友達(2409)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.35
0
0%		17.75
-0.6
-3.27%		17.95
0.2
1.13%		18.80
0.85
4.74%		 　19.20
0.4
2.13%		18.80
-0.4
-2.08%		18.35
-0.45
-2.39%		18.30
-0.05
-0.27%		18.25
-0.05
-0.27%		 　18.05
-0.2
-1.1%		18.45
0.4
2.22%		18.10
-0.35
-1.9%		18.25
0.15
0.83%		18.30
0.05
0.27%		 　18.35
0.05
0.27%		19.20
0.85
4.63%		18.95
-0.25
-1.3%		18.95
0
0%		19.00
0.05
0.26%		 　18.90
-0.1
-0.53%		18.50
-0.4
-2.12%		18.40
-0.1
-0.54%		18.53
2 月17.80
-0.6
-3.26%		18.05
0.25
1.4%		 　18.05
0
0%		 　　　　　　　　17.85
-0.2
-1.11%		17.90
0.05
0.28%		 　18.25
0.35
1.96%		18.10
-0.15
-0.82%		17.90
-0.2
-1.1%		17.80
-0.1
-0.56%		17.85
0.05
0.28%		 　17.55
-0.3
-1.68%		17.25
-0.3
-1.71%		 17.50
0.25
1.45%		 17.76
3 月17.10
-0.4
-2.29%		 　17.30
0.2
1.17%		17.10
-0.2
-1.16%		17.10
0
0%		16.90
-0.2
-1.17%		16.75
-0.15
-0.89%		 　17.55
0.8
4.78%		18.00
0.45
2.56%		18.00
0
0%		18.15
0.15
0.83%		18.35
0.2
1.1%		 　17.85
-0.5
-2.72%		17.80
-0.05
-0.28%		17.85
0.05
0.28%		18.20
0.35
1.96%		18.40
0.2
1.1%		 　18.40
0
0%		18.10
-0.3
-1.63%		18.05
-0.05
-0.28%		18.10
0.05
0.28%		17.90
-0.2
-1.1%		 17.79
4 月18.20
0.3
1.68%		18.05
-0.15
-0.82%		17.70
-0.35
-1.94%		 　　　18.15
0.45
2.54%		18.90
0.75
4.13%		18.70
-0.2
-1.06%		18.15
-0.55
-2.94%		17.90
-0.25
-1.38%		 　17.90
0
0%		17.60
-0.3
-1.68%		17.55
-0.05
-0.28%		17.65
0.1
0.57%		17.15
-0.5
-2.83%		 　16.85
-0.3
-1.75%		17.35
0.5
2.97%		17.25
-0.1
-0.58%		17.45
0.2
1.16%		18.25
0.8
4.58%		 　18.40
0.15
0.82%		18.30
-0.1
-0.54%		 17.87
5 月　17.90
-0.4
-2.19%		18.25
0.35
1.96%		 　18.00
-0.25
-1.37%		17.85
-0.15
-0.83%		17.70
-0.15
-0.84%		17.50
-0.2
-1.13%		17.50
0
0%		 　17.75
0.25
1.43%		17.75
0
0%		18.15
0.4
2.25%		18.60
0.45
2.48%		18.10
-0.5
-2.69%		 　18.20
0.1
0.55%		17.90
-0.3
-1.65%		18.40
0.5
2.79%		18.00
-0.4
-2.17%		18.20
0.2
1.11%		 　18.35
0.15
0.82%		18.30
-0.05
-0.27%		17.95
-0.35
-1.91%		18.00
0.05
0.28%		17.80
-0.2
-1.11%		18.02
6 月 　17.80
0
0%		17.50
-0.3
-1.69%		17.50
0
0%		 18.05
0.55
3.14%		 　　17.95
-0.1
-0.55%		17.65
-0.3
-1.67%		17.95
0.3
1.7%		18.30
0.35
1.95%		 　18.55
0.25
1.37%		18.45
-0.1
-0.54%		18.25
-0.2
-1.08%		18.15
-0.1
-0.55%		18.85
0.7
3.86%		 　18.35
-0.5
-2.65%		17.95
-0.4
-2.18%		 17.70
-0.25
-1.39%		17.80
0.1
0.56%		 18.01
7 月17.70
-0.1
-0.56%		17.60
-0.1
-0.56%		17.85
0.25
1.42%		 18.45
0.6
3.36%		 　18.40
-0.05
-0.27%		18.25
-0.15
-0.82%		 18.90
0.65
3.56%		 　　　18.90
0
0%		19.20
0.3
1.59%		 　　　18.40
-0.8
-4.17%		 　　18.05
-0.35
-1.9%		　　　　　18.4

說明:最高漲幅:4.78%最低跌幅:-4.17% 最高價:19.20最低價:16.75平均價:18.04,灰色底表示週末,漲67天(21.95)元,跌83天(-21.85)元,平盤17天
5%=5,4%=4,3%=9,2%=15,1%=25,0%=26,-0%=2,-1%=8,-2%=9,-3%=25,-4%=39,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2024-01-02 2409 29886000 7708 548453150 18.30 18.50 18.15 18.35 0.20 0% 18.30 162 18.35 706 0.00
2024-01-03 2409 33362000 8386 596503350 18.10 18.15 17.75 17.75 0.60 -3.27% 17.75 97 17.80 53 0.00
2024-01-04 2409 22499000 5072 402164000 17.75 18.00 17.70 17.95 0.20 1.13% 17.90 31 17.95 508 0.00
2024-01-05 2409 101498000 24563 1892652000 18.10 18.95 18.10 18.80 0.85 4.74% 18.75 795 18.80 1140 0.00
2024-01-08 2409 132229000 29109 2147483647 19.35 19.70 18.90 19.20 0.40 2.13% 19.15 309 19.20 230 0.00
2024-01-09 2409 50817000 11587 964369400 19.30 19.50 18.75 18.80 0.40 -2.08% 18.80 580 18.85 163 0.00
2024-01-10 2409 38319000 9293 706710000 18.80 18.80 18.25 18.35 0.45 -2.39% 18.35 1644 18.40 396 0.00
2024-01-11 2409 41094000 9183 761337350 18.50 18.95 18.25 18.30 0.05 -0.27% 18.30 1015 18.35 370 0.00
2024-01-12 2409 21948000 6613 401797950 18.35 18.60 18.20 18.25 0.05 -0.27% 18.25 252 18.30 324 0.00
2024-01-15 2409 37544000 7943 682309150 18.15 18.60 18.00 18.05 0.20 -1.1% 18.00 3031 18.05 173 0.00
2024-01-16 2409 51548000 11900 945562100 18.00 18.55 17.90 18.45 0.40 2.22% 18.40 498 18.45 205 0.00
2024-01-17 2409 44872000 10643 816675100 18.30 18.50 18.10 18.10 0.35 -1.9% 18.10 1375 18.15 454 0.00
2024-01-18 2409 99839000 19276 1844959850 18.30 18.95 18.15 18.25 0.15 0.83% 18.25 1069 18.30 557 0.00
2024-01-19 2409 66424000 13846 1200877900 18.30 18.35 17.70 18.30 0.05 0.27% 18.25 793 18.30 273 0.00
2024-01-22 2409 43851000 9352 802806550 18.40 18.65 18.10 18.35 0.05 0.27% 18.30 711 18.35 522 0.00
2024-01-23 2409 183892000 36621 2147483647 18.65 19.75 18.65 19.20 0.85 4.63% 19.15 1186 19.20 875 0.00
2024-01-24 2409 68557000 16887 1306977500 19.10 19.40 18.85 18.95 0.25 -1.3% 18.95 387 19.00 757 0.00
2024-01-25 2409 30569000 6701 578010250 18.95 19.00 18.80 18.95 0.00 0% 18.90 650 18.95 432 0.00
2024-01-26 2409 41167000 8599 786712750 19.05 19.30 18.80 19.00 0.05 0.26% 18.95 899 19.00 111 0.00
2024-01-29 2409 36482000 7837 687485050 19.10 19.10 18.65 18.90 0.10 -0.53% 18.85 141 18.90 1304 0.00
2024-01-30 2409 32244000 8191 602057000 18.95 18.95 18.50 18.50 0.40 -2.12% 18.50 1694 18.55 67 0.00
2024-01-31 2409 27215000 6217 499794250 18.55 18.60 18.25 18.40 0.10 -0.54% 18.40 356 18.45 558 0.00
2024-02-01 2409 70918000 16145 1269919250 18.45 18.60 17.65 17.80 0.60 -3.26% 17.80 1116 17.85 691 0.00
2024-02-02 2409 26687000 6927 483146500 18.05 18.30 17.95 18.05 0.25 1.4% 18.00 305 18.05 804 0.00
2024-02-05 2409 26607000 6862 476038300 17.90 18.15 17.70 18.05 0.00 0% 18.05 138 18.10 659 0.00
2024-02-15 2409 34918000 7440 625975550 18.20 18.30 17.70 17.85 0.20 -1.11% 17.80 765 17.85 103 0.00
2024-02-16 2409 18449000 4761 330648050 17.90 18.05 17.80 17.90 0.05 0.28% 17.90 831 17.95 13 0.00
2024-02-19 2409 29345000 7142 536051300 18.05 18.45 18.00 18.25 0.35 1.96% 18.25 79 18.30 646 0.00
2024-02-20 2409 16851000 4213 306425450 18.35 18.40 18.10 18.10 0.15 -0.82% 18.05 1535 18.10 460 0.00
2024-02-21 2409 22559000 7666 408436450 18.20 18.40 17.90 17.90 0.20 -1.1% 17.90 661 17.95 67 0.00
2024-02-22 2409 14653000 3771 261880100 18.05 18.05 17.80 17.80 0.10 -0.56% 17.80 1130 17.85 274 0.00
2024-02-23 2409 22978000 6355 411405550 17.85 18.05 17.70 17.85 0.05 0.28% 17.80 1566 17.85 88 0.00
2024-02-26 2409 19372000 5722 342658050 17.85 17.85 17.55 17.55 0.30 -1.68% 17.55 202 17.60 390 0.00
2024-02-27 2409 28721000 7153 497864400 17.55 17.55 17.15 17.25 0.30 -1.71% 17.25 1053 17.30 205 0.00
2024-02-29 2409 27733000 4449 482819600 17.20 17.50 17.15 17.50 0.25 1.45% 17.50 63 17.55 1039 0.00
2024-03-01 2409 36249000 10120 625731450 17.50 17.60 17.10 17.10 0.40 -2.29% 17.10 811 17.15 207 0.00
2024-03-04 2409 23855000 5794 411796250 17.15 17.40 17.05 17.30 0.20 1.17% 17.25 85 17.30 267 0.00
2024-03-05 2409 31860000 6938 547246750 17.30 17.55 17.05 17.10 0.20 -1.16% 17.05 2946 17.10 58 0.00
2024-03-06 2409 20381000 5517 349683850 17.15 17.30 17.10 17.10 0.00 0% 17.10 990 17.15 22 0.00
2024-03-07 2409 35521000 8267 606973950 17.25 17.40 16.90 16.90 0.20 -1.17% 16.90 80 16.95 189 0.00
2024-03-08 2409 30746000 7990 516154200 16.90 17.00 16.70 16.75 0.15 -0.89% 16.75 1494 16.80 70 0.00
2024-03-11 2409 48733000 10408 847645900 17.05 17.60 17.00 17.55 0.80 4.78% 17.50 311 17.55 27 0.00
2024-03-12 2409 46941000 10673 834085050 17.65 18.00 17.50 18.00 0.45 2.56% 17.95 551 18.00 1332 0.00
2024-03-13 2409 29914000 7342 535654400 17.85 18.05 17.75 18.00 0.00 0% 17.95 652 18.00 193 0.00
2024-03-14 2409 31191000 7245 563558050 17.90 18.15 17.90 18.15 0.15 0.83% 18.10 439 18.15 1026 0.00
2024-03-15 2409 65249000 9846 1183873000 18.25 18.35 17.85 18.35 0.20 1.1% 18.30 599 18.35 2100 0.00
2024-03-18 2409 28599000 6410 511758550 18.20 18.20 17.75 17.85 0.50 -2.72% 17.80 2680 17.85 192 0.00
2024-03-19 2409 14771000 3795 263283550 17.80 17.90 17.75 17.80 0.05 -0.28% 17.80 172 17.85 244 0.00
2024-03-20 2409 24025000 7003 427903250 17.90 18.00 17.70 17.85 0.05 0.28% 17.80 214 17.85 51 0.00
2024-03-21 2409 34645000 7903 630064050 18.05 18.35 18.00 18.20 0.35 1.96% 18.20 173 18.25 1283 0.00
2024-03-22 2409 40011000 10134 734128150 18.35 18.50 18.10 18.40 0.20 1.1% 18.40 33 18.45 1620 0.00
2024-03-25 2409 28062000 6583 513712600 18.45 18.45 18.05 18.40 0.00 0% 18.40 88 18.45 2352 0.00
2024-03-26 2409 20269000 4887 368515200 18.35 18.45 18.00 18.10 0.30 -1.63% 18.10 106 18.15 233 0.00
2024-03-27 2409 20003000 5709 361397950 18.10 18.20 18.00 18.05 0.05 -0.28% 18.05 163 18.10 155 0.00
2024-03-28 2409 14488000 3695 261871050 18.05 18.20 18.00 18.10 0.05 0.28% 18.10 237 18.15 398 0.00
2024-03-29 2409 20408000 5080 367974200 18.15 18.30 17.90 17.90 0.20 -1.1% 17.90 2133 17.95 7 0.00
2024-04-01 2409 17863000 4633 323814850 18.00 18.30 17.95 18.20 0.30 1.68% 18.20 200 18.25 358 0.00
2024-04-02 2409 13632000 3574 246800750 18.20 18.25 18.00 18.05 0.15 -0.82% 18.05 158 18.10 239 0.00
2024-04-03 2409 35981000 8690 638664150 18.00 18.00 17.65 17.70 0.35 -1.94% 17.65 1179 17.70 14 0.00
2024-04-08 2409 28059000 6136 503828800 17.70 18.20 17.60 18.15 0.45 2.54% 18.15 26 18.20 1714 0.00
2024-04-09 2409 101584000 20942 1898411000 18.30 18.95 18.05 18.90 0.75 4.13% 18.85 535 18.90 1030 0.00
2024-04-10 2409 56827000 12690 1079324050 18.90 19.35 18.70 18.70 0.20 -1.06% 18.70 1733 18.75 536 0.00
2024-04-11 2409 57851000 12881 1056492550 18.70 18.70 18.00 18.15 0.55 -2.94% 18.15 299 18.20 356 0.00
2024-04-12 2409 34326000 9127 616289800 18.05 18.15 17.85 17.90 0.25 -1.38% 17.90 867 17.95 494 0.00
2024-04-15 2409 26569000 5389 477507400 17.85 18.15 17.85 17.90 0.00 0% 17.90 940 17.95 108 0.00
2024-04-16 2409 42695000 8683 753330800 17.85 17.90 17.45 17.60 0.30 -1.68% 17.55 438 17.60 58 0.00
2024-04-17 2409 31780000 8592 559739100 17.70 17.80 17.50 17.55 0.05 -0.28% 17.55 466 17.60 192 0.00
2024-04-18 2409 27099000 5448 480658900 17.55 17.95 17.55 17.65 0.10 0.57% 17.65 196 17.70 6 0.00
2024-04-19 2409 57278456 21703 990160104 17.50 17.85 16.90 17.15 0.50 -2.83% 17.15 1083 17.20 135 0.00
2024-04-22 2409 37847000 9175 640380550 17.25 17.25 16.75 16.85 0.30 -1.75% 16.85 351 16.90 148 0.00
2024-04-23 2409 52885000 10078 925739700 17.25 17.80 17.20 17.35 0.50 2.97% 17.35 2140 17.40 17 0.00
2024-04-24 2409 69810000 13164 1193386950 17.05 17.25 16.80 17.25 0.10 -0.58% 17.25 53 17.30 644 0.00
2024-04-25 2409 44910000 9005 784488600 17.25 17.60 17.25 17.45 0.20 1.16% 17.45 1592 17.50 452 0.00
2024-04-26 2409 86413000 17739 1566530950 17.55 18.60 17.50 18.25 0.80 4.58% 18.25 406 18.30 1350 0.00
2024-04-29 2409 44756000 10259 823331550 18.40 18.55 18.25 18.40 0.15 0.82% 18.35 456 18.40 123 0.00
2024-04-30 2409 51768000 9679 960757250 18.45 18.80 18.30 18.30 0.10 -0.54% 18.30 1251 18.35 35 0.00
2024-05-02 2409 64812000 16124 1153666150 18.15 18.20 17.50 17.90 0.40 -2.19% 17.85 698 17.90 360 0.00
2024-05-03 2409 34574000 6850 623977650 18.10 18.25 17.85 18.25 0.35 1.96% 18.20 31 18.25 624 0.00
2024-05-06 2409 25895000 5959 467566150 18.20 18.25 18.00 18.00 0.25 -1.37% 18.00 436 18.05 153 0.00
2024-05-07 2409 24882000 5633 443855950 17.95 18.15 17.70 17.85 0.15 -0.83% 17.80 601 17.85 336 0.00
2024-05-08 2409 17018000 5406 302081350 17.85 17.95 17.70 17.70 0.15 -0.84% 17.70 985 17.75 76 0.00
2024-05-09 2409 19304882 8425 340548510 17.75 17.90 17.50 17.50 0.20 -1.13% 17.50 1349 17.55 68 0.00
2024-05-10 2409 32889000 7268 571192350 17.60 17.60 17.15 17.50 0.00 0% 17.50 457 17.55 514 0.00
2024-05-13 2409 21908000 5514 387482500 17.70 17.80 17.50 17.75 0.25 1.43% 17.75 316 17.80 1420 0.00
2024-05-14 2409 12318000 3435 219140150 17.80 17.90 17.70 17.75 0.00 0% 17.75 662 17.80 115 0.00
2024-05-15 2409 59858833 15745 1092129184 17.95 18.45 17.80 18.15 0.40 2.25% 18.15 54 18.20 653 0.00
2024-05-16 2409 77740000 14950 1434345800 18.30 18.70 18.05 18.60 0.45 2.48% 18.55 75 18.60 513 0.00
2024-05-17 2409 40199000 10174 732665050 18.50 18.60 18.10 18.10 0.50 -2.69% 18.10 2255 18.15 18 0.00
2024-05-20 2409 39282000 7038 719586700 18.25 18.50 18.20 18.20 0.10 0.55% 18.20 743 18.25 308 0.00
2024-05-21 2409 34353000 7601 617774950 18.25 18.30 17.85 17.90 0.30 -1.65% 17.90 360 17.95 263 0.00
2024-05-22 2409 111077000 25444 2071555500 18.00 19.00 17.95 18.40 0.50 2.79% 18.40 813 18.45 238 0.00
2024-05-23 2409 56268000 12770 1017281450 18.25 18.40 17.95 18.00 0.40 -2.17% 18.00 2404 18.05 82 0.00
2024-05-24 2409 22552000 6217 407282250 17.95 18.20 17.85 18.20 0.20 1.11% 18.15 274 18.20 647 0.00
2024-05-27 2409 48449000 9244 888899950 18.30 18.55 18.05 18.35 0.15 0.82% 18.35 348 18.40 51 0.00
2024-05-28 2409 38073000 8801 695218600 18.35 18.35 18.05 18.30 0.05 -0.27% 18.25 1125 18.30 8 0.00
2024-05-29 2409 38410000 9681 692808000 18.25 18.30 17.90 17.95 0.35 -1.91% 17.95 1127 18.00 48 0.00
2024-05-30 2409 40850000 8159 739758600 17.85 18.45 17.80 18.00 0.05 0.28% 18.00 202 18.05 281 0.00
2024-05-31 2409 44713804 9978 799786711 18.05 18.15 17.80 17.80 0.20 -1.11% 17.80 1239 17.85 26 0.00
2024-06-03 2409 21706000 6715 388354850 18.00 18.10 17.80 17.80 0.00 0% 17.80 1607 17.85 26 0.00
2024-06-04 2409 41386000 10355 726258300 17.70 17.75 17.45 17.50 0.30 -1.69% 17.50 2455 17.55 547 0.00
2024-06-05 2409 16552000 4133 290717850 17.50 17.70 17.50 17.50 0.00 0% 17.50 1303 17.55 340 0.00
2024-06-07 2409 41785000 9837 748652350 17.55 18.05 17.55 18.05 0.60 3.14% 18.00 31 18.05 1696 0.00
2024-06-11 2409 42354000 8150 761524700 18.00 18.20 17.85 17.95 0.10 -0.55% 17.95 936 18.00 362 0.00
2024-06-12 2409 36543000 8493 649699650 18.00 18.10 17.65 17.65 0.30 -1.67% 17.60 2120 17.65 359 0.00
2024-06-13 2409 27633000 6019 495252500 17.80 18.15 17.70 17.95 0.30 1.7% 17.90 111 17.95 1073 0.00
2024-06-14 2409 46211000 9259 838392300 18.00 18.30 17.80 18.30 0.35 1.95% 18.25 382 18.30 2254 0.00
2024-06-17 2409 87657000 17463 1635765450 18.40 18.85 18.35 18.55 0.25 1.37% 18.55 753 18.60 1212 0.00
2024-06-18 2409 34755000 6786 640361650 18.55 18.60 18.25 18.45 0.10 -0.54% 18.45 1640 18.50 803 0.00
2024-06-19 2409 39515543 12138 721966702 18.50 18.50 18.15 18.25 0.20 -1.08% 18.20 350 18.25 24 0.00
2024-06-20 2409 29292000 6389 534413650 18.25 18.40 18.15 18.15 0.10 -0.55% 18.15 171 18.20 177 0.00
2024-06-21 2409 333452000 49713 2147483647 18.20 19.55 18.15 18.85 0.70 3.86% 18.85 3961 18.90 906 0.00
2024-06-24 2409 153549000 21714 2147483647 18.95 19.00 18.35 18.35 0.50 -2.65% 18.35 2837 18.40 19 0.00
2024-06-25 2409 156816000 22589 2147483647 18.35 18.45 17.75 17.95 0.40 -2.18% 17.95 2134 18.00 731 0.00
2024-06-27 2409 98669000 10160 1748850950 17.60 17.90 17.55 17.70 0.00 -1.39% 17.70 6822 17.75 171 0.00
2024-06-28 2409 23048000 5352 412525000 17.85 18.00 17.80 17.80 0.10 0.56% 17.80 1690 17.85 336 0.00
2024-07-01 2409 20124615 5494 357376655 17.90 17.95 17.70 17.70 0.10 -0.56% 17.70 121 17.75 260 0.00
2024-07-02 2409 22286000 5757 392834950 17.65 17.70 17.55 17.60 0.10 -0.56% 17.60 1765 17.65 326 0.00
2024-07-03 2409 25607000 4860 455469250 17.70 17.85 17.65 17.85 0.25 1.42% 17.80 356 17.85 273 0.00
2024-07-05 2409 55077000 9694 1007426450 18.10 18.45 18.00 18.45 0.45 3.36% 18.40 937 18.45 2003 0.00
2024-07-08 2409 39255000 6875 719693400 18.45 18.45 18.10 18.40 0.05 -0.27% 18.35 79 18.40 506 0.00
2024-07-09 2409 36981151 7093 673377821 18.40 18.45 18.05 18.25 0.15 -0.82% 18.25 637 18.30 131 0.00
2024-07-11 2409 94828751 18267 1790224027 18.55 19.10 18.40 18.90 0.25 3.56% 18.90 925 18.95 388 0.00
2024-07-16 2409 23905000 6330 454397050 19.10 19.25 18.90 18.90 0.20 0% 18.90 1419 18.95 255 0.00
2024-07-17 2409 83846000 18096 1624074650 18.95 19.70 18.90 19.20 0.30 1.59% 19.20 308 19.25 524 0.00
2024-07-22 2409 58819705 20391 1098891108 19.20 19.25 18.40 18.40 0.60 -4.17% 18.40 738 18.45 61 0.00
2024-07-26 2409 94728781 22334 1685430209 17.75 18.15 17.40 18.05 0.15 -1.9% 18.00 1126 18.05 9 0.00