≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2382 廣達 / K線比較(日)

2382 廣達

日期: 11/13期貨標的選擇權標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
276.5278.5-2-0.72%2.51%282.5283.5276.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
13,71138.29億16,543829股/筆279.33.2910.750.23
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)
32,91293.84億46,064714張/筆285.1-19.5 (-6.54%)

連續漲跌: 連3跌  ( -22元 / -7.37%)

財報評分: 最新38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)

• 廣達受邀參加凱基證券所舉辦之2026年第四季投資論壇 (公告訊息 11/13 15:16)

• 廣達受邀參加2026年元大證券第四季投資論壇 (公告訊息 11/13 15:16)

• 廣達受邀參加花旗證券所舉辦之 Citi’s 2026 Taiwan Corporate Day (公告訊息 11/13 15:16)

• 廣達受邀參加BofA證券所舉辦之2026 Asia Internet & AI Conference (公告訊息 11/13 15:15)

• 廣達受邀參加Morgan Stanley證券所舉辦之25th Annual Asia Pacific Summit (公告訊息 11/13 15:15)

• 廣達受邀參加麥格理證券所舉辦之"Macquarie Taiwan Conference 2026"投資論壇 (公告訊息 11/13 15:15)

• 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)

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

• 施振榮任APEC代表 賴清德期許達成三大主張打造可靠AI供應鏈 (Anue鉅亨 11/12 18:26)

• 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)

• 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)

• 〈台股盤前要聞〉廣達明年AI伺服器營收年增高雙位數、中信金前10月加計FVOCI股票狂賺1488億元 (Anue鉅亨 11/12 05:10)

• 〈廣達法說〉明年AI伺服器營收年增高雙位數 整體伺服器營收占比上看9成 (Anue鉅亨 11/11 17:47)

• 廣達董事會決議授權處分透過其他綜合損益按公允價值衡量之金融資產（FVOCI） (公告訊息 11/11 15:16)

• 廣達新增資金貸與間接持股100%之子公司相關資訊 (公告訊息 11/11 15:15)

• 廣達調整間接以現金增資子公司QMI、QMN之投資流程並代子公司QIL、AIC、QMI、QMN公告現金增資 (公告訊息 11/11 15:15)

• 代子公司QDL, QAL, QIL公告盈餘分配案 (公告訊息 11/11 14:43)

• 廣達董事會通過2026年第三季財務報告 (公告訊息 11/11 14:42)

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

• 黃仁勳外遇變考題　林百里聽到「黃樂」笑了 (ETtoday新聞雲 11/11 07:53)

• 黃仁勳坦承婚外情　梁次震曝「傳很久了」霸氣喊：他絕不背叛台美 (ETtoday新聞雲 11/10 19:57)

• 黃仁勳婚外情風波燒向台廠！金仁寶總裁許勝雄：台灣供應鏈沒問題 (ETtoday新聞雲 11/10 19:42)

• 第四屆李國鼎獎揭曉 廣達董事長林百里、金仁寶總裁許勝雄獲殊榮 (Anue鉅亨 11/10 18:51)

• 廣達梁次震：AI需求並未放緩 美國AI投資方向沒有改變 (Anue鉅亨 11/10 18:35)

• 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)

• 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)

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

• 〈電子五哥營收〉廣達前10月營收3.31兆元續創同期高 本周法說聚焦AI伺服器展望 (Anue鉅亨 11/09 15:57)

• 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)

• 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)

• 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)

• 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)

• 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)

• 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)

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

• 廣達受Macquarie證券邀請參加"2026年第三季營運成果線上電話說明會” (公告訊息 11/03 15:03)

• 〈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)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		2382 廣達加權指數漲跌幅
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
'26/11/13276.5-2-0.72%-0.72%43675.12+583.25+1.35%+1.35%-2.07%-2.07%
'26/11/12278.5-19.5-6.54%-7.21%43091.87-1165.28-2.63%-1.32%-3.91%-5.9%
'26/11/11298-0.5-0.17%-7.37%44257.15+1545.23+3.62%+2.26%-3.79%-9.63%
'26/11/10298.5+2+0.67%-6.75%42711.92+1050.22+2.52%+4.83%-1.85%-11.6%
'26/11/09296.5+6+2.07%-4.82%41661.7+1960.06+4.94%+10%-2.87%-14.8%
'26/11/06290.5-9.5-3.17%-7.83%39701.64-1873.08-4.51%+5.05%+1.34%-12.9%
'26/11/05300-2.5-0.83%-8.6%41574.72-1374.19-3.2%+1.69%+2.37%-10.3%
'26/11/04302.5-9-2.89%-11.2%42948.91-358.63-0.83%+0.85%-2.06%-12.1%
'26/11/03311.5-6.5-2.04%-13.1%43307.54-1612.6-3.59%-2.77%+1.55%-10.3%
'26/11/0231800%-13.1%44920.14-291.69-0.65%-3.4%+0.65%-9.65%
'26/10/3031800%-13.1%45211.83-1156.5-2.49%-5.81%+2.49%-7.24%
'26/10/29318-12-3.64%-16.2%46368.33-667.25-1.42%-7.14%-2.22%-9.07%
'26/10/28330+2.5+0.76%-15.6%47035.58+939.35+2.04%-5.25%-1.28%-10.3%
'26/10/27327.5+5.5+1.71%-14.1%46096.23+54.8+0.12%-5.14%+1.59%-8.99%
'26/10/22322-6.5-1.98%-15.8%46041.43-846.34-1.81%-6.85%-0.17%-8.98%
'26/10/21328.5+8+2.5%-13.7%46887.77+594.84+1.28%-5.65%+1.22%-8.07%
'26/10/20320.5+6+1.91%-12.1%46292.93-529.15-1.13%-6.72%+3.04%-5.36%
'26/10/19314.5-7.5-2.33%-14.1%46822.08-289.18-0.61%-7.29%-1.72%-6.84%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/10/16322+5.5+1.74%-12.6%47111.26+141.39+0.3%-7.01%+1.44%-5.62%
'26/10/15316.5-6.5-2.01%-14.4%46969.87-1655.96-3.41%-10.2%+1.4%-4.22%
'26/10/1432300%-14.4%48625.83+284.52+0.59%-9.65%-0.59%-4.74%
'26/10/13323+1+0.31%-14.1%48341.31-960.65-1.95%-11.4%+2.26%-2.72%
'26/10/12322-3.5-1.08%-15.1%49301.96-11.48-0.02%-11.4%-1.06%-3.62%
'26/10/08325.5-9.5-2.84%-17.5%49313.44-492.93-0.99%-12.3%-1.85%-5.15%
'26/10/07335+1.5+0.45%-17.1%49806.37-16.18-0.03%-12.3%+0.48%-4.75%
'26/10/06333.5+2.5+0.76%-16.5%49822.55+110.51+0.22%-12.1%+0.54%-4.32%
'26/10/05331-1-0.3%-16.7%49712.04+1236.3+2.55%-9.9%-2.85%-6.81%
'26/10/02332-2-0.6%-17.2%48475.74+122.25+0.25%-9.68%-0.85%-7.54%
'26/10/01334+0.5+0.15%-17.1%48353.49+413.36+0.86%-8.9%-0.71%-8.19%
'26/09/30333.5-3-0.89%-17.8%47940.13+308.17+0.65%-8.31%-1.54%-9.52%
'26/09/29336.5-2-0.59%-18.3%47631.96-392.64-0.82%-9.06%+0.23%-9.26%
'26/09/24338.5-3-0.88%-19%48024.6-132.69-0.28%-9.31%-0.6%-9.73%
'26/09/23341.5-0.5-0.15%-19.2%48157.29+357.12+0.75%-8.63%-0.9%-10.5%
'26/09/22342-2.5-0.73%-19.7%47800.17+81.33+0.17%-8.47%-0.9%-11.3%
'26/09/21344.5+1.5+0.44%-19.4%47718.84+538.09+1.14%-7.43%-0.7%-12%
'26/09/18343-1-0.29%-19.6%47180.75+892.75+1.93%-5.64%-2.22%-14%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/09/17344+3.5+1.03%-18.8%46288+439.1+0.96%-4.74%+0.07%-14.1%
'26/09/16340.5+7.5+2.25%-17%45848.9+337.41+0.74%-4.03%+1.51%-12.9%
'26/09/15333+0.5+0.15%-16.8%45511.49-351.03-0.77%-4.77%+0.92%-12.1%
'26/09/14332.5-4-1.19%-17.8%45862.52-322.33-0.7%-5.43%-0.49%-12.4%
'26/09/11336.5+0.5+0.15%-17.7%46184.85-755.64-1.61%-6.96%+1.76%-10.8%
'26/09/10336-6-1.75%-19.2%46940.49-242.87-0.51%-7.44%-1.24%-11.7%
'26/09/09342+14+4.27%-15.7%47183.36+77.58+0.16%-7.28%+4.11%-8.42%
'26/09/08328-19.5-5.61%-20.4%47105.78-220.49-0.47%-7.71%-5.14%-12.7%
'26/09/07347.5+2.5+0.72%-19.9%47326.27+775.14+1.67%-6.18%-0.95%-13.7%
'26/09/04345+10+2.99%-17.5%46551.13+693.47+1.51%-4.76%+1.48%-12.7%
'26/09/03335-2-0.59%-18%45857.66-307.06-0.67%-5.39%+0.08%-12.6%
'26/09/02337-5-1.46%-19.2%46164.72-784-1.67%-6.97%+0.21%-12.2%
'26/09/01342+3.5+1.03%-18.3%46948.72+820.25+1.78%-5.32%-0.75%-13%
'26/08/31338.5+6+1.8%-16.8%46128.47-202.98-0.44%-5.73%+2.24%-11.1%
'26/08/28332.5-1-0.3%-17.1%46331.45+356.23+0.77%-5%-1.07%-12.1%
'26/08/27333.5+1+0.3%-16.8%45975.22+142.6+0.31%-4.71%-0.01%-12.1%
'26/08/26332.5+4+1.22%-15.8%45832.62+663.16+1.47%-3.31%-0.25%-12.5%
'26/08/25328.5+3.5+1.08%-14.9%45169.46+407.14+0.91%-2.43%+0.17%-12.5%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/08/24325+3.5+1.09%-14%44762.32-461.97-1.02%-3.43%+2.11%-10.6%
'26/08/21321.5-5.5-1.68%-15.4%45224.29+290.55+0.65%-2.8%-2.33%-12.6%
'26/08/20327-4-1.21%-16.5%44933.74+214.39+0.48%-2.34%-1.69%-14.1%
'26/08/19331+4+1.22%-15.4%44719.35-589.33-1.3%-3.61%+2.52%-11.8%
'26/08/18327-6.5-1.95%-17.1%45308.68-548.59-1.2%-4.76%-0.75%-12.3%
'26/08/17333.5+6+1.83%-15.6%45857.27+46.26+0.1%-4.66%+1.73%-10.9%
'26/08/14327.5+2.5+0.77%-14.9%45811.01-210.47-0.46%-5.1%+1.23%-9.82%
'26/08/13325-0.5-0.15%-15.1%46021.48+503.41+1.11%-4.05%-1.26%-11%
'26/08/12325.5+10+3.17%-12.4%45518.07+397.35+0.88%-3.2%+2.29%-9.16%
'26/08/11315.5+2+0.64%-11.8%45120.72+191.96+0.43%-2.79%+0.21%-9.01%
'26/08/10313.5+15.5+5.2%-7.21%44928.76+702.85+1.59%-1.25%+3.61%-5.97%
'26/08/07298-4-1.32%-8.44%44225.91-170.79-0.38%-1.63%-0.94%-6.82%
'26/08/06302-2-0.66%-9.05%44396.7-214.9-0.48%-2.1%-0.18%-6.95%
'26/08/05304+3.5+1.16%-7.99%44611.6+1250.94+2.88%+0.73%-1.72%-8.71%
'26/08/04300.5+4+1.35%-6.75%43360.66-25.75-0.06%+0.67%+1.41%-7.41%
'26/08/03296.5+5+1.72%-5.15%43386.41+266.66+0.62%+1.29%+1.1%-6.43%
'26/07/31291.5+12.5+4.48%-0.9%43119.75+3186.45+7.98%+9.37%-3.5%-10.3%
'26/07/30279-30.5-9.85%-10.7%39933.3-105.88-0.26%+9.08%-9.59%-19.7%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/07/29309.5-4-1.28%-11.8%40039.18-1564.18-3.76%+4.98%+2.48%-16.8%
'26/07/28313.5-8.5-2.64%-14.1%41603.36-2030.83-4.65%+0.09%+2.01%-14.2%
'26/07/27322-6-1.83%-15.7%43634.19-20.65-0.05%+0.05%-1.78%-15.7%
'26/07/24328-8-2.38%-17.7%43654.84-1195.97-2.67%-2.62%+0.29%-15.1%
'26/07/23336+7+2.13%-16%44850.81+25.03+0.06%-2.57%+2.07%-13.4%
'26/07/22329+5+1.54%-14.7%44825.78+592.91+1.34%-1.26%+0.2%-13.4%
'26/07/21324+8+2.53%-12.5%44232.87+1783.17+4.2%+2.89%-1.67%-15.4%
'26/07/20316-9.5-2.92%-15.1%42449.7-221.57-0.52%+2.35%-2.4%-17.4%
'26/07/17325.5-26.5-7.53%-21.4%42671.27-2953.71-6.47%-4.27%-1.06%-17.2%
'26/07/16352-13.5-3.69%-24.4%45624.98-6.61-0.01%-4.29%-3.68%-20.1%
'26/07/15381+1+0.26%-23.2%45631.59+893.64+2%-2.38%-1.74%-20.8%
'26/07/14380+2+0.53%-22.8%44737.95-642.57-1.42%-3.76%+1.95%-19%
'26/07/13378+4.5+1.2%-21.8%45380.52+25.91+0.06%-3.7%+1.14%-18.1%
'26/07/09373.5-3.5-0.93%-22.5%45354.61-379.8-0.83%-4.5%-0.1%-18%
'26/07/08377+4+1.07%-21.7%45734.41+255.3+0.56%-3.97%+0.51%-17.7%
'26/07/07373-5-1.32%-22.8%45479.11-1077.28-2.31%-6.19%+0.99%-16.6%
'26/07/06378+1+0.27%-22.5%46556.39-224.23-0.48%-6.64%+0.75%-15.9%
'26/07/03377+8+2.17%-20.9%46780.62+36.46+0.08%-6.57%+2.09%-14.3%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/07/02369-3-0.81%-21.5%46744.16-274.83-0.58%-7.11%-0.23%-14.4%
'26/07/01372+4+1.09%-20.7%47018.99+893.08+1.94%-5.31%-0.85%-15.3%
'26/06/30368+1+0.27%-20.4%46125.91+1126.01+2.5%-2.94%-2.23%-17.5%
'26/06/29367+5+1.38%-19.3%44999.9+428.14+0.96%-2.01%+0.42%-17.3%
'26/06/26362-4.5-1.23%-20.3%44571.76-1683.5-3.64%-5.58%+2.41%-14.7%
'26/06/25366.5-5.5-1.48%-21.5%46255.26+211.66+0.46%-5.14%-1.94%-16.4%
'26/06/24372-0.5-0.13%-21.6%46043.6-1057.05-2.24%-7.27%+2.11%-14.3%
'26/06/23372.5-7.5-1.97%-23.2%47100.65-640.86-1.34%-8.52%-0.63%-14.6%
'26/06/22380+4+1.06%-22.3%47741.51+1276.31+2.75%-6%-1.69%-16.3%
'26/06/18376+2+0.53%-21.9%46465.2+587.81+1.28%-4.8%-0.75%-17.1%
'26/06/17374+11.5+3.17%-19.4%45877.39+68.2+0.15%-4.66%+3.02%-14.8%
'26/06/16362.5-7.5-2.03%-21.1%45809.19+412.2+0.91%-3.79%-2.94%-17.3%
'26/06/15370-2-0.54%-21.5%45396.99+1227.95+2.78%-1.12%-3.32%-20.4%
'26/06/12372+2+0.54%-21.1%44169.04+1019.58+2.36%+1.22%-1.82%-22.3%
'26/06/11370-10.5-2.76%-23.3%43149.46-76.08-0.18%+1.04%-2.58%-24.3%
'26/06/10380.5+5.5+1.47%-22.1%43225.54-1478.9-3.31%-2.3%+4.78%-19.8%
'26/06/09375-1.5-0.4%-22.4%44704.44+1201.66+2.76%+0.4%-3.16%-22.8%
'26/06/08376.5-14-3.59%-25.2%43502.78-1568.16-3.48%-3.1%-0.11%-22.1%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/06/05390.5-13.5-3.34%-27.7%45070.94-606.52-1.33%-4.38%-2.01%-23.3%
'26/06/04404-13-3.12%-30%45677.46-781.7-1.68%-5.99%-1.44%-24%
'26/06/03417+16.5+4.12%-27.1%46459.16+901.85+1.98%-4.13%+2.14%-23%
'26/06/02400.5+28+7.52%-21.6%45557.31+219.4+0.48%-3.67%+7.04%-17.9%
'26/06/01372.5+33.5+9.88%-13.9%45337.91+604.97+1.35%-2.36%+8.53%-11.5%
'26/05/29339+30.5+9.89%-5.35%44732.94+1096.5+2.51%+0.09%+7.38%-5.44%
'26/05/28308.5-3.5-1.12%-6.41%43636.44-620.36-1.4%-1.31%+0.28%-5.1%
'26/05/27312-4.5-1.42%-7.74%44256.8+731.43+1.68%+0.34%-3.1%-8.08%
'26/05/26316.500%-7.74%43525.37-119.03-0.27%+0.07%+0.27%-7.81%
'26/05/25316.5+0.5+0.16%-7.59%43644.4+1376.43+3.26%+3.33%-3.1%-10.9%
'26/05/22316+8+2.6%-5.19%42267.97+899.76+2.18%+5.58%+0.42%-10.8%
'26/05/21308+18+6.21%+0.69%41368.21+1347.39+3.37%+9.13%+2.84%-8.44%
'26/05/2029000%+0.69%40020.82-154.74-0.39%+8.71%+0.39%-8.02%
'26/05/19290-10-3.33%-2.67%40175.56-716.26-1.75%+6.81%-1.58%-9.47%
'26/05/18300-6-1.96%-4.58%40891.82-280.54-0.68%+6.08%-1.28%-10.7%
'26/05/15306-28.5-8.52%-12.7%41172.36-579.39-1.39%+4.61%-7.13%-17.3%
'26/05/14334.5-6-1.76%-14.2%41751.75+377.25+0.91%+5.56%-2.67%-19.8%
'26/05/13340.5+0.5+0.15%-14.1%41374.5-523.82-1.25%+4.24%+1.4%-18.4%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/05/12340-3.5-1.02%-15%41898.32+108.26+0.26%+4.51%-1.28%-19.5%
'26/05/11343.5+3+0.88%-14.2%41790.06+186.12+0.45%+4.98%+0.43%-19.2%
'26/05/08340.5-3.5-1.02%-15.1%41603.94-329.84-0.79%+4.15%-0.23%-19.3%
'26/05/07344-2.5-0.72%-15.7%41933.78+794.93+1.93%+6.17%-2.65%-21.9%
'26/05/06346.5+25.5+7.94%-9.03%41138.85+369.56+0.91%+7.13%+7.03%-16.2%
'26/05/05321+3+0.94%-8.18%40769.29+64.15+0.16%+7.3%+0.78%-15.5%
'26/05/04318+5.5+1.76%-6.56%40705.14+1778.51+4.57%+12.2%-2.81%-18.8%
'26/04/30312.5-9.5-2.95%-9.32%38926.63-376.87-0.96%+11.1%-1.99%-20.4%
'26/04/29322+1+0.31%-9.03%39303.5-218.23-0.55%+10.5%+0.86%-19.5%
'26/04/28321-4.5-1.38%-10.3%39521.73-94.9-0.24%+10.2%-1.14%-20.5%
'26/04/27325.5+2.5+0.77%-9.6%39616.63+684.23+1.76%+12.2%-0.99%-21.8%
'26/04/24323+1+0.31%-9.32%38932.4+1218.25+3.23%+15.8%-2.92%-25.1%
'26/04/23322-13-3.88%-12.8%37714.15-164.32-0.43%+15.3%-3.45%-28.1%
'26/04/22335-5-1.47%-14.1%37878.47+273.36+0.73%+16.1%-2.2%-30.3%
'26/04/21340+11+3.34%-11.2%37605.11+646.31+1.75%+18.2%+1.59%-29.4%
'26/04/20329+6+1.86%-9.6%36958.8+154.46+0.42%+18.7%+1.44%-28.3%
'26/04/17323+4.5+1.41%-8.32%36804.34-327.68-0.88%+17.6%+2.29%-25.9%
'26/04/16318.5+10+3.24%-5.35%37132.02+409.88+1.12%+18.9%+2.12%-24.3%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/04/15308.5-14.5-4.49%-9.6%36722.14+426.02+1.17%+20.3%-5.66%-29.9%
'26/04/14323+4+1.25%-8.46%36296.12+838.83+2.37%+23.2%-1.12%-31.6%
'26/04/13319-2.5-0.78%-9.18%35457.29+39.46+0.11%+23.3%-0.89%-32.5%
'26/04/10321.5+8.5+2.72%-6.71%35417.83+556.67+1.6%+25.3%+1.12%-32%
'26/04/09313+5.5+1.79%-5.04%34861.16+99.78+0.29%+25.6%+1.5%-30.7%
'26/04/08307.5+18.5+6.4%+1.04%34761.38+1531.56+4.61%+31.4%+1.79%-30.4%
'26/04/07289+4.5+1.58%+2.64%33229.82+657.39+2.02%+34.1%-0.44%-31.4%
'26/04/02284.5-6-2.07%+0.52%32572.43-602.39-1.82%+31.7%-0.25%-31.1%
'26/04/01290.5+12+4.31%+4.85%33174.82+1451.83+4.58%+37.7%-0.27%-32.8%
'26/03/31278.5-2.5-0.89%+3.91%31722.99-795.17-2.45%+34.3%+1.56%-30.4%
'26/03/30281-8-2.77%+1.04%32518.16-594.43-1.8%+31.9%-0.97%-30.9%
'26/03/27289+2+0.7%+1.74%33112.59-225.03-0.68%+31%+1.38%-29.3%
'26/03/26287+2+0.7%+2.46%33337.62-101.49-0.3%+30.6%+1%-28.2%
'26/03/25285+3.5+1.24%+3.73%33439.11+826.87+2.54%+33.9%-1.3%-30.2%
'26/03/24281.5+1.5+0.54%+4.29%32612.24-110.26-0.34%+33.5%+0.88%-29.2%
'26/03/23280-3.5-1.23%+3%32722.5-821.38-2.45%+30.2%+1.22%-27.2%
'26/03/20283.5-3-1.05%+1.92%33543.88-145.8-0.43%+29.6%-0.62%-27.7%
'26/03/19286.5-6.5-2.22%-0.34%33689.68-658.9-1.92%+27.2%-0.3%-27.5%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/03/18293+4+1.38%+1.04%34348.58+512.01+1.51%+29.1%-0.13%-28%
'26/03/1728900%+1.04%33836.57+494.06+1.48%+31%-1.48%-30%
'26/03/1628900%+1.04%33342.51-57.81-0.17%+30.8%+0.17%-29.7%
'26/03/13289+0.5+0.17%+1.21%33400.32-181.54-0.54%+30.1%+0.71%-28.8%
'26/03/12288.5-0.5-0.17%+1.04%33581.86-532.33-1.56%+28%+1.39%-27%
'26/03/11289+6.5+2.3%+3.36%34114.19+1342.32+4.1%+33.3%-1.8%-29.9%
'26/03/10282.5+0.5+0.18%+3.55%32771.87+661.45+2.06%+36%-1.88%-32.5%
'26/03/09282-7-2.42%+1.04%32110.42-1489.12-4.43%+30%+2.01%-28.9%
'26/03/06289-0.5-0.17%+0.86%33599.54-73.4-0.22%+29.7%+0.05%-28.8%
'26/03/05289.5+8.5+3.02%+3.91%33672.94+844.06+2.57%+33%+0.45%-29.1%
'26/03/04281-13.5-4.58%-0.85%32828.88-1494.77-4.35%+27.2%-0.23%-28.1%
'26/03/03294.5-6.5-2.16%-2.99%34323.65-771.44-2.2%+24.4%+0.04%-27.4%
'26/03/02301+9.5+3.26%+0.17%35095.09-319.4-0.9%+23.3%+4.16%-23.2%
'26/02/26291.5-6-2.02%-1.85%35414.49+1.420%+23.3%-2.02%-25.2%
'26/02/25297.5+13.5+4.75%+2.82%35413.07+712.25+2.05%+25.9%+2.7%-23%
'26/02/24284+0.5+0.18%+3%34700.82+927.56+2.75%+29.3%-2.57%-26.3%
'26/02/23283.5-2.5-0.87%+2.1%33773.26+167.55+0.5%+30%-1.37%-27.9%
'26/02/11286+1+0.35%+2.46%33605.71+532.74+1.61%+32.1%-1.26%-29.6%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/02/10285+1+0.35%+2.82%33072.97+668.35+2.06%+34.8%-1.71%-32%
'26/02/09284+4.5+1.61%+4.47%32404.62+621.7+1.96%+37.4%-0.35%-32.9%
'26/02/06279.5+6.5+2.38%+6.96%31782.92-18.35-0.06%+37.3%+2.44%-30.4%
'26/02/05273-5-1.8%+5.04%31801.27-488.54-1.51%+35.3%-0.29%-30.2%
'26/02/04278+1.5+0.54%+5.61%32289.81+94.45+0.29%+35.7%+0.25%-30.1%
'26/02/03276.5+3.5+1.28%+6.96%32195.36+571.33+1.81%+38.1%-0.53%-31.1%
'26/02/02273-7-2.5%+4.29%31624.03-439.72-1.37%+36.2%-1.13%-31.9%
'26/01/30280-3-1.06%+3.18%32063.75-472.52-1.45%+34.2%+0.39%-31.1%
'26/01/29283-4-1.39%+1.74%32536.27-267.55-0.82%+33.1%-0.57%-31.4%
'26/01/28287-0.5-0.17%+1.57%32803.82+485.9+1.5%+35.1%-1.67%-33.6%
'26/01/27287.5+0.5+0.17%+1.74%32317.92+253.4+0.79%+36.2%-0.62%-34.5%
'26/01/26287+7+2.5%+4.29%32064.52+103.01+0.32%+36.6%+2.18%-32.4%
'26/01/23280-3-1.06%+3.18%31961.51+215.43+0.68%+37.6%-1.74%-34.4%
'26/01/22283+8+2.91%+6.18%31746.08+499.71+1.6%+39.8%+1.31%-33.6%
'26/01/21275-2.5-0.9%+5.23%31246.37-513.62-1.62%+37.5%+0.72%-32.3%
'26/01/20277.5-4.5-1.6%+3.55%31759.99+120.7+0.38%+38%-1.98%-34.5%
'26/01/19282-7.5-2.59%+0.86%31639.29+230.59+0.73%+39.1%-3.32%-38.2%
'26/01/16289.5+6.5+2.3%+3.18%31408.7+598.12+1.94%+41.8%+0.36%-38.6%
交易
日期		2382 廣達加權指數漲跌幅
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
'26/01/15283-3-1.05%+2.1%30810.58-131.2-0.42%+41.2%-0.63%-39.1%
'26/01/14286+7+2.51%+4.66%30941.78+234.56+0.76%+42.2%+1.75%-37.6%
'26/01/13279-1.5-0.53%+4.1%30707.22+139.93+0.46%+42.9%-0.99%-38.8%
'26/01/12280.5-2.5-0.88%+3.18%30567.29+278.33+0.92%+44.2%-1.8%-41%
'26/01/09283+10+3.66%+6.96%30288.96-71.59-0.24%+43.9%+3.9%-36.9%
'26/01/08273-9-3.19%+3.55%30360.55-74.92-0.25%+43.5%-2.94%-40%
'26/01/0728200%+3.55%30435.47-140.83-0.46%+42.8%+0.46%-39.3%
'26/01/06282+4+1.44%+5.04%30576.3+471.26+1.57%+45.1%-0.13%-40%
'26/01/05278+1+0.36%+5.42%30105.04+755.23+2.57%+48.8%-2.21%-43.4%
'26/01/02277+5+1.84%+7.35%29349.81+386.21+1.33%+50.8%+0.51%-43.4%
'25/12/31272+9+3.42%+11%28963.6+256.47+0.89%+52.1%+2.53%-41.1%
'25/12/3026300%+11%28707.13-103.76-0.36%+51.6%+0.36%-40.6%
'25/12/2926300%+11%28810.89+254.87+0.89%+52.9%-0.89%-41.9%
'25/12/26263-1-0.38%+10.6%28556.02+184.04+0.65%+53.9%-1.03%-43.3%
'25/12/24264-0.5-0.19%+10.4%28371.98+61.51+0.22%+54.3%-0.41%-43.9%
'25/12/23264.5-2.5-0.94%+9.36%28310.47+160.83+0.57%+55.2%-1.51%-45.8%
'25/12/22267+2+0.75%+10.2%28149.64+453.29+1.64%+57.7%-0.89%-47.5%
'25/12/19265+5+1.92%+12.3%27696.35+227.82+0.83%+59%+1.09%-46.7%
交易
日期		2382 廣達加權指數漲跌幅
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
'25/12/18260-5-1.89%+10.2%27468.53-56.64-0.21%+58.7%-1.68%-48.5%
'25/12/17265-8-2.93%+6.96%27525.17-11.49-0.04%+58.6%-2.89%-51.6%
'25/12/16273-12-4.21%+2.46%27536.66-330.28-1.19%+56.7%-3.02%-54.3%
'25/12/15285-1.5-0.52%+1.92%27866.94-331.08-1.17%+54.9%+0.65%-53%
'25/12/12286.5-1.5-0.52%+1.39%28198.02+173.27+0.62%+55.8%-1.14%-54.5%
'25/12/11288-4.5-1.54%-0.17%28024.75-375.98-1.32%+53.8%-0.22%-54%
'25/12/10292.5-3.5-1.18%-1.35%28400.73+218.13+0.77%+55%-1.95%-56.3%
'25/12/09296-1.5-0.5%-1.85%28182.6-121.18-0.43%+54.3%-0.07%-56.2%
'25/12/08297.500%-1.85%28303.78+322.89+1.15%+56.1%-1.15%-57.9%
'25/12/05297.5+3+1.02%-0.85%27980.89+185.18+0.67%+57.1%+0.35%-58%
'25/12/04294.5+2+0.68%-0.17%27795.71+2.67+0.01%+57.1%+0.67%-57.3%
'25/12/03292.5+4+1.39%+1.21%27793.04+228.77+0.83%+58.4%+0.56%-57.2%
'25/12/02288.5+1.5+0.52%+1.74%27564.27+221.74+0.81%+59.7%-0.29%-58%
'25/12/01287+5+1.77%+3.55%27342.53-283.95-1.03%+58.1%+2.8%-54.5%
'25/11/28282+0.5+0.18%+3.73%27626.48+71.95+0.26%+58.5%-0.08%-54.8%
'25/11/27281.5+2+0.72%+4.47%27554.53+144.99+0.53%+59.3%+0.19%-54.9%
'25/11/26279.5+4.5+1.64%+6.18%27409.54+497.37+1.85%+62.3%-0.21%-56.1%
'25/11/25275+3+1.1%+7.35%26912.17+407.93+1.54%+64.8%-0.44%-57.4%
交易
日期		2382 廣達加權指數漲跌幅
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
'25/11/24272+2+0.74%+8.15%26504.24+69.3+0.26%+65.2%+0.48%-57.1%
'25/11/21270-4-1.46%+6.57%26434.94-991.42-3.61%+59.2%+2.15%-52.7%
'25/11/20274+7+2.62%+9.36%27426.36+846.24+3.18%+64.3%-0.56%-55%
'25/11/19267-3-1.11%+8.15%26580.12-176-0.66%+63.2%-0.45%-55.1%
'25/11/18270-6-2.17%+5.8%26756.12-691.19-2.52%+59.1%+0.35%-53.3%
'25/11/17276-3.5-1.25%+4.47%27447.31+49.81+0.18%+59.4%-1.43%-54.9%