MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 05月 10日 星期日
首頁 > 證期權 > 台股 > 個股 > 價量明細

2317 鴻海

鴻海 2317

230.50

△3.00(△1.32%)
開盤： 227.50   最高： 233.00   最低： 227.00
昨收： 227.50   買進： 230.50   賣出： 231.00
總量： 29,047   金額： 67.19億   2026/05/05 09:17:54
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細
 
時間 買進 賣出 成交價 漲跌 單量  
09:17:47254.5255255▲ 1.57
09:17:47254.5255255▲ 1.53
09:17:46254.5255255▲ 1.575
09:17:44254.5255255▲ 1.551
09:17:37254.5255254.5▲ 152
09:17:37254.5255255▲ 1.512
09:17:35254.5255255▲ 1.525
09:17:34254.5255255▲ 1.51
09:17:34254.5255254.5▲ 110
09:17:31254.5255255▲ 1.5451
09:17:19255256255.5▲ 210
09:17:19255256255▲ 1.527
09:17:17255256255.5▲ 26
09:17:17255256255.5▲ 28
09:17:16255255.5255.5▲ 229
09:17:14255255.5255.5▲ 21
09:17:14255255.5255.5▲ 21
09:17:14255255.5255.5▲ 23
09:17:14255255.5255.5▲ 215
09:17:14255.5255.5255.5▲ 21
09:17:14255255.5256▲ 2.51
09:17:14255255.5255.5▲ 246
09:17:14255255.5255.5▲ 2209
09:17:13255255.5255▲ 1.516
09:17:10255255.5255.5▲ 215
09:17:08255255.5255▲ 1.527
09:17:06255255.5255.5▲ 236
09:17:04255255.5255.5▲ 2154
09:17:04255255.5255.5▲ 27
09:17:01255255.5255.5▲ 24
09:17:01255255.5255.5▲ 214
09:16:59255255.5255.5▲ 216
09:16:58255255.5255.5▲ 210
09:16:57255255.5255.5▲ 23
09:16:56255255.5255▲ 1.510
09:16:56255255.5255▲ 1.58
09:16:55255255.5255.5▲ 21
09:16:55255255.5255.5▲ 26
09:16:55255255.5255.5▲ 210
09:16:55255255.5255.5▲ 22
09:16:55255255.5255.5▲ 21
09:16:54255255.5255.5▲ 223
09:16:53255255.5255.5▲ 289
09:16:53255255.5255.5▲ 214
09:16:52255255.5255.5▲ 217
09:16:51255255.5255.5▲ 242
09:16:40254.5255255.5▲ 21
09:16:39254.5255255.5▲ 216
09:16:37254.5255255.5▲ 284
09:16:34254.5255255▲ 1.527
09:16:32254.5255255▲ 1.53
09:16:31254.5255255▲ 1.549
09:16:29254.5255255▲ 1.5340
09:16:23254.5255255▲ 1.51009
09:16:11253255254.5▲ 140
09:16:08253255255▲ 1.53
09:16:07253255254.5▲ 122
09:16:06253255255▲ 1.5125
09:16:04253253.5254.5▲ 11674
09:16:02253253.5254▲ 0.54
09:16:00253253.5254▲ 0.51
09:15:59253253.5253.5--36
09:15:37253253.5254▲ 0.59
09:15:32253253.5253.5--11
09:15:26253253.5253.5--10
09:15:24253253.5253.5--45
09:15:18253253.5253.5--12
09:15:12253253.5254▲ 0.5899
09:15:06253253.5253.5--2
09:15:05253253.5253▼ 0.56
09:14:57253253.5253▼ 0.51
09:14:56253253.5253▼ 0.52
09:14:55253253.5253▼ 0.540
09:14:39253253.5253▼ 0.51
09:14:39253253.5253▼ 0.514
09:14:37253253.5253▼ 0.531
09:14:26253253.5253.5--4
09:14:25253253.5253▼ 0.58
09:14:20253253.5253▼ 0.528
09:14:11253253.5253▼ 0.57
09:14:07253253.5253▼ 0.531
09:13:57253253.5253▼ 0.53
09:13:54253253.5253▼ 0.51
09:13:53253253.5253.5--11
09:13:48253253.5253▼ 0.513
09:13:44253253.5253▼ 0.567
09:13:39253253.5253▼ 0.5102
09:13:24253253.5253▼ 0.51
09:13:24253253.5253▼ 0.549
09:13:17253253.5253▼ 0.562
09:13:12252.5253.5253▼ 0.52
09:13:11252.5253.5253▼ 0.511
09:13:11252.5253253▼ 0.577
09:13:11252.5253253▼ 0.51
09:13:11253253.5253▼ 0.51
09:13:11253253.5253▼ 0.527
09:13:11253253.5253▼ 0.595
09:13:06253253.5253▼ 0.548
09:12:58253253.5253▼ 0.526
09:12:53253253.5253▼ 0.519
09:12:47253253.5253▼ 0.518
09:12:44253253.5253▼ 0.533
09:12:43253253.5253▼ 0.58
09:12:40253253.5253▼ 0.541
09:12:38253253.5253▼ 0.519
09:12:32253253.5253▼ 0.54
09:12:31253253.5253.5--4
09:12:28253253.5253▼ 0.54
09:12:27253253.5253▼ 0.52
09:12:26253253.5253▼ 0.524
09:12:18253253.5253▼ 0.565
09:12:13253253.5253▼ 0.510
09:12:05253253.5253▼ 0.53
09:12:05253253.5253▼ 0.514
09:12:03253253.5253▼ 0.54
09:12:02253253.5253▼ 0.5202
09:11:43253253.5252.5▼ 1965
09:11:01252.5253253▼ 0.51
09:11:01252.5253252.5▼ 15
09:11:00252.5253252.5▼ 15
09:10:59252.5253253▼ 0.51
09:10:59252.5253252.5▼ 17
09:10:58252.5253252.5▼ 125
09:10:46252.5253252.5▼ 18
09:10:42252.5253252.5▼ 15
09:10:41252.5253252.5▼ 110
09:10:33252.5253253▼ 0.51
09:10:29252.5253252.5▼ 115
09:10:23252.5253252.5▼ 11
09:10:22252.5253252.5▼ 123
09:10:11253253.5253▼ 0.5352
09:09:48253253.5253.5--4
09:09:46253253.5253▼ 0.515
09:09:42253253.5253.5--18
09:09:37253253.5253▼ 0.56
09:09:33251.5252253▼ 0.513
09:09:33251.5252253▼ 0.5252
09:09:27251.5252253▼ 0.5169
09:09:27251.5252253▼ 0.514
09:09:22251.5252253▼ 0.534
09:09:18251.5252252.5▼ 125
09:09:13251.5252253▼ 0.51
09:09:12251.5252252.5▼ 153
09:09:08251.5252252.5▼ 15
09:09:07251.5252252.5▼ 11
09:09:07251.5252252.5▼ 11
09:09:06251.5252252.5▼ 115
09:09:04251.5252252.5▼ 18
09:09:03251.5252252.5▼ 1131
09:08:59251.5252252▼ 1.510
09:08:59251.5252252.5▼ 13
09:08:58251.5252252▼ 1.5145
09:08:56251.5252252▼ 1.5160
09:08:56251.5252251.5▼ 22
09:08:54251.5252252▼ 1.57
09:08:54251.5252251.5▼ 236
09:08:45251.5252251.5▼ 216
09:08:39251.5252251.5▼ 223
09:08:33251.5252252▼ 1.528
09:08:29251.5252251.5▼ 225
09:08:24251.5252252▼ 1.53
09:08:23251.5252251.5▼ 23
09:08:23251.5252251.5▼ 215
09:08:15252252.5252▼ 1.59
09:08:12252252.5252▼ 1.5341
09:08:02252252.5252.5▼ 112
09:08:00252252.5252.5▼ 19
09:07:58252252.5252▼ 1.55
09:07:57252252.5252.5▼ 13
09:07:56252252.5252▼ 1.511
09:07:56252252.5252▼ 1.513
09:07:53252252.5252▼ 1.522
09:07:42252.5253252▼ 1.512
09:07:37252.5253252▼ 1.53
09:07:37252.5253252▼ 1.558
09:07:26252.5253252.5▼ 17
09:07:23252.5253252▼ 1.58
09:07:21252.5253252.5▼ 11
09:07:21252.5253252▼ 1.529
09:07:17252.5253252.5▼ 150
09:07:08252.5253252.5▼ 1107
09:07:01252.5253252▼ 1.511
09:06:57252.5253252.5▼ 1254
09:06:37252.5253252.5▼ 142
09:06:29252.5253252.5▼ 13
09:06:28252.5253252.5▼ 131
09:06:21252.5253252.5▼ 115
09:06:16252.5253253▼ 0.52
09:06:16252.5253252.5▼ 1121
09:05:59253253.5253▼ 0.514
09:05:55253253.5253▼ 0.51
09:05:55253253.5253.5--4
09:05:54253253.5253▼ 0.521
09:05:52253253.5253▼ 0.58
09:05:48253253.5253▼ 0.55
09:05:47253253.5253▼ 0.549
09:05:45253253.5253▼ 0.575
09:05:41252.5252253▼ 0.527
09:05:37252.5252253▼ 0.51
09:05:37252.5252253▼ 0.5223
09:05:27252.5252253▼ 0.587
09:05:11252.5252253▼ 0.51
09:05:11252.5252253▼ 0.522
09:05:06252.5252253▼ 0.5304
09:04:50252.5252253.5--117
09:04:39252.5252253.5--10
09:04:37252.5252254▲ 0.534
09:04:35252.5252253.5--3
09:04:35252.5252253.5--37
09:04:32252.5252253.5--26
09:04:29252.5252253.5--128
09:04:17252.5252253.5--97
09:04:12252.5252254▲ 0.5143
09:03:50252.5252253.5--4
09:03:47252.5252253.5--18
09:03:44252.5252253.5--5
09:03:43252.5252254▲ 0.593
09:03:31252.5252253.5--466
09:03:22252.5252252.5▼ 184
09:03:19251.5252252▼ 1.5356
09:03:12251.5252251.5▼ 234
09:03:09253.5253.5251.5▼ 219
09:03:06253.5253.5251.5▼ 252
09:03:03253.5253.5251.5▼ 22
09:03:02253.5253.5251.5▼ 26
09:03:02253.5253.5251.5▼ 217
09:02:58253.5253.5252▼ 1.519
09:02:54253.5253.5251.5▼ 22
09:02:53253.5253.5251.5▼ 288
09:02:43253.5253.5251.5▼ 273
09:02:34253.5253.5251.5▼ 281
09:02:30253.5253.5252▼ 1.545
09:02:26253.5253.5251.5▼ 212
09:02:24253.5253.5251.5▼ 262
09:02:19253.5253.5251.5▼ 227
09:02:17253.5253.5251.5▼ 21
09:02:17253.5253.5251.5▼ 225
09:02:15253.5253.5251.5▼ 210
09:02:13253.5253.5251.5▼ 2160
09:02:00253.5253.5251.5▼ 2333
09:02:00253.5253.5252.5▼ 110
09:01:58253.5253.5252▼ 1.5127
09:01:55253.5253.5253▼ 0.51
09:01:55253.5253.5252.5▼ 1191
09:01:51253.5253.5253▼ 0.528
09:01:49253.5253.5253.5--1
09:01:49253.5253.5253▼ 0.566
09:01:43253.5253.5253▼ 0.532
09:01:35253.5253.5253▼ 0.530
09:01:30253.5253.5253▼ 0.55
09:01:30253.5253.5253▼ 0.52
09:01:30253.5253.5253▼ 0.523
09:01:24253.5253.5253▼ 0.572
09:01:12253.5254253.5--297
09:00:59253.5254253.5--1
09:00:59253.5254254▲ 0.59
09:00:58253.5254253.5--5
09:00:57253.5254254▲ 0.59
09:00:57253.5254253.5--2
09:00:57253.5254254▲ 0.58
09:00:56253.5254254▲ 0.51
09:00:56253.5254254▲ 0.514
09:00:56253.5254254▲ 0.520
09:00:56253.5254.5254▲ 0.566
09:00:55253.5254.5254▲ 0.549
09:00:55253.5254.5254▲ 0.5242
09:00:50254254.5254▲ 0.555
09:00:48254254.5254▲ 0.520
09:00:48254254.5254▲ 0.52
09:00:48254254.5254▲ 0.57
09:00:47254254.5254▲ 0.54
09:00:47254254.5254▲ 0.55
09:00:47254254.5254▲ 0.52
09:00:47254254.5254▲ 0.57
09:00:47253.5254254▲ 0.55
09:00:47253.5254254▲ 0.58
09:00:47253.5254254▲ 0.5470
09:00:30253.5254254▲ 0.578
09:00:22253.5254254▲ 0.5125
09:00:14253.5254253.5--1
09:00:13253.5254254▲ 0.51
09:00:12253.5254254▲ 0.51
09:00:11253.5254253.5--38
09:00:11253.5254253.5--30
09:00:10253.5254253.5--2
09:00:09253.5254253.5--1
09:00:09253.5254253.5--1
09:00:07253.5254253.5--1
09:00:07253.5254253.5--2
09:00:07253.5254253.5--20
09:00:06253.5254253.5--1
09:00:06253.5254253.5--4
09:00:06253.5254254▲ 0.510
09:00:05253.5254254▲ 0.528
09:00:05253.5254253.5--3
09:00:05253.5254253.5--1
09:00:05253253.5253.5--35
09:00:05253253.5253.5--5
09:00:04253253.5253▼ 0.51
09:00:04253253.5253.5--10

資券變化

 單位：張數　 2025/09/22
融資買進 融資賣出 融資餘額 融資限額
1128 1004 49206 3472935
融券買進 融券賣出 融券餘額 融券限額
48 19 2519 3472935

法人持股

 單位：張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 50423 2428 2437
2025/09/22 11700 -672 1148
2025/09/19 9614 225 403
2025/09/18 25383 -3174 1919
2025/09/17 241 -257 -1507

近6月融資走勢圖
 

近6月融券走勢圖
 

產業供銷分析
 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅
競爭者 2324仁寶專業代工29.3△0.1△0.34%
競爭者 2352佳世達專業代工24.7△0.3△1.23%
競爭者 2382廣達專業代工316▽2▽0.63%
競爭者 3231緯創專業代工139.5▽1▽0.71%
競爭者 4938和碩專業代工81.1▽0.2▽0.25%
競爭者 8101華冠專業代工0----
競爭者 912000晨訊科-DR專業代工0----
競爭者 2328廣宇連接器55.3△0.9△1.65%
競爭者 2392正崴連接器39.05△1.9△5.11%
競爭者 3092鴻碩連接器32.1△0.75△2.39%
競爭者 3432台端連接器23△1.7△7.98%
競爭者 3533嘉澤連接器2575▽35▽1.34%
競爭者 3665貿聯-KY連接器2920▽20▽0.68%
競爭者 3689湧德連接器137.5△1△0.73%
競爭者 6418詠昇連接器33.2△0.2△0.61%
上游供應商 4961天鈺LCD 驅動IC157△1.5△0.96%
上游供應商 5243乙盛-KY液晶電視機構件110△4△3.77%
上游供應商 4958臻鼎-KY軟板433.5△1△0.23%
上游供應商 8410森田模內轉印膜(IMR薄膜)0----
上游供應商 2354鴻準機殼56.8△3.6△6.77%
上游供應商 2023燁輝鍍鋅鋼捲13.9----
上游供應商 4915致伸鍵盤74.2----
上游供應商 3272東碩擴充基座及分享器18.1△0.65△3.72%
下游客戶 2357華碩Computer592△1△0.17%
下游客戶 2353宏碁主機板27.75▽0.3▽1.07%
下游客戶 2489瑞軒液晶電視41.7▽0.3▽0.71%
下游客戶 2357華碩筆記型電腦592△1△0.17%

注目焦點

投資講座：
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》

上市

上櫃

期指

富台

景氣
TSE
註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
OTC
台指期
富台
27
分數：27分
燈號：綠燈
景氣穩定
2018/07 完整走勢

看懂財報 - 2317 鴻 海

詳細...
經營能力 獲利能力
綜合評分 46 綜合評分 66
同業標準 32 同業標準 66
評比 評比
成長能力 償債能力
綜合評分 48 綜合評分 46
同業標準 44 同業標準 18
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

基金

國際

外匯

債券

新聞

看盤

｜關於我們｜ 會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜
© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【 精誠資訊富聯網-免責聲明 】。