≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

009817 國泰日本不動產 / K線圖(日)

009817 國泰日本不動產

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.039.01+0.02+0.22%0.33%9.019.049.01
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
254229.2萬1192.13張/筆9.039.06 (-0.33%)
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)
622562.7萬1583.94張/筆9.05-0.08 (-0.88%)

連續漲跌: 連2跌→漲  ( +0.02元 / +0.22%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 資金撤出科技股 法人：高股息、價值型股票迎契機 (Anue鉅亨 07/29 17:10)

• 〈焦點股〉日股低估值吸引力現 高股息、商社題材成資金避風港 (Anue鉅亨 07/27 10:52)

009817 國泰日本不動產 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共147日
成交價: 9.03元 (+0.02元/ +0.22%)成交張數: 254張成交金額: 229萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第42低
近2日新高
連2跌→漲
(+0.02元/ +0.22%)
第4低
近15日新低
第144高
近15日新低

* 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
9.03元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年2年3年5年10年15年20年今年
02/06
~09/17
起算價9.19.19.038.998.659.73-------10.03
漲跌價-0.07-0.070+0.04+0.38-0.7--------1
漲跌幅-0.77%-0.77%0%+0.44%+4.39%-7.19%--------9.97%
振幅0.88%1.32%1.44%3.34%11%13.2%-------16.6%
成交張數1,2303,2317,3041.65萬8.72萬30.6萬-------71.2萬
成交金額1,112萬2,927萬6,625萬1.49億7.93億28億-------68.5億
週轉率0.56%1.47%3.32%7.49%39.7%139%-------324%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/179.019.049.019.03+0.02+0.220.339.06-0.332541192.130.0200-98.4-98.41.57061000
'26/09/169.099.099.019.01-0.08-0.880.889.13-1.336221583.940.06+560-53.5+2.491.57061000
'26/09/159.099.099.039.09-0.01-0.110.669.13-0.443541143.110.03+380+83.7+1221.54061000
'26/09/149.19.139.089.1+0.04+0.440.559.14-0.449972364.220.09+7780-368+4102.19-161000
'26/09/119.069.069.029.06-0.04-0.440.449.07-0.111,0041566.440.0900+882+8821.84062000
'26/09/109.089.119.069.1+0.02+0.220.559.2-1.11,0781527.090.100+160+1601.93-1162000
'26/09/099.119.119.069.08-0.02-0.220.559.12-0.446261893.310.06-990+323+2241.93+1373000
'26/09/089.069.129.069.1+0.07+0.780.669.15-0.551,0262234.60.09+590+450+5091.97+160000
'26/09/079.19.199.03-0.07-0.771.19.04-0.113152331.350.03-140+21.4+7.391.95059000
'26/09/049.089.119.079.1+0.07+0.780.449.101,0291516.810.09+3390-99.1+2401.95+1059000
'26/09/038.969.048.889.03+0.07+0.781.799.09-0.663,07128810.70.28+160+378+3941.8049000
'26/09/028.978.978.938.96-0.03-0.330.449.03-0.789732074.70.09+2120-80.4+1321.78049000
'26/09/018.9998.968.99000.448.980.114132261.830.0400+167+1671.69049000
'26/08/318.999.028.978.99000.569.02-0.337872503.150.07-520+4.21-47.81.69-149000
'26/08/289.059.058.978.99-0.13-1.430.889.02-0.331,1854472.650.11-110-421-4321.71050000
'26/08/279.159.159.19.12-0.03-0.330.559.14-0.221121750.640.01+340+8.76+42.81.71050000
'26/08/269.149.189.139.15+0.02+0.220.559.18-0.332441351.810.02+1840+21.6+2061.92050000
'26/08/259.119.149.119.13+0.02+0.220.339.1303961203.30.04+2130-138+74.91.83050000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/249.099.129.069.11+0.06+0.660.669.17-0.664761942.450.04+2300-48.1+1823.07050000
'26/08/219.19.19.059.05-0.1-1.090.559.11-0.666711853.630.06-2210+177-43.52.92-250000
'26/08/209.039.159.039.15+0.13+1.441.339.23-0.876382402.660.06+2590-68.8+1903.02052000
'26/08/199.029.0299.02+0.03+0.330.229.1-0.892041261.620.02-10+15+142.91052000
'26/08/189.079.078.978.99-0.1-1.11.19.09-1.1191530530.08-1810-72.2-2532.91+252000
'26/08/179.159.199.099.09-0.01-0.111.19.11-0.229151635.610.08-2230+235+12.32.97-150000
'26/08/149.199.199.099.1-0.09-0.981.099.15-0.555092561.990.05-530-23.8-76.83.07051000
'26/08/139.249.249.169.19+0.04+0.440.879.150.447771924.050.07+570+181+2383.1051000
'26/08/129.179.199.129.15-0.04-0.440.769.26-1.27003002.330.06+30-26.3-23.33.07-251000
'26/08/119.199.29.179.19-0.01-0.110.339.21-0.227002253.110.06+5360-370+1663.07053000
'26/08/109.29.29.199.2+0.01+0.110.119.21-0.117101933.680.07+1830-97.1+85.92.84+553000
'26/08/079.39.39.199.19-0.04-0.431.199.24-0.541,1361866.110.1+1800-66.5+1132.76-148000
'26/08/069.269.269.219.23-0.03-0.320.549.31-0.871,3272275.840.12+940-124-30.42.68049000
'26/08/059.349.349.239.26-0.08-0.861.189.38-1.31,9483445.660.1800+111+1112.64049000
'26/08/049.479.479.39.34-0.13-1.371.89.35-0.115952382.50.06-120+66.9+54.92.63049000
'26/08/039.49.529.389.47+0.05+0.531.499.49-0.212,2143226.870.21+8080+599+1,4072.63049000
'26/07/319.379.519.369.42+0.05+0.531.69.52-1.062,8663508.190.27+7930+1,556+2,3492.26-2449000
'26/07/309.359.389.299.37-0.03-0.320.969.46-0.969332393.90.09-180+367+3491.92-1073000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/299.339.429.339.4+0.11+1.180.979.47-0.745,58151110.90.52+2,0250+2,460+4,4855.32-1583000
'26/07/289.39.339.229.29-0.01-0.111.189.33-0.432,8082909.680.26+6130+780+1,3934.51+398000
'26/07/279.219.329.219.3+0.13+1.421.29.31-0.112,4734335.710.23+1,0780-9.65+1,0684.85-895000
'26/07/249.129.199.129.17+0.02+0.220.779.24-0.766191763.520.06+4070+37+4444.390103000
'26/07/239.289.289.159.15-0.06-0.651.419.19-0.441,4591718.530.13+20+48.4+50.44.21-4103000
'26/07/229.289.289.199.21-0.03-0.320.979.25-0.431,2642066.130.12-110+658+6474.21+6107000
'26/07/219.239.289.219.24+0.06+0.650.769.33-0.971,0332833.650.1+3970+303+7004.21-4101000
'26/07/209.139.219.139.18+0.06+0.660.889.24-0.651,2193183.830.11+7740-189+5854.040105000
'26/07/179.159.239.119.12+0.06+0.661.329.24-1.323,6304308.440.33+1,2580-37.2+1,2213.73-4105000
'26/07/169.159.159.069.06-0.1-1.090.989.12-0.665722132.680.05+4230-375+47.73.22+1109000
'26/07/159.159.199.139.16+0.07+0.770.669.130.333,18025612.40.29+1,9530+578+2,5313.050108000
'26/07/149.059.139.059.09+0.04+0.440.889.080.112,2733356.780.21+670+750+8172.25-3108000
'26/07/139.039.079.029.05+0.02+0.220.559.07-0.225632302.450.05-100+235+2252.230111000
'26/07/0999.1299.03-0.01-0.111.339.11-0.891,5681659.50.14+8860-740+1472.230111000
'26/07/089.079.089.019.04-0.11-1.20.779.05-0.117372283.230.07+2160-44.6+1711.87+3111000
'26/07/079.079.159.079.15+0.08+0.880.889.130.221,1583083.760.11+470+796+8431.79+8108000
'26/07/069.049.149.049.07+0.05+0.551.119.12-0.551,8054064.450.16+2390+366+6051.76-4100000
'26/07/038.959.068.959.02+0.17+1.921.249.08-0.672,2153765.890.2+9630-102+8614.36-4104000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/028.88.888.88.85+0.09+1.030.918.92-0.792,50221711.50.22-1430+647+5043.970108000
'26/07/018.88.818.758.76-0.14-1.570.678.8-0.469392923.220.08-2120+77-1354.020108000
'26/06/308.938.948.98.9-0.04-0.450.458.95-0.561,4902805.320.13+5300+264+7944.1+8108000
'26/06/298.98.968.898.94+0.02+0.220.788.97-0.342,1433795.650.19+1,3070-128+1,1793.9-5100000
'26/06/268.818.958.818.92+0.11+1.251.598.98-0.675,51444912.30.49+2,2360+1,697+3,9333.39+2105000
'26/06/258.728.848.728.81+0.1+1.151.388.84-0.342,0522697.630.18+9490-123+8262.52-6103000
'26/06/248.638.728.638.71+0.1+1.161.058.7101,8032736.610.16+7790+42.9+8222.150109000
'26/06/238.68.648.598.61+0.02+0.230.588.6102,1292717.860.18+2670+485+7521.840109000
'26/06/228.658.658.578.59-0.06-0.690.928.65-0.71,7745883.020.15+3970-172+2253.850109000
'26/06/188.78.78.638.65-0.05-0.570.88.73-0.921,7874274.190.15-2280+649+4213.62+1109000
'26/06/178.698.718.678.7-0.01-0.110.468.701,7322995.790.15-50+281+2763.7-1108000
'26/06/168.838.838.78.71-0.15-1.691.478.75-0.4692146120.08-3400+38.9-3013.7+1109000
'26/06/158.858.878.88.86+0.01+0.110.798.89-0.342,0903985.250.18+1640+366+5303.83+3108000
'26/06/128.798.868.798.85+0.08+0.910.88.840.114,14533912.20.37+8180+458+1,2763.770105000
'26/06/118.728.828.728.77+0.06+0.691.158.82-0.571,9193445.580.17-160+1,217+1,2013.44-27105000
'26/06/108.638.728.638.71+0.08+0.931.048.77-0.693,17429410.80.28+7540+964+1,7183.44-1132-500
'26/06/098.618.658.618.63+0.03+0.350.478.69-0.71,7042377.190.15+6250-495+1303.16-1133053.76
'26/06/088.58.648.58.6+0.04+0.471.648.66-0.73,3504128.130.29+2,2840-224+2,0602.93-1134053.73
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/058.618.648.568.56-0.04-0.470.938.6-0.472,5245824.340.22+2820+318+6002.07+10135+553.7
'26/06/048.648.648.68.6-0.04-0.460.468.590.122,1754914.430.19+4030-249+1541.96+8125000
'26/06/038.678.698.648.64-0.03-0.350.588.69-0.584,2186086.940.37-5950+1,619+1,0241.8+10117000
'26/06/028.78.78.648.67-0.1-1.140.688.72-0.584,4017525.850.38+6350+749+1,3842.01+2107000
'26/06/018.928.928.768.77-0.15-1.681.798.760.112,7777043.940.24+760-422-3461.77+5105000
'26/05/298.838.958.838.92+0.13+1.481.378.9205,37938813.90.48+110+1,172+1,1831.74-25100000
'26/05/288.818.818.778.79-0.01-0.110.458.85-0.683,6425826.260.32+2850+1,654+1,9391.74-3125000
'26/05/278.828.868.88.8-0.04-0.450.688.86-0.686,80260911.20.6+1,2630+1,495+2,7585.28-1128000
'26/05/268.818.858.818.84000.458.89-0.576,78654312.50.6+3,0160-1,076+1,9404.83-21129000
'26/05/258.888.888.838.84-0.04-0.450.568.87-0.344,0078484.730.35+250+485+5103.76+1150000
'26/05/228.928.928.868.88-0.05-0.560.678.93-0.563,5546565.420.32+1,0790-1,124-44.93.75-1149000
'26/05/218.958.968.938.93+0.01+0.110.348.98-0.563,455345100.31+1,1960-342+8543.370150000
'26/05/208.998.998.928.92-0.07-0.780.788.96-0.454,8934989.820.44+2490+143+3922.94+1150000
'26/05/198.969.028.968.99+0.04+0.450.679.03-0.442,9264147.070.26+7380+336+1,0742.85-1149000
'26/05/189.029.028.928.95-0.08-0.891.118.99-0.453,2568943.640.29-1250+311+1862.58-9150000
'26/05/159.099.119.039.03-0.02-0.220.889.11-0.891,9885243.790.18+1290+418+5472.63+2159000
'26/05/149.099.19.059.05-0.05-0.550.559.1-0.555,2329115.740.47+8970+730+1,6272.580157000
'26/05/139.19.149.099.1-0.02-0.220.559.12-0.222,1786253.480.2+2700+766+1,0362.26-3157000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/129.29.29.129.12-0.08-0.870.879.27-1.643,6511,0533.470.33+1310-64.6+66.42.13+39160000
'26/05/119.229.269.29.2-0.05-0.540.659.24-0.433,4408034.280.32+3650+273+6382.06+5121000
'26/05/089.339.339.249.25-0.08-0.860.969.29-0.432,2415813.860.21+2890+638+9273.81+1116000
'26/05/079.359.379.339.33-0.02-0.210.439.39-0.644,61541611.10.43+2,9200+233+3,1533.64-18115000
'26/05/069.39.399.279.35+0.05+0.541.299.231.282,8795485.250.27+420+1,278+1,3202.63-5133000
'26/05/059.359.359.299.3-0.05-0.530.649.230.751,3823723.720.13-220+246+2242.620138000
'26/05/049.249.419.249.35+0.11+1.191.849.231.284,4204659.510.41+1,2560+483+1,7392.63-29138000
'26/04/309.239.249.29.24000.439.230.112,8996254.640.27+630-67-4.052.210167000
'26/04/299.299.299.239.24-0.05-0.540.659.25-0.112,3436333.70.22-1,0140+439-5752.190167000
'26/04/289.289.359.269.29+0.01+0.110.979.250.433,0664137.420.29+1,3370+75.8+1,4132.53+6167000
'26/04/279.299.39.269.28-0.01-0.110.439.3-0.222,4455434.50.23+6330+1,112+1,7452.05+27161000
'26/04/249.39.39.279.29-0.03-0.320.329.31-0.223,2425605.790.3+9650-166+7991.840134000
'26/04/239.39.349.279.32+0.02+0.220.759.33-0.112,5315644.490.24+920+860+9522.48+13134-100
'26/04/229.349.379.39.3-0.1-1.060.749.38-0.863,7781,0273.680.35+170+923+9402.450121+110.83
'26/04/219.399.449.399.4-0.05-0.530.539.44-0.432,9085994.850.27+7630+377+1,1402.44+1121000
'26/04/209.459.489.459.45000.329.5-0.533,1114706.620.29+1,5180+86.5+1,6042.18+3120000
'26/04/179.459.499.449.45-0.05-0.530.539.48-0.322,7124386.190.26+6360+747+1,3833.15+11117000
'26/04/169.59.529.479.5-0.02-0.210.539.56-0.632,8265105.540.27+1,1280-89.6+1,0382.9-2106000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/159.569.589.529.52-0.01-0.10.639.57-0.533,3824547.450.32+1,0970+230+1,3272.54+10108000
'26/04/149.499.569.499.53+0.13+1.380.749.58-0.522,4554135.940.23+6520+631+1,2832-298000
'26/04/139.439.439.389.4-0.03-0.320.539.46-0.642,8124376.440.26+1,0910+471+1,5621.780100000
'26/04/109.479.479.439.43-0.08-0.840.429.45-0.212,3316023.870.22+6360+36.6+6731.43+9100000
'26/04/099.569.569.499.51-0.05-0.520.739.490.213,3223489.550.32+1,3960-224+1,1722.32+791000
'26/04/089.459.579.459.56+0.14+1.491.279.63-0.732,5004255.880.24+4510+514+9651.88-487000
'26/04/079.399.479.399.42+0.09+0.960.869.45-0.321,5823634.360.15+5450+443+9881.74+391000
'26/04/029.519.549.329.33-0.04-0.432.359.36-0.323,98835011.40.38+1,3960-704+6922.51088000
'26/04/019.319.49.319.37+0.1+1.080.979.48-1.174,41933813.10.41+1,6930-1,254+4392.05088000
'26/03/319.39.319.249.27-0.03-0.320.759.230.434,2716226.870.4-2630+854+5911.52-788000
'26/03/309.399.399.289.3-0.14-1.481.179.306,0959706.280.57+490-1,201-1,1521.6-1695000
'26/03/279.469.469.439.44-0.02-0.210.329.4402,4554655.280.23+1,1800-754+4261.580111000
'26/03/269.529.529.439.46-0.14-1.460.949.5-0.4211,2391,3258.481.06+3,4910-6,426-2,9352.29+7111000
'26/03/259.69.619.589.6-0.02-0.210.319.603,5185366.560.34+10+284+2851.98+3104000
'26/03/249.69.79.69.62+0.14+1.481.059.610.17,09741417.10.69+1,8060-903+9031.98+9101000
'26/03/239.539.559.489.48-0.28-2.870.729.6-1.277,6791,3535.680.73+8370-2,215-1,3781.42-14692000
'26/03/209.79.789.79.76+0.03+0.310.829.710.514,08633312.30.4+9330+637+1,5701.640238000
'26/03/199.89.89.79.73-0.11-1.121.029.710.215,0991,0185.010.5-10+178+1771.35+5238000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/189.89.859.789.84+0.05+0.510.729.86-0.25,33538613.80.52+5360+1,751+2,2871.81+2233000
'26/03/179.769.829.769.79+0.03+0.310.619.7904,92834914.10.48+5290+1,391+1,9201.640231000
'26/03/169.79.829.79.76+0.05+0.511.249.81-0.518,24148916.80.8+5310+1,326+1,8571.47-1231000
'26/03/139.759.789.79.71-0.04-0.410.829.72-0.13,8338254.650.37+8310-1,748-9171.31+1232000
'26/03/129.819.819.719.75-0.08-0.811.029.730.216,2247398.420.61-1,1210+15.6-1,1051.05+2231000
'26/03/119.799.869.789.83+0.04+0.410.829.84-0.12,9705075.860.2900+453+4531.29+10229000
'26/03/109.739.799.739.79+0.08+0.820.629.81-0.25,2075279.880.5100+390+3901.29+11219000
'26/03/099.779.779.699.71-0.14-1.420.819.75-0.417,9441,0317.710.77+300+4,029+4,0591.29+15208000
'26/03/069.889.919.849.85-0.03-0.30.719.780.714,7987256.620.47+1000-1,656-1,5563.04+20193000
'26/03/059.919.959.869.88+0.12+1.230.929.95-0.716,9426999.930.6900+1,250+1,25010+10173000
'26/03/049.849.869.769.76-0.16-1.611.019.77-0.110,3122,0525.031.01-1,1360-2,411-3,54716.9+13163000
'26/03/039.839.959.789.92-0.1-11.79.90.210,7121,9195.581.06-5400-3,470-4,01016.1-3150000
'26/03/021010.049.9910.02-0.07-0.690.510.04-0.26,5389516.870.66-1980+1,043+84516.3-27153000
'26/02/2610.0410.110.0210.09+0.05+0.50.810.080.114,9501,12213.31.51+80+9,383+9,39116.4-29180000
'26/02/2510.0510.0610.0210.04-0.01-0.10.410.09-0.58,4371,2836.580.85-3980+4,466+4,06816-231209000
'26/02/2410.0310.0910.0310.05+0.02+0.20.610.17-1.1911,9351,2239.761.2+5190+7,140+7,65915.5+95440000
'26/02/2310.1610.1610.0310.03-0.13-1.281.2810.07-0.415,7592,5496.181.58+2,7670+242+3,00917.3+29345000
'26/02/1110.0310.1610.0310.16+0.15+1.51.310.070.8965,8524,00216.46.65+42,5360+2,537+45,07316.7+265316000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/109.9810.039.9710.01+0.05+0.50.610.07-0.657,1272,81520.35.72+14,7360+28,022+42,7587.3+951000
'26/02/091010.029.969.96+0.01+0.10.69.96050,2183,66913.75.02+10+24,896+24,8973.73+2942000
'26/02/069.949.989.939.95-0.08-0.80.59.99-0.493,1097,09113.19.27+15,9060+45,350+61,2563.63+1313000