≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2207 和泰車 (還原股價) / K線圖(月)

2207 和泰車

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
510520-10-1.92%1.35%514517510
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2711.39億921294股/筆512.83.3212.540.36
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)
2041.07億465439張/筆521.8-1 (-0.19%)

連續漲跌: 連4跌  ( -27元 / -5.03%)

財報評分: 最新40分 / 平均41分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 和泰車拓旅遊生活生態圈 投資Fun Now將拓海外版圖 (Anue鉅亨 09/23 10:25)

• 和泰車以臺北市中山區長春段三小段293地號等4筆所有土地參與都市更新 (公告訊息 09/22 16:18)

• 和泰車取得英屬開曼群島商FunNow Ltd.之股權 (公告訊息 09/22 16:10)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 和泰車引進日本ADVICS拓展非原廠維修版圖 10月首批煞車件到貨 (Anue鉅亨 09/10 10:54)

• 儒億10月上旬掛牌上櫃 堤維西創辦人父子罕露面看好2028年前市況 (Anue鉅亨 09/09 17:23)

• 代子公司和泰服務行銷(股)公司公告董事會決議購置不動產 (公告訊息 09/04 15:12)

• 〈車市〉8月銷量跌破3萬台創近半年低 Q4漸入佳境 (Anue鉅亨 09/01 23:18)

• 和泰車對應多元移動場景 yoxi推6人座計程車新服務 (Anue鉅亨 08/31 18:29)

• 代子公司和運國際融資租賃有限公司公告法人董事代表人異動 (公告訊息 08/31 15:34)

• 代子公司和潤興業(股)公司公告法人董事代表人異動 (公告訊息 08/31 15:34)

• 代子公司和勁企業(股)公司公告法人董事代表人變更 (公告訊息 08/31 15:34)

• 和泰車將受邀參加台新證券所舉辦之法人說明會 (公告訊息 08/17 16:03)

• 和泰車董事會通過2026年第2季合併財務報告 (公告訊息 08/12 15:59)

• 代子公司和運國際融資租賃有限公司公告總經理異動 (公告訊息 08/11 17:05)

• 和泰車成立國瑞安衛家族 桃園近30個供應鏈夥伴加入 (Anue鉅亨 08/11 12:35)

• 和運租車掛牌上市穩步走蜜月行情 將強化MaaS移動生態系 (Anue鉅亨 08/11 12:14)

• 代子公司和展投資(股)公司公告降低對重要子公司和運租車(股) 公司持股累積達百分之十以上 (公告訊息 08/07 16:35)

• 0805 台股盤前｜營收創高策略鎖定【南亞科、晶豪科、倉和、南電】記憶體與 ABF 載板強攻噴發！加權震盪守 43,300 點、櫃買勁揚 3.35% (Anue鉅亨 08/05 08:30)

• 和泰車2026年第二季財務報告董事會召開日期 (公告訊息 08/04 17:36)

• 〈熱門股〉和泰車股價周漲逾1成 逆勢創近5個月高點 (Anue鉅亨 08/01 10:04)

• 和運租車競拍超額認購倍數1.88倍 8/11每股42元掛牌上市 (Anue鉅亨 07/31 12:55)

• 和運租車27日起受理競拍、底價每股35.59元　8月中旬掛牌上市 (ETtoday新聞雲 07/23 11:19)

• 和泰集團小金雞將掛牌 和運租車27日競拍 底價每股35.59元 (Anue鉅亨 07/23 10:57)

• 和運租車Q3上市 挑戰年營收300億元新高 樂觀看中古車市潛力 (Anue鉅亨 07/15 15:57)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

• 上市非主管均薪前十強清一色半導體 聯發科446萬元奪冠、台積電第三 (Anue鉅亨 06/30 21:06)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2207 和泰車 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共356月｜股價已還原
月成交價: 510元 (-3元/ -0.58%)成交均張: 253張/日成交均額: 1.33億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第65高
-
連2跌
(-48元/ -8.6%)
第117低
近11月新低
第105高
近11月新低

* 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

｜股價已還原
結算價
510元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年
'06/09/25
~09/24
今年
01/02
~09/24
起算價52353252851948048656963259752327083.231.7528
漲跌價-13-22-18-9+30+23.7-58.8-122-86.7-12.7+240+427+478-17.5
漲跌幅-2.49%-4.14%-3.41%-1.73%+6.25%+4.88%-10.3%-19.3%-14.5%-2.43%+88.6%+513%+1511%-3.32%
振幅3.82%5.83%5.87%8.29%23.3%27.9%29.8%36%38.2%68.3%234%872%2432%25.7%
成交張數6091,4122,8565,8422.44萬7.4萬11.6萬18.7萬26萬38.1萬83.9萬144萬187萬9.63萬
成交金額3.16億7.45億15億30.7億124億362億593億1,021億1,493億2,277億4,372億6,021億6,384億480億
週轉率0.11%0.25%0.51%1.05%4.37%13.3%20.8%33.5%46.7%68.4%151%259%335%17.3%

* 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：
期間： ~  
輔助：
交易
月份		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
26M0918508548505510-3-0.588.384.560.25241.33+0.05-0.02+0.04+0.0722.4-0.020.04000
26M0821550559502513-45-8.0610.26.460.3133.41.59-0.38+0.12-0.04-0.322.4-0.020.06000
26M0722468573461558+92.5+19.924.111.60.5358.42.65+3.11+0.03+0.04+3.1922.5-0.030.08000
26M0621458493447466+2.23+0.489.8329.81.421436.79+3.72-6.55+0.17-2.6722+00.11000
26M0520462474437463+6.23+1.367.9712.80.6460.33.01-1.57-0.61+0-2.1821.4+0.040.1000
26M0420475501456457-6.71-1.459.727.10.3535.41.77-0.23-0.04+0.08-0.1821.9-0.030.06000
26M0322552552453464-97.4-17.417.611.60.5358.62.66-2.48+0.09+0.12-2.2721.8+00.09000
26M0212522561493561+39.3+7.5413.14.860.4126.82.23+0.74-0.12+0.04+0.6722.3-0.030.09000
26M0121529537499522-5.75-1.097.277.570.3640.91.95-1.14-0.25+0.02-1.3822.2+0.020.11000
25M1222577582526528-57.5-9.849.678.90.451.32.33-3.56+2.24+0.05-1.2722.4+0.030.1000
25M1120544607540585+42.2+7.7712.46.230.3137.21.86+1.18-0.05+0.19+1.3223+00.06000
25M1020569572542543-25.9-4.555.233.440.1719.80.99-0.45-0.06+0.25-0.2622.8+0.010.06000
25M0921534582527569+40.3+7.6210.55.540.2632.31.54+0.16-0.08+0.14+0.2122.9-0.030.06000
25M0821522550517528-0.96-0.186.164.540.2225.31.2+0.02-0.07+0.03-0.0222.9+0.010.08000
25M0723531551520529+7.02+1.345.875.910.2633.31.45-0.28-0.06+0.07-0.2722.9+00.08000
25M0621581581496522-68.5-11.614.411.50.5565.23.11-1.33-1.03-0.17-2.5322.9+0.060.08000
25M0520576607566591+17.6+3.077.117.390.3746.92.34+1.02+0-0.07+0.9523.2-0.040.02000
25M0420557573493573+15.7+2.8214.56.530.3338.31.91+0.13+0.14+0.1+0.3723.1-0.040.06000
交易
月份		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
25M0321567577539558-16.7-2.96.615.430.26331.57-0.48+0.35+0.1-0.0323.2-0.010.09001.06
25M0219556574555574+8.34+1.473.444.240.2225.81.36-0.45+0.12+0-0.3323.4+0.010.1000.99
25M0115567588547566-7.41-1.297.273.660.2422.21.48-0.76+0.01-0.01-0.7623.4+0.020.09001.1
24M1222577584548573+4.63+0.816.354.460.227.21.24-1.4+0.03-0.02-1.3923.5-0.040.07001.35
24M1121595605559569-32.4-5.397.555.480.2634.71.65-0.8-0.03+0.02-0.8123.7+0.010.12+000.87
24M1019657657593601-55.6-8.469.735.540.2936.51.92-1.1+0.07+0.02-1.0123.9+0.010.1000
24M0920601665559657+45.4+7.4217.36.260.3141.22.06+1.23+0.06+0.06+1.3624.1+0.020.1000
24M0822607613553611+12+2.01108.130.3751.52.34+1.12+0.14-0.17+1.123.900.07000
24M0721575617561599+23.2+4.029.656.070.2938.31.82+0.06+0.48+0.08+0.6223.8-0.040.08000
24M0619546603546576+25.2+4.5710.48.630.4554.42.86-0.88+0.23+0.07-0.5823.7-0.040.12000
24M0522558573538551-5.38-0.976.457.050.3243.51.98-1.44+0.04+0.04-1.3723.9-0.010.16000
24M0420581592525556-20.6-3.5811.76.410.3239.81.99-1.93+0.16+0.01-1.7624.4+0.020.17000
24M0321596607565577-25.1-4.176.865.810.2837.81.8+0.06-0.03-0.03+0.0124.8+0.020.15000
24M0213577602564602+33.2+5.846.783.430.2622.31.72+0.33+0.08+0.08+0.4924.7-0.030.13000
24M0122635639553569-67.3-10.613.56.020.2739.11.78-1.82-0.10-1.9224.7+0.050.16+001.24
23M1221628647609636-0.9-0.145.924.650.2232.61.55+0.190-0.08+0.1124.9+00.11000
23M1122546637538637+96+17.718.26.820.3146.42.11+0.66+0.1+0.07+0.8324.9-0.080.11000
23M1020588592540541-46.7-7.948.855.140.2632.41.62-1.25+0.02+0.04-1.1924.7+0.010.19000
交易
月份		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
23M0920607631581588-21.5-3.538.14.80.2432.31.61-0.83-0.05-0.13-125+0.050.18000
23M0822680691604609-70.9-10.412.85.920.2741.91.91-0.85+0.06-0.11-0.925.1+0.020.13000
23M0721731745675680-50.3-6.889.584.660.2236.51.74+0.02-0.32-0.12-0.4225.2-0.010.11000
23M0620716781710730+8.08+1.129.8160.349.82.49+0.54-0.13+0.06+0.4725.1-0.040.12000
23M0522585794585722+129+21.835.211.20.5189.34.06+0.58+0.24+0.66+1.4824.9+0.150.16000
23M0417576599565593+17+2.965.922.290.1314.90.88+0.24+0.04+0.12+0.424.8+00.01000
23M0323556583532576+22.4+4.059.245.360.23331.43-0.42+0.09-0.08-0.4124.7-0.030.01000
23M0218565598547554-35-5.958.544.210.2326.61.48-0.71-0.04-0.02-0.7824.8+0.030.04000
23M0113525596515589+61+11.615.33.880.324.61.89+0.95-0.06+0.01+0.924.9-0.030.01000
22M1222585592521528-55.6-9.5412.24.550.2127.71.26-0.04-0.01-0.16-0.2124.7+0.030.04000
22M1122521583507583+59.2+11.314.65.470.2533.41.52+1.84+0.04-0.06+1.8124.8-0.040.01000
22M1020503538485524+10.8+2.110.54.530.2325.91.29+0.01+0.16+0.33+0.524.4-0.030.04000
22M0921538546490513-37.7-6.8410.35.720.2733.51.6-0.34+0.09-0.18-0.4324.4+0.050.07000
22M0823538552522551+8.97+1.665.463.980.1723.91.04+0.6+0.09-0.06+0.6324.5-0.010.02000
22M0721528548520542+15.8+35.394.020.1924.21.15+0.11+0.04+0.24+0.3824.4+00.03000
22M0621539549492526-23.4-4.2710.36.190.2937.11.77+0.27+0.01+0.39+0.6724.4+00.02000
22M0521499550471550+46+9.1415.55.930.2834.71.65+0.89+0.07+0.13+1.124.4-0.040.02000
22M0419514524491504-15.6-3.016.194.160.2224.11.27-0.37+0.02+0-0.3523.5-0.010.07000
交易
月份		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
22M0323551558488519-27.8-5.0812.97.520.3344.21.92-0.92+0.08+0.11-0.7223.6+0.020.07000
22M0215518564510547+24.3+4.6510.53.870.2624.11.61+0.32+0.02+0.01+0.3523.8-0.010.05000
22M0118539544514523-10.4-1.955.73.050.1718.61.03-0.3-0.07-0.03-0.423.7+0.010.06000
21M1222525547518533+6.95+1.325.453.910.1823.91.09-0.4+0.010-0.3923.800.05000
21M1122537581520526-5.21-0.9811.45.220.2432.71.49+0.09+0.03+0.06+0.1823.8-0.020.05000
21M1020499543487531+23.4+4.6210.94.380.2226.11.3+0.69+0.04+0.07+0.7923.8-0.010.06000
21M0920496534491508+1.74+0.348.44.830.2428.51.43+0.87+0.01-0.19+0.6923.7-0.030.08000
21M0822518528463506-6.08-1.1912.74.880.2227.81.26-0.7-0.01+0.06-0.6523.5+0.020.1000
21M0722511533501512-5.78-1.126.25.280.2431.71.440-0.03+0.15+0.1123.6-0.020.09000
21M0621478527469518+37.1+7.7212.15.460.2632.21.53+0.82-0.05+0.29+1.0623.6-0.050.1000
21M0521505513435481-28.7-5.6315.47.790.3743.42.06-0.6+0-0.04-0.6423.5-0.050.15+000.67
21M0419498519490510+13.5+2.725.784.930.2629.31.54+0.42-0.09+0.01+0.3423.6-0.020.2000
21M0322502519478496-2.53-0.518.127.210.3342.51.93-0.8+0.02-0.05-0.8323.5+0.010.22-0.0100.91
21M0213481523478499+20.3+4.239.356.640.5139.43.03-0.22+0.02-0.05-0.2623.7-0.010.21+0.010.014.35
21M0120534564478478-64.1-11.815.79.220.4657.32.87-0.8-0.04-0.04-0.8823.8+0.030.22+000.91
20M1223545559522543+1.69+0.316.867.520.3348.12.09-0.64-0.14-0.02-0.7923.8-0.010.18000.54
20M1121510597510541+32.9+6.4816.99.230.4461.32.92+0.98-0.02+0.07+1.0424-0.010.19001.56
20M1019551561507508-34.6-6.389.955.310.2833.91.78-0.36-0.05-0.13-0.5423.8+0.010.2+001.47
交易
月份		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
20M0922510563499543+38.8+7.7112.710.70.4966.53.02-0.9+0.19-0.1-0.8223.8-0.010.19+001.05
20M0821564570494504-61.6-10.913.48.810.42562.67-1.030-0.02-1.0624+0.060.2000.5
20M0723581640563565-16.7-2.8813.39.560.4269.33.01+0.51-0.05-0.09+0.3724.1-0.030.14000.73
20M0620453586448582+138+31.231.213.90.6990.44.52+2.5+0.01+0.06+2.5724+00.17+002.37
20M0520431465417444-17.4-3.7710.412.40.6265.63.28-0.5-0.03+0.01-0.5223.6+0.020.17001.2
20M0420410476392461+54.6+13.420.812.70.6363.83.19-0.07+0.09-0.09-0.0723.7-0.010.15-0.0102.01
20M0322493527278407-113-21.748.121.40.9799.14.51-2.08+0.24-0.26-2.123.6+0.040.16+00.016.21
20M0219493561493519+4.14+0.813.37.080.3745.42.39+0.07-0.11+0.02-0.0124.1-0.040.12+00.014.96
20M0115567583498515-50.5-8.9314.95.080.3433.62.24+0.35-0.03-0.05+0.2724.1+0.050.16+002.52
19M1222498595497566+71.2+14.419.98.230.3753.72.44+2.22+0.15+0.03+2.3924.1+0.020.1001.9
19M1121440509440494+48.9+1115.67.70.3744.52.12+2.17+0.06+0.03+2.2623.6-0.020.08002.47
19M1021398449384445+55.1+14.116.58.710.41432.05+1.930-0.09+1.8323.3-0.010.1003.06
19M0919368402346390+24+6.5515.36.550.3429.61.56+0.52+0.05-0.06+0.5122.9-0.080.11003.77
19M0821366372337366-6.62-1.789.218.990.4338.71.84-0.07-0.01-0.04-0.1222.600.19+00.014.28
19M0723407411358373-37.4-9.1137.790.34371.61+0.79-0.17-0.09+0.5222.6+0.060.19+00.013.14
19M0619408424396410+1.62+0.46.927.80.4139.72.09+2.24-0.21+0.08+2.1122.4+00.13-0.0102.31
19M0522377411336409+31.5+8.3519.915.60.7173.83.36+2.75+0.04+0.15+2.9522.5+00.13+0.010.017.09
19M0420306385299377+72.3+23.728.211.90.649.62.48+3.94-0.51+0.04+3.4722-0.030.12-0.0100.82
交易
月份		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
19M0320274308259305+34.7+12.917.929.41.471075.34+0.69+1.92-0.02+2.5921.2+00.1600.029.62
19M0213237274221270+33.5+14.222.29.980.7730.52.35+1.9+0.26+0+2.1621-0.020.16+00.0212.9
19M0121207239198237+30.3+14.720.27.010.33190.91+2.31-0.01+0.02+2.3220.7-0.010.17+0.010.0211
18M1221195210190206+14.9+7.8110.15.90.2814.70.7+0.27+0.02-0.11+0.1720.2-0.080.18+00.015.03
18M1122170198167191+19+1117.85.610.2512.60.57-0.01+00-0.0220.2-0.030.26+00.012.72
18M1022210212162172-38.8-18.423.9100.4522.51.02-3.18+0.05-0.04-3.1720.3-0.060.29+001.37
18M0919214216204211-3.64-1.695.834.60.2411.90.63-0.39+0.03-0.01-0.3720.7-0.040.36000.56
18M0823215218204215006.584.150.1810.90.47-1.03+0-0.04-1.0620.9-0.020.39+000.77
18M0722206219201215+7.51+3.628.935.90.2715.70.71-0.69+0.12+0.04-0.5321+0.020.41-0.0100.48
18M0620211224203207-3.86-1.839.516.20.3117.20.86-1.35+0.11+0.04-1.221.1-0.010.39-0.030.012.04
18M0522224226205211-13.9-6.179.265.580.2515.70.71-1.86+0.02+0.02-1.8321.4+0.070.4+0.010.048.96
18M0418227232224225-2.7-1.193.565.730.3216.90.94-0.81-0.08+0.02-0.8722.3-0.050.3400.027.46
18M0323247256222228-23.6-9.3713.723.71.0372.23.14-2.07-1.09-0.01-3.1722.4+0.160.38+0.030.036.75
18M0213292293251251-41.7-14.214.55.880.45201.54-2.52+00-2.5122.8+0.140.22000
18M0122273300269293+19.7+7.211.34.140.1915.10.69+0.74-0.09+0.01+0.6623.2+00.09000
17M1221266274260273+5.41+2.025.042.560.128.780.42-0.26-0.01+0.01-0.2623.1-0.020.09000
17M1122271274263268-2.32-0.864.142.420.118.40.38-0.55-0.030-0.5823.2+00.11000
17M1019273278270270-0.77-0.282.851.670.095.910.31+0.02-0.01-0.02023.2-0.010.11000
交易
月份		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
17M0922275286269271-3.48-1.276.193.60.1612.80.58-0.18+0-0.03-0.223.2-0.020.12000
17M0823283286259275-8.88-3.139.263.290.1411.60.51-0.02-0.14-0.08-0.2423.2-0.010.14000
17M0721285288276283-1.54-0.544.334.20.215.60.74+0.23-0.07-0.02+0.1423.2-0.030.14000
17M0623294302276285-10.1-3.428.627.320.32281.22+1.52+0.02+0.06+1.623.2-0.060.17-0.0100
17M0520260297258295+35.2+13.5158.180.4130.71.53+2.36+0.110+2.4623+0.020.23+0.010.013.51
17M0418267269254260-5.98-2.255.772.880.16100.56+0.2200+0.2122.9+0.030.21000.94
17M0323261271252266+2.99+1.147.114.70.216.50.72+0.090+0.05+0.1422.8-0.060.18-0.010.013.33
17M0218271272258263-4.86-1.825.033.840.2113.60.75+0.35-0.07-0.02+0.2722.8+0.040.2400.014.9
17M0116277277266268-8.23-2.984.073.40.2112.30.77+1.19+0-0.02+1.1722.8+0.050.200.027.43
16M1222274280266276+1.87+0.685.053.220.1511.80.54+0.550+0.02+0.5822.6+0.020.1500.0212
16M1122273279257274-0.75-0.277.895.430.2519.50.89-0.38-0.1-0.02-0.4922.4-0.020.13-0.010.0216
16M1020274282270275+0.75+0.274.373.860.1914.20.71+0.36+0.06-0.02+0.3922.5-0.020.1500.0322
16M0919263282259274+11.6+4.428.835.870.31211.11-0.11-0.02+0.01-0.1122.4-0.010.17+00.0319.5
16M0823242277233263+23.2+9.6918.47.170.3124.31.06+1.11-0.02-0.08+1.0122.3-0.060.18+0.020.0317.4
16M0720229254223239+12.3+5.4313.66.710.3421.81.09+0.77+0.05+0.07+0.8922.2-0.040.2500.015.24
16M0621222237215227+2.52+1.129.636.530.3120.50.98-0.31+0.14-0.01-0.1821.9-0.070.2900.025.82
16M0521230233195225-5.41-2.3516.68.670.4125.81.23-2.47+0+0.01-2.4522-0.080.3700.025.19
16M0419252256230230-25.2-9.8910.25.450.2918.20.96-0.7-0.04-0.02-0.7523.3+0.090.44-0.010.024.94
交易
月份		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
16M0323245262245255+6.85+2.767.116.090.2621.40.93+0.04-0.06-0.01-0.0223.4-0.060.36-0.010.038.45
16M0213251252235248006.972.960.23100.77+0.30+0.01+0.323.4-0.060.42-0.010.0410.6
16M0121278278231248-25.6-9.3417.17.150.3424.51.17-0.67-0.35-0.01-1.0323.3+0.10.47+0.010.0511.2
15M1223254281253274+19.5+7.6510.97.770.3429.21.27+0.98+0.27+0.01+1.2623.5-0.120.37+0.010.0410.7
15M1121272283242254-20.5-7.4714.97.780.37281.33-2.04-0.05-0.01-2.1123.3+0.210.49+0.010.035.7
15M1021257292253275+22.7+915.65.780.2822.21.06+0.44+0.03+0.01+0.4723.7-0.050.28+0.010.027.94
15M0920258281249252-5.77-2.2312.67.10.3525.91.29-0.240-0.04-0.2823.6+0.050.3300.024.85
15M0821291330212258-33.9-11.640.48.910.4233.41.59-1.02+0.02-0.02-1.0123.6-0.040.28+0.010.026.86
15M0722309313282292-15.1-4.9310.15.230.2421.80.99-0.38+0.02+0.06-0.323.6-0.020.31-0.020.012.55
15M0621346348281307-40.4-11.619.37.320.3532.11.53-1.6-0.240-1.8523.6+0.10.33+0.010.038.46
15M0520372381342347-25.6-6.8710.44.460.2222.61.13-0.5-0.03-0.13-0.6524.3+0.070.24+0.010.015.96
15M0420341379320373+33.4+9.8217.45.520.2827.11.35+0.97+0.3+0.12+1.3924.4-0.040.16-0.030.013.73
15M0322334341316340+3.86+1.157.534.950.2223.51.07+0.19+0.08+0+0.2824.2-0.050.2-0.020.0417.6
15M0213321344319336+16.9+5.297.62.630.212.50.96+0.94-0.01+0.01+0.9424.2-0.180.26+0.010.0520.5
15M0120337337301319-15.1-4.5210.75.590.2825.21.26-0.14-0.07-0.03-0.2524+0.120.44+0.010.049.63
14M1224337357320334-7.03-2.0610.95.950.2528.31.18-0.75-0.05+0.01-0.824+0.060.3200.039.69
14M1120313360306341+28.5+9.117.46.690.3331.91.6+0.71-0.06+0.05+0.7124.1+0.090.26+0.020.0413.5
14M1022289314271313+21.8+7.49155.680.2623.41.06+0.83+0.140+0.9724-0.070.1700.017.19
交易
月份		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
14M0921296306282291-4.57-1.558.094.30.2180.86+0.56+0.01+0+0.5723.8+0.060.2400.026.38
14M0821270308253295+20.7+7.5420.26.390.325.21.2+1.19+0.05-0.23+1.0123.6-0.010.18+0.020.029.44
14M0722260303254275+14.8+5.718.85.970.2723.81.08+1.52+0.06+0.2+1.7823.2-0.10.19-0.0100.53
14M0620240265239260+21.1+8.8611.13.960.214.60.73+1.1-0.07+0.02+1.0522.9-0.080.2900.013.77
14M0521242247236239-2.73-1.134.523.580.1712.70.6+0.33-0.11-0.06+0.1623.1+0.070.37+00.013.77
14M0421249256239241-9.55-3.87.073.210.1511.70.56+0.31-0.2-0.07+0.0323-0.060.3-0.090.014.36
14M0321252255236251-2.73-1.087.394.880.2317.60.84-0.02-0.08-0.08-0.1822.9-0.010.35-0.030.129.4
14M0217240259234254+3.07+1.229.666.420.3823.11.36-0.43-0.23-0.04-0.6922.9-0.050.37-0.030.1335.6
14M0118252263247251-0.34-0.146.526.370.3523.91.33+1.29-0.02-0.02+1.2522.9-0.240.41-0.090.1638.4
13M1222239258231251+16.4+6.9811.37.810.3627.51.25+1.41+0.23-0.04+1.622.7-0.280.6500.2538.6
13M1121239239210235-4.09-1.7112.37.450.3524.81.18-0.99-0.120-1.1122.5+0.160.93-0.040.2527.2
13M1022220247220239+19.1+8.712.310.90.537.61.71+0.3-0.1+0+0.222.8-0.220.77+0.020.338.5
13M0920205242199220+17.7+8.7821.317.60.8856.82.84+0.7-0.02+0.03+0.7122.6-0.510.99+0.140.2727.7
13M0821226235180202-24.6-10.824.213.50.6439.41.88-4.09+0.25-0.02-3.8522.4+11.49+0.040.149.12
13M0723216278210226+11+5.1231.314.80.6554.52.37+1.08-0.11+0.06+1.0223.1-0.020.4900.119.7
13M0619231247184215-16.3-7.0527.112.10.6437.81.99+0.09+0.37+0.04+0.523+0.130.51+0.060.120
13M0522175232171232+56+31.934.78.030.3724.11.1+2.33-0.23-0.12+1.9923+0.10.38+0.030.0512.4
13M0420165176155176+9.34+5.6112.25.260.2613.10.65+1.49-0.12-0.02+1.3422.6-0.210.28-0.140.025.76
交易
月份		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
13M0321152170150166+15.7+10.413.19.020.4321.61.03+1.44+0.3-0.32+1.4222.3-0.090.49-0.010.1632.5
13M0213158159149151-6.34-4.036.794.430.3410.20.79-0.1+0.01-0.2-0.2922+0.070.5800.1729.5
13M0122160163149157+1.67+1.079.447.960.3618.60.84+1.15-0.32+0.08+0.9222+0.010.51-0.020.1834.4
12M1221143157139155+12+8.3712.38.860.4219.30.92+2.08-0.21-0.04+1.8321.8-0.150.51-0.090.1938.3
12M1122139143116143+4.67+3.3719.712.70.5824.71.12+0.37+0.55+0.09+1.0121.5-0.10.66-0.070.2842.7
12M1022138142136139-1-0.724.534.110.198.610.39+0.7-0.06+0.04+0.6721.3-0.280.76+0.050.3546.1
12M0920144144135140-4.34-3.016.256.290.3113.10.66+0.3-0.28-0.09-0.0721.2-0.21.04-0.070.3129.3
12M0822133149133144+10+7.4611.914.90.6831.41.43+3.93-0.26-0.22+3.4521.1-0.131.24+0.110.3730.1
12M0722126136121134+10.5+8.4811.613.50.6126.41.2+1.43+0.02+0.03+1.4820.4-0.241.37+0.080.2618.9
12M0621123132114124-1.6-1.2814.615.50.7429.91.42-0.25-0.04+0.23-0.0520.2+0.031.61-0.070.1811.2
12M0522120127111125+6.08+5.1113.425.11.1447.12.14-1.87+0.18+0.12-1.5621.3-1.131.58-0.20.2515.9
12M0420154159114119-33.3-21.829.439.81.9979.13.95-7.17+0.51+0.08-6.5921.8+1.172.7+0.040.4516.7
12M0323129167126152+24.7+19.332.140.51.7694.24.09+3.69+1.44-0.03+5.122.9+0.411.56+0.190.4226.6
12M022097.612995.1128+29.8+30.435251.2543.32.17+0.55-1.29+0.12-0.6222.2+0.231.15+0.030.2319.9
12M011593.210288.498+4.8+5.1514.410.40.6915.41.03-1.94-0.13+0.01-2.0722.1+0.180.92-0.070.221.9
11M122210611182.393.2-11.5-1127.515.80.7223.81.08+0.34+0.01+0.02+0.3622.5+0.110.73-0.120.2736.7
11M112283.910583.9105+20.2+23.925.4431.9665.12.96+11-0.79-0.04+10.222.4-0.320.62+0.210.3963.4
11M102082.688.467.984.5+1.92+2.3324.813.80.6916.80.84+0.95-2.34+0.01-1.3820.4+00.94+0.030.1819.3
交易
月份		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
11M09218894.480.782.6-4.8-5.4915.812.70.6170.81+1.9-0.03-0.01+1.8620.2-0.30.94+0.060.1516.2
11M082390.998.377.587.4-2.88-3.192328.71.2539.91.74+2.82+3.03+0+5.8619.9-0.671.24+0.050.097.57
11M072164.894.463.990.3+24.9+3846.726.71.2731.81.51-1.02+2.93-0.08+1.8319.4+0.771.91+0.020.042.1
11M062157.56656.765.4+7.94+13.816.210.30.4910.10.48-0.15+0.14+0.07+0.0619.6+0.261.14-0.030.021.76
11M052154.858.254.557.5+3.09+5.686.689.580.468.860.42-0.59-0.04+0.06-0.5719.6+0.290.87+00.055.28
11M041952.156.350.654.4+2+3.8210.87.50.396.470.34-0.44-0.02+0.07-0.419.6+0.080.58+0.010.047.35
11M032353.353.64952.4-0.12-0.238.655.140.224.360.19-1.59+0.27-0.02-1.3319.7-0.090.5+0.020.036.16
11M021453.754.652.452.5-1.09-2.034.075.960.435.260.38-3.5-0.060-3.5620+0.170.59+0.010.011.69
11M012054.154.753.353.6-0.42-0.782.584.40.223.910.2-1.3+0.17-0.01-1.1420.6-0.050.42+000.94
10M122354.454.652.854+0.3+0.563.386.250.275.550.24-0.97-0.66-0.06-1.6920.9-0.020.48000.63
10M112253.95552.353.7-0.18-0.345.064.720.214.160.19+0.56-0.17+0.1+0.4821+0.060.5000.6
10M102154.557.652.353.9-0.24-0.459.735.670.275.150.25-0.12-0.21-0.02-0.3520.9-0.030.44000.69
10M092153.358.353.354.2+0.91+1.719.449.040.438.240.39+0.22+0.02-0.12+0.1221-0.030.47000.85
10M082249.356.349.253.3+4.85+1014.815.40.713.30.61+3.62-0.73-0.01+2.8920.9-0.270.5+000.79
10M072245504548.4+3.37+7.4811.18.280.386.720.31-0.79-0.56+0.08-1.2720.3-0.160.77000.13
10M062145.347.243.645+0.06+0.138.085.450.264.310.21+0.3+0.06+0.04+0.420.4-0.250.93000.54
10M052150.750.742.345-5.77-11.416.612.70.610.10.48+0.04+0.58-0.05+0.5720.4-0.791.18-0.050.010.68
10M042140.751.340.450.7+10.3+25.52720.20.9616.40.78-3.97+1.93-0.02-2.0520.4+1.211.96+0.050.063.16
交易
月份		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
10M03233841.537.540.4+2.65+7.0210.79.10.46.140.27-1.18-0.01+0.06-1.1321.1+0.090.7500.021.99
10M021440.340.436.237.8-2.54-6.2910.36.020.433.960.28-2.63+0.02-0.02-2.6321.3+0.080.66+0.010.022.71
10M012044.144.939.240.3-4.04-9.112.940.22.950.15-1.04+0-0.01-1.0521.8-0.120.58-0.010.012.07
09M122345.245.943.344.3-1.61-3.515.773.030.132.330.1-1.48-0.06-0.06-1.5922+0.150.7+00.022.86
09M11214447.943.746+1.96+4.469.443.830.183.070.15+1.27-0.21+0.08+1.1522.2+0.110.5500.023.1
09M102245.345.543.144-1.27-2.85.225.570.254.290.2+0.06+0-0.04+0.0222-0.160.44+0.010.023.9
09M092242.745.842.545.3+2.54+5.947.835.780.264.430.2-1.67+0.21+0.05-1.4122+0.260.6+00.011.51
09M082046.147.342.442.7-2.02-4.5110.82.740.142.090.1-1.15+0.18-0.14-1.1122.3+0.040.34+00.012.37
09M072339.549.439.144.8+5.22+13.2264.230.183.30.14+0.32+0.04+0.1+0.4522.5+0.210.3+001.68
09M062340.541.136.639.5+1.67+4.4111.83.920.172.760.12+0.17+0.03+0.01+0.2122.4-0.160.09000
09M051831.940.331.937.9+6.01+18.926.67.50.425.050.28+2.04-0.41-0.04+1.5922.8-0.080.26000
09M042226.833.426.531.9+5.37+20.32623.51.0712.60.57-0.92+0.42+0.01-0.522.4-0.190.34000.29
09M032225.727.624.526.5+1.03+4.051212.30.565.770.26-4.67-0.18+0.02-4.8322.6+0.320.53+000.75
09M022027.827.825.125.4-1.78-6.54103.690.181.750.09-1.93-0.14+0-2.0723.4+0.160.22001.38
09M01152929.126.427.2-0.89-3.179.71.310.090.650.04-0.34+0.01-0.01-0.3323.8+00.06+0.010.0111.7
08M12232730.626.828.1+1.11+4.1214.22.50.111.290.06+0.56-0.09-0.01+0.4523.8-0.090.06001.79
08M11202728.324.727+0.45+1.6813.64.460.222.110.11-0.86+0.11-0.01-0.7623.8+0.040.15001.33
08M102238.438.424.526.6-11.7-30.736.31.980.091.140.05-1.04+0.1+0.01-0.9323.9+0.050.11003.57
交易
月份		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
08M092145.745.735.738.3-6.07-13.722.51.790.091.280.06-0.63-0.04-0.11-0.7824.1-0.010.06+006.25
08M082144.94941.844.4-0.28-0.6216.21.460.071.180.06-0.5+0.24-0.01-0.2724.2-0.020.07000
08M072247.950.541.844.7-3.48-7.2218.13.980.183.310.15+0.66-0.09+0.01+0.5924.3+0.020.09000
08M062151.952.142.748.1-3.88-7.46184.720.224.160.2+0.26+0.1+0.01+0.3724.2+0.010.07000
08M052154.354.350.552-2.23-4.126.863.550.173.490.17+1.5-0.36+0.06+1.2124.1-0.020.05000
08M042147.754.547.154.3+6.91+14.615.72.520.122.410.11+1.61-0.150+1.462400.07000
08M032146.449.544.147.3+0.9+1.9511.58.350.47.460.36+1.14+0.48-0.01+1.6123.7+0.040.07000
08M021446.846.945.246.4-0.37-0.83.521.430.11.240.09+0.02-0.14-0.04-0.1623.5+00.04000
08M012244.949.544.946.8+1.91+4.2710.24.20.193.720.17+1.46+0.15+0.06+1.6723.4-0.040.03006.25
07M122144.545.543.544.9+0.37+0.844.421.580.081.320.06+0.02+0.06-0.01+0.0723.2+00.07+002.86
07M112245.446.843.244.5-0.43-0.957.812.790.132.330.11+0.24+0.1-0.02+0.3223.2-0.040.07000
07M102243.646.64244.9+1.54+3.5510.73.930.183.260.15+0.04+0.02+0.01+0.0723.1+0.010.1000
07M091843.644.642.643.4-1.54-3.434.51.870.11.530.08+0.1-0.01+0.03+0.1223.1-0.020.1000
07M08234747.340.944.9-3.99-8.1513.28.060.356.70.29-0.84-0.08-0.06-0.9823.1+0.020.11000
07M072243.35042.748.9+5.6+12.916.86.560.35.780.26+4.16-0.42-0.12+3.6223.3+0.030.09+001.09
07M062039.743.939.343.3+3.59+9.0311.64.390.223.60.18+2.57-0.03+0.07+2.622.5-0.040.06000
07M052240.441.539.339.7-0.71-1.755.253.470.162.760.13+1.75-0.01-0.86+0.8822-0.020.1000.96
07M042041.341.74040.4-0.81-1.964.042.380.121.930.1+1.39-0.04-0.13+1.2221.8-0.040.12-0.0300.8
交易
月份		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
07M032338.141.338.141.3+0.4+0.997.815.50.6812.30.54+8.56-0.49+0.06+8.1321.6-0.040.17+00.0317.8
07M021237.440.937.440.9+2.98+7.889.084.170.353.260.27+2.5900+2.5920-0.120.21+0.030.0313.2
07M012237.739.936.937.9+0.2+0.548.0510.40.477.930.36+0.25-0.15+0.45+0.5519.5-0.030.34000.6
06M122138.938.935.737.7-1.42-3.628.285.140.243.760.18+2.010+0.21+2.2119.5-0.010.37-0.0200.81
06M112234.439.234.339.1+4.7+13.714.110.60.487.690.35+3.72+0.5+0.01+4.2419.1-0.20.38+0.020.026.53
06M102032.235.131.434.4+2.17+6.7511.57.580.385.020.25+2.11-0.08-0.11+1.9218.4-0.370.59-0.0100.34
06M092133.133.430.332.2-0.91-2.759.1610.80.516.760.32-4.86-0.08-0.13-5.0818.1+0.250.9600.010.94