≡
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: 11/13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
241240+1+0.42%2.71%244244.5238
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
40,85998.25億32,2931.27張/筆240.51.7715.880.94
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)
29,21070.55億28,6821.02張/筆241.5-2 (-0.83%)

連續漲跌: 首日上漲  ( +1元 / +0.42%)

財報評分: 最新40分 / 平均40分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 黃仁勳辭輝達執行長、MSCI調整台股增3刪4、台積電入股 Anthropic與OpenAI 本周大事回顧 (Anue鉅亨 11/14 12:10)

• 專家：黃仁勳「背板明牌」7檔台股危險　供應鏈恐洗牌 (ETtoday新聞雲 11/14 08:33)

• TEEMA產業鏈進軍波蘭 電電公會攜手逾50家台廠媒合布局中東歐市場 (Anue鉅亨 11/13 18:51)

• 【量大強漲股整理】輝達震撼彈！資金大逃亡？繼GPU 【2465 麗臺】+122% 、【6150撼訊】+32% 資安【6112邁達特】+24%，下一波換誰表現? (Anue鉅亨 11/13 18:18)

• 黃仁勳閃辭衝擊台廠佈局　8大供應鏈影響一次看 (ETtoday新聞雲 11/13 14:19)

• 〈台股盤後〉聯發科領軍ASIC族群點火 終場漲583點收43675點未能站回月線 (Anue鉅亨 11/13 13:59)

• 快訊／台股收漲583點　台積電漲10元至2350 (ETtoday新聞雲 11/13 13:36)

• 黃仁勳辭職後座力！輝達AI鏈添變數　專家示警台廠管制風險 (ETtoday新聞雲 11/13 09:34)

• 快訊／台股衝了！　開盤飆漲 (ETtoday新聞雲 11/13 09:03)

• 〈台股盤前要聞〉MSCI調整PCB獲青睞、鴻海上修全年展望、黃仁勳辭輝達執行長 (Anue鉅亨 11/13 05:10)

• 〈鴻海法說〉雲端網路產品比重未來3-5年上看6成 AI業務規模擴大帶動EBITDA同步成長 (Anue鉅亨 11/12 19:40)

• 鴻海2026年度海外第一次無擔保轉換公司債申請延長募集期間三個月，業經金融監督管理委員會准予備查 (公告訊息 11/12 19:07)

• 鴻海參與投資人說明會 (公告訊息 11/12 19:05)

• 〈鴻海法說〉劉揚偉：美期中選舉短期不影響AI投資 明年ASIC伺服器成長可望優於GPU (Anue鉅亨 11/12 18:49)

• 鴻海公司治理主管異動 (公告訊息 11/12 18:00)

• 鴻海資訊安全長異動 (公告訊息 11/12 18:00)

• 鴻海取得鴻揚創業投資股份有限公司股份 (公告訊息 11/12 18:00)

• 〈鴻海法說〉劉揚偉：明年AI機櫃出貨高雙位數成長、市占率提升 將新增更多NeoCloud客戶 (Anue鉅亨 11/12 17:33)

• 外資連11砍！今群創賣超最兇　買賣超前十大個股一次看 (ETtoday新聞雲 11/12 16:57)

• 外資重砍6.85億元！群創賣超最兇　買賣超前十大個股一次看 (ETtoday新聞雲 11/12 16:57)

• 〈鴻海法說〉劉揚偉：四大產品表現均優於預期 Q4估強勁成長、上修全年展望 (Anue鉅亨 11/12 16:03)

• 輝達、蘋果雙重加持！鴻海Q3海賺775億　優於預期10% (ETtoday新聞雲 11/12 15:31)

• 〈鴻海法說〉Q3純益775億元季增近3成EPS5.51元創新高 前三季每股賺13.35元 (Anue鉅亨 11/12 15:13)

• 〈台股收盤〉電子權值賣壓沉重、盤中大怒神影響 終場重挫1165點險守4萬3千點 (Anue鉅亨 11/12 14:41)

• 鴻海董事會通過2026年第三季合併財務報告 (公告訊息 11/12 14:15)

• 快訊／台股收跌1165點險守43K　台積電跌55元至2340 (ETtoday新聞雲 11/12 13:34)

• 快訊／台積電跌10元至2385　台股漲129點來到44386點 (ETtoday新聞雲 11/12 09:01)

• 彭博：輝達董事會準備撤換黃仁勳 委外物色新執行長 盤後股價崩超7% (Anue鉅亨 11/12 07:59)

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 11/11 18:10)

• 電電公會發布首部白皮書 劉揚偉提五大倡議布局國際、攜手政府共創經濟日不落國 (Anue鉅亨 11/11 18:09)

• 快訊／台股收漲1545點史上第6大　台積電漲110元收最高2395 (ETtoday新聞雲 11/11 13:36)

• 〈台股開盤〉台積營收亮眼激勵+PCB噴發表現 開盤大漲674點收回4萬3千點 (Anue鉅亨 11/11 10:23)

• 台積電漲45元至2330　台股漲673點收復43K (ETtoday新聞雲 11/11 09:03)

• 【量大強漲股整理】台積電營收亮眼!下波AI供應鏈換誰表現? (Anue鉅亨 11/10 18:05)

• 零股成投資新主流 前十大熱門標的出爐 日均交易額年增超過3倍 (Anue鉅亨 11/10 16:56)

• 〈台股盤後〉台股連2日反彈超過千點 終場大漲1050點站回4萬2千點 (Anue鉅亨 11/10 14:28)

• AI晶片股回神！韓日領軍反彈、台股祭限空令終結連七跌 市場緊盯CPI (Anue鉅亨 11/10 13:53)

• 快訊／台股收漲1050點　台積電漲50元至2285、收今日最高 (ETtoday新聞雲 11/10 13:36)

• 台達電連2根漲停！權值5強猛攻　台股狂飆1460點收復43K (ETtoday新聞雲 11/10 09:44)

• 快訊／台積電漲40元至2275　台股飆漲1110點收復42700 (ETtoday新聞雲 11/10 09:02)

• 美股科技股創網路泡沫後最慘跌幅！是山腰還是谷底？『價值浮現』台股選股策略！ (Anue鉅亨 11/10 08:30)

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• 鴻海發行2026年度海外第一次無擔保轉換公司債，向金融監督管理委員會申請延長募集期間三個月 (公告訊息 11/09 17:46)

• 老人與狗的故事、汰弱留強的關鍵時刻 (Anue鉅亨 11/09 17:40)

• 外資連22砍台積電！今敲進華航2.44萬張買最多　前10大買賣榜一文看 (ETtoday新聞雲 11/09 17:07)

• 科技股跌到比大盤便宜 華爾街喊加碼、大摩點名未來兩三週是良機 (Anue鉅亨 11/09 16:10)

• 國安基金告捷！台股收漲1960點史上第2大　台積電漲100元至2235 (ETtoday新聞雲 11/09 13:48)

• 〈台股開盤〉政策利多、美股回彈 台股回神漲逾千點站回4萬1關卡 (Anue鉅亨 11/09 09:36)

• 快訊／台積電漲65元至2200　台股漲895點來到40597點 (ETtoday新聞雲 11/09 09:02)

• AI監管引發寒冬來襲！台股暴跌3737點後『強彈』將現？最佳選股策略 (Anue鉅亨 11/09 08:30)

 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
'26/11/13241+1+0.42%+0.42%43675.12+583.25+1.35%+1.35%-0.93%-0.94%
'26/11/12240-2-0.83%-0.41%43091.87-1165.28-2.63%-1.32%+1.8%+0.9%
'26/11/11242+0.5+0.21%-0.21%44257.15+1545.23+3.62%+2.26%-3.41%-2.46%
'26/11/10241.5+2.5+1.05%+0.84%42711.92+1050.22+2.52%+4.83%-1.47%-4%
'26/11/09239+14.5+6.46%+7.35%41661.7+1960.06+4.94%+10%+1.52%-2.66%
'26/11/06224.5-10.5-4.47%+2.55%39701.64-1873.08-4.51%+5.05%+0.04%-2.5%
'26/11/05235-5-2.08%+0.42%41574.72-1374.19-3.2%+1.69%+1.12%-1.27%
'26/11/04240-5.5-2.24%-1.83%42948.91-358.63-0.83%+0.85%-1.41%-2.68%
'26/11/03245.5-5.5-2.19%-3.98%43307.54-1612.6-3.59%-2.77%+1.4%-1.21%
'26/11/02251+5.5+2.24%-1.83%44920.14-291.69-0.65%-3.4%+2.89%+1.57%
'26/10/30245.5-2.5-1.01%-2.82%45211.83-1156.5-2.49%-5.81%+1.48%+2.99%
'26/10/29248-3.5-1.39%-4.17%46368.33-667.25-1.42%-7.14%+0.03%+2.97%
'26/10/28251.5+4+1.62%-2.63%47035.58+939.35+2.04%-5.25%-0.42%+2.63%
'26/10/27247.5+2.5+1.02%-1.63%46096.23+54.8+0.12%-5.14%+0.9%+3.51%
'26/10/22245-5-2%-3.6%46041.43-846.34-1.81%-6.85%-0.19%+3.25%
'26/10/21250+8.5+3.52%-0.21%46887.77+594.84+1.28%-5.65%+2.24%+5.45%
'26/10/20241.5+2+0.84%+0.63%46292.93-529.15-1.13%-6.72%+1.97%+7.35%
'26/10/19239.5-4.5-1.84%-1.23%46822.08-289.18-0.61%-7.29%-1.23%+6.06%
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
'26/10/16244+4.5+1.88%+0.63%47111.26+141.39+0.3%-7.01%+1.58%+7.64%
'26/10/15239.5-3.5-1.44%-0.82%46969.87-1655.96-3.41%-10.2%+1.97%+9.36%
'26/10/14243+3+1.25%+0.42%48625.83+284.52+0.59%-9.65%+0.66%+10.1%
'26/10/13240-4.5-1.84%-1.43%48341.31-960.65-1.95%-11.4%+0.11%+9.98%
'26/10/12244.5-4.5-1.81%-3.21%49301.96-11.48-0.02%-11.4%-1.79%+8.22%
'26/10/08249-3-1.19%-4.37%49313.44-492.93-0.99%-12.3%-0.2%+7.95%
'26/10/07252-4-1.56%-5.86%49806.37-16.18-0.03%-12.3%-1.53%+6.48%
'26/10/06256+2+0.79%-5.12%49822.55+110.51+0.22%-12.1%+0.57%+7.03%
'26/10/05254+3+1.2%-3.98%49712.04+1236.3+2.55%-9.9%-1.35%+5.92%
'26/10/02251-3-1.18%-5.12%48475.74+122.25+0.25%-9.68%-1.43%+4.56%
'26/10/01254+2.5+0.99%-4.17%48353.49+413.36+0.86%-8.9%+0.13%+4.72%
'26/09/30251.5+1+0.4%-3.79%47940.13+308.17+0.65%-8.31%-0.25%+4.51%
'26/09/29250.500%-3.79%47631.96-392.64-0.82%-9.06%+0.82%+5.26%
'26/09/24250.5-5.5-2.15%-5.86%48024.6-132.69-0.28%-9.31%-1.87%+3.45%
'26/09/23256+3+1.19%-4.74%48157.29+357.12+0.75%-8.63%+0.44%+3.89%
'26/09/22253+3+1.2%-3.6%47800.17+81.33+0.17%-8.47%+1.03%+4.87%
'26/09/21250-0.5-0.2%-3.79%47718.84+538.09+1.14%-7.43%-1.34%+3.64%
'26/09/18250.500%-3.79%47180.75+892.75+1.93%-5.64%-1.93%+1.85%
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
'26/09/17250.5+2.5+1.01%-2.82%46288+439.1+0.96%-4.74%+0.05%+1.92%
'26/09/16248+1.5+0.61%-2.23%45848.9+337.41+0.74%-4.03%-0.13%+1.8%
'26/09/15246.5-2-0.8%-3.02%45511.49-351.03-0.77%-4.77%-0.03%+1.75%
'26/09/14248.5+0.5+0.2%-2.82%45862.52-322.33-0.7%-5.43%+0.9%+2.61%
'26/09/11248-3-1.2%-3.98%46184.85-755.64-1.61%-6.96%+0.41%+2.97%
'26/09/10251-1-0.4%-4.37%46940.49-242.87-0.51%-7.44%+0.11%+3.07%
'26/09/09252+0.5+0.2%-4.17%47183.36+77.58+0.16%-7.28%+0.04%+3.11%
'26/09/08251.5-4.5-1.76%-5.86%47105.78-220.49-0.47%-7.71%-1.29%+1.86%
'26/09/0725600%-5.86%47326.27+775.14+1.67%-6.18%-1.67%+0.32%
'26/09/04256+8.5+3.43%-2.63%46551.13+693.47+1.51%-4.76%+1.92%+2.13%
'26/09/03247.5-3.5-1.39%-3.98%45857.66-307.06-0.67%-5.39%-0.72%+1.41%
'26/09/02251-5-1.95%-5.86%46164.72-784-1.67%-6.97%-0.28%+1.11%
'26/09/01256+6+2.4%-3.6%46948.72+820.25+1.78%-5.32%+0.62%+1.72%
'26/08/31250-3-1.19%-4.74%46128.47-202.98-0.44%-5.73%-0.75%+0.99%
'26/08/28253+1+0.4%-4.37%46331.45+356.23+0.77%-5%-0.37%+0.64%
'26/08/27252+5.5+2.23%-2.23%45975.22+142.6+0.31%-4.71%+1.92%+2.48%
'26/08/26246.5+3.5+1.44%-0.82%45832.62+663.16+1.47%-3.31%-0.03%+2.49%
'26/08/25243-0.5-0.21%-1.03%45169.46+407.14+0.91%-2.43%-1.12%+1.4%
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
'26/08/24243.5-2-0.81%-1.83%44762.32-461.97-1.02%-3.43%+0.21%+1.59%
'26/08/21245.5-1-0.41%-2.23%45224.29+290.55+0.65%-2.8%-1.06%+0.57%
'26/08/20246.5+1.5+0.61%-1.63%44933.74+214.39+0.48%-2.34%+0.13%+0.7%
'26/08/19245-4-1.61%-3.21%44719.35-589.33-1.3%-3.61%-0.31%+0.39%
'26/08/18249-6-2.35%-5.49%45308.68-548.59-1.2%-4.76%-1.15%-0.73%
'26/08/17255-4.5-1.73%-7.13%45857.27+46.26+0.1%-4.66%-1.83%-2.47%
'26/08/14259.5-2.5-0.95%-8.02%45811.01-210.47-0.46%-5.1%-0.49%-2.92%
'26/08/13262-8-2.96%-10.7%46021.48+503.41+1.11%-4.05%-4.07%-6.69%
'26/08/12270+7+2.66%-8.37%45518.07+397.35+0.88%-3.2%+1.78%-5.16%
'26/08/11263-1.5-0.57%-8.88%45120.72+191.96+0.43%-2.79%-1%-6.09%
'26/08/10264.5+4.5+1.73%-7.31%44928.76+702.85+1.59%-1.25%+0.14%-6.06%
'26/08/07260-4.5-1.7%-8.88%44225.91-170.79-0.38%-1.63%-1.32%-7.26%
'26/08/06264.5+6+2.32%-6.77%44396.7-214.9-0.48%-2.1%+2.8%-4.67%
'26/08/05258.5+8.5+3.4%-3.6%44611.6+1250.94+2.88%+0.73%+0.52%-4.33%
'26/08/04250-3-1.19%-4.74%43360.66-25.75-0.06%+0.67%-1.13%-5.41%
'26/08/03253+2.5+1%-3.79%43386.41+266.66+0.62%+1.29%+0.38%-5.08%
'26/07/31250.5+21+9.15%+5.01%43119.75+3186.45+7.98%+9.37%+1.17%-4.36%
'26/07/30229.5-7.5-3.16%+1.69%39933.3-105.88-0.26%+9.08%-2.9%-7.39%
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
'26/07/29237-1-0.42%+1.26%40039.18-1564.18-3.76%+4.98%+3.34%-3.72%
'26/07/28238-15-5.93%-4.74%41603.36-2030.83-4.65%+0.09%-1.28%-4.84%
'26/07/27253+0.5+0.2%-4.55%43634.19-20.65-0.05%+0.05%+0.25%-4.6%
'26/07/24252.5-5-1.94%-6.41%43654.84-1195.97-2.67%-2.62%+0.73%-3.79%
'26/07/23257.5+6+2.39%-4.17%44850.81+25.03+0.06%-2.57%+2.33%-1.61%
'26/07/22251.5+5.5+2.24%-2.03%44825.78+592.91+1.34%-1.26%+0.9%-0.77%
'26/07/21246+11.5+4.9%+2.77%44232.87+1783.17+4.2%+2.89%+0.7%-0.11%
'26/07/20234.5+0.5+0.21%+2.99%42449.7-221.57-0.52%+2.35%+0.73%+0.64%
'26/07/17234-8.5-3.51%-0.62%42671.27-2953.71-6.47%-4.27%+2.96%+3.66%
'26/07/16242.5+3.5+1.46%+0.84%45624.98-6.61-0.01%-4.29%+1.47%+5.12%
'26/07/15239+3.5+1.49%+2.34%45631.59+893.64+2%-2.38%-0.51%+4.71%
'26/07/14235.5-1-0.42%+1.9%44737.95-642.57-1.42%-3.76%+1%+5.66%
'26/07/13236.5-1-0.42%+1.47%45380.52+25.91+0.06%-3.7%-0.48%+5.18%
'26/07/09237.500%+1.47%45354.61-379.8-0.83%-4.5%+0.83%+5.98%
'26/07/08237.5+0.5+0.21%+1.69%45734.41+255.3+0.56%-3.97%-0.35%+5.65%
'26/07/07237-5-2.07%-0.41%45479.11-1077.28-2.31%-6.19%+0.24%+5.78%
'26/07/06242+1.5+0.62%+0.21%46556.39-224.23-0.48%-6.64%+1.1%+6.85%
'26/07/03240.5+1.5+0.63%+0.84%46780.62+36.46+0.08%-6.57%+0.55%+7.4%
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
'26/07/02239-2-0.83%0%46744.16-274.83-0.58%-7.11%-0.25%+7.11%
'26/07/01248-3-1.2%-1.2%47018.99+893.08+1.94%-5.31%-3.14%+4.12%
'26/06/30251+4.5+1.83%+0.61%46125.91+1126.01+2.5%-2.94%-0.67%+3.55%
'26/06/29246.5-2-0.8%-0.2%44999.9+428.14+0.96%-2.01%-1.76%+1.81%
'26/06/26248.5-9-3.5%-3.69%44571.76-1683.5-3.64%-5.58%+0.14%+1.89%
'26/06/25257.5+1.5+0.59%-3.12%46255.26+211.66+0.46%-5.14%+0.13%+2.02%
'26/06/24256-3.5-1.35%-4.43%46043.6-1057.05-2.24%-7.27%+0.89%+2.84%
'26/06/23259.5-9-3.35%-7.64%47100.65-640.86-1.34%-8.52%-2.01%+0.88%
'26/06/22268.500%-7.64%47741.51+1276.31+2.75%-6%-2.75%-1.63%
'26/06/18268.5-3.5-1.29%-8.82%46465.2+587.81+1.28%-4.8%-2.57%-4.02%
'26/06/17272+3+1.12%-7.81%45877.39+68.2+0.15%-4.66%+0.97%-3.15%
'26/06/16269+1.5+0.56%-7.29%45809.19+412.2+0.91%-3.79%-0.35%-3.5%
'26/06/15267.5+7+2.69%-4.8%45396.99+1227.95+2.78%-1.12%-0.09%-3.68%
'26/06/12260.5+2+0.77%-4.06%44169.04+1019.58+2.36%+1.22%-1.59%-5.28%
'26/06/11258.5-4.5-1.71%-5.7%43149.46-76.08-0.18%+1.04%-1.53%-6.74%
'26/06/10263-14.5-5.23%-10.6%43225.54-1478.9-3.31%-2.3%-1.92%-8.33%
'26/06/09277.5+8+2.97%-7.98%44704.44+1201.66+2.76%+0.4%+0.21%-8.37%
'26/06/08269.5-15-5.27%-12.8%43502.78-1568.16-3.48%-3.1%-1.79%-9.73%
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
'26/06/05284.5-8.5-2.9%-15.4%45070.94-606.52-1.33%-4.38%-1.57%-11%
'26/06/04293-16-5.18%-19.7%45677.46-781.7-1.68%-5.99%-3.5%-13.7%
'26/06/03309+7.5+2.49%-17.7%46459.16+901.85+1.98%-4.13%+0.51%-13.6%
'26/06/02301.5+8+2.73%-15.5%45557.31+219.4+0.48%-3.67%+2.25%-11.8%
'26/06/01293.5+4.5+1.56%-14.2%45337.91+604.97+1.35%-2.36%+0.21%-11.8%
'26/05/29289+26+9.89%-5.7%44732.94+1096.5+2.51%+0.09%+7.38%-5.79%
'26/05/28263-1-0.38%-6.06%43636.44-620.36-1.4%-1.31%+1.02%-4.75%
'26/05/27264+5+1.93%-4.25%44256.8+731.43+1.68%+0.34%+0.25%-4.59%
'26/05/26259-2-0.77%-4.98%43525.37-119.03-0.27%+0.07%-0.5%-5.05%
'26/05/25261+11+4.4%-0.8%43644.4+1376.43+3.26%+3.33%+1.14%-4.13%
'26/05/22250+2.5+1.01%+0.2%42267.97+899.76+2.18%+5.58%-1.17%-5.37%
'26/05/21247.5+7.5+3.12%+3.33%41368.21+1347.39+3.37%+9.13%-0.25%-5.8%
'26/05/20240-5-2.04%+1.22%40020.82-154.74-0.39%+8.71%-1.65%-7.49%
'26/05/19245-3.5-1.41%-0.2%40175.56-716.26-1.75%+6.81%+0.34%-7.01%
'26/05/18248.500%-0.2%40891.82-280.54-0.68%+6.08%+0.68%-6.28%
'26/05/15248.5+4+1.64%+1.43%41172.36-579.39-1.39%+4.61%+3.03%-3.18%
'26/05/14244.5-6.5-2.59%-1.2%41751.75+377.25+0.91%+5.56%-3.5%-6.76%
'26/05/13251+1+0.4%-0.8%41374.5-523.82-1.25%+4.24%+1.65%-5.04%
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
'26/05/12250-2-0.79%-1.59%41898.32+108.26+0.26%+4.51%-1.05%-6.1%
'26/05/11252+2+0.8%-0.8%41790.06+186.12+0.45%+4.98%+0.35%-5.78%
'26/05/08250-3.5-1.38%-2.17%41603.94-329.84-0.79%+4.15%-0.59%-6.32%
'26/05/07253.5+1.5+0.6%-1.59%41933.78+794.93+1.93%+6.17%-1.33%-7.75%
'26/05/06252+12.5+5.22%+3.55%41138.85+369.56+0.91%+7.13%+4.31%-3.58%
'26/05/05239.5+12+5.27%+9.01%40769.29+64.15+0.16%+7.3%+5.11%+1.71%
'26/05/04227.5+8+3.64%+13%40705.14+1778.51+4.57%+12.2%-0.93%+0.79%
'26/04/30219.5-5.5-2.44%+10.2%38926.63-376.87-0.96%+11.1%-1.48%-0.9%
'26/04/29225-0.5-0.22%+9.98%39303.5-218.23-0.55%+10.5%+0.33%-0.53%
'26/04/28225.5-2.5-1.1%+8.77%39521.73-94.9-0.24%+10.2%-0.86%-1.47%
'26/04/27228+6.5+2.93%+12%39616.63+684.23+1.76%+12.2%+1.17%-0.22%
'26/04/24221.5-3.5-1.56%+10.2%38932.4+1218.25+3.23%+15.8%-4.79%-5.58%
'26/04/23225+4+1.81%+12.2%37714.15-164.32-0.43%+15.3%+2.24%-3.09%
'26/04/22221+10+4.74%+17.5%37878.47+273.36+0.73%+16.1%+4.01%+1.39%
'26/04/21211+3.5+1.69%+19.5%37605.11+646.31+1.75%+18.2%-0.06%+1.35%
'26/04/20207.5+1.5+0.73%+20.4%36958.8+154.46+0.42%+18.7%+0.31%+1.72%
'26/04/17206-1-0.48%+19.8%36804.34-327.68-0.88%+17.6%+0.4%+2.19%
'26/04/16207-0.5-0.24%+19.5%37132.02+409.88+1.12%+18.9%-1.36%+0.58%
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
'26/04/15207.500%+19.5%36722.14+426.02+1.17%+20.3%-1.17%-0.81%
'26/04/14207.5+7.5+3.75%+24%36296.12+838.83+2.37%+23.2%+1.38%+0.82%
'26/04/13200-0.5-0.25%+23.7%35457.29+39.46+0.11%+23.3%-0.36%+0.38%
'26/04/10200.5+0.5+0.25%+24%35417.83+556.67+1.6%+25.3%-1.35%-1.28%
'26/04/09200-1.5-0.74%+23.1%34861.16+99.78+0.29%+25.6%-1.03%-2.57%
'26/04/08201.5+9.5+4.95%+29.2%34761.38+1531.56+4.61%+31.4%+0.34%-2.27%
'26/04/07192-1-0.52%+28.5%33229.82+657.39+2.02%+34.1%-2.54%-5.59%
'26/04/02193-4-2.03%+25.9%32572.43-602.39-1.82%+31.7%-0.21%-5.76%
'26/04/01197+9.5+5.07%+32.3%33174.82+1451.83+4.58%+37.7%+0.49%-5.41%
'26/03/31187.5-6.5-3.35%+27.8%31722.99-795.17-2.45%+34.3%-0.9%-6.47%
'26/03/30194-5.5-2.76%+24.3%32518.16-594.43-1.8%+31.9%-0.96%-7.59%
'26/03/27199.5-1-0.5%+23.7%33112.59-225.03-0.68%+31%+0.18%-7.32%
'26/03/26200.5+0.5+0.25%+24%33337.62-101.49-0.3%+30.6%+0.55%-6.61%
'26/03/25200+5+2.56%+27.2%33439.11+826.87+2.54%+33.9%+0.02%-6.74%
'26/03/24195-1-0.51%+26.5%32612.24-110.26-0.34%+33.5%-0.17%-6.94%
'26/03/23196-7-3.45%+22.2%32722.5-821.38-2.45%+30.2%-1%-8.04%
'26/03/20203-2-0.98%+21%33543.88-145.8-0.43%+29.6%-0.55%-8.66%
'26/03/19205-5-2.38%+18.1%33689.68-658.9-1.92%+27.2%-0.46%-9.06%
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
'26/03/18210-2-0.94%+17%34348.58+512.01+1.51%+29.1%-2.45%-12.1%
'26/03/17212-4.5-2.08%+14.5%33836.57+494.06+1.48%+31%-3.56%-16.4%
'26/03/16216.5+2+0.93%+15.6%33342.51-57.81-0.17%+30.8%+1.1%-15.1%
'26/03/13214.500%+15.6%33400.32-181.54-0.54%+30.1%+0.54%-14.4%
'26/03/12214.5-4.5-2.05%+13.2%33581.86-532.33-1.56%+28%-0.49%-14.8%
'26/03/11219+9.5+4.53%+18.4%34114.19+1342.32+4.1%+33.3%+0.43%-14.9%
'26/03/10209.5-1-0.48%+17.8%32771.87+661.45+2.06%+36%-2.54%-18.2%
'26/03/09210.5-12.5-5.61%+11.2%32110.42-1489.12-4.43%+30%-1.18%-18.8%
'26/03/06223-1-0.45%+10.7%33599.54-73.4-0.22%+29.7%-0.23%-19%
'26/03/05224+7+3.23%+14.3%33672.94+844.06+2.57%+33%+0.66%-18.8%
'26/03/04217-12-5.24%+8.3%32828.88-1494.77-4.35%+27.2%-0.89%-18.9%
'26/03/03229-10-4.18%+3.77%34323.65-771.44-2.2%+24.4%-1.98%-20.7%
'26/03/02239-4-1.65%+2.06%35095.09-319.4-0.9%+23.3%-0.75%-21.3%
'26/02/26243-3.5-1.42%+0.61%35414.49+1.420%+23.3%-1.42%-22.7%
'26/02/25246.5+14.5+6.25%+6.9%35413.07+712.25+2.05%+25.9%+4.2%-19%
'26/02/24232+3.5+1.53%+8.53%34700.82+927.56+2.75%+29.3%-1.22%-20.8%
'26/02/23228.5+1.5+0.66%+9.25%33773.26+167.55+0.5%+30%+0.16%-20.7%
'26/02/11227+6+2.71%+12.2%33605.71+532.74+1.61%+32.1%+1.1%-19.8%
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
'26/02/10221+2.5+1.14%+13.5%33072.97+668.35+2.06%+34.8%-0.92%-21.3%
'26/02/09218.5+3.5+1.63%+15.3%32404.62+621.7+1.96%+37.4%-0.33%-22.1%
'26/02/06215-0.5-0.23%+15.1%31782.92-18.35-0.06%+37.3%-0.17%-22.3%
'26/02/05215.5-3.5-1.6%+13.2%31801.27-488.54-1.51%+35.3%-0.09%-22%
'26/02/04219+2.5+1.15%+14.5%32289.81+94.45+0.29%+35.7%+0.86%-21.1%
'26/02/03216.5+2+0.93%+15.6%32195.36+571.33+1.81%+38.1%-0.88%-22.5%
'26/02/02214.5-6-2.72%+12.5%31624.03-439.72-1.37%+36.2%-1.35%-23.7%
'26/01/30220.5-3.5-1.56%+10.7%32063.75-472.52-1.45%+34.2%-0.11%-23.5%
'26/01/29224-1.5-0.67%+9.98%32536.27-267.55-0.82%+33.1%+0.15%-23.2%
'26/01/28225.500%+9.98%32803.82+485.9+1.5%+35.1%-1.5%-25.2%
'26/01/27225.5+1.5+0.67%+10.7%32317.92+253.4+0.79%+36.2%-0.12%-25.5%
'26/01/26224+2.5+1.13%+12%32064.52+103.01+0.32%+36.6%+0.81%-24.7%
'26/01/23221.5-2-0.89%+11%31961.51+215.43+0.68%+37.6%-1.57%-26.6%
'26/01/22223.5+4.5+2.05%+13.2%31746.08+499.71+1.6%+39.8%+0.45%-26.5%
'26/01/21219-4.5-2.01%+11%31246.37-513.62-1.62%+37.5%-0.39%-26.6%
'26/01/20223.5-6-2.61%+8.06%31759.99+120.7+0.38%+38%-2.99%-30%
'26/01/19229.5-5-2.13%+5.76%31639.29+230.59+0.73%+39.1%-2.86%-33.3%
'26/01/16234.5+1+0.43%+6.21%31408.7+598.12+1.94%+41.8%-1.51%-35.5%
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
'26/01/15233.5-1-0.43%+5.76%30810.58-131.2-0.42%+41.2%-0.01%-35.4%
'26/01/14234.5+8+3.53%+9.49%30941.78+234.56+0.76%+42.2%+2.77%-32.7%
'26/01/13226.5-2-0.88%+8.53%30707.22+139.93+0.46%+42.9%-1.34%-34.3%
'26/01/12228.5-2-0.87%+7.59%30567.29+278.33+0.92%+44.2%-1.79%-36.6%
'26/01/09230.5+1+0.44%+8.06%30288.96-71.59-0.24%+43.9%+0.68%-35.8%
'26/01/08229.5-9-3.77%+3.98%30360.55-74.92-0.25%+43.5%-3.52%-39.5%
'26/01/07238.5+2.5+1.06%+5.08%30435.47-140.83-0.46%+42.8%+1.52%-37.8%
'26/01/06236+1.5+0.64%+5.76%30576.3+471.26+1.57%+45.1%-0.93%-39.3%
'26/01/05234.5+2.5+1.08%+6.9%30105.04+755.23+2.57%+48.8%-1.49%-41.9%
'26/01/02232+1.5+0.65%+7.59%29349.81+386.21+1.33%+50.8%-0.68%-43.2%
'25/12/31230.5+2.5+1.1%+8.77%28963.6+256.47+0.89%+52.1%+0.21%-43.4%
'25/12/30228-3-1.3%+7.36%28707.13-103.76-0.36%+51.6%-0.94%-44.2%
'25/12/29231+5.5+2.44%+9.98%28810.89+254.87+0.89%+52.9%+1.55%-43%
'25/12/26225.5+1.5+0.67%+10.7%28556.02+184.04+0.65%+53.9%+0.02%-43.2%
'25/12/2422400%+10.7%28371.98+61.51+0.22%+54.3%-0.22%-43.6%
'25/12/2322400%+10.7%28310.47+160.83+0.57%+55.2%-0.57%-44.4%
'25/12/22224+2.5+1.13%+12%28149.64+453.29+1.64%+57.7%-0.51%-45.7%
'25/12/19221.5+5.5+2.55%+14.8%27696.35+227.82+0.83%+59%+1.72%-44.2%
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
'25/12/18216-0.5-0.23%+14.5%27468.53-56.64-0.21%+58.7%-0.02%-44.1%
'25/12/17216.5-1.5-0.69%+13.8%27525.17-11.49-0.04%+58.6%-0.65%-44.8%
'25/12/16218-3.5-1.58%+12%27536.66-330.28-1.19%+56.7%-0.39%-44.8%
'25/12/15221.5-5.5-2.42%+9.25%27866.94-331.08-1.17%+54.9%-1.25%-45.6%
'25/12/12227+1+0.44%+9.73%28198.02+173.27+0.62%+55.8%-0.18%-46.1%
'25/12/11226-7.5-3.21%+6.21%28024.75-375.98-1.32%+53.8%-1.89%-47.6%
'25/12/10233.5-1.5-0.64%+5.53%28400.73+218.13+0.77%+55%-1.41%-49.4%
'25/12/09235+3+1.29%+6.9%28182.6-121.18-0.43%+54.3%+1.72%-47.4%
'25/12/08232+1+0.43%+7.36%28303.78+322.89+1.15%+56.1%-0.72%-48.7%
'25/12/05231+2.5+1.09%+8.53%27980.89+185.18+0.67%+57.1%+0.42%-48.6%
'25/12/04228.5+1.5+0.66%+9.25%27795.71+2.67+0.01%+57.1%+0.65%-47.9%
'25/12/03227+5+2.25%+11.7%27793.04+228.77+0.83%+58.4%+1.42%-46.7%
'25/12/0222200%+11.7%27564.27+221.74+0.81%+59.7%-0.81%-48%
'25/12/01222-3.5-1.55%+9.98%27342.53-283.95-1.03%+58.1%-0.52%-48.1%
'25/11/28225.5-5.5-2.38%+7.36%27626.48+71.95+0.26%+58.5%-2.64%-51.1%
'25/11/27231+4+1.76%+9.25%27554.53+144.99+0.53%+59.3%+1.23%-50.1%
'25/11/26227+8+3.65%+13.2%27409.54+497.37+1.85%+62.3%+1.8%-49%
'25/11/25219-1-0.45%+12.7%26912.17+407.93+1.54%+64.8%-1.99%-52.1%
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
'25/11/24220-5-2.22%+10.2%26504.24+69.3+0.26%+65.2%-2.48%-55%
'25/11/21225-11.5-4.86%+4.86%26434.94-991.42-3.61%+59.2%-1.25%-54.4%
'25/11/20236.5+7.5+3.28%+8.3%27426.36+846.24+3.18%+64.3%+0.1%-56%
'25/11/19229-1-0.43%+7.83%26580.12-176-0.66%+63.2%+0.23%-55.4%
'25/11/18230-6-2.54%+5.08%26756.12-691.19-2.52%+59.1%-0.02%-54%
'25/11/17236-5-2.07%+2.9%27447.31+49.81+0.18%+59.4%-2.25%-56.5%