MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 08月 18日 星期二
首頁 > 證期權 > 台股 > 個股 > 價量明細

2317 鴻海

鴻海 2317

249.00

▽6.00(▽2.35%)
開盤： 255.00   最高： 256.50   最低： 247.50
昨收： 255.00   買進： 248.50   賣出： 249.00
總量： 47,979   金額： 120.17億   2026/08/18 14:30:00
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  
14:30:00----249▼ 6100
13:30:00249249.5249▼ 63386
13:24:56248.5249.5249▼ 61
13:24:54248.5249.5249.5▼ 5.54
13:24:53248.5249.5248.5▼ 6.53
13:24:52248.5249.5248.5▼ 6.56
13:24:51248.5249249▼ 622
13:24:41249249.5248.5▼ 6.52
13:24:39249249.5248.5▼ 6.53
13:24:38249249.5248.5▼ 6.51
13:24:38249249.5248.5▼ 6.58
13:24:35249249.5249▼ 623
13:24:29249249.5249▼ 622
13:24:21249249.5249▼ 69
13:24:17249249.5248.5▼ 6.58
13:24:16249249.5248.5▼ 6.53
13:24:14249249.5249▼ 616
13:24:05249249.5249▼ 613
13:24:02249249.5249▼ 68
13:23:59249249.5249▼ 61
13:23:59249249.5249▼ 654
13:23:41248.5249.5249.5▼ 5.521
13:23:39248.5249.5249▼ 616
13:23:39248.5249.5249▼ 63
13:23:39248.5249.5249▼ 618
13:23:32248.5249.5249▼ 622
13:23:25248.5249.5249▼ 612
13:23:15248.5249249.5▼ 5.518
13:23:07249249249.5▼ 5.54
13:23:07249249249▼ 621
13:23:04249249249▼ 63
13:23:02249249249▼ 621
13:22:58248.5249249.5▼ 5.518
13:22:53248.5249249▼ 618
13:22:46248.5249249▼ 628
13:22:38248.5249249▼ 618
13:22:31248.5249249▼ 611
13:22:27248.5249249▼ 610
13:22:22248.5249249▼ 636
13:22:09248.5249248.5▼ 6.51
13:22:09248.5249248.5▼ 6.54
13:22:05248.5249248.5▼ 6.5118
13:22:01249249248.5▼ 6.52
13:22:01249249249▼ 613
13:21:53248.5249249▼ 62
13:21:53248.5249249▼ 613
13:21:52248.5249248.5▼ 6.59
13:21:46248.5249249▼ 63
13:21:45248.5249249▼ 61
13:21:45248.5249249▼ 61
13:21:45248.5249249▼ 66
13:21:42248.5249248.5▼ 6.535
13:21:42248.5249249▼ 61
13:21:41248.5249249▼ 6368
13:21:39249249.5249▼ 66
13:21:37249249.5249.5▼ 5.57
13:21:34249249.5249▼ 617
13:21:25249249.5249.5▼ 5.54
13:21:24249249.5249.5▼ 5.516
13:21:14249249.5249.5▼ 5.51
13:21:14249249.5249.5▼ 5.56
13:21:12249249.5249▼ 63
13:21:07249249.5249.5▼ 5.533
13:20:51249249.5249.5▼ 5.54
13:20:49249249.5249▼ 66
13:20:49249249.5249▼ 610
13:20:45249249.5249▼ 64
13:20:43249249.5249▼ 627
13:20:32249249.5249.5▼ 5.510
13:20:29249249.5249.5▼ 5.52
13:20:27249249.5249▼ 69
13:20:23249249.5249.5▼ 5.51
13:20:22249249.5249▼ 634
13:20:04249249.5249.5▼ 5.534
13:19:57249249.5249.5▼ 5.512
13:19:50249249.5249▼ 617
13:19:49249249.5249▼ 62
13:19:46249249.5249▼ 65
13:19:45249249.5249▼ 68
13:19:42249249.5249▼ 63
13:19:40249249.5249.5▼ 5.51
13:19:37249249.5249.5▼ 5.55
13:19:36249249.5249.5▼ 5.57
13:19:33249249.5249.5▼ 5.54
13:19:32249249.5249▼ 614
13:19:25249249.5249▼ 67
13:19:23249249.5249▼ 636
13:19:21249249.5249.5▼ 5.52
13:19:19249249.5249.5▼ 5.51
13:19:19249249.5249▼ 65
13:19:15249249.5249.5▼ 5.56
13:19:15249249.5249▼ 69
13:19:10249249.5249▼ 616
13:19:01249249.5249.5▼ 5.529
13:18:51249249.5249▼ 635
13:18:42249249.5249.5▼ 5.55
13:18:42249249.5249.5▼ 5.515
13:18:34249249.5249▼ 61
13:18:34249249.5249▼ 633
13:18:24249249.5249▼ 622
13:18:13249249.5249▼ 64
13:18:12249249.5249.5▼ 5.55
13:18:12249249.5249▼ 68
13:18:08249249.5249.5▼ 5.51
13:18:08249249.5249▼ 61
13:18:07249249.5249.5▼ 5.51
13:18:07249249.5249.5▼ 5.517
13:18:01249249.5249▼ 67
13:17:58249249.5249▼ 66
13:17:56249249.5249▼ 612
13:17:49249249.5249▼ 63
13:17:48249249.5249▼ 67
13:17:47249249.5249▼ 616
13:17:45248.5249.5249▼ 61
13:17:45248.5249249▼ 69
13:17:45248.5249248.5▼ 6.559
13:17:40249249.5249▼ 621
13:17:36248.5249249.5▼ 5.54
13:17:36248.5249249▼ 68
13:17:35248.5249249▼ 61
13:17:34248.5249249▼ 636
13:17:17248.5249248.5▼ 6.55
13:17:13248.5249248.5▼ 6.518
13:17:05248.5249248.5▼ 6.55
13:17:04248.5249248.5▼ 6.55
13:17:01248.5249248.5▼ 6.52
13:17:00248.5249249▼ 619
13:16:54248.5249249▼ 614
13:16:51249249.5249▼ 619
13:16:51249249.5249▼ 645
13:16:51248.5249249▼ 643
13:16:48248.5249249▼ 66
13:16:46248.5249249▼ 62
13:16:46248.5249248.5▼ 6.53
13:16:43248.5249249▼ 64
13:16:42248.5249249▼ 612
13:16:37248.5249248.5▼ 6.514
13:16:32248.5249248.5▼ 6.58
13:16:28248.5249248.5▼ 6.53
13:16:26248.5249248.5▼ 6.523
13:16:19248.5249249▼ 66
13:16:18248.5249249▼ 622
13:16:11248.5249249▼ 65
13:16:10248.5249248.5▼ 6.512
13:16:04248.5249249▼ 618
13:15:52248.5249249▼ 64
13:15:50248.5249249▼ 611
13:15:47248.5249248.5▼ 6.53
13:15:45248.5249249▼ 618
13:15:42249249.5248.5▼ 6.52
13:15:42249249.5248.5▼ 6.51
13:15:39249249.5249▼ 612
13:15:34249249.5248.5▼ 6.58
13:15:30249249.5249.5▼ 5.5147
13:15:09248.5249249▼ 615
13:15:02248.5249248.5▼ 6.59
13:14:58248.5249248.5▼ 6.54
13:14:56248.5249249▼ 62
13:14:54248.5249249▼ 69
13:14:52248.5249249▼ 66
13:14:48248.5249249▼ 66
13:14:46248.5249249▼ 64
13:14:42248.5249249▼ 65
13:14:41248.5249249▼ 640
13:14:30248.5249249▼ 61
13:14:28248.5249249▼ 62
13:14:28248.5249249▼ 68
13:14:24248.5249249▼ 619
13:14:15248.5249249▼ 614
13:14:07248.5249249▼ 63
13:14:07248.5249249▼ 621
13:14:01248.5249249▼ 69
13:13:59248.5249248.5▼ 6.53
13:13:55248.5249.5249▼ 628
13:13:44249249249▼ 62
13:13:42249249249▼ 617
13:13:37248.5249.5248.5▼ 6.53
13:13:36248.5249249.5▼ 5.51
13:13:36248.5249249▼ 64
13:13:34248.5249249▼ 63
13:13:32248.5249.5248.5▼ 6.53
13:13:30248.5249249.5▼ 5.51
13:13:30248.5249249▼ 614
13:13:23248.5249248.5▼ 6.58
13:13:19249249249▼ 659
13:13:17248.5249249▼ 61
13:13:17248.5249249▼ 61
13:13:17248.5249249.5▼ 5.524
13:13:08248.5249249▼ 63
13:13:08248.5249249▼ 614
13:13:05248.5249248.5▼ 6.512
13:13:00248.5249248.5▼ 6.513
13:12:56248.5249249▼ 61
13:12:56248.5249249▼ 610
13:12:54248.5249249▼ 631
13:12:47248.5249249▼ 63
13:12:47248.5249248.5▼ 6.53
13:12:46248.5249249▼ 611
13:12:42248.5249248.5▼ 6.53
13:12:38248.5249248.5▼ 6.54
13:12:36248.5249249▼ 65
13:12:36248.5249249▼ 618
13:12:25248.5249249▼ 621
13:12:18248.5249249▼ 622
13:12:09248.5249249▼ 64
13:12:06248.5249249▼ 631
13:11:53248.5249248.5▼ 6.53
13:11:50248.5249249▼ 62
13:11:48248.5249249▼ 610
13:11:44248.5249249▼ 64
13:11:42248.5249249▼ 68
13:11:39248.5249248.5▼ 6.58
13:11:35248.5249249▼ 66
13:11:30248.5249248.5▼ 6.56
13:11:30248.5249248.5▼ 6.53
13:11:28248.5249249▼ 62
13:11:28248.5249248.5▼ 6.51
13:11:28248.5249248.5▼ 6.52
13:11:26248.5249248.5▼ 6.510
13:11:21248.5249248.5▼ 6.512
13:11:12248.5249249▼ 628
13:10:59248.5249248.5▼ 6.58
13:10:54248.5249248.5▼ 6.54
13:10:50248.5249248.5▼ 6.53
13:10:49248.5249249▼ 61
13:10:49248.5249248.5▼ 6.518
13:10:40248.5249249▼ 61
13:10:37248.5249248.5▼ 6.519
13:10:27248.5249248.5▼ 6.525
13:10:17248.5249248.5▼ 6.548
13:09:54248.5249249▼ 66
13:09:51248.5249248.5▼ 6.53
13:09:50248.5249249▼ 612
13:09:44248.5249249▼ 642
13:09:24248.5249248.5▼ 6.56
13:09:18248.5249249▼ 645
13:09:00248.5249249▼ 620
13:08:55248.5249249▼ 639
13:08:52248248.5248.5▼ 6.55
13:08:52248248.5248.5▼ 6.55
13:08:52248248.5248.5▼ 6.55
13:08:51248248.5248.5▼ 6.523
13:08:34248248.5248.5▼ 6.52
13:08:34248248.5248▼ 75
13:08:31248248.5248▼ 76
13:08:26248248.5248▼ 75
13:08:24248248.5248.5▼ 6.513
13:08:17248248.5248▼ 77
13:08:12248248.5248▼ 736
13:08:04248248.5248▼ 77
13:07:57248.5249248.5▼ 6.55
13:07:53248.5249248.5▼ 6.5357
13:07:42248.5249249▼ 62
13:07:40248.5249248.5▼ 6.513
13:07:32248.5249249▼ 67
13:07:27248.5249248.5▼ 6.55
13:07:22248.5249248.5▼ 6.54
13:07:18248.5249248.5▼ 6.59
13:07:14248.5249248.5▼ 6.52
13:07:13248.5249248.5▼ 6.53
13:07:09248.5249248.5▼ 6.54
13:07:06248.5249248.5▼ 6.52
13:07:05248.5249248.5▼ 6.52
13:07:04248.5249248.5▼ 6.553
13:07:00248.5249249▼ 64
13:06:56248.5249248.5▼ 6.520
13:06:39248.5249249▼ 66
13:06:34248.5249248.5▼ 6.53
13:06:33248.5249248.5▼ 6.53
13:06:29248.5249248.5▼ 6.57
13:06:27248.5249248.5▼ 6.51
13:06:25248.5249248.5▼ 6.51
13:06:24248.5249248.5▼ 6.512
13:06:13248.5249249▼ 61
13:06:11248.5249248.5▼ 6.54
13:06:06248.5249249▼ 61
13:06:06248.5249248.5▼ 6.518
13:05:56248.5249248.5▼ 6.53
13:05:55248.5249248.5▼ 6.55
13:05:50248.5249248.5▼ 6.56
13:05:43248.5249248.5▼ 6.525
13:05:39248.5249248.5▼ 6.525
13:05:21248.5249248.5▼ 6.57
13:05:16248.5249248.5▼ 6.510
13:05:12248.5249248.5▼ 6.59
13:05:03248.5249249▼ 64
13:05:01248.5249248.5▼ 6.52
13:04:58248.5249248.5▼ 6.53
13:04:55248.5249249▼ 63
13:04:54248.5249248.5▼ 6.53
13:04:53248.5249248.5▼ 6.52
13:04:50248.5249249▼ 610
13:04:40248.5249248.5▼ 6.57
13:04:36248.5249248.5▼ 6.51
13:04:36248.5249248.5▼ 6.58
13:04:27248.5249249▼ 69
13:04:22248.5249248.5▼ 6.53
13:04:17248.5249248.5▼ 6.53
13:04:15248.5249249▼ 61
13:04:14248.5249249▼ 61

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40.6▽1.05▽2.52%
競爭者 2352佳世達專業代工28.35▽0.65▽2.24%
競爭者 2382廣達專業代工327▽6.5▽1.95%
競爭者 3231緯創專業代工181▽6▽3.21%
競爭者 4938和碩專業代工91△0.7△0.78%
競爭者 8101華冠專業代工10▽0.9▽8.26%
競爭者 912000晨訊科-DR專業代工2.56▽0.02▽0.78%
競爭者 2328廣宇連接器43.9▽1.5▽3.3%
競爭者 2392正崴連接器40.3▽3▽6.93%
競爭者 3092鴻碩連接器23.65▽0.4▽1.66%
競爭者 3432台端連接器14.6▽0.65▽4.26%
競爭者 3533嘉澤連接器1625▽75▽4.41%
競爭者 3665貿聯-KY連接器2240△105△4.92%
競爭者 3689湧德連接器107▽2.5▽2.28%
競爭者 6418詠昇連接器32▽0.15▽0.47%
上游供應商 4961天鈺LCD 驅動IC160▽5▽3.03%
上游供應商 5243乙盛-KY液晶電視機構件88.2▽2.4▽2.65%
上游供應商 4958臻鼎-KY軟板474▽29▽5.77%
上游供應商 8410森田模內轉印膜(IMR薄膜)31.6△0.1△0.32%
上游供應商 2354鴻準機殼59.9▽1.8▽2.92%
上游供應商 2023燁輝鍍鋅鋼捲13.9△0.15△1.09%
上游供應商 4915致伸鍵盤59.4▽1.1▽1.82%
上游供應商 3272東碩擴充基座及分享器14.1▽0.1▽0.7%
下游客戶 2357華碩Computer910▽28▽2.99%
下游客戶 2353宏碁主機板30.55▽0.9▽2.86%
下游客戶 2489瑞軒液晶電視31.1▽1.1▽3.42%
下游客戶 2357華碩筆記型電腦910▽28▽2.99%

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 】。