.4-0.22%+41.7%-0.23%-27%
'26/03/05224+7+3.23%+18.4%33672.94+844.06+2.57%+45.4%+0.66%-26.9%
'26/03/04217-12-5.24%+12.2%32828.88-1494.77-4.35%+39%-0.89%-26.8%
'26/03/03229-10-4.18%+7.53%34323.65-771.44-2.2%+36%-1.98%-28.4%
'26/03/02239-4-1.65%+5.76%35095.09-319.4-0.9%+34.7%-0.75%-29%
'26/02/26243-3.5-1.42%+4.26%35414.49+1.420%+34.7%-1.42%-30.5%
'26/02/25246.5+14.5+6.25%+10.8%35413.07+712.25+2.05%+37.5%+4.2%-26.7%
'26/02/24232+3.5+1.53%+12.5%34700.82+927.56+2.75%+41.3%-1.22%-28.8%
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
'26/02/23228.5+1.5+0.66%+13.2%33773.26+167.55+0.5%+42%+0.16%-28.8%
'26/02/11227+6+2.71%+16.3%33605.71+532.74+1.61%+44.3%+1.1%-28%
'26/02/10221+2.5+1.14%+17.6%33072.97+668.35+2.06%+47.3%-0.92%-29.6%
'26/02/09218.5+3.5+1.63%+19.5%32404.62+621.7+1.96%+50.1%-0.33%-30.6%
'26/02/06215-0.5-0.23%+19.3%31782.92-18.35-0.06%+50.1%-0.17%-30.8%
'26/02/05215.5-3.5-1.6%+17.4%31801.27-488.54-1.51%+47.8%-0.09%-30.4%
'26/02/04219+2.5+1.15%+18.7%32289.81+94.45+0.29%+48.2%+0.86%-29.5%
'26/02/03216.5+2+0.93%+19.8%32195.36+571.33+1.81%+50.9%-0.88%-31.1%
'26/02/02214.5-6-2.72%+16.6%31624.03-439.72-1.37%+48.8%-1.35%-32.3%
'26/01/30220.5-3.5-1.56%+14.7%32063.75-472.52-1.45%+46.7%-0.11%-31.9%
'26/01/29224-1.5-0.67%+14%32536.27-267.55-0.82%+45.5%+0.15%-31.5%
'26/01/28225.500%+14%32803.82+485.9+1.5%+47.7%-1.5%-33.7%
'26/01/27225.5+1.5+0.67%+14.7%32317.92+253.4+0.79%+48.8%-0.12%-34.1%
'26/01/26224+2.5+1.13%+16%32064.52+103.01+0.32%+49.3%+0.81%-33.3%
'26/01/23221.5-2-0.89%+15%31961.51+215.43+0.68%+50.3%-1.57%-35.3%
'26/01/22223.5+4.5+2.05%+17.4%31746.08+499.71+1.6%+52.7%+0.45%-35.4%
'26/01/21219-4.5-2.01%+15%31246.37-513.62-1.62%+50.2%-0.39%-35.3%
'26/01/20223.5-6-2.61%+12%31759.99+120.7+0.38%+50.8%-2.99%-38.8%
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
'26/01/19229.5-5-2.13%+9.59%31639.29+230.59+0.73%+51.9%-2.86%-42.3%
'26/01/16234.5+1+0.43%+10.1%31408.7+598.12+1.94%+54.9%-1.51%-44.8%
'26/01/15233.5-1-0.43%+9.59%30810.58-131.2-0.42%+54.2%-0.01%-44.6%
'26/01/14234.5+8+3.53%+13.5%30941.78+234.56+0.76%+55.4%+2.77%-41.9%
'26/01/13226.5-2-0.88%+12.5%30707.22+139.93+0.46%+56.1%-1.34%-43.6%
'26/01/12228.5-2-0.87%+11.5%30567.29+278.33+0.92%+57.5%-1.79%-46%
'26/01/09230.5+1+0.44%+12%30288.96-71.59-0.24%+57.2%+0.68%-45.2%
'26/01/08229.5-9-3.77%+7.76%30360.55-74.92-0.25%+56.8%-3.52%-49%
'26/01/07238.5+2.5+1.06%+8.9%30435.47-140.83-0.46%+56.1%+1.52%-47.2%
'26/01/06236+1.5+0.64%+9.59%30576.3+471.26+1.57%+58.5%-0.93%-48.9%
'26/01/05234.5+2.5+1.08%+10.8%30105.04+755.23+2.57%+62.6%-1.49%-51.8%
'26/01/02232+1.5+0.65%+11.5%29349.81+386.21+1.33%+64.8%-0.68%-53.3%
'25/12/31230.5+2.5+1.1%+12.7%28963.6+256.47+0.89%+66.2%+0.21%-53.5%
'25/12/30228-3-1.3%+11.3%28707.13-103.76-0.36%+65.6%-0.94%-54.4%
'25/12/29231+5.5+2.44%+14%28810.89+254.87+0.89%+67.1%+1.55%-53.1%
'25/12/26225.5+1.5+0.67%+14.7%28556.02+184.04+0.65%+68.2%+0.02%-53.5%
'25/12/2422400%+14.7%28371.98+61.51+0.22%+68.6%-0.22%-53.8%
'25/12/2322400%+14.7%28310.47+160.83+0.57%+69.5%-0.57%-54.8%
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
'25/12/22224+2.5+1.13%+16%28149.64+453.29+1.64%+72.3%-0.51%-56.3%
'25/12/19221.5+5.5+2.55%+19%27696.35+227.82+0.83%+73.7%+1.72%-54.7%
'25/12/18216-0.5-0.23%+18.7%27468.53-56.64-0.21%+73.4%-0.02%-54.7%
'25/12/17216.5-1.5-0.69%+17.9%27525.17-11.49-0.04%+73.3%-0.65%-55.4%
'25/12/16218-3.5-1.58%+16%27536.66-330.28-1.19%+71.2%-0.39%-55.2%
'25/12/15221.5-5.5-2.42%+13.2%27866.94-331.08-1.17%+69.2%-1.25%-56%
'25/12/12227+1+0.44%+13.7%28198.02+173.27+0.62%+70.3%-0.18%-56.6%
'25/12/11226-7.5-3.21%+10.1%28024.75-375.98-1.32%+68%-1.89%-58%
'25/12/10233.5-1.5-0.64%+9.36%28400.73+218.13+0.77%+69.3%-1.41%-60%
'25/12/09235+3+1.29%+10.8%28182.6-121.18-0.43%+68.6%+1.72%-57.8%
'25/12/08232+1+0.43%+11.3%28303.78+322.89+1.15%+70.5%-0.72%-59.3%
'25/12/05231+2.5+1.09%+12.5%27980.89+185.18+0.67%+71.7%+0.42%-59.2%
'25/12/04228.5+1.5+0.66%+13.2%27795.71+2.67+0.01%+71.7%+0.65%-58.5%
'25/12/03227+5+2.25%+15.8%27793.04+228.77+0.83%+73.1%+1.42%-57.4%
'25/12/0222200%+15.8%27564.27+221.74+0.81%+74.5%-0.81%-58.8%
'25/12/01222-3.5-1.55%+14%27342.53-283.95-1.03%+72.7%-0.52%-58.8%
'25/11/28225.5-5.5-2.38%+11.3%27626.48+71.95+0.26%+73.2%-2.64%-61.9%
'25/11/27231+4+1.76%+13.2%27554.53+144.99+0.53%+74.1%+1.23%-60.9%
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
'25/11/26227+8+3.65%+17.4%27409.54+497.37+1.85%+77.3%+1.8%-60%
'25/11/25219-1-0.45%+16.8%26912.17+407.93+1.54%+80%-1.99%-63.2%
'25/11/24220-5-2.22%+14.2%26504.24+69.3+0.26%+80.5%-2.48%-66.3%
'25/11/21225-11.5-4.86%+8.67%26434.94-991.42-3.61%+74%-1.25%-65.3%
'25/11/20236.5+7.5+3.28%+12.2%27426.36+846.24+3.18%+79.5%+0.1%-67.3%
'25/11/19229-1-0.43%+11.7%26580.12-176-0.66%+78.3%+0.23%-66.6%
'25/11/18230-6-2.54%+8.9%26756.12-691.19-2.52%+73.9%-0.02%-65%
'25/11/17236-5-2.07%+6.64%27447.31+49.81+0.18%+74.2%-2.25%-67.5%
'25/11/14241-11-4.37%+1.98%27397.5-506.06-1.81%+71%-2.56%-69%
'25/11/13252+1+0.4%+2.39%27903.56-43.53-0.16%+70.7%+0.56%-68.4%
'25/11/12251+4.5+1.83%+4.26%27947.09+162.14+0.58%+71.7%+1.25%-67.5%
'25/11/11246.5-3-1.2%+3.01%27784.95-84.56-0.3%+71.2%-0.9%-68.2%
'25/11/10249.5+5.5+2.25%+5.33%27869.51+218.1+0.79%+72.6%+1.46%-67.2%
'25/11/07244-4-1.61%+3.63%27651.41-248.04-0.89%+71%-0.72%-67.4%
'25/11/06248+1+0.4%+4.05%27899.45+182.39+0.66%+72.2%-0.26%-68.1%
'25/11/05247+3+1.23%+5.33%27717.06-399.5-1.42%+69.7%+2.65%-64.4%
'25/11/04244-7.5-2.98%+2.19%28116.56-218.03-0.77%+68.4%-2.21%-66.2%
'25/11/03251.5-6-2.33%-0.19%28334.59+101.24+0.36%+69%-2.69%-69.2%
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
'25/10/31257.5-4.5-1.72%-1.91%28233.35-54.18-0.19%+68.7%-1.53%-70.6%
'25/10/30262+2+0.77%-1.15%28287.53-7.21-0.03%+68.6%+0.8%-69.8%
'25/10/29260+10+4%+2.8%28294.74+345.63+1.24%+70.7%+2.76%-67.9%
'25/10/28250+3.5+1.42%+4.26%27949.11-44.52-0.16%+70.5%+1.58%-66.2%
'25/10/27246.5+7.5+3.14%+7.53%27993.63+461.37+1.68%+73.3%+1.46%-65.8%
'25/10/23239-3.5-1.44%+5.98%27532.26-116.65-0.42%+72.6%-1.02%-66.6%
'25/10/22242.5+3.5+1.46%+7.53%27648.91-103.5-0.37%+71.9%+1.83%-64.4%
'25/10/21239+0.5+0.21%+7.76%27752.41+63.78+0.23%+72.3%-0.02%-64.6%
'25/10/20238.5+12+5.3%+13.5%27688.63+386.26+1.41%+74.8%+3.89%-61.3%
'25/10/17226.5+3.5+1.57%+15.2%27302.37-345.5-1.25%+72.6%+2.82%-57.3%
'25/10/16223+16.5+7.99%+24.5%27647.87+372.16+1.36%+74.9%+6.63%-50.5%
'25/10/15206.5+0.5+0.24%+24.8%27275.71+482.56+1.8%+78.1%-1.56%-53.3%
'25/10/14206-7-3.29%+20.7%26793.15-130.27-0.48%+77.2%-2.81%-56.6%
'25/10/13213-8.5-3.84%+16%26923.42-378.5-1.39%+74.8%-2.45%-58.8%
'25/10/09221.5-3.5-1.56%+14.2%27301.92+238.24+0.88%+76.3%-2.44%-62.1%
'25/10/08225-3.5-1.53%+12.5%27063.68-148.27-0.54%+75.4%-0.99%-62.9%
'25/10/07228.5+2+0.88%+13.5%27211.95+450.89+1.68%+78.3%-0.8%-64.8%
'25/10/03226.5+1+0.44%+14%26761.06+382.67+1.45%+80.9%-1.01%-66.9%
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
'25/10/02225.5+6.5+2.97%+17.4%26378.39+395.48+1.52%+83.7%+1.45%-66.3%
'25/10/01219+3+1.39%+19%25982.91+162.37+0.63%+84.8%+0.76%-65.8%
'25/09/30216-3.5-1.59%+17.1%25820.54+240.22+0.94%+86.5%-2.53%-69.5%
'25/09/26219.5-10.5-4.57%+11.7%25580.32-443.53-1.7%+83.4%-2.87%-71.6%
'25/09/25230+7+3.14%+15.2%26023.85-172.88-0.66%+82.2%+3.8%-66.9%
'25/09/24223+2+0.9%+16.3%26196.73-50.64-0.19%+81.8%+1.09%-65.5%
'25/09/23221+5+2.31%+19%26247.37+366.77+1.42%+84.4%+0.89%-65.4%