≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2207 和泰車 / K線圖(季)

2207 和泰車

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
527521+6+1.15%2.11%522530519
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2021.06億431468股/筆5253.1612.960.37
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)
2261.17億452499張/筆519.9+4 (+0.77%)

連續漲跌: 連3漲  ( +19元 / +3.74%)

財報評分: 最新40分 / 平均41分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 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 11/13 15:10)

• 代子公司和泰服務行銷(股)公司公告說明線上商店平台委外服務廠商資安事件 (公告訊息 11/12 15:55)

• 代子公司和展投資(股)公司公告2026年上半年度股利配發基準日 (公告訊息 11/12 15:54)

• 代子公司和展投資(股)公司公告董事會決議 2026年上半年度盈餘分派 (公告訊息 11/12 15:50)

• 和泰車董事會通過2026年第3季合併財務報告 (公告訊息 11/12 15:49)

• 代子公司東部汽車(股)公司公告向關係人取得不動產使用權資產 (公告訊息 11/09 16:57)

• 〈台股開盤〉電子權值股領跌一度挫逾700點 傳產、資安股逆勢撐盤 (Anue鉅亨 11/03 10:15)

• 〈車市〉耐久財買氣偏觀望？10月新車掛牌數創10年來同期次低 (Anue鉅亨 11/02 17:41)

• 代子公司長源汽車(股)公司公告向關係人取得桃園營業處土地使用權資產 (公告訊息 10/29 17:02)

• 代子公司長源汽車(股)公司公告向關係人取得不動產使用權資產(13筆) (公告訊息 10/29 17:01)

• 代子公司和泰豐田物料運搬(股)公司公告向關係人取得不動產使用權資產(3筆) (公告訊息 10/22 15:56)

• 代子公司和泰移動服務(股)公司公告向關係人取得不動產使用權資產 (公告訊息 10/20 15:13)

• 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)

2207 和泰車 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120季
季成交價: 527元 (+18元/ +3.54%)成交均張: 306張/日成交均額: 1.62億元/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25高
-
連2漲
(+61.5元/ +13.2%)
第53低
近4季新低
第27高
近5季新低

* 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
527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508528534542514468574619649634357135.571.9550
漲跌價+19-1-7-15+13+59-47-92-122-107+170+391.5+455.1-23
漲跌幅+3.74%-0.19%-1.31%-2.77%+2.53%+12.6%-8.19%-14.9%-18.8%-16.9%+47.6%+289%+633%-4.18%
振幅4.92%6.82%9.55%9.41%9.92%25.2%31%32.3%41%67.8%192%558%1170%23.6%
成交張數6571,8613,6486,3651.67萬7.02萬11.9萬18.7萬26.2萬38.4萬84.1萬143萬186萬10.6萬
成交金額3.41億9.71億19.3億34億88.2億348億608億1,008億1,496億2,283億4,395億6,043億6,425億530億
週轉率0.12%0.33%0.65%1.14%3.01%12.6%21.4%33.5%47.1%68.8%151%257%334%19%

* 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
26Q429512556505527+18+3.54108.870.3147.11.62+1.3+0.04-0.09+1.2522.7-0.020.03000
26Q363468.5573461509+43.5+9.3424.123.10.371191.88+2.72+0.14+0.05+2.9122.4-0.060.04000
26Q261495522455465.5-18-3.7213.949.70.812383.91+1.92-7.21+0.26-5.0322+0.020.11000
26Q155552585472483.5-66.5-12.120.524.10.441262.3-2.89-0.27+0.18-2.9821.8-0.010.09000
25Q462593633548550-43-7.2514.318.60.31081.75-2.83+2.14+0.48-0.2122.4+0.040.1000
25Q365573607539593+29+5.1412.1160.2590.91.4-0.1-0.22+0.24-0.0822.9-0.020.06000
25Q261601655532564-38-6.3120.425.40.421502.47-0.18-0.89-0.14-1.222.9-0.020.08000
25Q155612635582602-17-2.758.5613.30.24811.47-1.68+0.48+0.08-1.1223.2+0.020.09001.06
24Q462709709592619-90-12.716.515.50.2598.41.59-3.3+0.08+0.02-3.223.5-0.020.07+001.35
24Q363621718597709+87+1419.520.50.321312.08+2.42+0.68-0.03+3.0724.1-0.020.1000
24Q261648660585622-21-3.2711.722.10.361382.26-4.25+0.42+0.12-3.7123.7-0.030.12000
24Q156708712616643-66-9.3113.515.30.2799.31.77-1.42-0.05+0.05-1.4324.8+0.030.15000
23Q463655721600709+54+8.2418.516.60.261111.77-0.4+0.12+0.03-0.2524.9-0.070.11000
23Q363815830648655-159-19.522.415.40.241111.76-1.66-0.3-0.36-2.3225+0.060.18000
23Q259642885630814+172+26.839.719.50.331542.61+1.35+0.15+0.84+2.3425.1+0.110.12000
23Q154585666574642+54+9.1815.613.50.2584.21.56-0.18-0.01-0.09-0.2824.7-0.030.01000
22Q464560660540588+16+2.82114.50.23871.36+1.81+0.19+0.11+2.124.7-0.030.04000
22Q365608631546572-34-5.611413.70.2181.71.26+0.36+0.220+0.5824.4+0.040.07000
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
22Q261592633543606+8+1.3415.116.30.27961.57+0.8+0.11+0.52+1.4324.4-0.050.02000
22Q156621650562598-16-2.6114.314.40.2686.91.55-0.9+0.03+0.1-0.7723.6+0.020.07000
21Q464575669561614+29+4.9618.513.50.2182.81.29+0.39+0.08+0.12+0.5823.8-0.030.05000
21Q364606625533585-29-4.7215150.23881.37+0.16-0.03+0.02+0.1623.7-0.020.08000
21Q261590625515614+26+4.4218.718.20.31051.72+0.64-0.14+0.26+0.7623.6-0.120.1000
21Q155633668567588-55-8.5515.723.10.421392.53-1.82+0-0.15-1.9723.5+0.040.22+000.91
20Q4636537076016430016.522.10.351432.27-0.02-0.21-0.07-0.323.8-0.010.18000.54
20Q366702767585643-60-8.5325.9290.441922.91-1.42+0.13-0.21-1.523.8+0.020.19001.05
20Q260495708473703+212+43.247.9390.652203.66+1.93+0.07-0.02+1.9824+0.010.17-0.0102.37
20Q156685704335.5491-192-28.15433.50.61783.18-1.65+0.1-0.29-1.8423.6+0.060.16+0.010.016.21
19Q464480.5719464683+211.5+44.954.124.60.391412.21+6.31+0.2-0.03+6.4924.100.1001.9
19Q363504509407.5471.5-36.5-7.192023.30.371051.67+1.23-0.14-0.18+0.9122.9-0.020.11+003.77
19Q261379525370.5508+130.5+34.640.935.40.581632.67+8.93-0.68+0.28+8.5322.4-0.030.13-0.0102.31
19Q154256381244.5377.5+122+47.753.446.40.861562.9+4.9+2.170+7.0821.2-0.020.16+0.010.029.62
18Q465260263200.5255.5-6-2.2923.921.50.3349.80.77-2.93+0.06-0.15-3.0220.2-0.180.18+0.010.015.03
18Q364267280252261.5-7-2.6110.414.60.2338.60.6-2.1+0.15-0.01-1.9620.7-0.040.36-0.0100.56
18Q260294.5300.5263.5268.5-26.5-8.9812.517.50.2949.80.83-4.02+0.05+0.08-3.8921.1+0.010.39-0.020.012.04
18Q158353388287295-59-16.728.533.70.581071.85-3.85-1.170-5.0322.4+0.30.38+0.030.036.75
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
17Q462353360337354+3+0.856.556.640.1123.10.37-0.79-0.04-0.01-0.8423.1-0.030.09000
17Q366381.5385336351-30-7.8712.911.10.17400.61+0.03-0.21-0.12-0.323.2-0.050.12000
17Q261356.5403.5339.5381+25.5+7.171818.40.368.71.13+4.09+0.12+0.06+4.2723.2-0.010.17-0.0100
17Q157370370337355.5-13.5-3.668.9411.90.2142.30.74+1.63-0.07+0.02+1.5822.8+0.030.18-0.010.013.33
16Q464366.5376.5344369+2.5+0.688.8712.50.245.50.71+0.53-0.04-0.02+0.4722.6-0.020.15-0.020.0212
16Q362317.5377310366.5+51.5+16.321.319.70.3267.11.08+1.77+0.020+1.7922.4-0.120.17+0.020.0319.5
16Q261350355270.5315-39-1123.920.60.3464.51.06-3.47+0.1-0.02-3.3921.9-0.060.29-0.010.025.82
16Q157385.5385.5320.5354-26-6.8417.116.20.2855.90.98-0.32-0.410-0.7423.4-0.020.36-0.010.038.45
15Q465356405336380+30+8.5719.721.30.3379.41.22-0.62+0.25+0-0.3723.5+0.040.37+0.020.0410.7
15Q363440457.5294350-87-19.937.421.20.3481.11.29-1.63+0.04+0.01-1.5923.600.33-0.010.024.85
15Q261485542399.5437-46.5-9.6229.517.30.2881.91.34-1.13+0.03-0.02-1.1223.6+0.130.33-0.010.038.46
15Q155479489428483.5+8+1.6812.813.20.2461.21.11+0.99+0-0.02+0.9724.2-0.120.2+00.0417.6
14Q466411513385475.5+61.5+14.930.918.30.2883.61.27+0.79+0.03+0.06+0.8824+0.080.32+0.020.039.69
14Q364381444360414+33+8.662216.70.2666.91.05+3.26+0.13-0.03+3.3523.8-0.060.24+00.026.38
14Q262365.5389346381+13+3.5311.710.80.17390.63+1.74-0.37-0.12+1.2522.9-0.060.29-0.090.013.77
14Q156370386343.53680011.517.70.3264.61.15+0.84-0.32-0.14+0.3822.9-0.30.35-0.150.129.4
13Q465322377.5308368+46+14.321.626.20.489.91.38+0.72+0.01-0.04+0.6922.7-0.340.65-0.020.2538.6
13Q364324.5415264322-1-0.3146.745.90.721512.35-2.31+0.12+0.07-2.1222.6+0.480.99+0.170.2727.7
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
13Q261248370233323+73.5+29.554.925.40.42751.23+3.9+0.02-0.1+3.8223+0.020.51-0.060.120
13Q156240255223249.5+16.5+7.0813.721.40.3850.40.9+2.49-0.01-0.44+2.0522.3-0.020.49-0.040.1632.5
12Q465207235174233+23.5+11.229.125.70.452.60.81+3.15+0.27+0.09+3.5121.8-0.540.51-0.110.1938.3
12Q364197223182209.5+16.5+8.5521.234.70.54711.11+5.66-0.52-0.28+4.8621.2-0.561.04+0.130.3129.3
12Q263240248174193-45-18.931.180.41.281562.48-9.29+0.65+0.43-8.220.2+0.071.61-0.230.1811.2
12Q158145.5261138238+92.5+63.684.575.81.311532.64+2.3+0.02+0.1+2.4222.9+0.831.56+0.150.4226.6
11Q464129173.5106145.5+16.5+12.852.372.61.131061.65+12.3-3.12-0.01+9.1822.5-0.20.73+0.120.2736.7
11Q365107153.5103129+21+19.446.868.11.0588.71.37+3.7+5.94-0.09+9.5520.2-0.20.94+0.130.1516.2
11Q2618610983.6108+21.5+24.929.427.40.4525.50.42-1.18+0.08+0.19-0.9119.6+0.631.14-0.010.021.76
11Q15789.390.380.986.5-2.7-3.0310.515.50.2713.50.24-6.39+0.39-0.03-6.0319.7+0.030.5+0.030.036.16
10Q466909586.389.2-0.2-0.229.7316.60.2514.90.23-0.53-1.05+0.02-1.5620.9+0.010.48000.63
10Q36578.196.27889.4+11.3+14.523.332.70.528.30.44+3.05-1.27-0.05+1.7421-0.460.47000.85
10Q26370.58970.178.1+8+11.42738.30.6130.80.49-3.63+2.57-0.03-1.0820.4+0.180.93-0.0100.54
10Q15776.577.962.870.1-6.8-8.8419.619.10.3413.10.23-4.85+0.01+0.03-4.8121.1+0.050.7500.021.99
09Q46678.58374.876.9-1.6-2.0410.412.40.199.70.15-0.15-0.26-0.01-0.4322+0.10.7+0.010.022.86
09Q3657185.76978.5+7.5+10.623.512.80.29.810.15-2.5+0.43+0-2.0722+0.50.6+0.010.011.51
09Q26348.273.847.5571+23.45+49.355.234.90.5520.40.32+1.28+0.04-0.02+1.322.4-0.440.09000
09Q1575252.34447.55-2.95-5.8416.417.30.38.170.14-6.93-0.31+0.01-7.2322.6+0.480.53+000.75
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
08Q46569694450.5-18.3-26.636.38.940.144.540.07-1.35+0.12-0.02-1.2523.8-0.010.06001.79
08Q3649094.964.168.8-21.7-24347.240.115.780.09-0.47+0.11-0.1-0.4724.100.06+006.25
08Q26389.6102.580.390.5+1.5+1.6924.910.80.1710.10.16+3.38-0.41+0.07+3.0424.2-0.010.07000
08Q15784.5938389+4.6+5.4511.8140.2512.40.22+2.61+0.48+0.02+3.1123.7+00.07000
07Q4658287.978.984.4+2.8+3.43118.30.136.910.11+0.29+0.19-0.02+0.4623.2-0.030.07+002.86
07Q36385.79476.981.6-4.1-4.782016.50.26140.22+3.42-0.52-0.14+2.7523.1+0.040.1000
07Q26281.686.977.885.7+4.1+5.0211.210.20.178.280.13+5.7-0.07-0.92+4.7122.5-0.110.06-0.0300
07Q15774.581.67381.6+7.1+9.5311.530.10.5323.50.41+11.4-0.64+0.5+11.321.6-0.20.17+0.030.0317.8
06Q46363.777.562.174.5+10.8+1724.223.30.3716.50.26+7.84+0.42+0.11+8.3719.5-0.580.37-0.0100.81
06Q3657575.16063.7-11.3-15.120.126.40.4117.10.26-12.7-0.18+0.65-12.218.1+0.110.96+0.010.010.94
06Q262677664.675+8+11.91733.20.5423.30.38-7.16+0.15+0.05-6.9620.4-0.790.86-0.0200
06Q15880.584.365.867-13.5-16.823360.6227.30.47-6.67-1.94-0.04-8.6622.2+0.161.64-0.030.021.04
05Q46487.48975.280.5-6.5-7.4715.925.80.421.10.33-1.76-2.08+0.12-3.7223.4+0.671.48+00.053.38
05Q36375.593.770.587+11.5+15.230.725.50.420.70.33-0.98-0.51-0.1-1.5923.8+0.20.81+0.050.055.68
05Q26365.582.865.175.5+9.8+14.926.924.10.3817.30.27+3.03+0.77+0.07+3.8723.9+0.040.63-0.1200
05Q15764.56660.565.7+0.7+1.088.4625.70.4516.30.29+2.49-0.93-0.28+1.2824.6-0.350.6-0.010.1219.2
04Q46556.565.55665+9+16.11734.30.5320.80.32+4.87+0.06+0.28+5.2124.1-0.60.95-0.020.1313.3
04Q36349.35744.256+7.4+15.226.342.20.6721.60.34+3.51+2.18-0.26+5.4323.2-0.261.58+0.110.149.03
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
04Q2645054.54448.6-1.4-2.82137.90.5918.40.29+1.44+1.86+0+3.322.6-1.051.8300.042.02
04Q15838.75538.550+11.4+29.542.799.21.7146.50.8+25.4+0.43-0.07+25.722.3-2.042.89+00.051.69
03Q46529.340.429.338.6+9.1+30.837.699.31.5336.40.56+5.03+0.3+0.24+5.5717.7+0.224.9900.050.94
03Q36528.330.827.329.5+1.2+4.2412.4390.611.40.18+0.330-0.05+0.2916.8-1.264.76+0.060.051.01
03Q26328.129.825.628.3+0.1+0.3514.926.70.427.560.12-0.18-1.51-0.52-2.2116.7-3.816.02-0.2300.07
03Q15628.733.827.928.2-0.2-0.720.81182.1136.60.65+0.9-1.63+0.35-0.3816.7-4.499.82-0.220.242.4
02Q46524.135.323.128.4+4.3+17.850.62563.9377.51.19+0.35-2.6-1.38-3.6316.6+5.114.5-0.050.543.69
02Q36527.833.522.824.1-3.9-13.938.22523.8875.91.17-0.69+1.44+1.75+2.50.11-0.439.41-0.020.646.8
02Q26318.529.118.428+9.4+50.557.51452.3135.40.56+1.3+4.790+6.090.24+7.529.98+0.850.787.87
02Q15514.719.614.518.6+3.9+26.534.721.40.393.550.06+0.0200+0.020+0.82.52000
01Q4641315.912.714.7+1.5+11.424.210.90.171.540.02-0.0100-0.010+0.271.72000.06
01Q36116.516.512.513.2-3.2-19.524.45.170.080.730.01-0.0600-0.060-1.071.45+0.010.010.41
01Q26221.521.615.516.4-5-23.428.57.580.121.430.02+0.0700+0.070.01-0.162.55+000.12
01Q15720.32220.321.4+0.9+4.398.2911.10.192.350.04000-0.010+0.332.7-0.0100
00Q47021.922.71920.5-1.4-6.3916.911.40.162.390.03-0.0400-0.040-0.42.39+0.020.010.54
00Q37025.432.52121.9-3-1246.223.90.346.390.09+0.0400+0.040.01+1.492.78+000.04
00Q26924.626.421.324.9+0.5+2.0520.97.970.121.950.030-0.291.27000
00Q16220.530.52024.4+4.2+20.8529.220.152.350.040-0.051.55000.06
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
99Q46926.12719.920.2-5.7-2227.46.610.11.550.02
99Q3682931.425.525.9-3.6-12.2207.750.112.150.03
99Q26830.436.62829.5-0.9-2.9628.317.30.255.650.08
99Q16133.933.928.230.4-3.5-10.316.810.10.173.070.05
98Q46838.542.933.7933.9-4.89-12.623.514.30.215.640.08
98Q37247.250.535.538.79-7.81-16.832.257.50.825.40.35
98Q26949.249.94146.6-1.9-3.9218.431.30.4514.30.21
98Q16250.553.546.148.5-1.5-314.838.20.6218.90.31
97Q4715252.54050-2-3.852436.80.52170.24
97Q37446.563.54152+5.1+10.94899.81.3552.70.71
97Q27459.56742.546.9-12.1-20.541.579.91.0846.60.63
97Q1295667.55659+3+5.3620.556.51.9535.81.23