8341 日友 / 現股當沖(日)

8341 日友

8341 日友當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
78.5	75.6	+2.9	+3.84%	4.5%	75.6	78.5	75.1
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
1,029	7,993萬	518	1.99張/筆	77.67	1.91	15.01	0.83
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)
298	2,241萬	298	999張/筆	75.27	+0.7 (+0.93%)

連續漲跌: 連4漲 ( +4.1元 / +5.51%)

財報評分: 最新64分 / 平均72分

上市指數: 46096.23 (54.8 / +0.12%)

新聞及公告

• 澄清2026年9月22日媒體報導 (公告訊息 09/22 10:07)

• 日友受邀參加福邦證券舉辦之法人說明會 (公告訊息 08/13 14:24)

• 日友董事會通過2026年第二季合併財務報告 (公告訊息 08/07 15:21)

• 日友2026年第二季財務報告董事會預計召開日期為 2026年08月07日 (公告訊息 07/30 11:25)

8341 日友現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

8341 日友每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/27	78.5	+2.9	+3.84	1,029	7,993
'26/10/22	75.6	+0.7	+0.93	297.8	2,241	18	6.04	135.3	6.04	135.4	6.04	+0.17	+94.44	0	0
'26/10/21	74.9	+0.3	+0.4	119.7	894.9	20	16.7	148.9	16.6	148.9	16.6	+0.04	+20	0	0
'26/10/20	74.6	+0.2	+0.27	149.9	1,119	21	14	156.1	13.9	156.4	14	+0.25	+119	0	0
'26/10/19	74.4	-0.2	-0.27	281.4	2,098	22	7.82	162.8	7.76	163.3	7.78	+0.44	+200	0	0
'26/10/16	74.6	+0.5	+0.67	146.4	1,092	19	13	141.7	13	141.7	13	+0.06	+31.58	0	0
'26/10/15	74.1	-0.3	-0.4	220.4	1,633	17	7.71	126.1	7.72	126.1	7.72	0	0	0	0
'26/10/14	74.4	+0.3	+0.4	101.5	753.3	12	11.8	88.94	11.8	88.96	11.8	+0.02	+16.67	0	0
'26/10/13	74.1	+0.1	+0.14	155.3	1,150	21	13.5	155.2	13.5	155.3	13.5	+0.02	+9.524	0	0
'26/10/12	74	+0.2	+0.27	109.3	809.1	22	20.1	163.3	20.2	163.4	20.2	+0.11	+50	0	0
'26/10/08	73.8	+0.2	+0.27	102.2	752.5	13	12.7	95.74	12.7	95.73	12.7	-0.01	-7.692	0	0
'26/10/07	73.6	-0.1	-0.14	162.7	1,198	19	11.7	140	11.7	140	11.7	+0.01	+5.263	0	0
'26/10/06	73.7	-0.1	-0.14	149.3	1,101	17	11.4	125.6	11.4	125.6	11.4	-0.03	-17.65	0	0
'26/10/05	73.8	-0.4	-0.54	285.8	2,115	20	7	148.1	7	148.2	7.01	+0.11	+55	0	0
'26/10/02	74.2	0	0	112.5	834.9	21	18.7	156	18.7	155.9	18.7	-0.07	-33.33	0	0
'26/10/01	74.2	-0.2	-0.27	106.6	792.4	14	13.1	104.1	13.1	104.2	13.1	+0.06	+42.86	0	0
'26/09/30	74.4	+0.1	+0.13	159.7	1,188	15	9.39	111.8	9.42	112	9.43	+0.17	+113.3	0	0
'26/09/29	74.3	-0.2	-0.27	101.4	755.4	11	10.8	81.96	10.9	81.95	10.8	-0.01	-9.091	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/24	74.5	-0.1	-0.13	104.3	778.5	13	12.5	97.1	12.5	97.08	12.5	-0.02	-15.38	0	0
'26/09/23	74.6	-0.1	-0.13	89.43	668.2	15	16.8	112.2	16.8	112.1	16.8	-0.13	-86.67	0	0
'26/09/22	74.7	-0.1	-0.13	126.8	948.7	11	8.68	82.08	8.65	82.08	8.65	0	0	0	0
'26/09/21	74.8	-0.5	-0.66	84.39	630.4	11	13	82.16	13	82.2	13	+0.04	+36.36	0	0
'26/09/18	75.3	+0.8	+1.07	154.5	1,157	26	16.8	193.8	16.7	195	16.8	+1.16	+446.2	0	0
'26/09/17	74.5	+0.4	+0.54	103.4	770.1	13	12.6	96.98	12.6	97.07	12.6	+0.09	+69.23	0	0
'26/09/16	74.1	-0.1	-0.13	93.65	695.4	13	13.9	96.49	13.9	96.49	13.9	0	0	0	0
'26/09/15	74.2	0	0	132.6	986.3	21	15.8	155.9	15.8	156.2	15.8	+0.28	+133.3	0	0
'26/09/14	74.2	-0.2	-0.27	278.4	2,067	35	12.6	261	12.6	260.8	12.6	-0.21	-60	0	0
'26/09/11	74.4	-0.2	-0.27	144.4	1,075	11	7.62	81.94	7.62	81.95	7.62	+0.01	+9.091	0	0
'26/09/10	74.6	-0.3	-0.4	180.2	1,345	29	16.1	216.7	16.1	216.6	16.1	-0.15	-51.72	0	0
'26/09/09	74.9	+0.3	+0.4	136.5	1,023	22	16.1	164.6	16.1	164.7	16.1	+0.12	+54.55	0	0
'26/09/08	74.6	-0.5	-0.67	238.4	1,784	16	6.71	120	6.72	120.1	6.73	+0.14	+87.5	0	0
'26/09/07	75.1	-0.1	-0.13	162.2	1,221	36	22.2	272.6	22.3	272.6	22.3	+0.01	+2.778	0	0
'26/09/04	75.2	+0.1	+0.13	158.1	1,190	31	19.6	233.9	19.6	233.9	19.6	-0.02	-6.452	0	0
'26/09/03	75.1	-0.5	-0.66	110.9	836	30	27.1	226.2	27.1	226.2	27.1	0	0	0	0
'26/09/02	75.6	+0.2	+0.27	86.34	651.4	16	18.5	120.7	18.5	120.6	18.5	-0.03	-18.75	0	0
'26/09/01	75.4	-0.5	-0.66	240.7	1,818	39	16.2	294.9	16.2	294.8	16.2	-0.05	-12.82	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/31	75.9	-0.8	-1.04	238.2	1,811	48	20.1	365.8	20.2	365.5	20.2	-0.32	-66.67	0	0
'26/08/28	76.7	+0.3	+0.39	162.7	1,242	31	19.1	236.5	19	236.9	19.1	+0.41	+132.3	0	0
'26/08/27	76.4	-0.4	-0.52	159.5	1,220	22	13.8	168.6	13.8	168.5	13.8	-0.01	-4.545	0	0
'26/08/26	76.8	0	0	98.68	757.7	22	22.3	169	22.3	169	22.3	-0.02	-9.091	0	0
'26/08/25	76.8	+0.3	+0.39	176.4	1,353	19	10.8	145.6	10.8	145.7	10.8	+0.08	+42.11	0	0
'26/08/24	76.5	-0.1	-0.13	149	1,145	26	17.4	200	17.5	200.3	17.5	+0.34	+130.8	0	0
'26/08/21	76.6	0	0	108.7	831	22	20.2	168.3	20.2	168.5	20.3	+0.2	+90.91	0	0
'26/08/20	76.6	+0.9	+1.19	133	1,016	21	15.8	160.4	15.8	160.3	15.8	-0.03	-14.29	0	0
'26/08/19	75.7	-0.1	-0.13	143.6	1,087	28	19.5	211.9	19.5	211.9	19.5	+0.07	+25	0	0
'26/08/18	75.8	0	0	99.22	752	24	24.2	181.8	24.2	182	24.2	+0.12	+50	0	0
'26/08/17	75.8	-0.1	-0.13	109.1	830.2	23	21.1	175.1	21.1	175.1	21.1	+0.02	+8.696	0	0
'26/08/14	75.9	-0.5	-0.65	149.5	1,135	23	15.4	175	15.4	175.1	15.4	+0.05	+21.74	0	0
'26/08/13	76.4	-0.2	-0.26	185.5	1,415	26	14	198.6	14	198.7	14	+0.06	+23.08	0	0
'26/08/12	76.6	-0.3	-0.39	175.3	1,349	35	20	269.8	20	268.9	19.9	-0.94	-268.6	0	0
'26/08/11	76.9	-0.3	-0.39	139.9	1,077	31	22.2	238.8	22.2	238.8	22.2	+0.04	+12.9	0	0
'26/08/10	77.2	+1.2	+1.58	236.9	1,818	17	7.18	130.1	7.16	130.1	7.16	+0.03	+17.65	0	0
'26/08/07	76	+0.7	+0.93	211.2	1,602	43	20.4	326.2	20.4	326.1	20.4	-0.08	-18.6	0	0
'26/08/06	75.3	0	0	88.99	669.4	24	27	180.5	27	180.4	27	-0.06	-25	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/05	75.3	0	0	109.7	827.2	35	31.9	264.6	32	264.4	32	-0.22	-62.86	0	0
'26/08/04	75.3	-0.7	-0.92	239.3	1,799	34	14.2	255.8	14.2	256.2	14.2	+0.37	+108.8	0	0
'26/08/03	76	-0.4	-0.52	125.1	949.4	23	18.4	174.3	18.4	174.3	18.4	0	0	0	0
'26/07/31	76.4	+1	+1.33	134.6	1,028	22	16.3	167.7	16.3	167.8	16.3	+0.1	+45.45	0	0
'26/07/30	75.4	-0.8	-1.05	190.8	1,451	24	12.6	182.3	12.6	182.6	12.6	+0.29	+120.8	0	0
'26/07/29	76.2	-0.3	-0.39	358.8	2,723	77	21.5	586.5	21.5	586.2	21.5	-0.32	-41.56	0	0
'26/07/28	76.5	-0.9	-1.16	198.1	1,515	42	21.2	321.2	21.2	321.9	21.3	+0.68	+161.9	0	0
'26/07/27	77.4	+0.4	+0.52	203.2	1,574	34	16.7	263.3	16.7	263.4	16.7	+0.04	+11.76	0	0
'26/07/24	77	+0.4	+0.52	258.5	1,985	33	12.8	252	12.7	252.9	12.7	+0.91	+275.8	0	0
'26/07/23	76.6	+0.9	+1.19	141	1,073	41	29.1	311.6	29	311.8	29.1	+0.21	+51.22	0	0
'26/07/22	75.7	-0.9	-1.17	258.5	1,968	51	19.7	388.3	19.7	389.2	19.8	+0.89	+174.5	0	0
'26/07/21	76.6	+0.7	+0.92	129	984.9	23	17.8	175.6	17.8	175.6	17.8	-0.03	-13.04	0	0
'26/07/20	75.9	-0.2	-0.26	215.7	1,641	57	26.4	433.9	26.4	434.9	26.5	+1	+175.4	0	0
'26/07/17	76.1	-1	-1.3	346.2	2,638	34	9.82	259.8	9.85	259.4	9.83	-0.33	-97.06	0	0
'26/07/16	77.1	+0.9	+1.18	321.3	2,471	49	15.3	374.7	15.2	376.2	15.2	+1.5	+306.1	0	0
'26/07/15	76.2	+1	+1.33	322.4	2,400	59	18.3	445.4	18.6	447.5	18.6	+2.1	+355.9	0	0
'26/07/14	75.2	-1	-1.31	389.2	2,925	101	26	760.1	26	763.9	26.1	+3.8	+376.2	0	0
'26/07/13	76.2	-0.4	-0.52	273.1	2,083	86	31.5	656.4	31.5	656.2	31.5	-0.24	-27.91	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/09	76.6	-0.3	-0.39	150.8	1,156	35	23.2	268.2	23.2	268.5	23.2	+0.35	+100	0	0
'26/07/08	76.9	+0.2	+0.26	144.1	1,103	21	14.6	161	14.6	161.2	14.6	+0.21	+100	0	0
'26/07/07	76.7	-0.3	-0.39	262.4	2,016	42	16	323.2	16	324.2	16.1	+0.94	+223.8	0	0
'26/07/06	77	-0.1	-0.13	294.6	2,283	36	12.2	278.6	12.2	279	12.2	+0.45	+125	0	0
'26/07/03	77.1	+1.5	+1.98	327.1	2,519	74	22.6	566.3	22.5	570	22.6	+3.73	+504.1	0	0
'26/07/02	75.6	-0.2	-0.26	128.7	975.1	32	24.9	242.4	24.9	242.3	24.8	-0.17	-53.12	0	0
'26/07/01	75.8	-0.1	-0.13	199.1	1,504	41	20.6	310.5	20.6	310.5	20.6	0	0	0	0
'26/06/30	75.9	+0.4	+0.53	194.5	1,470	54	27.8	408.9	27.8	409	27.8	+0.11	+20.37	0	0
'26/06/29	75.5	+1.4	+1.89	321.1	2,418	49	15.3	367	15.2	368.2	15.2	+1.28	+261.2	0	0
'26/06/26	78.1	-0.5	-0.64	671.6	5,240	83	12.4	649.1	12.4	649.3	12.4	+0.18	+21.69	0	0
'26/06/25	78.6	+0.3	+0.38	321.9	2,529	43	13.4	337.9	13.4	337.8	13.4	-0.14	-32.56	0	0
'26/06/24	78.3	-1	-1.26	465	3,649	104	22.4	817.9	22.4	816.8	22.4	-1.12	-107.7	0	0
'26/06/23	79.3	0	0	307.1	2,432	51	16.6	404	16.6	404.3	16.6	+0.26	+50.98	0	0
'26/06/22	79.3	-0.3	-0.38	318.9	2,525	60	18.8	475.4	18.8	476.1	18.9	+0.7	+116.7	0	0
'26/06/18	79.6	-0.2	-0.25	187.3	1,496	53	28.3	424.1	28.3	423.5	28.3	-0.6	-113.2	0	0
'26/06/17	79.8	-0.2	-0.25	258.7	2,062	51	19.7	406.7	19.7	406.5	19.7	-0.16	-31.37	0	0
'26/06/16	80	-1	-1.23	310	2,530	36	11.6	289.4	11.4	290.1	11.5	+0.68	+188.9	0	0
'26/06/15	81	-0.2	-0.25	306.8	2,487	47	15.3	381.2	15.3	381.8	15.4	+0.64	+136.2	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/12	81.2	+0.2	+0.25	491.3	4,007	98	19.9	797.8	19.9	800	20	+2.27	+231.6	1	0.2
'26/06/11	81	-0.3	-0.37	494.7	4,013	103	20.8	835.4	20.8	836	20.8	+0.61	+59.22	0	0
'26/06/10	81.3	+0.4	+0.49	698.4	5,677	135	19.3	1,095	19.3	1,097	19.3	+2.34	+173.3	1	0.14
'26/06/09	80.9	+3	+3.85	798.4	6,443	199	24.9	1,599	24.8	1,606	24.9	+6.59	+331.2	0	0
'26/06/08	77.9	-1.1	-1.39	293.7	2,284	92	31.3	713.9	31.3	714.3	31.3	+0.35	+38.04	0	0
'26/06/05	79	+0.4	+0.51	396.2	3,122	65	16.4	511.5	16.4	513.4	16.4	+1.9	+292.3	0	0
'26/06/04	78.6	+1.1	+1.42	460.1	3,605	55	12	429.1	11.9	430.9	12	+1.72	+312.7	0	0
'26/06/03	77.5	+0.8	+1.04	424	3,290	64	15.1	495.4	15.1	495.4	15.1	+0.03	+4.688	0	0
'26/06/02	76.7	+0.1	+0.13	261.4	1,998	43	16.4	328.4	16.4	328.8	16.5	+0.39	+90.7	0	0
'26/06/01	76.6	+1.4	+1.86	354.7	2,690	66	18.6	498.9	18.5	499.9	18.6	+1.02	+154.5	0	0
'26/05/29	75.2	+0.4	+0.53	170.7	1,283	20	11.7	149.9	11.7	150.2	11.7	+0.28	+140	0	0
'26/05/28	74.8	-0.6	-0.8	265	1,990	54	20.4	406.3	20.4	406.1	20.4	-0.27	-50	0	0
'26/05/27	75.4	-0.3	-0.4	187.9	1,417	28	14.9	211.3	14.9	211.5	14.9	+0.14	+50	0	0
'26/05/26	75.7	0	0	164.6	1,246	20	12.2	151.3	12.1	151.4	12.2	+0.11	+55	0	0
'26/05/25	75.7	-0.5	-0.66	251.1	1,901	23	9.16	174.4	9.18	174.7	9.19	+0.28	+121.7	0	0
'26/05/22	76.2	-0.5	-0.65	142.5	1,087	28	19.6	213.6	19.7	213.8	19.7	+0.22	+78.57	0	0
'26/05/21	76.7	+0.7	+0.92	193.1	1,474	22	11.4	167.4	11.4	167.6	11.4	+0.29	+131.8	0	0
'26/05/20	76	-0.2	-0.26	165.7	1,257	23	13.9	174.8	13.9	174.9	13.9	+0.14	+60.87	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/19	76.2	+0.1	+0.13	182.1	1,393	37	20.3	283.1	20.3	283.2	20.3	+0.08	+21.62	0	0
'26/05/18	76.1	-0.4	-0.52	188.5	1,430	37	19.6	281	19.6	281	19.6	-0.07	-18.92	0	0
'26/05/15	76.5	+0.3	+0.39	361.4	2,787	66	18.3	507	18.2	508.3	18.2	+1.3	+197	0	0
'26/05/14	76.2	+0.3	+0.4	368.1	2,827	70	19	536.3	19	537.4	19	+1.17	+167.1	0	0
'26/05/13	75.9	-0.3	-0.39	143.4	1,088	21	14.6	159.4	14.6	159.7	14.7	+0.24	+114.3	0	0
'26/05/12	76.2	+0.1	+0.13	219.7	1,679	43	19.6	328.5	19.6	328.5	19.6	-0.07	-16.28	0	0
'26/05/11	76.1	+0.3	+0.4	201.4	1,531	22	10.9	167.4	10.9	167.4	10.9	+0.04	+18.18	0	0
'26/05/08	75.8	+0.3	+0.4	301.2	2,273	45	14.9	339.6	14.9	339.5	14.9	-0.05	-11.11	0	0
'26/05/07	75.5	+0.2	+0.27	334.2	2,510	87	26	653.8	26	654.5	26.1	+0.71	+81.61	1	0.3
'26/05/06	75.3	+1	+1.35	500.8	3,791	104	20.8	787.6	20.8	786.8	20.8	-0.76	-73.08	0	0
'26/05/05	74.3	0	0	297.8	2,208	41	13.8	304.2	13.8	304.6	13.8	+0.34	+82.93	0	0
'26/05/04	74.3	-0.4	-0.54	222.2	1,655	21	9.45	156.7	9.47	156.7	9.47	0	0	0	0
'26/04/30	74.7	-0.1	-0.13	163.8	1,227	23	14	172.5	14.1	172.5	14.1	+0.01	+4.348	0	0
'26/04/29	74.8	+0.3	+0.4	153	1,145	32	20.9	239.3	20.9	239.2	20.9	-0.04	-12.5	0	0
'26/04/28	74.5	+0.3	+0.4	182.1	1,356	42	23.1	312.1	23	312.2	23	+0.1	+23.81	0	0
'26/04/27	74.2	-0.7	-0.93	318.6	2,360	42	13.2	311.9	13.2	311.9	13.2	0	0	0	0
'26/04/24	74.9	-0.2	-0.27	262.5	1,958	33	12.6	246.3	12.6	246.9	12.6	+0.61	+184.8	0	0
'26/04/23	75.1	-0.7	-0.92	391.9	2,942	65	16.6	489	16.6	488.7	16.6	-0.31	-47.69	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/22	75.8	-0.1	-0.13	200.2	1,519	20	9.99	151.7	9.99	151.8	9.99	+0.07	+35	0	0
'26/04/21	75.9	+0.9	+1.2	217.1	1,641	18	8.29	135.2	8.24	135.8	8.27	+0.6	+333.3	0	0
'26/04/20	75	-1.3	-1.7	630.4	4,748	54	8.57	407.4	8.58	408.4	8.6	+0.97	+179.6	0	0
'26/04/17	76.3	-0.1	-0.13	164.3	1,254	23	14	175.6	14	175.8	14	+0.24	+104.3	0	0
'26/04/16	76.4	+0.6	+0.79	218.8	1,669	20	9.14	152.2	9.12	152.2	9.12	+0.07	+35	0	0
'26/04/15	75.8	+0.1	+0.13	210.1	1,591	17	8.09	128.7	8.09	128.7	8.09	+0.01	+5.882	0	0
'26/04/14	75.7	+0.1	+0.13	133.3	1,009	23	17.2	174	17.2	174	17.2	+0.1	+43.48	0	0
'26/04/13	75.6	-0.5	-0.66	187.2	1,415	18	9.62	136	9.61	136.1	9.62	+0.16	+88.89	0	0
'26/04/10	76.1	+0.1	+0.13	154.2	1,175	29	18.8	221.1	18.8	221	18.8	-0.06	-20.69	0	0
'26/04/09	76	-0.2	-0.26	108.8	827.6	20	18.4	152.3	18.4	152.4	18.4	+0.09	+45	0	0
'26/04/08	76.2	+0.4	+0.53	135.6	1,035	14	10.3	106.8	10.3	106.8	10.3	-0.03	-21.43	0	0
'26/04/07	75.8	-0.4	-0.52	84.88	645.2	13	15.3	98.96	15.3	99.03	15.3	+0.07	+53.85	0	0
'26/04/02	76.2	-0.1	-0.13	138.4	1,057	35	25.3	267.2	25.3	267.5	25.3	+0.31	+88.57	0	0
'26/04/01	76.3	+0.3	+0.39	144.3	1,101	23	15.9	175.9	16	176	16	+0.09	+39.13	0	0
'26/03/31	76	-0.3	-0.39	142.7	1,085	44	30.8	335	30.9	334.8	30.9	-0.16	-36.36	0	0
'26/03/30	76.3	-0.7	-0.91	146.4	1,121	30	20.5	229.8	20.5	229.8	20.5	+0.02	+6.667	0	0
'26/03/27	77	+0.5	+0.65	165.7	1,263	22	13.3	166.8	13.2	168.6	13.4	+1.81	+822.7	0	0
'26/03/26	76.5	-0.3	-0.39	120.7	925.9	20	16.6	153.7	16.6	153.4	16.6	-0.23	-115	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/25	76.8	+0.4	+0.52	129.3	991.5	9	6.96	68.99	6.96	69.08	6.97	+0.09	+100	0	0
'26/03/24	76.4	+0.8	+1.06	154.1	1,168	24	15.6	182.3	15.6	182.6	15.6	+0.32	+133.3	0	0
'26/03/23	75.6	-1.8	-2.33	240.4	1,823	30	12.5	227.8	12.5	227.6	12.5	-0.16	-53.33	0	0
'26/03/20	77.4	+1	+1.31	261.2	2,007	49	18.8	374.4	18.7	376.1	18.7	+1.67	+340.8	0	0
'26/03/19	76.4	-1.4	-1.8	274.1	2,103	21	7.66	161.6	7.68	162.6	7.73	+0.97	+461.9	0	0
'26/03/18	77.8	0	0	147.6	1,149	30	20.3	233.5	20.3	233.7	20.3	+0.2	+66.67	0	0
'26/03/17	77.8	+0.8	+1.04	184.5	1,434	57	30.9	442.6	30.9	443.3	30.9	+0.65	+114	1	0.54
'26/03/16	77	+0.3	+0.39	146.7	1,130	30	20.4	230.6	20.4	230.8	20.4	+0.16	+53.33	0	0
'26/03/13	76.7	-0.1	-0.13	138.2	1,059	32	23.2	244.4	23.1	245	23.1	+0.62	+193.8	0	0
'26/03/12	76.8	-0.3	-0.39	181.7	1,398	58	31.9	445.6	31.9	446.2	31.9	+0.56	+96.55	0	0
'26/03/11	77.1	+0.9	+1.18	137.8	1,061	25	18.1	191.7	18.1	192.1	18.1	+0.4	+160	0	0
'26/03/10	76.2	+0.6	+0.79	184.5	1,407	50	27.1	382	27.2	381.9	27.1	-0.09	-18	0	0
'26/03/09	75.6	-2	-2.58	439.8	3,328	87	19.8	658.2	19.8	659.8	19.8	+1.61	+185.1	0	0
'26/03/06	77.6	-1.6	-2.02	428	3,312	114	26.6	882.4	26.6	883.3	26.7	+0.89	+78.07	0	0
'26/03/05	79.2	+1.7	+2.19	191.7	1,513	33	17.2	260.3	17.2	260.8	17.2	+0.47	+142.4	0	0
'26/03/04	77.5	-1.8	-2.27	359.7	2,804	90	25	702.4	25	703.8	25.1	+1.37	+152.2	0	0
'26/03/03	79.3	-0.8	-1	302.2	2,396	62	20.5	492.1	20.5	491.3	20.5	-0.82	-132.3	0	0
'26/03/02	80.1	+1.2	+1.52	355	2,820	46	13	363.1	12.9	365.3	13	+2.16	+469.6	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/26	78.9	+0.7	+0.9	272.2	2,139	37	13.6	290.5	13.6	290.2	13.6	-0.3	-81.08	0	0
'26/02/25	78.2	+0.5	+0.64	208.8	1,623	31	14.8	240.7	14.8	241.2	14.9	+0.54	+174.2	1	0.48
'26/02/24	77.7	+0.7	+0.91	282.6	2,197	60	21.2	465.3	21.2	466.5	21.2	+1.2	+200	0	0
'26/02/23	77	+0.1	+0.13	283	2,183	71	25.1	547.4	25.1	547.5	25.1	+0.11	+15.49	0	0
'26/02/11	76.9	+1.8	+2.4	329.4	2,521	78	23.7	595.7	23.6	596.7	23.7	+1.06	+135.9	1	0.3
'26/02/10	75.1	-0.1	-0.13	254.3	1,897	53	20.8	396.3	20.9	396.1	20.9	-0.2	-37.74	0	0
'26/02/09	75.2	-0.5	-0.66	183.2	1,382	40	21.8	302.5	21.9	303.1	21.9	+0.61	+152.5	0	0
'26/02/06	75.7	-0.6	-0.79	275.2	2,072	67	24.3	505.9	24.4	505.3	24.4	-0.59	-88.06	0	0
'26/02/05	76.3	+0.3	+0.39	148.6	1,138	47	31.6	359.4	31.6	359.8	31.6	+0.49	+104.3	0	0
'26/02/04	76	+0.2	+0.26	178.3	1,354	30	16.8	227.7	16.8	227.9	16.8	+0.17	+56.67	0	0
'26/02/03	75.8	-0.2	-0.26	311.5	2,352	45	14.4	340.6	14.5	341	14.5	+0.31	+68.89	0	0
'26/02/02	76	-0.9	-1.17	517.6	3,925	92	17.8	698.1	17.8	699	17.8	+0.91	+98.91	0	0
'26/01/30	76.9	-1	-1.28	504.1	3,876	68	13.5	523.8	13.5	524.3	13.5	+0.57	+83.82	0	0
'26/01/29	77.9	-0.8	-1.02	362.4	2,832	46	12.7	360	12.7	360.9	12.7	+0.97	+210.9	0	0
'26/01/28	78.7	+0.1	+0.13	367.5	2,905	69	18.8	546.7	18.8	546.6	18.8	-0.08	-11.59	0	0
'26/01/27	78.6	0	0	345.8	2,739	72	20.8	571.3	20.9	571.4	20.9	+0.1	+13.89	0	0
'26/01/26	78.6	-1	-1.26	491.8	3,878	102	20.7	804.9	20.8	805.6	20.8	+0.69	+67.65	0	0
'26/01/23	79.6	-0.3	-0.38	246.3	1,965	47	19.1	375.6	19.1	375.7	19.1	+0.12	+25.53	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/22	79.9	0	0	352.3	2,826	106	30.1	851	30.1	850.5	30.1	-0.45	-42.45	0	0
'26/01/21	79.9	-0.9	-1.11	489.9	3,941	103	21	827.9	21	828.7	21	+0.74	+71.84	0	0
'26/01/20	80.8	-0.8	-0.98	567.8	4,597	134	23.6	1,088	23.7	1,084	23.6	-3.56	-265.7	0	0
'26/01/19	81.6	-0.3	-0.37	739.8	6,076	206	27.8	1,696	27.9	1,692	27.8	-4.22	-204.9	0	0
'26/01/16	81.9	-2.4	-2.85	1,396	11,516	563	40.3	4,666	40.5	4,645	40.3	-20.11	-357.2	4	0.29
'26/01/15	84.3	-7.2	-7.87	2,531	21,503	1,073	42.4	9,158	42.6	9,154	42.6	-4.04	-37.65	2	0.08
'26/01/14	91.5	+2.8	+3.16	4,891	45,452	2,660	54.4	24,733	54.4	24,725	54.4	-8.31	-31.24	0	0
'26/01/13	88.7	+3.6	+4.23	4,296	38,387	1,824	42.5	16,289	42.4	16,357	42.6	+68.51	+375.6	0	0
'26/01/12	85.1	+7.7	+9.95	1,298	10,927	204	15.7	1,681	15.4	1,710	15.6	+28.39	+1,392	0	0
'26/01/09	77.4	+0.2	+0.26	191.4	1,467	42	21.9	322.5	22	322.8	22	+0.25	+59.52	0	0
'26/01/08	77.2	+0.9	+1.18	206.8	1,600	48	23.2	371.3	23.2	371.2	23.2	-0.11	-22.92	0	0
'26/01/07	76.3	-0.1	-0.13	211.9	1,626	24	11.3	183.8	11.3	184.4	11.3	+0.56	+233.3	0	0
'26/01/06	76.4	-0.7	-0.91	237.4	1,821	15	6.32	115.1	6.32	115.2	6.33	+0.11	+73.33	0	0
'26/01/05	77.1	-1.7	-2.16	381.9	2,952	30	7.86	233	7.89	233.7	7.92	+0.67	+223.3	0	0
'26/01/02	78.8	+0.1	+0.13	189.8	1,510	31	16.3	246.4	16.3	246.6	16.3	+0.17	+54.84	0	0
'25/12/31	78.7	+1.1	+1.42	284.6	2,247	142	49.9	1,122	49.9	1,124	50	+2.59	+182.4	0	0
'25/12/30	77.6	-0.3	-0.39	145.6	1,132	30	20.6	233.3	20.6	233.4	20.6	+0.17	+56.67	0	0
'25/12/29	77.9	-0.2	-0.26	256.2	2,004	59	23	462.4	23.1	461.4	23	-0.95	-161	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/26	78.1	+0.1	+0.13	93.62	731.6	14	15	109.4	15	109.3	14.9	-0.12	-85.71	0	0
'25/12/24	78	-0.4	-0.51	109.2	856.9	21	19.2	164.7	19.2	165.5	19.3	+0.78	+371.4	0	0
'25/12/23	78.4	-0.1	-0.13	112.9	883.8	13	11.5	101.8	11.5	102	11.5	+0.21	+161.5	0	0
'25/12/22	78.5	-0.4	-0.51	109.5	859.3	17	15.5	133.6	15.6	133.7	15.6	+0.05	+29.41	0	0
'25/12/19	78.9	+0.5	+0.64	61.16	481.9	12	19.6	94.62	19.6	94.54	19.6	-0.08	-66.67	0	0
'25/12/18	78.4	0	0	69.19	542.5	20	28.9	156.7	28.9	156.8	28.9	+0.06	+30	0	0
'25/12/17	78.4	+0.2	+0.26	106.4	835.4	31	29.1	243	29.1	243.1	29.1	+0.09	+29.03	0	0
'25/12/16	78.2	0	0	129.3	1,005	35	27.1	272.4	27.1	272.6	27.1	+0.19	+54.29	0	0
'25/12/15	78.2	+0.1	+0.13	96.65	752.9	19	19.7	147.7	19.6	148	19.7	+0.27	+142.1	0	0
'25/12/12	78.1	-0.1	-0.13	63.58	499	14	22	109.8	22	110.1	22.1	+0.35	+250	0	0
'25/12/11	78.2	-0.5	-0.64	171.4	1,341	28	16.3	219.1	16.3	219.7	16.4	+0.6	+214.3	0	0
'25/12/10	78.7	+0.4	+0.51	88	692.9	23	26.1	180.9	26.1	180.9	26.1	0	0	0	0
'25/12/09	78.3	-1.7	-2.12	305.8	2,395	71	23.2	557	23.3	557.6	23.3	+0.61	+85.92	0	0
'25/12/08	80	-0.5	-0.62	105.3	843	10	9.5	80.22	9.52	80.44	9.54	+0.22	+220	0	0
'25/12/05	80.5	-0.8	-0.98	63.28	510.2	8	12.6	64.59	12.7	64.63	12.7	+0.04	+50	0	0
'25/12/04	81.3	+0.2	+0.25	55.33	447.3	13	23.5	105.1	23.5	105.3	23.5	+0.21	+161.5	0	0
'25/12/03	81.1	+0.6	+0.75	91.41	737.7	17	18.6	136.9	18.6	137.2	18.6	+0.27	+158.8	0	0
'25/12/02	80.5	+0.1	+0.12	52.79	424	7	13.3	56.29	13.3	56.25	13.3	-0.04	-57.14	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/01	80.4	-1.1	-1.35	201.5	1,615	51	25.3	409.5	25.4	409.3	25.3	-0.21	-41.18	0	0
'25/11/28	81.5	+0.7	+0.87	73.37	595.7	11	15	89.28	15	89.23	15	-0.05	-45.45	0	0
'25/11/27	80.8	+0.3	+0.37	114	918.1	28	24.6	225.4	24.6	225.5	24.6	+0.07	+25	0	0
'25/11/26	80.5	+0.8	+1	163.6	1,314	22	13.4	176.3	13.4	176.8	13.5	+0.49	+222.7	0	0
'25/11/25	79.7	+0.1	+0.13	65.46	521.2	14	21.4	111.5	21.4	111.4	21.4	-0.17	-121.4	0	0
'25/11/24	79.6	+0.7	+0.89	87.91	698.1	10	11.4	79.09	11.3	79.21	11.3	+0.12	+120	0	0
'25/11/21	78.9	-1	-1.25	245.7	1,943	41	16.7	324.2	16.7	324.3	16.7	+0.08	+19.51	0	0
'25/11/20	79.9	+1.1	+1.4	98.27	788.2	36	36.6	288.9	36.7	288.7	36.6	-0.15	-41.67	0	0
'25/11/19	78.8	-0.8	-1.01	184.5	1,461	23	12.5	182.1	12.5	182.3	12.5	+0.15	+65.22	0	0
'25/11/18	79.6	-0.2	-0.25	129.2	1,031	13	10.1	103.6	10	103.6	10	-0.01	-7.692	0	0
'25/11/17	79.8	-1.3	-1.6	249.6	2,011	51	20.4	411	20.4	411.9	20.5	+0.92	+180.4	0	0
'25/11/14	81.1	-0.9	-1.1	131.7	1,073	18	13.7	147	13.7	146.6	13.7	-0.33	-183.3	0	0
'25/11/13	82	-2	-2.38	302.9	2,491	30	9.9	246.6	9.9	248.4	9.97	+1.7	+566.7	0	0
'25/11/12	84	+0.5	+0.6	143	1,195	29	20.3	242	20.2	242.6	20.3	+0.6	+206.9	0	0
'25/11/11	83.5	-0.3	-0.36	233.2	1,954	42	18	352.1	18	352.6	18	+0.45	+107.1	0	0
'25/11/10	83.8	-0.2	-0.24	125	1,050	22	17.6	184.7	17.6	185.2	17.6	+0.41	+186.4	0	0
'25/11/07	84	-3.1	-3.56	506.7	4,273	58	11.4	488.5	11.4	490.8	11.5	+2.34	+403.4	0	0
'25/11/06	87.1	+0.2	+0.23	252.5	2,191	51	20.2	442.5	20.2	442.6	20.2	+0.17	+33.33	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/05	86.9	+2.2	+2.6	519.6	4,475	156	30	1,336	29.8	1,345	30	+8.77	+562.2	0	0
'25/11/04	84.7	+0.2	+0.24	191.9	1,619	38	19.8	320.7	19.8	320.2	19.8	-0.49	-128.9	0	0
'25/11/03	84.5	+1.7	+2.05	224.1	1,880	55	24.5	460.2	24.5	461.2	24.5	+0.98	+178.2	0	0
'25/10/31	82.8	-0.2	-0.24	220.2	1,834	29	13.2	241.6	13.2	241.4	13.2	-0.2	-68.97	0	0
'25/10/30	83	-1	-1.19	191.8	1,601	29	15.1	242.1	15.1	243.2	15.2	+1.06	+365.5	0	0
'25/10/29	84	+0.1	+0.12	191	1,598	42	22	350.8	22	352.2	22	+1.41	+335.7	0	0
'25/10/28	83.9	-1.3	-1.53	229.6	1,934	36	15.7	303.7	15.7	304.2	15.7	+0.45	+125	0	0

8341 日友 / 現股當沖(日)

8341 日友

新聞及公告

8341 日友 現股當沖

8341 日友 現股當沖 與 日K線圖

8341 日友現股當沖

8341 日友現股當沖與日K線圖