≡
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: 10/02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
251254-3-1.18%0.98%253253250.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
30,46776.54億32,698932股/筆251.21.8516.530.98
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)
30,52777.21億20,3391.5張/筆252.9+2.5 (+0.99%)

連續漲跌: 連2漲→跌  ( -3元 / -1.18%)

財報評分: 最新40分 / 平均40分

上市指數: 48475.74 (122.25 / +0.25%)

新聞及公告

• 鴻海攜手祥寶參展台北國際照顧博覽會 智慧長照三大場域啟動實證 (Anue鉅亨 3小時前)

• 外資連3買加碼26.22億元 大舉掃貨主動式ETF 仁寶、緯創、鴻海慘遭拋售 (Anue鉅亨 4小時前)

• 台股續戰新高！外資進出前10大一文看　買友達、調節2檔老AI股 (ETtoday新聞雲 5小時前)

• 夏普參展CARES EXPO聚焦兩大應用 空氣淨化方案導入台日多處場域 (Anue鉅亨 10/02 15:57)

• 夏普雙主軸布局智慧照護 整合鴻海集團資源打造客製化方案 (Anue鉅亨 10/02 15:17)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 快訊／台股收漲122點、刷收盤新高　台積電跌10元至2500 (ETtoday新聞雲 10/02 13:35)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 快訊／台積電漲5元至2515　台股平盤震盪一度漲近90點 (ETtoday新聞雲 10/02 09:03)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 外資連2買！今加碼台股219億元　進出前10檔一次看 (ETtoday新聞雲 10/01 16:50)

• 台積電追平史上最高收盤價2510元！　台股漲413點收48353 (ETtoday新聞雲 10/01 13:35)

• 〈台股開盤〉權值股漲跌互見 上漲200點、徘徊4萬8大關 (Anue鉅亨 10/01 09:55)

• 台積電漲15元至2495　台股漲逾200點攻回48K (ETtoday新聞雲 10/01 09:03)

• 〈台股盤前要聞〉台股力守五日線、鴻海分紅大成長、欣興砸百億標廠 (Anue鉅亨 10/01 05:10)

• 代子公司iCana Holdings Ltd.公告取得安科諾科技有限公司股權 (公告訊息 09/30 18:08)

• 代子公司Big Innovation Holdings Limited公告取得iCana Holdings Ltd.股份 (公告訊息 09/30 18:08)

• 代子公司Argyle Holdings Limited公告取得Big Innovation Holdings Limited股份 (公告訊息 09/30 18:08)

• 代子公司富泰華工業(深圳)有限公司公告取得廠房之使用權資產 (公告訊息 09/30 18:07)

• 鴻海永續公民獎躍居製造業第2　AI助攻ESG、人才永續同步升級 (ETtoday新聞雲 09/30 17:55)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 〈台股盤後〉台積電尾盤急殺 4萬8得而復失 終場漲308點留上影線 (Anue鉅亨 09/30 13:50)

• 台股收漲308點48K得而復失　台積電漲5元至2480 (ETtoday新聞雲 09/30 13:34)

• 鴻海年度分紅今入帳 較去年大增雙位數百分比 績優員工甚至可拿百萬 (Anue鉅亨 09/30 11:21)

• 巴逆逆喊衝「大舉買入7檔股」半小時後尷尬：感覺卡住了！一票崩潰 (ETtoday新聞雲 09/30 10:55)

• 台股戰新高！權值4王領漲爭鋒　ETF新兵甜甜價開募 (ETtoday新聞雲 09/30 10:53)

• 〈台股開盤〉電子權值回神、面板雙虎助陣 反彈700點收復兩關卡 (Anue鉅亨 09/30 09:52)

• 台積電漲25元重回2500　台股漲579點來到48211 (ETtoday新聞雲 09/30 09:04)

• 夜盤噴了！台指期大漲540點　一舉站回48000 (ETtoday新聞雲 09/29 21:10)

• (補充2026/06/03公告)代子公司富士康工業互聯網股份有限公司公告處分鼎捷數智股份有限公司股份之處分情形 (公告訊息 09/29 19:08)

• 鴻海轉型有成 董座劉揚偉獲選2026全球百大製造業領袖第7名 (Anue鉅亨 09/29 17:14)

• 〈台股盤後〉節後補跌392點 油價、美債殖利率雙擊痛失4萬8及5日線 (Anue鉅亨 09/29 14:41)

• 台積電2人上榜！全球百大製造業領袖　秦永沛、米玉傑入列 (ETtoday新聞雲 09/29 14:11)

• 台股收跌393點48K得而復失　台積電持平至2475 (ETtoday新聞雲 09/29 13:35)

• 台股中秋後首開盤！翻紅收復48K　台積電翻紅漲15元 (ETtoday新聞雲 09/29 09:04)

• 鴻海攻具身智能機器人 旗下富士康攜手阿爾特成立富特康 (Anue鉅亨 09/27 10:16)

• 鴻海擬出清美國金融科技公司Figure Technology Solutions持股 實現投資利益 (Anue鉅亨 09/24 20:05)

• 代子公司HCM International Company公告董事會決議預計處分Figure Technology Solutions, Inc.股份 (公告訊息 09/24 17:37)

• 代子公司準時達國際供應鏈管理有限公司公告取得上海印華國際貨運代理有限公司股權 (公告訊息 09/24 17:37)

• 代子公司Joyspeed Global Cargo (China) Limited公告處分上海印華國際貨運代理有限公司股權 (公告訊息 09/24 17:36)

• 外資拒抱股過中秋！重砍友達近8萬張　進出前10大一文看 (ETtoday新聞雲 09/24 17:23)

• 台股中秋前量縮收跌133點　台積電跌25元至2475 (ETtoday新聞雲 09/24 13:32)

• 〈台股開盤〉中秋連假前4萬8拉鋸戰 跌403點回測5日線 台積電2500元失守 (Anue鉅亨 09/24 10:24)

• 台積電跌20元至2480　台股跌372點失守48K (ETtoday新聞雲 09/24 09:03)

• 〈台股盤後〉台積電、鴻海領漲成功站上4萬8 漲357點收48157點 (Anue鉅亨 09/23 14:25)

• 台股站穩48K！漲357點刷史上最高收盤　台積電漲40元至2500 (ETtoday新聞雲 09/23 13:35)

• 00930今除息！　年化配息率20%陷貼息 (ETtoday新聞雲 09/23 10:51)

• 台股漲391點站回48K　台積電漲30元至2490 (ETtoday新聞雲 09/23 09:01)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 鴻海董事會決議發行無擔保普通公司債 (公告訊息 09/22 17:10)

 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
'26/10/02251-3-1.18%-1.18%48475.74+122.25+0.25%+0.25%-1.43%-1.43%
'26/10/01254+2.5+0.99%-0.2%48353.49+413.36+0.86%+1.12%+0.13%-1.32%
'26/09/30251.5+1+0.4%+0.2%47940.13+308.17+0.65%+1.77%-0.25%-1.57%
'26/09/29250.500%+0.2%47631.96-392.64-0.82%+0.94%+0.82%-0.74%
'26/09/24250.5-5.5-2.15%-1.95%48024.6-132.69-0.28%+0.66%-1.87%-2.61%
'26/09/23256+3+1.19%-0.79%48157.29+357.12+0.75%+1.41%+0.44%-2.2%
'26/09/22253+3+1.2%+0.4%47800.17+81.33+0.17%+1.59%+1.03%-1.19%
'26/09/21250-0.5-0.2%+0.2%47718.84+538.09+1.14%+2.74%-1.34%-2.55%
'26/09/18250.500%+0.2%47180.75+892.75+1.93%+4.73%-1.93%-4.53%
'26/09/17250.5+2.5+1.01%+1.21%46288+439.1+0.96%+5.73%+0.05%-4.52%
'26/09/16248+1.5+0.61%+1.83%45848.9+337.41+0.74%+6.51%-0.13%-4.69%
'26/09/15246.5-2-0.8%+1.01%45511.49-351.03-0.77%+5.7%-0.03%-4.69%
'26/09/14248.5+0.5+0.2%+1.21%45862.52-322.33-0.7%+4.96%+0.9%-3.75%
'26/09/11248-3-1.2%0%46184.85-755.64-1.61%+3.27%+0.41%-3.27%
'26/09/10251-1-0.4%-0.4%46940.49-242.87-0.51%+2.74%+0.11%-3.14%
'26/09/09252+0.5+0.2%-0.2%47183.36+77.58+0.16%+2.91%+0.04%-3.11%
'26/09/08251.5-4.5-1.76%-1.95%47105.78-220.49-0.47%+2.43%-1.29%-4.38%
'26/09/0725600%-1.95%47326.27+775.14+1.67%+4.13%-1.67%-6.09%
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
'26/09/04256+8.5+3.43%+1.41%46551.13+693.47+1.51%+5.71%+1.92%-4.3%
'26/09/03247.5-3.5-1.39%0%45857.66-307.06-0.67%+5.01%-0.72%-5.01%
'26/09/02251-5-1.95%-1.95%46164.72-784-1.67%+3.25%-0.28%-5.21%
'26/09/01256+6+2.4%+0.4%46948.72+820.25+1.78%+5.09%+0.62%-4.69%
'26/08/31250-3-1.19%-0.79%46128.47-202.98-0.44%+4.63%-0.75%-5.42%
'26/08/28253+1+0.4%-0.4%46331.45+356.23+0.77%+5.44%-0.37%-5.84%
'26/08/27252+5.5+2.23%+1.83%45975.22+142.6+0.31%+5.77%+1.92%-3.94%
'26/08/26246.5+3.5+1.44%+3.29%45832.62+663.16+1.47%+7.32%-0.03%-4.03%
'26/08/25243-0.5-0.21%+3.08%45169.46+407.14+0.91%+8.3%-1.12%-5.22%
'26/08/24243.5-2-0.81%+2.24%44762.32-461.97-1.02%+7.19%+0.21%-4.95%
'26/08/21245.5-1-0.41%+1.83%45224.29+290.55+0.65%+7.88%-1.06%-6.06%
'26/08/20246.5+1.5+0.61%+2.45%44933.74+214.39+0.48%+8.4%+0.13%-5.95%
'26/08/19245-4-1.61%+0.8%44719.35-589.33-1.3%+6.99%-0.31%-6.19%
'26/08/18249-6-2.35%-1.57%45308.68-548.59-1.2%+5.71%-1.15%-7.28%
'26/08/17255-4.5-1.73%-3.28%45857.27+46.26+0.1%+5.82%-1.83%-9.09%
'26/08/14259.5-2.5-0.95%-4.2%45811.01-210.47-0.46%+5.33%-0.49%-9.53%
'26/08/13262-8-2.96%-7.04%46021.48+503.41+1.11%+6.5%-4.07%-13.5%
'26/08/12270+7+2.66%-4.56%45518.07+397.35+0.88%+7.44%+1.78%-12%
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
'26/08/11263-1.5-0.57%-5.1%45120.72+191.96+0.43%+7.89%-1%-13%
'26/08/10264.5+4.5+1.73%-3.46%44928.76+702.85+1.59%+9.61%+0.14%-13.1%
'26/08/07260-4.5-1.7%-5.1%44225.91-170.79-0.38%+9.19%-1.32%-14.3%
'26/08/06264.5+6+2.32%-2.9%44396.7-214.9-0.48%+8.66%+2.8%-11.6%
'26/08/05258.5+8.5+3.4%+0.4%44611.6+1250.94+2.88%+11.8%+0.52%-11.4%
'26/08/04250-3-1.19%-0.79%43360.66-25.75-0.06%+11.7%-1.13%-12.5%
'26/08/03253+2.5+1%+0.2%43386.41+266.66+0.62%+12.4%+0.38%-12.2%
'26/07/31250.5+21+9.15%+9.37%43119.75+3186.45+7.98%+21.4%+1.17%-12%
'26/07/30229.5-7.5-3.16%+5.91%39933.3-105.88-0.26%+21.1%-2.9%-15.2%
'26/07/29237-1-0.42%+5.46%40039.18-1564.18-3.76%+16.5%+3.34%-11.1%
'26/07/28238-15-5.93%-0.79%41603.36-2030.83-4.65%+11.1%-1.28%-11.9%
'26/07/27253+0.5+0.2%-0.59%43634.19-20.65-0.05%+11%+0.25%-11.6%
'26/07/24252.5-5-1.94%-2.52%43654.84-1195.97-2.67%+8.08%+0.73%-10.6%
'26/07/23257.5+6+2.39%-0.2%44850.81+25.03+0.06%+8.14%+2.33%-8.34%
'26/07/22251.5+5.5+2.24%+2.03%44825.78+592.91+1.34%+9.59%+0.9%-7.56%
'26/07/21246+11.5+4.9%+7.04%44232.87+1783.17+4.2%+14.2%+0.7%-7.16%
'26/07/20234.5+0.5+0.21%+7.26%42449.7-221.57-0.52%+13.6%+0.73%-6.34%
'26/07/17234-8.5-3.51%+3.51%42671.27-2953.71-6.47%+6.25%+2.96%-2.74%
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
'26/07/16242.5+3.5+1.46%+5.02%45624.98-6.61-0.01%+6.23%+1.47%-1.21%
'26/07/15239+3.5+1.49%+6.58%45631.59+893.64+2%+8.35%-0.51%-1.77%
'26/07/14235.5-1-0.42%+6.13%44737.95-642.57-1.42%+6.82%+1%-0.69%
'26/07/13236.5-1-0.42%+5.68%45380.52+25.91+0.06%+6.88%-0.48%-1.2%
'26/07/09237.500%+5.68%45354.61-379.8-0.83%+5.99%+0.83%-0.31%
'26/07/08237.5+0.5+0.21%+5.91%45734.41+255.3+0.56%+6.59%-0.35%-0.68%
'26/07/07237-5-2.07%+3.72%45479.11-1077.28-2.31%+4.12%+0.24%-0.4%
'26/07/06242+1.5+0.62%+4.37%46556.39-224.23-0.48%+3.62%+1.1%+0.74%
'26/07/03240.5+1.5+0.63%+5.02%46780.62+36.46+0.08%+3.7%+0.55%+1.32%
'26/07/02239-2-0.83%+4.15%46744.16-274.83-0.58%+3.1%-0.25%+1.05%
'26/07/01248-3-1.2%+2.79%47018.99+893.08+1.94%+5.09%-3.14%-2.31%
'26/06/30251+4.5+1.83%+4.67%46125.91+1126.01+2.5%+7.72%-0.67%-3.06%
'26/06/29246.5-2-0.8%+3.82%44999.9+428.14+0.96%+8.76%-1.76%-4.94%
'26/06/26248.5-9-3.5%+0.19%44571.76-1683.5-3.64%+4.8%+0.14%-4.61%
'26/06/25257.5+1.5+0.59%+0.78%46255.26+211.66+0.46%+5.28%+0.13%-4.5%
'26/06/24256-3.5-1.35%-0.58%46043.6-1057.05-2.24%+2.92%+0.89%-3.5%
'26/06/23259.5-9-3.35%-3.91%47100.65-640.86-1.34%+1.54%-2.01%-5.45%
'26/06/22268.500%-3.91%47741.51+1276.31+2.75%+4.33%-2.75%-8.24%
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
'26/06/18268.5-3.5-1.29%-5.15%46465.2+587.81+1.28%+5.66%-2.57%-10.8%
'26/06/17272+3+1.12%-4.09%45877.39+68.2+0.15%+5.82%+0.97%-9.91%
'26/06/16269+1.5+0.56%-3.55%45809.19+412.2+0.91%+6.78%-0.35%-10.3%
'26/06/15267.5+7+2.69%-0.96%45396.99+1227.95+2.78%+9.75%-0.09%-10.7%
'26/06/12260.5+2+0.77%-0.19%44169.04+1019.58+2.36%+12.3%-1.59%-12.5%
'26/06/11258.5-4.5-1.71%-1.9%43149.46-76.08-0.18%+12.1%-1.53%-14%
'26/06/10263-14.5-5.23%-7.03%43225.54-1478.9-3.31%+8.44%-1.92%-15.5%
'26/06/09277.5+8+2.97%-4.27%44704.44+1201.66+2.76%+11.4%+0.21%-15.7%
'26/06/08269.5-15-5.27%-9.31%43502.78-1568.16-3.48%+7.55%-1.79%-16.9%
'26/06/05284.5-8.5-2.9%-11.9%45070.94-606.52-1.33%+6.13%-1.57%-18.1%
'26/06/04293-16-5.18%-16.5%45677.46-781.7-1.68%+4.34%-3.5%-20.8%
'26/06/03309+7.5+2.49%-14.4%46459.16+901.85+1.98%+6.41%+0.51%-20.8%
'26/06/02301.5+8+2.73%-12.1%45557.31+219.4+0.48%+6.92%+2.25%-19%
'26/06/01293.5+4.5+1.56%-10.7%45337.91+604.97+1.35%+8.37%+0.21%-19.1%
'26/05/29289+26+9.89%-1.9%44732.94+1096.5+2.51%+11.1%+7.38%-13%
'26/05/28263-1-0.38%-2.27%43636.44-620.36-1.4%+9.53%+1.02%-11.8%
'26/05/27264+5+1.93%-0.39%44256.8+731.43+1.68%+11.4%+0.25%-11.8%
'26/05/26259-2-0.77%-1.15%43525.37-119.03-0.27%+11.1%-0.5%-12.2%
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
'26/05/25261+11+4.4%+3.2%43644.4+1376.43+3.26%+14.7%+1.14%-11.5%
'26/05/22250+2.5+1.01%+4.24%42267.97+899.76+2.18%+17.2%-1.17%-12.9%
'26/05/21247.5+7.5+3.12%+7.5%41368.21+1347.39+3.37%+21.1%-0.25%-13.6%
'26/05/20240-5-2.04%+5.31%40020.82-154.74-0.39%+20.7%-1.65%-15.4%
'26/05/19245-3.5-1.41%+3.82%40175.56-716.26-1.75%+18.5%+0.34%-14.7%
'26/05/18248.500%+3.82%40891.82-280.54-0.68%+17.7%+0.68%-13.9%
'26/05/15248.5+4+1.64%+5.52%41172.36-579.39-1.39%+16.1%+3.03%-10.6%
'26/05/14244.5-6.5-2.59%+2.79%41751.75+377.25+0.91%+17.2%-3.5%-14.4%
'26/05/13251+1+0.4%+3.2%41374.5-523.82-1.25%+15.7%+1.65%-12.5%
'26/05/12250-2-0.79%+2.38%41898.32+108.26+0.26%+16%-1.05%-13.6%
'26/05/11252+2+0.8%+3.2%41790.06+186.12+0.45%+16.5%+0.35%-13.3%
'26/05/08250-3.5-1.38%+1.78%41603.94-329.84-0.79%+15.6%-0.59%-13.8%
'26/05/07253.5+1.5+0.6%+2.38%41933.78+794.93+1.93%+17.8%-1.33%-15.5%
'26/05/06252+12.5+5.22%+7.72%41138.85+369.56+0.91%+18.9%+4.31%-11.2%
'26/05/05239.5+12+5.27%+13.4%40769.29+64.15+0.16%+19.1%+5.11%-5.68%
'26/05/04227.5+8+3.64%+17.5%40705.14+1778.51+4.57%+24.5%-0.93%-6.99%
'26/04/30219.5-5.5-2.44%+14.7%38926.63-376.87-0.96%+23.3%-1.48%-8.67%
'26/04/29225-0.5-0.22%+14.4%39303.5-218.23-0.55%+22.7%+0.33%-8.24%
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
'26/04/28225.5-2.5-1.1%+13.2%39521.73-94.9-0.24%+22.4%-0.86%-9.2%
'26/04/27228+6.5+2.93%+16.5%39616.63+684.23+1.76%+24.5%+1.17%-8.03%
'26/04/24221.5-3.5-1.56%+14.7%38932.4+1218.25+3.23%+28.5%-4.79%-13.9%
'26/04/23225+4+1.81%+16.7%37714.15-164.32-0.43%+28%+2.24%-11.2%
'26/04/22221+10+4.74%+22.3%37878.47+273.36+0.73%+28.9%+4.01%-6.63%
'26/04/21211+3.5+1.69%+24.3%37605.11+646.31+1.75%+31.2%-0.06%-6.82%
'26/04/20207.5+1.5+0.73%+25.2%36958.8+154.46+0.42%+31.7%+0.31%-6.47%
'26/04/17206-1-0.48%+24.6%36804.34-327.68-0.88%+30.5%+0.4%-5.91%
'26/04/16207-0.5-0.24%+24.3%37132.02+409.88+1.12%+32%-1.36%-7.67%
'26/04/15207.500%+24.3%36722.14+426.02+1.17%+33.6%-1.17%-9.22%
'26/04/14207.5+7.5+3.75%+29%36296.12+838.83+2.37%+36.7%+1.38%-7.72%
'26/04/13200-0.5-0.25%+28.7%35457.29+39.46+0.11%+36.9%-0.36%-8.19%
'26/04/10200.5+0.5+0.25%+29%35417.83+556.67+1.6%+39.1%-1.35%-10.1%
'26/04/09200-1.5-0.74%+28%34861.16+99.78+0.29%+39.5%-1.03%-11.4%
'26/04/08201.5+9.5+4.95%+34.4%34761.38+1531.56+4.61%+45.9%+0.34%-11.5%
'26/04/07192-1-0.52%+33.7%33229.82+657.39+2.02%+48.8%-2.54%-15.1%
'26/04/02193-4-2.03%+31%32572.43-602.39-1.82%+46.1%-0.21%-15.2%
'26/04/01197+9.5+5.07%+37.6%33174.82+1451.83+4.58%+52.8%+0.49%-15.2%
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
'26/03/31187.5-6.5-3.35%+33%31722.99-795.17-2.45%+49.1%-0.9%-16.1%
'26/03/30194-5.5-2.76%+29.3%32518.16-594.43-1.8%+46.4%-0.96%-17.1%
'26/03/27199.5-1-0.5%+28.7%33112.59-225.03-0.68%+45.4%+0.18%-16.7%
'26/03/26200.5+0.5+0.25%+29%33337.62-101.49-0.3%+45%+0.55%-16%
'26/03/25200+5+2.56%+32.3%33439.11+826.87+2.54%+48.6%+0.02%-16.3%
'26/03/24195-1-0.51%+31.6%32612.24-110.26-0.34%+48.1%-0.17%-16.5%
'26/03/23196-7-3.45%+27.1%32722.5-821.38-2.45%+44.5%-1%-17.4%
'26/03/20203-2-0.98%+25.9%33543.88-145.8-0.43%+43.9%-0.55%-18%
'26/03/19205-5-2.38%+22.9%33689.68-658.9-1.92%+41.1%-0.46%-18.3%
'26/03/18210-2-0.94%+21.7%34348.58+512.01+1.51%+43.3%-2.45%-21.6%
'26/03/17212-4.5-2.08%+19.2%33836.57+494.06+1.48%+45.4%-3.56%-26.2%
'26/03/16216.5+2+0.93%+20.3%33342.51-57.81-0.17%+45.1%+1.1%-24.9%
'26/03/13214.500%+20.3%33400.32-181.54-0.54%+44.4%+0.54%-24.1%
'26/03/12214.5-4.5-2.05%+17.8%33581.86-532.33-1.56%+42.1%-0.49%-24.3%
'26/03/11219+9.5+4.53%+23.2%34114.19+1342.32+4.1%+47.9%+0.43%-24.8%
'26/03/10209.5-1-0.48%+22.6%32771.87+661.45+2.06%+51%-2.54%-28.4%
'26/03/09210.5-12.5-5.61%+15.7%32110.42-1489.12-4.43%+44.3%-1.18%-28.6%
'26/03/06223-1-0.45%+15.2%33599.54-73.4-0.22%+44%-0.23%-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
'26/03/05224+7+3.23%+18.9%33672.94+844.06+2.57%+47.7%+0.66%-28.8%
'26/03/04217-12-5.24%+12.7%32828.88-1494.77-4.35%+41.2%-0.89%-28.6%
'26/03/03229-10-4.18%+7.95%34323.65-771.44-2.2%+38.1%-1.98%-30.2%
'26/03/02239-4-1.65%+6.17%35095.09-319.4-0.9%+36.9%-0.75%-30.7%
'26/02/26243-3.5-1.42%+4.67%35414.49+1.420%+36.9%-1.42%-32.2%
'26/02/25246.5+14.5+6.25%+11.2%35413.07+712.25+2.05%+39.7%+4.2%-28.5%
'26/02/24232+3.5+1.53%+12.9%34700.82+927.56+2.75%+43.5%-1.22%-30.6%
'26/02/23228.5+1.5+0.66%+13.7%33773.26+167.55+0.5%+44.2%+0.16%-30.6%
'26/02/11227+6+2.71%+16.7%33605.71+532.74+1.61%+46.6%+1.1%-29.8%
'26/02/10221+2.5+1.14%+18.1%33072.97+668.35+2.06%+49.6%-0.92%-31.5%
'26/02/09218.5+3.5+1.63%+20%32404.62+621.7+1.96%+52.5%-0.33%-32.5%
'26/02/06215-0.5-0.23%+19.7%31782.92-18.35-0.06%+52.4%-0.17%-32.7%
'26/02/05215.5-3.5-1.6%+17.8%31801.27-488.54-1.51%+50.1%-0.09%-32.3%
'26/02/04219+2.5+1.15%+19.2%32289.81+94.45+0.29%+50.6%+0.86%-31.4%
'26/02/03216.5+2+0.93%+20.3%32195.36+571.33+1.81%+53.3%-0.88%-33%
'26/02/02214.5-6-2.72%+17%31624.03-439.72-1.37%+51.2%-1.35%-34.2%
'26/01/30220.5-3.5-1.56%+15.2%32063.75-472.52-1.45%+49%-0.11%-33.8%
'26/01/29224-1.5-0.67%+14.4%32536.27-267.55-0.82%+47.8%+0.15%-33.4%
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
'26/01/28225.500%+14.4%32803.82+485.9+1.5%+50%-1.5%-35.6%
'26/01/27225.5+1.5+0.67%+15.2%32317.92+253.4+0.79%+51.2%-0.12%-36%
'26/01/26224+2.5+1.13%+16.5%32064.52+103.01+0.32%+51.7%+0.81%-35.2%
'26/01/23221.5-2-0.89%+15.4%31961.51+215.43+0.68%+52.7%-1.57%-37.3%
'26/01/22223.5+4.5+2.05%+17.8%31746.08+499.71+1.6%+55.1%+0.45%-37.3%
'26/01/21219-4.5-2.01%+15.4%31246.37-513.62-1.62%+52.6%-0.39%-37.2%
'26/01/20223.5-6-2.61%+12.4%31759.99+120.7+0.38%+53.2%-2.99%-40.8%
'26/01/19229.5-5-2.13%+10%31639.29+230.59+0.73%+54.3%-2.86%-44.3%
'26/01/16234.5+1+0.43%+10.5%31408.7+598.12+1.94%+57.3%-1.51%-46.8%
'26/01/15233.5-1-0.43%+10%30810.58-131.2-0.42%+56.7%-0.01%-46.6%
'26/01/14234.5+8+3.53%+13.9%30941.78+234.56+0.76%+57.9%+2.77%-44%
'26/01/13226.5-2-0.88%+12.9%30707.22+139.93+0.46%+58.6%-1.34%-45.7%
'26/01/12228.5-2-0.87%+11.9%30567.29+278.33+0.92%+60%-1.79%-48.1%
'26/01/09230.5+1+0.44%+12.4%30288.96-71.59-0.24%+59.7%+0.68%-47.2%
'26/01/08229.5-9-3.77%+8.18%30360.55-74.92-0.25%+59.3%-3.52%-51.1%
'26/01/07238.5+2.5+1.06%+9.32%30435.47-140.83-0.46%+58.5%+1.52%-49.2%
'26/01/06236+1.5+0.64%+10%30576.3+471.26+1.57%+61%-0.93%-51%
'26/01/05234.5+2.5+1.08%+11.2%30105.04+755.23+2.57%+65.2%-1.49%-54%
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
'26/01/02232+1.5+0.65%+11.9%29349.81+386.21+1.33%+67.4%-0.68%-55.4%
'25/12/31230.5+2.5+1.1%+13.2%28963.6+256.47+0.89%+68.9%+0.21%-55.7%
'25/12/30228-3-1.3%+11.7%28707.13-103.76-0.36%+68.3%-0.94%-56.6%
'25/12/29231+5.5+2.44%+14.4%28810.89+254.87+0.89%+69.8%+1.55%-55.3%
'25/12/26225.5+1.5+0.67%+15.2%28556.02+184.04+0.65%+70.9%+0.02%-55.7%
'25/12/2422400%+15.2%28371.98+61.51+0.22%+71.2%-0.22%-56.1%
'25/12/2322400%+15.2%28310.47+160.83+0.57%+72.2%-0.57%-57%
'25/12/22224+2.5+1.13%+16.5%28149.64+453.29+1.64%+75%-0.51%-58.5%
'25/12/19221.5+5.5+2.55%+19.4%27696.35+227.82+0.83%+76.5%+1.72%-57%
'25/12/18216-0.5-0.23%+19.2%27468.53-56.64-0.21%+76.1%-0.02%-56.9%
'25/12/17216.5-1.5-0.69%+18.3%27525.17-11.49-0.04%+76%-0.65%-57.7%
'25/12/16218-3.5-1.58%+16.5%27536.66-330.28-1.19%+74%-0.39%-57.5%
'25/12/15221.5-5.5-2.42%+13.7%27866.94-331.08-1.17%+71.9%-1.25%-58.3%
'25/12/12227+1+0.44%+14.2%28198.02+173.27+0.62%+73%-0.18%-58.8%
'25/12/11226-7.5-3.21%+10.5%28024.75-375.98-1.32%+70.7%-1.89%-60.2%
'25/12/10233.5-1.5-0.64%+9.79%28400.73+218.13+0.77%+72%-1.41%-62.2%
'25/12/09235+3+1.29%+11.2%28182.6-121.18-0.43%+71.3%+1.72%-60.1%
'25/12/08232+1+0.43%+11.7%28303.78+322.89+1.15%+73.2%-0.72%-61.6%
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
'25/12/05231+2.5+1.09%+12.9%27980.89+185.18+0.67%+74.4%+0.42%-61.5%
'25/12/04228.5+1.5+0.66%+13.7%27795.71+2.67+0.01%+74.4%+0.65%-60.8%
'25/12/03227+5+2.25%+16.2%27793.04+228.77+0.83%+75.9%+1.42%-59.6%
'25/12/0222200%+16.2%27564.27+221.74+0.81%+77.3%-0.81%-61.1%
'25/12/01222-3.5-1.55%+14.4%27342.53-283.95-1.03%+75.5%-0.52%-61.1%
'25/11/28225.5-5.5-2.38%+11.7%27626.48+71.95+0.26%+75.9%-2.64%-64.2%
'25/11/27231+4+1.76%+13.7%27554.53+144.99+0.53%+76.9%+1.23%-63.2%
'25/11/26227+8+3.65%+17.8%27409.54+497.37+1.85%+80.1%+1.8%-62.3%
'25/11/25219-1-0.45%+17.3%26912.17+407.93+1.54%+82.9%-1.99%-65.6%
'25/11/24220-5-2.22%+14.7%26504.24+69.3+0.26%+83.4%-2.48%-68.7%
'25/11/21225-11.5-4.86%+9.09%26434.94-991.42-3.61%+76.7%-1.25%-67.7%
'25/11/20236.5+7.5+3.28%+12.7%27426.36+846.24+3.18%+82.4%+0.1%-69.7%
'25/11/19229-1-0.43%+12.2%26580.12-176-0.66%+81.2%+0.23%-69%
'25/11/18230-6-2.54%+9.32%26756.12-691.19-2.52%+76.6%-0.02%-67.3%
'25/11/17236-5-2.07%+7.05%27447.31+49.81+0.18%+76.9%-2.25%-69.9%
'25/11/14241-11-4.37%+2.38%27397.5-506.06-1.81%+73.7%-2.56%-71.3%
'25/11/13252+1+0.4%+2.79%27903.56-43.53-0.16%+73.5%+0.56%-70.7%
'25/11/12251+4.5+1.83%+4.67%27947.09+162.14+0.58%+74.5%+1.25%-69.8%
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
'25/11/11246.5-3-1.2%+3.41%27784.95-84.56-0.3%+73.9%-0.9%-70.5%
'25/11/10249.5+5.5+2.25%+5.74%27869.51+218.1+0.79%+75.3%+1.46%-69.6%
'25/11/07244-4-1.61%+4.03%27651.41-248.04-0.89%+73.8%-0.72%-69.7%
'25/11/06248+1+0.4%+4.45%27899.45+182.39+0.66%+74.9%-0.26%-70.4%
'25/11/05247+3+1.23%+5.74%27717.06-399.5-1.42%+72.4%+2.65%-66.7%
'25/11/04244-7.5-2.98%+2.58%28116.56-218.03-0.77%+71.1%-2.21%-68.5%
'25/11/03251.5-6-2.33%+0.19%28334.59+101.24+0.36%+71.7%-2.69%-71.5%
'25/10/31257.5-4.5-1.72%-1.53%28233.35-54.18-0.19%+71.4%-1.53%-72.9%
'25/10/30262+2+0.77%-0.77%28287.53-7.21-0.03%+71.3%+0.8%-72.1%
'25/10/29260+10+4%+3.2%28294.74+345.63+1.24%+73.4%+2.76%-70.2%
'25/10/28250+3.5+1.42%+4.67%27949.11-44.52-0.16%+73.2%+1.58%-68.5%
'25/10/27246.5+7.5+3.14%+7.95%27993.63+461.37+1.68%+76.1%+1.46%-68.1%
'25/10/23239-3.5-1.44%+6.39%27532.26-116.65-0.42%+75.3%-1.02%-68.9%
'25/10/22242.5+3.5+1.46%+7.95%27648.91-103.5-0.37%+74.7%+1.83%-66.7%
'25/10/21239+0.5+0.21%+8.18%27752.41+63.78+0.23%+75.1%-0.02%-66.9%
'25/10/20238.5+12+5.3%+13.9%27688.63+386.26+1.41%+77.6%+3.89%-63.6%
'25/10/17226.5+3.5+1.57%+15.7%27302.37-345.5-1.25%+75.3%+2.82%-59.6%
'25/10/16223+16.5+7.99%+24.9%27647.87+372.16+1.36%+77.7%+6.63%-52.8%
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
'25/10/15206.5+0.5+0.24%+25.2%27275.71+482.56+1.8%+80.9%-1.56%-55.7%
'25/10/14206-7-3.29%+21.1%26793.15-130.27-0.48%+80.1%-2.81%-58.9%
'25/10/13213-8.5-3.84%+16.5%26923.42-378.5-1.39%+77.6%-2.45%-61.1%
'25/10/09221.5-3.5-1.56%+14.7%27301.92+238.24+0.88%+79.1%-2.44%-64.5%
'25/10/08225-3.5-1.53%+12.9%27063.68-148.27-0.54%+78.1%-0.99%-65.2%
'25/10/07228.5+2+0.88%+13.9%27211.95+450.89+1.68%+81.1%-0.8%-67.2%
'25/10/03226.5+1+0.44%+14.4%26761.06+382.67+1.45%+83.8%-1.01%-69.4%