(2409) 友達技術分析 - 日K線圖暨股價漲跌資料表

顯示範圍：

交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	成交資料				法人買賣超(張)				外資持股 (%)	融資(張)		融券(張)		券資比 (%)
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	張數	筆數	均張	億元	外資	投信	自營	合計	外資持股 (%)	增減	餘額	增減	餘額	券資比 (%)
10/23	12.5	12.6	12.35	12.35	-0.25	-1.98%	84,018	8,332	10.1	10.5	-36,929	-5	-5,422	-42,356	31.6	+10,083	403,851	-1,123	5,264	1.3
10/20	12.45	12.6	12.4	12.6	+0.05	+0.4%	82,158	6,946	11.8	10.3	+13,180	0	-6,554	+6,626	32.1	+7,090	393,768	+1,103	6,387	1.6
10/19	12.35	12.65	12.3	12.55	+0.3	+2.45%	158,302	16,095	9.8	19.8	-856	-89	+17,218	+16,273	32	+14,835	386,678	+663	5,284	1.4
10/18	12.3	12.35	12.2	12.25	0	0%	33,430	5,675	5.9	4.1	+1,418	-5	-774	+639	32	-1,701	371,843	-438	4,621	1.2
10/17	12.35	12.35	12.2	12.25	-0.05	-0.41%	28,393	4,279	6.6	3.5	-1,016	-5	-659	-1,680	32	-1,852	373,544	+39	5,059	1.4
10/16	12.3	12.4	12.25	12.3	+0.1	+0.82%	52,617	7,082	7.4	6.5	-2,305	-7	+193	-2,119	32	-2,564	375,396	-375	5,020	1.3
10/13	12.15	12.3	12.15	12.2	+0.1	+0.83%	44,052	5,486	8	5.4	+1,191	0	-14	+1,177	32	-5,438	377,960	+232	5,395	1.4
10/12	12.2	12.25	12.1	12.1	-0.1	-0.82%	44,861	5,795	7.7	5.4	-9,980	0	-2,859	-12,839	32	+2,855	383,398	+51	5,163	1.3
10/11	12.05	12.25	12.05	12.2	-0.15	-1.21%	67,337	6,917	9.7	8.2	-9,742	-11	-4,894	-14,647	32	+654	380,543	-108	5,112	1.3
10/06	12.35	12.45	12.25	12.35	0	0%	37,207	4,647	8	4.6	-2,625	0	-2,760	-5,385	31.8	-1,868	379,889	+50	5,220	1.4
10/05	12.25	12.4	12.2	12.35	+0.2	+1.65%	58,187	6,317	9.2	7.2	+8,323	0	+4,885	+13,208	31.9	-1,665	381,757	+291	5,170	1.4
10/03	12.15	12.25	12.15	12.15	0	0%	30,933	3,921	7.9	3.8	-8,446	+1	-521	-8,966	31.8	+2,559	383,422	-14	4,879	1.3
10/02	12.2	12.25	12.15	12.15	0	0%	24,940	3,592	6.9	3	-3,867	0	-2,233	-6,100	31.9	+916	380,863	-3	4,893	1.3
09/30	12.2	12.25	12.15	12.15	0	0%	21,098	3,683	5.7	2.6	0	0	-6,441	-6,441	31.9	+1,963	379,947	-128	4,896	1.3
09/29	12.05	12.2	11.95	12.15	+0.1	+0.83%	94,370	8,867	10.6	11.4	+827	-4	+3,608	+4,431	31.9	-6,456	377,984	-155	5,024	1.3
09/28	12.3	12.3	12.05	12.05	-0.15	-1.23%	72,377	8,599	8.4	8.8	-16,489	0	-3,863	-20,352	31.9	-8,043	384,440	+102	5,179	1.3
09/27	12.25	12.4	12.2	12.2	+0.05	+0.41%	53,994	6,613	8.2	6.6	+16	0	+1,212	+1,228	32.1	-5,442	392,483	-216	5,077	1.3
09/26	12.25	12.4	12.1	12.15	-0.15	-1.22%	69,804	9,123	7.7	8.5	-14,401	0	-5,552	-19,953	32	+632	397,925	-68	5,293	1.3
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	成交資料				法人買賣超(張)				外資持股 (%)	融資(張)		融券(張)		券資比 (%)
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	張數	筆數	均張	億元	外資	投信	自營	合計	外資持股 (%)	增減	餘額	增減	餘額	券資比 (%)
09/25	12.5	12.55	12.3	12.3	-0.15	-1.2%	54,067	8,039	6.7	6.7	+393	0	-4,141	-3,748	32.1	-4,275	397,293	-168	5,361	1.3
09/22	12.65	12.75	12.45	12.45	-0.2	-1.58%	89,683	10,599	8.5	11.2	-4,840	0	-8,657	-13,497	32.1	-349	401,568	-137	5,529	1.4
09/21	12.75	12.8	12.6	12.65	-0.05	-0.39%	73,626	9,477	7.8	9.3	-11,758	0	+117	-11,641	32.3	-1,773	401,917	+34	5,666	1.4
09/20	12.6	12.8	12.5	12.7	+0.1	+0.79%	135,910	14,443	9.4	17.2	-477	0	-1,748	-2,225	32.4	-4,928	403,690	+154	5,632	1.4
09/19	13.1	13.15	12.6	12.6	-0.45	-3.45%	232,362	24,484	9.5	29.9	-72,812	+105	-13,755	-86,462	32.4	+17,337	408,618	-419	5,478	1.3
09/18	12.6	13.1	12.6	13.05	+0.6	+4.82%	304,425	33,697	9	39.2	+12,310	+106	+34,011	+46,427	33.1	+5,662	391,281	+112	5,897	1.5
09/15	12.45	12.45	12.35	12.45	+0.05	+0.4%	56,930	7,098	8	7.1	+5,375	+39	+544	+5,958	33	-3,677	385,619	-54	5,785	1.5
09/14	12.45	12.45	12.35	12.4	0	0%	33,872	5,088	6.7	4.2	+306	+13	+698	+1,017	32.9	-1,391	389,296	+26	5,839	1.5
09/13	12.35	12.45	12.25	12.4	+0.1	+0.81%	58,721	6,655	8.8	7.3	+4,194	+13	-1,279	+2,928	32.9	-990	390,687	+42	5,813	1.5
09/12	12.35	12.4	12.25	12.3	0	0%	54,234	5,660	9.6	6.7	-19,416	-653	+908	-19,161	32.8	-338	391,677	-160	5,771	1.5
09/11	12.4	12.4	12.25	12.3	-0.05	-0.4%	45,898	5,450	8.4	5.6	-8,353	0	-1,397	-9,750	33	+864	392,015	-627	5,931	1.5
09/08	12.3	12.45	12.3	12.35	+0.15	+1.23%	71,286	8,031	8.9	8.8	-4,937	-43	+2,403	-2,577	33.2	+5,695	391,151	+579	6,558	1.7
09/07	12.35	12.4	12.2	12.2	-0.05	-0.41%	77,118	7,449	10.4	9.5	-11,574	+89	-1,270	-12,755	33.2	-1,057	385,456	+75	5,979	1.6
09/06	12.4	12.45	12.2	12.25	-0.3	-2.39%	98,847	12,109	8.2	12.2	-43,193	-4	-7,398	-50,595	33.4	+8,392	386,513	-614	5,904	1.5
09/05	12.3	12.55	12.3	12.55	+0.3	+2.45%	119,144	12,753	9.3	14.8	-5,901	+5	+6,158	+262	33.8	+11,314	378,121	+260	6,518	1.7
09/04	12.35	12.4	12.2	12.25	-0.15	-1.21%	54,783	6,165	8.9	6.7	-3,842	0	-2,336	-6,178	33.9	-6,763	366,807	-62	6,258	1.7
09/01	12.4	12.45	12.3	12.4	0	0%	59,063	8,609	6.9	7.3	+6,342	-7	-277	+6,058	33.9	-3,089	373,570	-102	6,320	1.7
08/31	12.4	12.45	12.3	12.4	+0.05	+0.4%	79,196	9,062	8.7	9.8	+7,187	0	-5,107	+2,080	34	+7,816	376,659	+165	6,422	1.7
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	成交資料				法人買賣超(張)				外資持股 (%)	融資(張)		融券(張)		券資比 (%)
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	張數	筆數	均張	億元	外資	投信	自營	合計	外資持股 (%)	增減	餘額	增減	餘額	券資比 (%)
08/30	12.25	12.4	12.2	12.35	+0.1	+0.82%	94,713	11,108	8.5	11.7	+1,908	0	+7,556	+9,464	34	+708	368,843	-703	6,257	1.7
08/29	12.35	12.4	12.2	12.25	-0.1	-0.81%	55,593	7,677	7.2	6.8	-11,972	-11	-3,427	-15,410	33.9	-1,512	368,135	-269	6,960	1.9
08/28	12.25	12.45	12.25	12.35	+0.2	+1.65%	160,021	15,702	10.2	19.8	-987	+22	+12,140	+11,175	34	+1,464	369,647	+775	7,229	2
08/25	12.15	12.2	12.05	12.15	+0.05	+0.41%	72,905	9,480	7.7	8.8	-4,916	+21	-1,010	-5,905	34.2	+3,648	368,183	+80	6,454	1.8
08/24	12.1	12.2	12.05	12.1	0	0%	68,811	9,209	7.5	8.3	-19,992	+9	+666	-19,317	34.3	+2,632	364,535	+858	6,374	1.7
08/23	12.35	12.35	12.1	12.1	-0.2	-1.63%	86,434	11,079	7.8	10.5	-21,695	+20	-3,593	-25,268	34.2	+1,995	361,903	-756	5,516	1.5
08/22	12.15	12.3	12.15	12.3	+0.3	+2.5%	146,249	16,495	8.9	17.9	+10,874	0	+8,929	+19,803	34.6	+7,911	359,908	+187	6,272	1.7
08/21	11.85	12.05	11.8	12	+0.2	+1.69%	81,250	9,792	8.3	9.7	+14,618	+1	+2,795	+17,414	34.5	-982	351,997	+1,687	6,085	1.7
08/18	11.85	11.9	11.75	11.8	-0.15	-1.26%	38,123	7,027	5.4	4.5	-10,481	0	-3,023	-13,504	34.4	+3,930	352,979	-193	4,398	1.2
08/17	11.75	12	11.75	11.95	+0.25	+2.14%	108,683	11,280	9.6	12.9	-1,558	+1	+5,601	+4,044	34.5	-2,653	349,049	+334	4,591	1.3
08/16	11.75	11.8	11.6	11.7	-0.2	-1.68%	89,978	11,821	7.6	10.5	-30,273	+102	-3,980	-34,151	34.5	+4,111	351,702	+129	4,257	1.2
08/15	11.95	12.05	11.9	11.9	+0.1	+0.85%	84,181	7,865	10.7	10.1	-28,745	+13	+3,610	-25,122	34.9	+7,034	347,591	+321	4,128	1.2
08/14	12	12.05	11.8	11.8	-0.2	-1.67%	59,041	7,353	8	7	-2,683	-4	-3,993	-6,680	35.2	-2,526	340,557	+341	3,807	1.1
08/11	11.7	12	11.7	12	+0.3	+2.56%	120,914	9,749	12.4	14.4	+10,438	-5	+1,044	+11,477	35.2	-929	343,083	0	3,466	1
08/10	11.8	11.95	11.7	11.7	-0.1	-0.85%	77,364	9,356	8.3	9.1	+2,085	+57	-798	+1,344	35.2	-8,522	344,012	-478	3,466	1
08/09	12	12.05	11.8	11.8	-0.2	-1.67%	107,379	13,151	8.2	12.8	-21,332	-1,077	-11,469	-33,878	35.1	-3,121	352,534	-54	3,944	1.1
08/08	12.1	12.1	12	12	-0.05	-0.41%	70,825	8,210	8.6	8.5	-27,036	+17	+559	-26,460	35.5	+3,907	355,655	+180	3,998	1.1
08/07	12.1	12.2	12.05	12.05	-0.15	-1.23%	70,692	7,055	10	8.6	-11,489	+64	-2,449	-13,874	35.8	-4,813	351,748	-5,874	3,818	1.1
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	成交資料				法人買賣超(張)				外資持股 (%)	融資(張)		融券(張)		券資比 (%)
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	張數	筆數	均張	億元	外資	投信	自營	合計	外資持股 (%)	增減	餘額	增減	餘額	券資比 (%)
08/04	12.05	12.3	12	12.2	+0.1	+0.83%	78,079	8,415	9.3	9.5	-14,811	+23	+4,296	-10,492	35.8	+78	356,561	+211	9,692	2.7
08/03	12.1	12.15	12.05	12.1	0	0%	54,967	7,202	7.6	6.6	-16,626	+18	+331	-16,277	36	+2,722	356,483	-300	9,481	2.7
08/02	12.15	12.2	12.05	12.1	-0.15	-1.22%	74,273	8,537	8.7	9	-18,942	-5,655	-613	-25,210	36.1	+432	353,761	-680	9,781	2.8
08/01	12.25	12.3	12.2	12.25	+0.05	+0.41%	51,162	6,987	7.3	6.3	-2,180	-49	-374	-2,603	36.3	+1,079	353,329	-219	10,461	3
07/31	12.15	12.25	12.05	12.2	+0.1	+0.83%	49,718	6,780	7.3	6	+2,732	-4,497	+1,621	-144	36.3	+57	352,250	+354	10,680	3
07/28	12.2	12.2	12.05	12.1	-0.15	-1.22%	77,927	9,007	8.7	9.4	-32,682	+2	-3,300	-35,980	36.3	+1,057	352,193	-897	10,326	2.9
07/27	12.3	12.4	12.2	12.25	+0.15	+1.24%	120,973	15,539	7.8	14.9	-19,331	0	-7,030	-26,361	36.6	+2,243	351,136	+1,147	11,223	3.2