≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2207 和泰車 / K線圖(月)

2207 和泰車

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
532520+12+2.31%1.92%522532522
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2431.29億422576股/筆529.63.4613.080.37
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)
6733.51億8,51979張/筆521.3-10 (-1.89%)

連續漲跌: 連2跌→漲  ( +12元 / +2.31%)

財報評分: 最新40分 / 平均41分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 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)

• 和泰車會計主管變動 (公告訊息 06/18 16:06)

• 和泰車代理發言人變動 (公告訊息 06/18 16:05)

• 依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款公告資金貸與事項 (公告訊息 06/18 16:00)

• 代子公司和展投資(股)公司公告董事會決議現金股利配發基準日 (公告訊息 06/18 15:53)

• 進口車王者RAV4 PHEV版本上市 和泰車給出百萬元有找驚奇價 (Anue鉅亨 06/15 12:49)

• 和泰集團包材廠大全彩藝 黃烈火家族第四代接棒董事長 (Anue鉅亨 06/12 10:29)

• 就愛0050！5月定期定額突破109萬戶 逢大跌再吸277億元寫歷史次高 (Anue鉅亨 06/09 20:16)

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
月成交價: 532元 (+19元/ +3.7%)成交均張: 242張/日成交均額: 1.28億元/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78高
-
首日上漲
(+19元/ +3.7%)
第110低
近11月新低
第111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

結算價
532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
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價538528521512482485.5590642682609348.5138.560.7550
漲跌價-6+4+11+20+50+46.5-58-110-150-77+183.5+393.5+471.3-18
漲跌幅-1.12%+0.76%+2.11%+3.91%+10.4%+9.58%-9.83%-17.1%-22%-12.6%+52.7%+284%+776%-3.27%
振幅4.09%4.36%6.14%8.4%23.2%24.3%30.2%41%39%70.6%196%562%1386%23.6%
成交張數1,0891,4432,5875,5272.52萬7.49萬11.6萬18.7萬26萬38.1萬83.9萬144萬187萬9.49萬
成交金額5.72億7.6億13.7億28.9億128億366億595億1,026億1,493億2,273億4,370億6,019億6,378億473億
週轉率0.2%0.26%0.46%0.99%4.52%13.4%20.8%33.6%46.7%68.3%151%259%335%17%

* 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
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
26M0913508548505532+19+3.78.383.140.2416.61.28+0.44-0.110+0.3322.5-0.020.04000
26M0821550559502513-45-8.0610.26.460.3133.41.59-0.38+0.12-0.04-0.322.4-0.020.06000
26M0722468.5573461558+92.5+19.924.111.60.5358.42.65+3.11+0.03+0.04+3.1922.5-0.030.08000
26M0621478502455465.5-17.5-3.629.7329.81.421436.79+3.72-6.55+0.17-2.6722+00.11000
26M0520482494456483+6.5+1.367.9712.80.6460.33.01-1.57-0.61+0-2.1821.4+0.040.1000
26M0420495522475476.5-7-1.459.727.10.3535.41.77-0.23-0.04+0.08-0.1821.9-0.030.06000
26M0322575575472483.5-101.5-17.417.611.60.5358.62.66-2.48+0.09+0.12-2.2721.8+00.09000
26M0212544585514585+41+7.5413.14.860.4126.82.23+0.74-0.12+0.04+0.6722.3-0.030.09000
26M0121552560520544-6-1.097.277.570.3640.91.95-1.14-0.25+0.02-1.3822.2+0.020.11000
25M1222602607548550-60-9.849.678.90.451.32.33-3.56+2.24+0.05-1.2722.4+0.030.1000
25M1120567633563610+44+7.7712.46.230.3137.21.86+1.18-0.05+0.19+1.3223+00.06000
25M1020593596565566-27-4.555.233.440.1719.80.99-0.45-0.06+0.25-0.2622.8+0.010.06000
25M0921557607549593+42+7.6210.55.540.2632.31.54+0.16-0.08+0.14+0.2122.9-0.030.06000
25M0821544573539551-1-0.186.164.540.2225.31.2+0.02-0.07+0.03-0.0222.9+0.010.08000
25M0723573588542552-12-2.138.165.910.2633.31.45-0.28-0.06+0.07-0.2722.9+00.08000
25M0621627627535564-74-11.614.411.50.5565.23.11-1.33-1.03-0.17-2.5322.9+0.060.08000
25M0520622655611638+19+3.077.117.390.3746.92.34+1.02+0-0.07+0.9523.2-0.040.02000
25M0420601619532619+17+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
25M0321612623582602-18-2.96.615.430.26331.57-0.48+0.35+0.1-0.0323.2-0.010.09001.06
25M0219600620599620+9+1.473.444.240.2225.81.36-0.45+0.12+0-0.3323.4+0.010.1000.99
25M0115612635590611-8-1.297.273.660.2422.21.48-0.76+0.01-0.01-0.7623.4+0.020.09001.1
24M1222623631592619+5+0.816.354.460.227.21.24-1.4+0.03-0.02-1.3923.5-0.040.07001.35
24M1121642653604614-35-5.397.555.480.2634.71.65-0.8-0.03+0.02-0.8123.7+0.010.12+000.87
24M1019709709640649-60-8.469.735.540.2936.51.92-1.1+0.07+0.02-1.0123.9+0.010.1000
24M0920649718604709+49+7.4217.36.260.3141.22.06+1.23+0.06+0.06+1.3624.1+0.020.1000
24M0822655662597660+13+2.01108.130.3751.52.34+1.12+0.14-0.17+1.123.900.07000
24M0721621666606647+25+4.029.656.070.2938.31.82+0.06+0.48+0.08+0.6223.8-0.040.08000
24M0619609651608622+8+1.378.630.4554.42.86-0.88+0.23+0.07-0.5823.7-0.040.12000
24M0522622639599614-6-0.976.457.050.3243.51.98-1.44+0.04+0.04-1.3723.9-0.010.16000
24M0420648660585620-23-3.5811.76.410.3239.81.99-1.93+0.16+0.01-1.7624.4+0.020.17000
24M0321664676630643-28-4.176.865.810.2837.81.8+0.06-0.03-0.03+0.0124.8+0.020.15000
24M0213643671628671+37+5.846.783.430.2622.31.72+0.33+0.08+0.08+0.4924.7-0.030.13000
24M0122708712616634-75-10.613.56.020.2739.11.78-1.82-0.10-1.9224.7+0.050.16+001.24
23M1221700721679709-1-0.145.924.650.2232.61.55+0.190-0.08+0.1124.9+00.11000
23M1122608710600710+107+17.718.26.820.3146.42.11+0.66+0.1+0.07+0.8324.9-0.080.11000
23M1020655660602603-52-7.948.855.140.2632.41.62-1.25+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
23M0920676703648655-24-3.538.14.80.2432.31.61-0.83-0.05-0.13-125+0.050.18000
23M0822758770673679-79-10.412.85.920.2741.91.91-0.85+0.06-0.11-0.925.1+0.020.13000
23M0721815830752758-56-6.889.584.660.2236.51.74+0.02-0.32-0.12-0.4225.2-0.010.11000
23M0620798870791814+9+1.129.8160.349.82.49+0.54-0.13+0.06+0.4725.1-0.040.12000
23M0522652885652805+144+21.835.211.20.5189.34.06+0.58+0.24+0.66+1.4824.9+0.150.16000
23M0417642668630661+19+2.965.922.290.1314.90.88+0.24+0.04+0.12+0.424.8+00.01000
23M0323620650593642+25+4.059.245.360.23331.43-0.42+0.09-0.08-0.4124.7-0.030.01000
23M0218630666610617-39-5.958.544.210.2326.61.48-0.71-0.04-0.02-0.7824.8+0.030.04000
23M0113585664574656+68+11.615.33.880.324.61.89+0.95-0.06+0.01+0.924.9-0.030.01000
22M1222652660581588-62-9.5412.24.550.2127.71.26-0.04-0.01-0.16-0.2124.7+0.030.04000
22M1122581650565650+66+11.314.65.470.2533.41.52+1.84+0.04-0.06+1.8124.8-0.040.01000
22M1020560600540584+12+2.110.54.530.2325.91.29+0.01+0.16+0.33+0.524.4-0.030.04000
22M0921599609546572-42-6.8410.35.720.2733.51.6-0.34+0.09-0.18-0.4324.4+0.050.07000
22M0823600615582614+10+1.665.463.980.1723.91.04+0.6+0.09-0.06+0.6324.5-0.010.02000
22M0721608631579604-2-0.338.584.020.1924.21.15+0.11+0.04+0.24+0.3824.4+00.03000
22M0621621632567606-27-4.2710.36.190.2937.11.77+0.27+0.01+0.39+0.6724.4+00.02000
22M0521575633543633+53+9.1415.55.930.2834.71.65+0.89+0.07+0.13+1.124.4-0.040.02000
22M0419592603566580-18-3.016.194.160.2224.11.27-0.37+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
22M0323634643562598-32-5.0812.97.520.3344.21.92-0.92+0.08+0.11-0.7223.6+0.020.07000
22M0215596650587630+28+4.6510.53.870.2624.11.61+0.32+0.02+0.01+0.3523.8-0.010.05000
22M0118621627592602-12-1.955.73.050.1718.61.03-0.3-0.07-0.03-0.423.7+0.010.06000
21M1222605630597614+8+1.325.453.910.1823.91.09-0.4+0.010-0.3923.800.05000
21M1122619669599606-6-0.9811.45.220.2432.71.49+0.09+0.03+0.06+0.1823.8-0.020.05000
21M1020575625561612+27+4.6210.94.380.2226.11.3+0.69+0.04+0.07+0.7923.8-0.010.06000
21M0920571615566585+2+0.348.44.830.2428.51.43+0.87+0.01-0.19+0.6923.7-0.030.08000
21M0822597608533583-7-1.1912.74.880.2227.81.26-0.7-0.01+0.06-0.6523.5+0.020.1000
21M0722606625577590-24-3.917.825.280.2431.71.440-0.03+0.15+0.1123.6-0.020.09000
21M0621567625556614+44+7.7212.15.460.2632.21.53+0.82-0.05+0.29+1.0623.6-0.050.1000
21M0521598608515570-34-5.6315.47.790.3743.42.06-0.6+0-0.04-0.6423.5-0.050.15+000.67
21M0419590615581604+16+2.725.784.930.2629.31.54+0.42-0.09+0.01+0.3423.6-0.020.2000
21M0322595615567588-3-0.518.127.210.3342.51.93-0.8+0.02-0.05-0.8323.5+0.010.22-0.0100.91
21M0213570620567591+24+4.239.356.640.5139.43.03-0.22+0.02-0.05-0.2623.7-0.010.21+0.010.014.35
21M0120633668567567-76-11.815.79.220.4657.32.87-0.8-0.04-0.04-0.8823.8+0.030.22+000.91
20M1223646663619643+2+0.316.867.520.3348.12.09-0.64-0.14-0.02-0.7923.8-0.010.18000.54
20M1121605707605641+39+6.4816.99.230.4461.32.92+0.98-0.02+0.07+1.0424-0.010.19001.56
20M1019653665601602-41-6.389.955.310.2833.91.78-0.36-0.05-0.13-0.5423.8+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
20M0922604667591643+46+7.7112.710.70.4966.53.02-0.9+0.19-0.1-0.8223.8-0.010.19+001.05
20M0821668675585597-73-10.913.48.810.42562.67-1.030-0.02-1.0624+0.060.2000.5
20M0723702767667670-33-4.6914.29.560.4269.33.01+0.51-0.05-0.09+0.3724.1-0.030.14000.73
20M0620547708541703+167+31.231.213.90.6990.44.52+2.5+0.01+0.06+2.5724+00.17+002.37
20M0520521562504536-21-3.7710.412.40.6265.63.28-0.5-0.03+0.01-0.5223.6+0.020.17001.2
20M0420495575473557+66+13.420.812.70.6363.83.19-0.07+0.09-0.09-0.0723.7-0.010.15-0.0102.01
20M0322596637335.5491-136-21.748.121.40.9799.14.51-2.08+0.24-0.26-2.123.6+0.040.16+00.016.21
20M0219595678595627+5+0.813.37.080.3745.42.39+0.07-0.11+0.02-0.0124.1-0.040.12+00.014.96
20M0115685704602622-61-8.9314.95.080.3433.62.24+0.35-0.03-0.05+0.2724.1+0.050.16+002.52
19M1222601719600683+86+14.419.98.230.3753.72.44+2.22+0.15+0.03+2.3924.1+0.020.1001.9
19M1121531615531597+59+1115.67.70.3744.52.12+2.17+0.06+0.03+2.2623.6-0.020.08002.47
19M1021480.5542464538+66.5+14.116.58.710.41432.05+1.930-0.09+1.8323.3-0.010.1003.06
19M0919444485417.5471.5+29+6.5515.36.550.3429.61.56+0.52+0.05-0.06+0.5122.9-0.080.11003.77
19M0821441.5449407.5442.5-8-1.789.218.990.4338.71.84-0.07-0.01-0.04-0.1222.600.19+00.014.28
19M0723504509432450.5-57.5-11.315.27.790.34371.61+0.79-0.17-0.09+0.5222.6+0.060.19+00.013.14
19M0619505525490508+2+0.46.927.80.4139.72.09+2.24-0.21+0.08+2.1122.4+00.13-0.0102.31
19M0522467509416506+39+8.3519.915.60.7173.83.36+2.75+0.04+0.15+2.9522.5+00.13+0.010.017.09
19M0420379477370.5467+89.5+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
19M0320339381321377.5+43+12.917.929.41.471075.34+0.69+1.92-0.02+2.5921.2+00.1600.029.62
19M0213293339274334.5+41.5+14.222.29.980.7730.52.35+1.9+0.26+0+2.1621-0.020.16+00.0212.9
19M0121256296244.5293+37.5+14.720.27.010.33190.91+2.31-0.01+0.02+2.3220.7-0.010.17+0.010.0211
18M1221242259.5235.5255.5+18.5+7.8110.15.90.2814.70.7+0.27+0.02-0.11+0.1720.2-0.080.18+00.015.03
18M1122210245207237+23.5+1117.85.610.2512.60.57-0.01+00-0.0220.2-0.030.26+00.012.72
18M1022260263200.5213.5-48-18.423.9100.4522.51.02-3.18+0.05-0.04-3.1720.3-0.060.29+001.37
18M0919265267.5252261.5-4.5-1.695.834.60.2411.90.63-0.39+0.03-0.01-0.3720.7-0.040.36000.56
18M0823266.5269.5252266006.584.150.1810.90.47-1.03+0-0.04-1.0620.9-0.020.39+000.77
18M0722267280260266-2.5-0.937.455.90.2715.70.71-0.69+0.12+0.04-0.5321+0.020.41-0.0100.48
18M0620273.5289.5263.5268.5-5-1.839.516.20.3117.20.86-1.35+0.11+0.04-1.221.1-0.010.39-0.030.012.04
18M0522290.5293266273.5-18-6.179.265.580.2515.70.71-1.86+0.02+0.02-1.8321.4+0.070.4+0.010.048.96
18M0418294.5300.5290291.5-3.5-1.193.565.730.3216.90.94-0.81-0.08+0.02-0.8722.3-0.050.3400.027.46
18M0323320331.5287295-30.5-9.3713.723.71.0372.23.14-2.07-1.09-0.01-3.1722.4+0.160.38+0.030.036.75
18M0213378380325325.5-54-14.214.55.880.45201.54-2.52+00-2.5122.8+0.140.22000
18M0122353388348379.5+25.5+7.211.34.140.1915.10.69+0.74-0.09+0.01+0.6623.2+00.09000
17M1221345354.5337354+7+2.025.042.560.128.780.42-0.26-0.01+0.01-0.2623.1-0.020.09000
17M1122351355340.5347-3-0.864.142.420.118.40.38-0.55-0.030-0.5823.2+00.11000
17M1019353360350350-1-0.282.851.670.095.910.31+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
17M0922355.5370348351-4.5-1.276.193.60.1612.80.58-0.18+0-0.03-0.223.2-0.020.12000
17M0823367370336355.5-11.5-3.139.263.290.1411.60.51-0.02-0.14-0.08-0.2423.2-0.010.14000
17M0721381.5385361367-14-3.676.34.20.215.60.74+0.23-0.07-0.02+0.1423.2-0.030.14000
17M0623393403.5369.5381-13.5-3.428.627.320.32281.22+1.52+0.02+0.06+1.623.2-0.060.17-0.0100
17M0520347.5397345394.5+47+13.5158.180.4130.71.53+2.36+0.110+2.4623+0.020.23+0.010.013.51
17M0418356.5360339.5347.5-8-2.255.772.880.16100.56+0.2200+0.2122.9+0.030.21000.94
17M0323349362337355.5+4+1.147.114.70.216.50.72+0.090+0.05+0.1422.8-0.060.18-0.010.013.33
17M0218362.5363345351.5-6.5-1.825.033.840.2113.60.75+0.35-0.07-0.02+0.2722.8+0.040.2400.014.9
17M0116370370355358-11-2.984.073.40.2112.30.77+1.19+0-0.02+1.1722.8+0.050.200.027.43
16M1222366374.5356369+2.5+0.685.053.220.1511.80.54+0.550+0.02+0.5822.6+0.020.1500.0212
16M1122364.5373344366.5-1-0.277.895.430.2519.50.89-0.38-0.1-0.02-0.4922.4-0.020.13-0.010.0216
16M1020366.5376.5360.5367.5+1+0.274.373.860.1914.20.71+0.36+0.06-0.02+0.3922.5-0.020.1500.0322
16M0919352377346366.5+15.5+4.428.835.870.31211.11-0.11-0.02+0.01-0.1122.4-0.010.17+00.0319.5
16M0823323370311351+31+9.6918.47.170.3124.31.06+1.11-0.02-0.08+1.0122.3-0.060.18+0.020.0317.4
16M0720317.5340310320+5+1.599.526.710.3421.81.09+0.77+0.05+0.07+0.8922.2-0.040.2500.015.24
16M0621307.5328.5298.5315+3.5+1.129.636.530.3120.50.98-0.31+0.14-0.01-0.1821.9-0.070.2900.025.82
16M0521319323.5270.5311.5-7.5-2.3516.68.670.4125.81.23-2.47+0+0.01-2.4522-0.080.3700.025.19
16M0419350355319319-35-9.8910.25.450.2918.20.96-0.7-0.04-0.02-0.7523.3+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
16M0323340364339.5354+9.5+2.767.116.090.2621.40.93+0.04-0.06-0.01-0.0223.4-0.060.36-0.010.038.45
16M0213348350326344.5006.972.960.23100.77+0.30+0.01+0.323.4-0.060.42-0.010.0410.6
16M0121385.5385.5320.5344.5-35.5-9.3417.17.150.3424.51.17-0.67-0.35-0.01-1.0323.3+0.10.47+0.010.0511.2
15M1223353390351.5380+27+7.6510.97.770.3429.21.27+0.98+0.27+0.01+1.2623.5-0.120.37+0.010.0410.7
15M1121378393336353-28.5-7.4714.97.780.37281.33-2.04-0.05-0.01-2.1123.3+0.210.49+0.010.035.7
15M1021356405350.5381.5+31.5+915.65.780.2822.21.06+0.44+0.03+0.01+0.4723.7-0.050.28+0.010.027.94
15M0920358390345350-8-2.2312.67.10.3525.91.29-0.240-0.04-0.2823.6+0.050.3300.024.85
15M0821403.5457.5294358-47-11.640.48.910.4233.41.59-1.02+0.02-0.02-1.0123.6-0.040.28+0.010.026.86
15M0722440445401405-32-7.3210.15.230.2421.80.99-0.38+0.02+0.06-0.323.6-0.020.31-0.020.012.55
15M0621492495399.5437-57.5-11.619.37.320.3532.11.53-1.6-0.240-1.8523.6+0.10.33+0.010.038.46
15M0520530542487494.5-36.5-6.8710.44.460.2222.61.13-0.5-0.03-0.13-0.6524.3+0.070.24+0.010.015.96
15M0420485540456531+47.5+9.8217.45.520.2827.11.35+0.97+0.3+0.12+1.3924.4-0.040.16-0.030.013.73
15M0322475486450483.5+5.5+1.157.534.950.2223.51.07+0.19+0.08+0+0.2824.2-0.050.2-0.020.0417.6
15M0213457489454.5478+24+5.297.62.630.212.50.96+0.94-0.01+0.01+0.9424.2-0.180.26+0.010.0520.5
15M0120479479428454-21.5-4.5210.75.590.2825.21.26-0.14-0.07-0.03-0.2524+0.120.44+0.010.049.63
14M1224479508455475.5-10-2.0610.95.950.2528.31.18-0.75-0.05+0.01-0.824+0.060.3200.039.69
14M1120445.5513435.5485.5+40.5+9.117.46.690.3331.91.6+0.71-0.06+0.05+0.7124.1+0.090.26+0.020.0413.5
14M1022411447385445+31+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
14M0921422435401414-6.5-1.558.094.30.2180.86+0.56+0.01+0+0.5723.8+0.060.2400.026.38
14M0821384439360420.5+29.5+7.5420.26.390.325.21.2+1.19+0.05-0.23+1.0123.6-0.010.18+0.020.029.44
14M0722381444372.5391+10+2.6218.85.970.2723.81.08+1.52+0.06+0.2+1.7823.2-0.10.19-0.0100.53
14M0620352389350381+31+8.8611.13.960.214.60.73+1.1-0.07+0.02+1.0522.9-0.080.2900.013.77
14M0521354.5362346350-4-1.134.523.580.1712.70.6+0.33-0.11-0.06+0.1623.1+0.070.37+00.013.77
14M0421365.5376350354-14-3.87.073.210.1511.70.56+0.31-0.2-0.07+0.0323-0.060.3-0.090.014.36
14M0321370373.5346368-4-1.087.394.880.2317.60.84-0.02-0.08-0.08-0.1822.9-0.010.35-0.030.129.4
14M0217351.5379343.5372+4.5+1.229.666.420.3823.11.36-0.43-0.23-0.04-0.6922.9-0.050.37-0.030.1335.6
14M0118370386362367.5-0.5-0.146.526.370.3523.91.33+1.29-0.02-0.02+1.2522.9-0.240.41-0.090.1638.4
13M1222350377.5338.5368+24+6.9811.37.810.3627.51.25+1.41+0.23-0.04+1.622.7-0.280.6500.2538.6
13M1121350351308344-6-1.7112.37.450.3524.81.18-0.99-0.120-1.1122.5+0.160.93-0.040.2527.2
13M1022322361.5322350+28+8.712.310.90.537.61.71+0.3-0.1+0+0.222.8-0.220.77+0.020.338.5
13M0920300355292322+26+8.7821.317.60.8856.82.84+0.7-0.02+0.03+0.7122.6-0.510.99+0.140.2727.7
13M0821332344.5264296-36-10.824.213.50.6439.41.88-4.09+0.25-0.02-3.8522.4+11.49+0.040.149.12
13M0723324.5415315332+9+2.793114.80.6554.52.37+1.08-0.11+0.06+1.0223.1-0.020.4900.119.7
13M0619347370276323-24.5-7.0527.112.10.6437.81.99+0.09+0.37+0.04+0.523+0.130.51+0.060.120
13M0522263347.5256347.5+84+31.934.78.030.3724.11.1+2.33-0.23-0.12+1.9923+0.10.38+0.030.0512.4
13M0420248263.5233263.5+14+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
13M0321228255225.5249.5+23.5+10.413.19.020.4321.61.03+1.44+0.3-0.32+1.4222.3-0.090.49-0.010.1632.5
13M0213236.5239223226-9.5-4.036.794.430.3410.20.79-0.1+0.01-0.2-0.2922+0.070.5800.1729.5
13M0122240245223235.5+2.5+1.079.447.960.3618.60.84+1.15-0.32+0.08+0.9222+0.010.51-0.020.1834.4
12M1221215235208.5233+18+8.3712.38.860.4219.30.92+2.08-0.21-0.04+1.8321.8-0.150.51-0.090.1938.3
12M1122208215174215+7+3.3719.712.70.5824.71.12+0.37+0.55+0.09+1.0121.5-0.10.66-0.070.2842.7
12M1022207213203.5208-1.5-0.724.534.110.198.610.39+0.7-0.06+0.04+0.6721.3-0.280.76+0.050.3546.1
12M0920215.5216202.5209.5-6.5-3.016.256.290.3113.10.66+0.3-0.28-0.09-0.0721.2-0.21.04-0.070.3129.3
12M0822200223199216+15+7.4611.914.90.6831.41.43+3.93-0.26-0.22+3.4521.1-0.131.24+0.110.3730.1
12M0722197207182201+8+4.151313.50.6126.41.2+1.43+0.02+0.03+1.4820.4-0.241.37+0.080.2618.9
12M0621192.5206.5178193-2.5-1.2814.615.50.7429.91.42-0.25-0.04+0.23-0.0520.2+0.031.61-0.070.1811.2
12M0522188199174195.5+9.5+5.1113.425.11.1447.12.14-1.87+0.18+0.12-1.5621.3-1.131.58-0.20.2515.9
12M0420240248178186-52-21.829.439.81.9979.13.95-7.17+0.51+0.08-6.5921.8+1.172.7+0.040.4516.7
12M0323201.5261197238+38.5+19.332.140.51.7694.24.09+3.69+1.44-0.03+5.122.9+0.411.56+0.190.4226.6
12M0220152.5202148.5199.5+46.5+30.435251.2543.32.17+0.55-1.29+0.12-0.6222.2+0.231.15+0.030.2319.9
12M0115145.5159138153+7.5+5.1514.410.40.6915.41.03-1.94-0.13+0.01-2.0722.1+0.180.92-0.070.221.9
11M1222165173.5128.5145.5-18-1127.515.80.7223.81.08+0.34+0.01+0.02+0.3622.5+0.110.73-0.120.2736.7
11M1122131164.5131163.5+31.5+23.925.4431.9665.12.96+11-0.79-0.04+10.222.4-0.320.62+0.210.3963.4
11M1020129138106132+3+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
11M0921137.5147.5126129-7.5-5.4915.812.70.6170.81+1.9-0.03-0.01+1.8620.2-0.30.94+0.060.1516.2
11M0823142153.5121136.5-4.5-3.192328.71.2539.91.74+2.82+3.03+0+5.8619.9-0.671.24+0.050.097.57
11M0721107147.5103141+33+30.641.226.71.2731.81.51-1.02+2.93-0.08+1.8319.4+0.771.91+0.020.042.1
11M062194.910993.6108+13.1+13.816.210.30.4910.10.48-0.15+0.14+0.07+0.0619.6+0.261.14-0.030.021.76
11M052190.5969094.9+5.1+5.686.689.580.468.860.42-0.59-0.04+0.06-0.5719.6+0.290.87+00.055.28
11M04198692.983.689.8+3.3+3.8210.87.50.396.470.34-0.44-0.02+0.07-0.419.6+0.080.58+0.010.047.35
11M03238888.480.986.5-0.2-0.238.655.140.224.360.19-1.59+0.27-0.02-1.3319.7-0.090.5+0.020.036.16
11M021488.690.186.586.7-1.8-2.034.075.960.435.260.38-3.5-0.060-3.5620+0.170.59+0.010.011.69
11M012089.390.38888.5-0.7-0.782.584.40.223.910.2-1.3+0.17-0.01-1.1420.6-0.050.42+000.94
10M122389.890.287.289.2+0.5+0.563.386.250.275.550.24-0.97-0.66-0.06-1.6920.9-0.020.48000.63
10M11228990.886.388.7-0.3-0.345.064.720.214.160.19+0.56-0.17+0.1+0.4821+0.060.5000.6
10M1021909586.389-0.4-0.459.735.670.275.150.25-0.12-0.21-0.02-0.3520.9-0.030.44000.69
10M092187.996.287.989.4+1.5+1.719.449.040.438.240.39+0.22+0.02-0.12+0.1221-0.030.47000.85
10M082281.49381.287.9+8+1014.815.40.713.30.61+3.62-0.73-0.01+2.8920.9-0.270.5+000.79
10M072278.185.77879.9+1.8+2.39.868.280.386.720.31-0.79-0.56+0.08-1.2720.3-0.160.77000.13
10M062178.581.975.678.1+0.1+0.138.085.450.264.310.21+0.3+0.06+0.04+0.420.4-0.250.93000.54
10M0521888873.478-10-11.416.612.70.610.10.48+0.04+0.58-0.05+0.5720.4-0.791.18-0.050.010.68
10M042170.58970.188+17.9+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
10M032365.9726570.1+4.6+7.0210.79.10.46.140.27-1.18-0.01+0.06-1.1321.1+0.090.7500.021.99
10M021469.97062.865.5-4.4-6.2910.36.020.433.960.28-2.63+0.02-0.02-2.6321.3+0.080.66+0.010.022.71
10M012076.577.96869.9-7-9.112.940.22.950.15-1.04+0-0.01-1.0521.8-0.120.58-0.010.012.07
09M122378.479.67576.9-2.8-3.515.773.030.132.330.1-1.48-0.06-0.06-1.5922+0.150.7+00.022.86
09M112176.38375.879.7+3.4+4.469.443.830.183.070.15+1.27-0.21+0.08+1.1522.2+0.110.5500.023.1
09M102278.578.974.876.3-2.2-2.85.225.570.254.290.2+0.06+0-0.04+0.0222-0.160.44+0.010.023.9
09M092274.179.573.778.5+4.4+5.947.835.780.264.430.2-1.67+0.21+0.05-1.4122+0.260.6+00.011.51
09M0820808273.674.1-3.5-4.5110.82.740.142.090.1-1.15+0.18-0.14-1.1122.3+0.040.34+00.012.37
09M07237185.76977.6+6.6+9.323.54.230.183.30.14+0.32+0.04+0.1+0.4522.5+0.210.3+001.68
09M062372.773.865.871+3+4.4111.83.920.172.760.12+0.17+0.03+0.01+0.2122.4-0.160.09000
09M051857.272.457.268+10.8+18.926.67.50.425.050.28+2.04-0.41-0.04+1.5922.8-0.080.26000
09M042248.259.947.5557.2+9.65+20.32623.51.0712.60.57-0.92+0.42+0.01-0.522.4-0.190.34000.29
09M032246.249.54447.55+1.85+4.051212.30.565.770.26-4.67-0.18+0.02-4.8322.6+0.320.53+000.75
09M0220505045.145.7-3.2-6.54103.690.181.750.09-1.93-0.14+0-2.0723.4+0.160.22001.38
09M01155252.347.448.9-1.6-3.179.71.310.090.650.04-0.34+0.01-0.01-0.3323.8+00.06+0.010.0111.7
08M122348.55548.150.5+2+4.1214.22.50.111.290.06+0.56-0.09-0.01+0.4523.8-0.090.06001.79
08M112048.550.844.348.5+0.8+1.6813.64.460.222.110.11-0.86+0.11-0.01-0.7623.8+0.040.15001.33
08M102269694447.7-21.1-30.736.31.980.091.140.05-1.04+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
08M0921828264.168.8-10.9-13.722.51.790.091.280.06-0.63-0.04-0.11-0.7824.1-0.010.06+006.25
08M082180.6887579.7-0.5-0.6216.21.460.071.180.06-0.5+0.24-0.01-0.2724.2-0.020.07000
08M07229094.97580.2-10.3-11.4223.980.183.310.15+0.66-0.09+0.01+0.5924.3+0.020.09000
08M062197.597.980.390.5-7.3-7.46184.720.224.160.2+0.26+0.1+0.01+0.3724.2+0.010.07000
08M05211021029597.8-4.2-4.126.863.550.173.490.17+1.5-0.36+0.06+1.2124.1-0.020.05000
08M042189.6102.588.5102+13+14.615.72.520.122.410.11+1.61-0.150+1.462400.07000
08M032187.3938389+1.7+1.9511.58.350.47.460.36+1.14+0.48-0.01+1.6123.7+0.040.07000
08M02148888.18587.3-0.7-0.83.521.430.11.240.09+0.02-0.14-0.04-0.1623.5+00.04000
08M012284.59384.488+3.6+4.2710.24.20.193.720.17+1.46+0.15+0.06+1.6723.4-0.040.03006.25
07M122183.785.581.884.4+0.7+0.844.421.580.081.320.06+0.02+0.06-0.01+0.0723.2+00.07+002.86
07M112285.387.981.383.7-0.8-0.957.812.790.132.330.11+0.24+0.1-0.02+0.3223.2-0.040.07000
07M10228287.678.984.5+2.9+3.5510.73.930.183.260.15+0.04+0.02+0.01+0.0723.1+0.010.1000
07M091881.983.88081.6-2.9-3.434.51.870.11.530.08+0.1-0.01+0.03+0.1223.1-0.020.1000
07M082388.48976.984.5-7.5-8.1513.28.060.356.70.29-0.84-0.08-0.06-0.9823.1+0.020.11000
07M072285.79480.592+6.3+7.3515.86.560.35.780.26+4.16-0.42-0.12+3.6223.3+0.030.09+001.09
07M062078.686.977.885.7+7.1+9.0311.64.390.223.60.18+2.57-0.03+0.07+2.622.5-0.040.06000
07M0522808277.878.6-1.4-1.755.253.470.162.760.13+1.75-0.01-0.86+0.8822-0.020.1000.96
07M042081.682.479.180-1.6-1.964.042.380.121.930.1+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
07M032375.381.675.381.6+0.8+0.997.815.50.6812.30.54+8.56-0.49+0.06+8.1321.6-0.040.17+00.0317.8
07M02127480.87480.8+5.9+7.889.084.170.353.260.27+2.5900+2.5920-0.120.21+0.030.0313.2
07M012274.5797374.9+0.4+0.548.0510.40.477.930.36+0.25-0.15+0.45+0.5519.5-0.030.34000.6
06M122176.97770.674.5-2.8-3.628.285.140.243.760.18+2.010+0.21+2.2119.5-0.010.37-0.0200.81
06M11226877.567.977.3+9.3+13.714.110.60.487.690.35+3.72+0.5+0.01+4.2419.1-0.20.38+0.020.026.53
06M102063.769.462.168+4.3+6.7511.57.580.385.020.25+2.11-0.08-0.11+1.9218.4-0.370.59-0.0100.34
06M092165.5666063.7-1.8-2.759.1610.80.516.760.32-4.86-0.08-0.13-5.0818.1+0.250.9600.010.94