≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8047 星雲 (還原股價) / K線圖(季)

8047 星雲

日期: 11/13
8047 星雲 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
49.7551.3-1.55-3.02%5.36%49.149.7547
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2094.51萬37531股/筆48.094.71N/AN/A
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)
1256.94萬34340張/筆49.31-0.1 (-0.19%)

連續漲跌: 連3跌  ( -1.75元 / -3.4%)

財報評分: 最新36分 / 平均45分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

* 還原股價可能因少數資料遺漏而有誤差,故僅供參考。

8047 星雲 季K線圖

日線|周線|月線|季線|年線|

8047 星雲 季K線圖(股價已還原權息)

此圖表顯示以季為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易季
    • 成交價
    • 開盤價
    • 最高價
    • 最低價
    • 漲跌價
    • 漲跌幅
  • Log K線 (對數K線)
  • 移動平均線 (MA,Moving Average)
    • 年(4季)移動平均線
    • 3年(12季)移動平均線
    • 5年(20季)移動平均線
    • 10年(40季)移動平均線
    • 20年(80季)移動平均線
  • 平滑移動平均線 (EMA,Exponential Moving Average)
  • 成交量
    • 成交張數
    • 成交張數增減量
    • 成交張數增減率
    • 成交張數周轉率
    • 成交金額
    • 成交金額增減量
    • 成交金額增減率
    • 成交金額周轉率
  • 平均每日成交量
    • 平均每日成交張數
    • 平均每日成交張數增減量
    • 平均每日成交金額
    • 平均每日成交金額增減量
  • 成交量移動平均線
  • 技術指標
    • OBV (能量潮指標,On-Balance Volume)
    • RSI (相對強弱指數,Relative Strength Index)
    • KD指標 (隨機指標,Stochastic Oscillator)
    • MACD (指數平滑異同移動平均線,Moving Average Convergence/Divergence)
    • BIAS (均線乖離率,Bias Ratio)
    • W%R (威廉指標,Williams %R)
    • DMI (動向指標,Directional Movement Index)
    • 布林軌道 (布林通道,BBands,Bollinger Bands)
    • 布林%b (Bollinger Percent b)
    • 布林帶寬 (BBW,Bollinger Band Width)
    • MTM (動量指標,Momentum)
    • SAR (停損點轉向指標,Stop And Reverse)
  • 最高/最低價標記
  • 除權/除息標記
  • 匯率
    • 美元兌換台幣
    • 歐元兌換美元
    • 美元兌換日圓
    • 美元兌換人民幣
    • 美元兌換韓圜
    • 歐元兌換台幣
    • 日圓兌換台幣
    • 人民幣兌換台幣
    • 韓圜兌換台幣
8047 星雲 季K線圖(股價已還原權息)

2026年 第4季 交易資料統計

共92季|股價已還原
季成交價: 49.75元 (-11.4元/ -18.6%)成交均張: 42.1張/日成交均額: 205萬元/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5高
近4季新低
首日下跌
(-11.4元/ -18.6%)
第44高
近2季新高
第15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

|股價已還原
8047 星雲 股價漲跌及成交量累計
結算價
49.75元
3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價52.550.955.1-54.361.646.928.21414.811.110.39.5960.8
漲跌價-2.75-1.15-5.35--4.54-11.9+2.8+21.5+35.8+34.9+38.6+39.5+40.2-11
漲跌幅-5.24%-2.26%-9.71%--8.37%-19.3%+5.97%+76.2%+256%+236%+348%+385%+419%-18.2%
振幅8.38%10.8%14.5%-29.2%28.6%59.7%209%425%404%563%629%698%41.5%
成交張數32.535.384.21252,4429,7145.24萬20.8萬30.3萬32萬38.2萬43.9萬58.1萬3.21萬
成交金額158萬172萬424萬641萬1.18億4.51億26.9億61.9億78.7億80.9億88.3億95.2億116億16.5億
週轉率0.09%0.1%0.24%0.36%7.05%28.1%152%601%874%924%1103%1267%1678%92.8%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目:
輔助:
8047 星雲 每季成交行情、法人買賣及融資券詳細資料
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
26Q42361.462.84749.8-11.4-18.625.90.970.040.470.02-0.0200-0.025.0200000
26Q36362.662.649.461.2+2.29+3.8922.42.50.041.160.02-0.070+0-0.075.0700000
26Q26166.77149.758.9-7.82-11.731.910.10.175.010.08+1.790-0.02+1.775.23-0.010000
26Q15561.972.252.466.7+5.9+9.732.718.50.349.860.18+0.060-0.02+0.040.98-0.010.01000
25Q4622373.221.560.8+38.6+17423338.40.6216.90.27+0.040-0.01+0.030.82-0.80.02000
25Q36517.222.915.422.2+5.54+33.345.37.470.111.120.02-0.090+0.05-0.040.7-0.430.81000
25Q26118.82014.116.6-2.29-12.131.26.970.110.970.02-0.1400-0.141.69-0.161.24000
25Q15527.62918.418.9-8.91-3238.130.80.566.220.11-0.510-0.05-0.562.03-0.541.4-0.2400
24Q46219.132.718.327.8+8.67+45.375.51221.9626.40.43+0.960+0.05+1.013.65+0.991.94+0.240.2412.3
24Q36318.421.915.819.1+1.08+6347.320.121.150.02-0.2200-0.220.44+0.030.95000
24Q26117.522.217.218.1+0.66+3.8128.7220.363.640.06+0.230-0.2+0.030.78+0.370.92000
24Q15614.323.813.917.4+3.07+21.468.935.60.645.740.1+0.040+0.24+0.280.18+0.350.55+000.54
23Q4631415.213.614.3+0.36+2.5911.20.680.010.080+000+00.04-0.030.2000
23Q36313.714.313.314+0.24+1.757.020.630.010.07000000.04-0.040.24000
23Q25914.11513.613.7-0.42-2.9810.21.210.020.140+000+00.08-0.060.28000
23Q15414.916.313.514.1-0.78-5.2418.52.410.040.30.01-0.0400-0.040.07+0.090.34000
22Q46415.315.614.214.9-0.42-2.759.020.2500.03000000.15-0.010.25000
22Q36516.116.114.315.3-0.7-4.3710.71.130.020.150+0.0400+0.040.16-0.090.26000
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
22Q26116.517.615.316.1-0.59-3.5513.83.140.050.450.0100000.05-0.190.35000
22Q15616.117.115.216.6+0.71+4.4411.54.380.080.60.0100000.05+0.090.54000
21Q4641516.61415.9+0.94+6.316.95.220.080.670.01-0.0400-0.040.05-0.090.45000
21Q36413.616.712.915+1.46+10.828.4140.221.760.0300000.23-0.30.55000
21Q26113.214.712.113.5+0.35+2.6519.54.240.070.50.01+0.0400+0.040.11-0.410.85000
21Q15513.414.212.513.2-0.23-1.74133.310.060.380.01-0.0100-0.010.03-0.381.26000
20Q46312.713.812.113.4+0.82+6.4813.43.090.050.350.0100000.01+0.231.64000
20Q36611.713.210.812.6+0.96+8.2220.85.120.080.530.01+000+00.02+0.121.41000
20Q26011.912.110.711.6-0.26-2.1612.40.550.010.06000000.01+0.081.29000
20Q15612.414.810.911.9-0.52-4.2331.85.050.090.580.01+000+00.01+0.11.2000
19Q46411.713.811.612.4+0.77+6.6118.11.030.020.11000000+0.291.1000
19Q36312.314.511.611.6-0.59-4.8623.33.090.050.340.01+00+0+00-0.080.82000
19Q26112.214.111.612.2-0.17-1.4119.91.240.020.14000000+0.120.87000
19Q15412.813.211.912.4-0.52-4.059.910.420.010.040+000+00+0.090.76000
18Q46512.513.910.812.9+0.41+3.2624.31.120.020.1200+0.160.67000
18Q36413.213.712.412.5-0.7-5.2910.10.490.010.050000.51000
18Q26014.915.412.713.2-1.7-11.418.62.180.040.27000+0+00-0.10.51000
18Q15813.716.513.114.9+1.13+8.2256.990.120.930.02-0.2200-0.220+0.310.61000
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
17Q46213.61413.113.8006.561.190.020.140-0.1900-0.190.52-0.10.31000
17Q36613.814.313.313.8-0.21-1.527.261.620.020.20-0.0900-0.090.98-0.020.41000
17Q26112.414.711.714+1.43+11.4243.580.060.430.0100001.2+0.240.43000
17Q15711.812.611.412.6+0.66+5.5310.11.120.020.120+0.0200+0.021.2-0.130.19000
16Q46411.212.71111.9+0.93+8.5161.490.020.16000001.16-0.060.32000
16Q36211.111.410.811-0.01-0.085.360.870.010.09000001.16-0.140.38000
16Q26111.812.110.611-0.74-6.3312.70.60.010.060+000+01.17-0.140.5000
16Q15711.612.211.211.7-0.05-0.458.561.340.020.140+000+01.16-0.270.64000
15Q46511.512.410.911.8+0.27+2.312.91.640.030.18000001.16-0.120.92000
15Q36313.315.111.111.5-1.75-13.230.41.320.020.1501.16-0.471.04000
15Q26114.715.912.913.3-1.38-9.4220.31.360.020.1901.16-0.131.52000
15Q1551517.614.514.7-0.37-2.4721.24.410.080.660.0100001.17-0.41.65000
14Q45614.217.312.515+0.8+5.6133.615.70.282.160.04+000+01.17+1.362.05000
14Q36413.71512.114.2+0.45+3.2520.66.790.110.840.01+000+01.18+0.111.19000
14Q26214.314.813.113.8-0.44-3.0811.52.170.030.270-0.0100-0.011.18+0.081.08000
14Q15612.214.911.914.2+2.08+17.124.33.170.060.390.01+000+01.22+0.161000
13Q46511.512.81112.2+0.71+6.2215.81.680.030.180+000+01.22-0.110.84000
13Q36411.912.311.311.4-0.54-4.538.60.80.010.0901.21-0.010.95000
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
13Q26111.314.711.312+0.81+7.2130.34.510.070.540.0100001.21+0.30.96+000.1
13Q15610.312.310.111.2+0.9+8.7920.91.660.030.1701.21+0.110.67000
12Q46510.710.79.3610.3-0.45-4.2112.820.030.1901.21+0.250.56000
12Q3649.5211.68.8910.7+1.21+12.727.93.150.050.301.21-0.120.3000
12Q26310.110.59.319.52-0.55-5.4611.91.110.020.101.21-0.10.41000
12Q1589.211.18.6610.1+0.87+9.4326.61.650.030.1601.21-0.030.51000
11Q46410.210.98.849.2-1-9.8420.10.920.010.0901.21+0.040.55000
11Q36511.713.59.8410.2-1.8-1530.84.20.060.470.011.21+0.510.51000
11Q26113.414.211.612-1.37-10.3191.730.030.2101.21
11Q15715.915.912.913.4-2.49-15.718.73.170.060.420.01+0.1300+0.131.22
10Q46618.518.814.815.9-2.86-15.321.85.520.080.880.01+0.2700+0.270.97
10Q36512.621.312.618.7+6.13+48.768.942.10.657.090.11-0.4300-0.430.43
10Q26314.216.211.412.6-0.74-5.5636.115.30.242.070.03-0.0200-0.021.28
10Q15712.913.99.7513.3+0.42+3.2832.28.880.161.070.02-0.0100-0.011.35
09Q4669.3916.19.1212.9+3.51+37.474.121.40.322.660.0400001.36
09Q3657.9410.37.739.39+1.66+21.533.42.670.040.24000001.37
09Q2639.8510.57.337.73-1.48-1634.82.90.050.2501.38
09Q1576.879.566.719.21+1.96+27.139.31.340.020.1101.38
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
08Q46510.7116.267.24-3.44-32.244.31.410.020.110-0.0100-0.011.38
08Q36412.314.910.110.7-2.12-16.637.52.320.040.3101.4
08Q26312.315.71212.8+0.66+5.43314.450.070.660.01+0.0300+0.031.4
08Q1571214.311.312.10024.41.590.030.210+0.1100+0.111.39
07Q46514.220.611.912.1-2.07-14.661.66.980.111.210.02+0.0600+0.061.13
07Q36316.624.412.714.2-2.39-14.470.79.230.152.050.03-0.0300-0.030.98
07Q26212.717.412.516.6+4.06+32.439.32.580.040.420.011.06
07Q15711.113.810.912.5+1.48+13.326.71.930.030.2501.06
06Q4639.45129.0411.1+1.01+10.129.43.550.060.40.01+00-0.67-0.671.06
06Q36512.113.610.110.1-1.59-13.730.52.10.030.270+0.020-0.02-0.011.05
06Q2629.0417.98.9311.6+2.62+2999.24.090.070.590.01+0.0500+0.051
06Q1589.2811.78.699.03-0.53-5.5231.90.780.010.090+0.0200+0.020.88
05Q4648.679.968.459.55+0.89+10.317.40.740.010.070+0.040-0.07-0.040.82
05Q36311.412.28.288.66-2.7-23.834.31.50.020.170+0.040-0.34-0.30.74
05Q26311.311.89.8211.4+0.28+2.5617.60.430.010.060+0.0800+0.080.64
05Q15711.8149.4611.1-0.41-3.5339.60.690.010.10+0.070-0.06+00.44
04Q4651718.410.411.5-6.37-35.745.20.390.010.060+0.020+0.06+0.080.26
04Q36320.72217.317.9-2.81-13.622.50.50.010.140+0.060-0.09-0.030.2
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
04Q26425.525.719.620.7-4.33-17.324.40.530.010.19000+0.04+0.04
04Q13825.326.922.525+1.38+5.8318.63.530.091.330.03