≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8341 日友 / K線圖(季)

8341 日友

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
75.576.4-0.9-1.18%2.09%76.376.574.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1811,363萬424426股/筆75.471.7312.650.43
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)
3402,606萬535635張/筆76.67+0.6 (+0.79%)

連續漲跌: 連2漲→跌  ( -0.9元 / -1.18%)

財報評分: 最新64分 / 平均72分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 日友董事會通過2026年第三季合併財務報告 (公告訊息 11/06 15:09)

• 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 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共48季
季成交價: 75.5元 (+1.1元/ +1.48%)成交均張: 271張/日成交均額: 2,028萬元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第4低
-
連3跌→漲
(+1.1元/ +1.48%)
第23低
近2季新高
第38高
近2季新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
75.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年20年今年
01/02
~11/11
起算價72.173.877.27476.675.983.599.9108.5205.5116--78.7
漲跌價+3.4+1.7-1.7+1.5-1.1-0.4-8-24.4-33-130-40.5---3.2
漲跌幅+4.72%+2.3%-2.2%+2.03%-1.44%-0.53%-9.58%-24.4%-30.4%-63.3%-34.9%---4.07%
振幅4.99%11.1%10.6%12.3%11.9%17.3%32.6%31%47.6%85.7%183%--34.6%
成交張數1,0572,0363,0816,2781.21萬2.97萬6.92萬11萬15.6萬31.3萬70.1萬--6.45萬
成交金額8,014萬1.5億2.29億4.72億9.1億22.7億55億88.4億135億393億1,194億--51.2億
週轉率0.81%1.57%2.37%4.83%9.31%22.8%53.2%84.5%120%241%539%--49.6%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
輔助：
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q42774.478.569.475.5+1.1+1.4812.27.310.275.480.2+0.97-0.04-0.04+0.896.2-0.040.27000
26Q3637678.37474.4-1.5-1.985.6711.40.188.630.14+0.88+0.04+0.02+0.945.3-0.030.32000
26Q26176.682.573.675.9-0.1-0.1311.717.40.2913.40.22+1.410+0.02+1.434.5-0.050.34000
26Q15579.496.67476-2.7-3.4328.728.40.5223.60.43-2.170-0.06-2.234.08+0.120.39000
25Q46278.487.574.878.7+0.4+0.5116.214.30.2311.60.19-0.060+0.04-0.024.99+0.010.28000
25Q36573.380.970.278.3+5.7+7.8514.77.820.125.930.09-0.820+0.08-0.745+00.27000
25Q26181.382.668.972.6-8.9-10.916.87.480.125.710.09-0.270-0.12-0.395.49+00.26000
25Q15585.790.880.781.5-4.3-5.0111.86.240.115.330.1-0.59-0.04-0.06-0.695.97-0.170.26000
24Q46292.110485.885.8-6.5-7.0419.717.50.2816.50.27-0.850+0.04-0.816.84+0.110.43000
24Q36396.810585.592.3-4.5-4.6520.113.90.2213.20.21-0.87+0.04-0.02-0.847.98+0.020.32000
24Q2619810495.696.8-0.8-0.828.619.250.159.120.15+0.370-0.05+0.328.45-0.080.3000
24Q156114.511695.397.6-17.4-15.11810.80.1911.10.2-1.37-0.11+0.07-1.418.28-0.060.38-0.0500.26
23Q463114120.5103115+1.5+1.3215.49.830.16110.17+0.13+0.02-0.01+0.159.21-0.150.44+0.020.0511.9
23Q363146150110113.5-32-2227.522.60.3628.50.45-1.48-0.38-0.44-2.39.66+0.080.59-0.010.046.25
23Q259165171140145.5-19.5-11.818.817.40.3270.46-1.49-1.3+0.28-2.510-0.220.52+0.050.059.5
23Q154174179.5159165-8-4.6211.825.80.4843.50.81-1.9+0.29+0.13-1.4712.7-0.390.74-0.0400.14
22Q464151.5197131.5173+21.5+14.243.256.90.8995.11.49-5.97+1.01+0.05-4.9113.5+0.911.13+0.040.043.54
22Q365197.5200143151.5-46-23.328.99.310.1416.10.25-1.84-0.96-0.11-2.918.1-0.150.22+000.92
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q261205245194197.5-8-3.8924.812.70.2127.80.46+0.15+1.11+0.15+1.4119.600.36000
22Q156201.5214194.5205.5+6+3.019.775.140.0910.40.19-0.15+0.18+0.04+0.0719.6-0.070.37000
21Q464198207.5197199.5+2+1.015.324.260.078.570.13-0.1+0+0.02-0.0719.7-0.020.44000
21Q364210214.5190197.5-12.5-5.9511.78.530.1317.40.27-0.87-0.01+0.03-0.8519.8-0.070.46+000.22
21Q261229232202210-17.5-7.6913.29.530.1620.70.34-1.8+0+0.05-1.7520.6-0.140.53000
21Q155233.5236215227.5-5.5-2.369.017.250.1316.30.3-1.050-0.01-1.0622.3+00.67000
20Q463230241.5210.5233+3+1.313.512.20.1927.50.44-2.73-0.53-0.02-3.2823.4-0.190.66000.6
20Q366252.5272230230-27.5-10.716.39.690.1524.30.37-0.71-0.42-0.03-1.1725.6-0.270.86+000.47
20Q260228.5281.5220257.5+25+10.826.511.80.230.40.51+1.12+0.08-0.02+1.1826.1-0.021.12-0.0100
20Q156234277183232.5-1.5-0.6440.221.20.3851.20.91+0.85-0.29-0.17+0.3925.4-0.181.14+0.010.011.14
19Q464274280232234-37.5-13.817.714.70.2337.10.58-3.1-1.46-0.1-4.6524.6-0.341.32-0.0100.38
19Q363278280253.5271.5-5-1.819.587.840.1221.10.33+0.69-0.01-0.01+0.6827.2-0.091.66+0.010.010.84
19Q261243280.5239276.5+35.5+14.717.220.90.3455.20.91+2.53+0.18+0.01+2.7126.6-0.251.75-0.0100
19Q154203256198.5241+38+18.728.317.80.33430.8+2.82+0.21-0.04+2.9924.4+0.22.01-0.10.010.3
18Q465221.5234198.5203-20-8.9715.914.40.2231.20.48-1.77+0.12-0.03-1.6822+0.11.81+0.050.15.7
18Q364217267.5205223+8+3.7229.120.90.3349.50.77+0.6+1.18+0.05+1.8423.7-0.281.7+0.040.053.17
18Q260229.5229.5171.5215-14.5-6.3225.326.10.4452.30.87+0.44-1.47-0.03-1.0622.8+0.391.98+0.010.020.81
18Q158259.5264216229.5-25.5-1018.819.10.3345.30.78-0.18-1.39+0.05-1.5122.5+0.231.59-0.190.010.38
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q462191273183255+66+34.947.635.70.5881.31.31+1.58+1.43-0.58+2.4222.7+01.43+0.10.1913.6
17Q366158199.5153189+32+20.429.635.80.5461.80.94+2.37+0.73+0.3+3.421.6-1.061.42+0.060.096.4
17Q261147.5176.5136.5157+11+7.5327.440.80.6765.31.07+2.87-0.54-0.32+2.0219.2-0.482.48-0.020.031.17
17Q157113.5155113146+33+29.237.238.90.6852.70.92+8.98-0.36+0.56+9.1816.7-1.512.96-0.010.051.69
16Q464135135102.5113-21-15.724.333.80.5339.20.61-1.93-1.81-0.08-3.8211.5+0.164.46-0.070.061.28
16Q362154155117.5134-17.5-11.624.842.50.6857.80.93-5.07-3.27-0.07-8.4112.5+1.514.3+0.040.133.02
16Q261136.5161.5130.5151.5+14.5+10.622.655.10.9811.33+6.54+0.35-0.25+6.6315-1.692.79-0.220.093.33
16Q157128.5156106.5137+8.5+6.6138.51172.061612.82+5.98+2.32-0.02+8.289.48+0.754.49-0.180.316.87
15Q46592.515291.9128.5+36+38.9651742.672083.2+2.37+2.4-1.02+3.754.03+3.743.74+0.490.4913
15Q36386.896.375.592.5+5.5+6.3223.941.40.6636.50.58-0.28+1.56+1.12+2.41.34
15Q26165.5106.565.587+21.5+32.862.61001.6487.11.43+1.34+0.58-1.56+0.361.53
15Q175566.452.765.5+20.5+45.630.426.73.8116.12.3-0.38-0.04+0.8+0.390.33