3227
216
TWD+3.00 (1.41%)
2025.05.28收盤
原相－法人買賣
原相最新法人買賣狀況
整理原相最新交易日(2025/05/27) 法人買賣狀況。買進部分三大法人合計買進200張、佔全市場比重的14.86%；其中外資買進192張、佔全市場比重的14.26%；自營商買進8張、佔全市場比重的0.59%；投信買進0張、佔全市場比重的0%。
賣出部分三大法人合計賣出762張、佔全市場比重的56.61%；其中外資賣出343張、佔全市場比重的25.48%；自營商賣出49張、佔全市場比重的3.64%；投信賣出370張、佔全市場比重的27.49%。
總計三大法人當日對原相持股淨買入(+)/淨賣出(-)張數為-562張，均價為NT$215元。
開盤價
216
收盤價
216
當日範圍
212.5 - 217.5
成交張數
1,072
開盤價(昨)
219.5
收盤價(昨)
213
昨日範圍
212.5 - 219.5
成交張數(昨)
1,346
成交金額
2.30億
成交金額(昨)
2.89億
52週範圍
146 - 289.5
發行股數
1億
市值
322億
三大法人買賣超－當日
資料時間：2025/05/27
開盤價
216
收盤價
216
成交張數
1,072
| 05/27當日 | 買進 | 賣出 | 買賣超 | 連買連賣 | |
|---|---|---|---|---|---|
| 外資 | 張數 | 192 | 343 | -151 | 買→賣 |
| 金額(元) | 4123.3萬 | 7366.1萬 | -3243萬 | ||
| 均價(元) | 214.75 | 214.75 | 214.75 | ||
| 佔成交比重(%) | 14.3% | 25.5% | 不適用 | ||
| 投信 | 張數 | 0 | 370 | -370 | 買→連5賣 |
| 金額(元) | 0 | 7945.9萬 | -7946萬 | ||
| 均價(元) | 214.75 | 214.75 | 214.75 | ||
| 佔成交比重(%) | 0.0% | 27.5% | 不適用 | ||
| 自營商 | 張數 | 8 | 49 | -41 | 買→連5賣 |
| 金額(元) | 171.8萬 | 1052.3萬 | -880萬 | ||
| 均價(元) | 214.75 | 214.75 | 214.75 | ||
| 佔成交比重(%) | 0.6% | 3.6% | 不適用 | ||
| 三大法人 | 張數 | 200 | 762 | -562 | 買→賣 |
| 金額(元) | 4295.1萬 | 1.6億 | -1億 | ||
| 均價(元) | 214.75 | 214.75 | 214.75 | ||
| 佔成交比重(%) | 14.9% | 56.6% | 不適用 | ||
三大法人買賣超－歷史逐日資訊
資料時間：2025/05/27
開盤價
216
收盤價
216
成交張數
1,072
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交量(張) | 外資 | 投信 | 自營商 | 三大法人合計 | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買進(張) | 賣出(張) | 買賣(張) | 持股(張) | 持股(%) | 買進(張) | 賣出(張) | 買賣(張) | 買進(張) | 賣出(張) | 買賣(張) | 買進(張) | 賣出(張) | 買賣(張) | |||||
| 2025/05/27 | 213 | -5.5 | -2.52 | 1,346 | 192 | 343 | -151 | 45,083 | +30.21 | 0 | 370 | -370 | 8 | 49 | -41 | 200 | 762 | -562 |
| 2025/05/26 | 218.5 | +1.5 | +0.69 | 910 | 446 | 88 | +358 | 45,274 | +30.34 | 0 | 37 | -37 | 20 | 39 | -19 | 466 | 164 | +302 |
| 2025/05/23 | 217 | -4.5 | -2.03 | 1,183 | 271 | 461 | -190 | 44,916 | +30.1 | 0 | 1 | -1 | 10 | 42 | -32 | 281 | 504 | -223 |
| 2025/05/22 | 221.5 | +0 | +0 | 1,396 | 621 | 265 | +356 | 45,043 | +30.18 | 4 | 15 | -11 | 20 | 36 | -16 | 645 | 316 | +329 |
| 2025/05/21 | 221.5 | +4 | +1.84 | 3,319 | 799 | 922 | -123 | 44,742 | +29.98 | 24 | 258 | -234 | 66 | 208 | -142 | 889 | 1,388 | -499 |
| 2025/05/20 | 217.5 | +8.5 | +4.07 | 3,628 | 2,165 | 834 | +1,331 | 44,885 | +30.08 | 35 | 4 | +31 | 72 | 61 | +11 | 2,272 | 899 | +1,373 |
| 2025/05/19 | 209 | -11.5 | -5.22 | 3,963 | 1,000 | 986 | +14 | 43,547 | +29.18 | 20 | 96 | -76 | 62 | 79 | -17 | 1,082 | 1,161 | -79 |
| 2025/05/16 | 220.5 | -1 | -0.45 | 1,712 | 555 | 592 | -37 | 43,472 | +29.13 | 5 | 0 | +5 | 75 | 85 | -10 | 635 | 677 | -42 |
| 2025/05/15 | 221.5 | +1 | +0.45 | 2,046 | 857 | 365 | +492 | 43,563 | +29.19 | 2 | 30 | -28 | 109 | 90 | +19 | 968 | 485 | +483 |
| 2025/05/14 | 220.5 | +2 | +0.92 | 2,621 | 784 | 479 | +305 | 43,112 | +28.89 | 0 | 30 | -30 | 122 | 29 | +93 | 906 | 538 | +368 |
| 2025/05/13 | 218.5 | +3.5 | +1.63 | 4,834 | 1,273 | 1,064 | +209 | 42,833 | +28.7 | 12 | 307 | -295 | 128 | 202 | -74 | 1,413 | 1,573 | -160 |
| 2025/05/12 | 215 | -1 | -0.46 | 2,540 | 520 | 938 | -418 | 42,611 | +28.55 | 0 | 216 | -216 | 74 | 103 | -29 | 594 | 1,257 | -663 |
| 2025/05/09 | 216 | +4 | +1.89 | 3,559 | 805 | 724 | +81 | 43,018 | +28.83 | 369 | 345 | +24 | 166 | 150 | +16 | 1,340 | 1,219 | +121 |
| 2025/05/08 | 212 | +5.5 | +2.66 | 2,404 | 859 | 490 | +369 | 42,917 | +28.76 | 11 | 385 | -374 | 158 | 59 | +99 | 1,028 | 934 | +94 |
| 2025/05/07 | 206.5 | -2.5 | -1.2 | 2,074 | 642 | 536 | +106 | 42,631 | +28.57 | 8 | 42 | -34 | 36 | 187 | -151 | 686 | 765 | -79 |
| 2025/05/06 | 209 | +0.5 | +0.24 | 2,087 | 766 | 462 | +304 | 42,525 | +28.49 | 10 | 174 | -164 | 89 | 120 | -31 | 865 | 756 | +109 |
| 2025/05/05 | 208.5 | -9.5 | -4.36 | 3,884 | 1,244 | 849 | +395 | 42,272 | +28.33 | 0 | 175 | -175 | 122 | 161 | -39 | 1,366 | 1,185 | +181 |
| 2025/05/02 | 218 | +4 | +1.87 | 2,682 | 628 | 631 | -3 | 41,898 | +28.07 | 65 | 168 | -103 | 169 | 105 | +64 | 862 | 904 | -42 |
| 2025/04/30 | 214 | -6.5 | -2.95 | 4,015 | 819 | 808 | +11 | 41,853 | +28.04 | 15 | 251 | -236 | 91 | 166 | -75 | 925 | 1,225 | -300 |
| 2025/04/29 | 220.5 | -1.5 | -0.68 | 4,004 | 608 | 1,553 | -945 | 41,786 | +28 | 249 | 30 | +219 | 150 | 199 | -49 | 1,007 | 1,782 | -775 |
| 2025/04/28 | 222 | +5 | +2.3 | 5,687 | 1,226 | 1,624 | -398 | 42,696 | +28.61 | 356 | 0 | +356 | 201 | 254 | -53 | 1,783 | 1,878 | -95 |
| 2025/04/25 | 217 | +12 | +5.85 | 6,572 | 1,599 | 2,421 | -822 | 43,079 | +28.87 | 345 | 44 | +301 | 324 | 108 | +216 | 2,268 | 2,573 | -305 |
| 2025/04/24 | 205 | +4 | +1.99 | 2,913 | 867 | 833 | +34 | 43,888 | +29.41 | 96 | 31 | +65 | 52 | 159 | -107 | 1,015 | 1,023 | -8 |
| 2025/04/23 | 201 | +10 | +5.24 | 2,887 | 1,134 | 790 | +344 | 43,852 | +29.38 | 50 | 38 | +12 | 189 | 56 | +133 | 1,373 | 884 | +489 |
| 2025/04/22 | 191 | -1 | -0.52 | 2,956 | 1,049 | 837 | +212 | 43,493 | +29.14 | 0 | 35 | -35 | 109 | 127 | -18 | 1,158 | 999 | +159 |
| 2025/04/21 | 192 | -8.5 | -4.24 | 2,056 | 448 | 608 | -160 | 43,271 | +29 | 42 | 0 | +42 | 19 | 80 | -61 | 509 | 688 | -179 |
| 2025/04/18 | 200.5 | +1.5 | +0.75 | 1,844 | 313 | 519 | -206 | 43,423 | +29.1 | 13 | 2 | +11 | 26 | 60 | -34 | 352 | 581 | -229 |
| 2025/04/17 | 199 | +2 | +1.02 | 2,596 | 944 | 767 | +177 | 43,621 | +29.23 | 0 | 80 | -80 | 57 | 66 | -9 | 1,001 | 913 | +88 |
| 2025/04/16 | 197 | -3.5 | -1.75 | 2,548 | 954 | 662 | +292 | 43,610 | +29.22 | 18 | 1 | +17 | 47 | 373 | -326 | 1,019 | 1,036 | -17 |
| 2025/04/15 | 200.5 | +11.5 | +6.08 | 3,812 | 1,863 | 548 | +1,315 | 43,318 | +29.03 | 11 | 0 | +11 | 135 | 102 | +33 | 2,009 | 650 | +1,359 |
| 2025/04/14 | 189 | -5.5 | -2.83 | 5,320 | 1,162 | 1,656 | -494 | 41,847 | +28.04 | 63 | 55 | +8 | 228 | 341 | -113 | 1,453 | 2,052 | -599 |
| 2025/04/11 | 194.5 | +4 | +2.1 | 4,912 | 2,526 | 1,480 | +1,046 | 42,465 | +28.46 | 82 | 556 | -474 | 245 | 229 | +16 | 2,853 | 2,265 | +588 |
| 2025/04/10 | 190.5 | +17 | +9.8 | 1,013 | 47 | 63 | -16 | 41,417 | +27.75 | 0 | 0 | +0 | 19 | 166 | -147 | 66 | 229 | -163 |
| 2025/04/09 | 173.5 | -19 | -9.87 | 2,485 | 228 | 229 | -1 | 41,433 | +27.76 | 0 | 100 | -100 | 70 | 175 | -105 | 298 | 504 | -206 |
| 2025/04/08 | 192.5 | -21 | -9.84 | 1,005 | 161 | 2 | +159 | 41,434 | +27.76 | 0 | 613 | -613 | 44 | 58 | -14 | 205 | 673 | -468 |
| 2025/04/07 | 213.5 | -23.5 | -9.92 | 75 | 10 | 0 | +10 | 41,275 | +27.66 | 0 | 0 | +0 | 0 | 0 | +0 | 10 | 0 | +10 |
| 2025/04/02 | 237 | +6.5 | +2.82 | 2,157 | 543 | 569 | -26 | 41,295 | +27.67 | 10 | 0 | +10 | 211 | 65 | +146 | 764 | 634 | +130 |
| 2025/04/01 | 230.5 | +7.5 | +3.36 | 2,118 | 684 | 648 | +36 | 41,297 | +27.67 | 43 | 0 | +43 | 116 | 86 | +30 | 843 | 734 | +109 |
| 2025/03/31 | 223 | -17.5 | -7.28 | 3,838 | 1,087 | 1,071 | +16 | 41,352 | +27.71 | 32 | 0 | +32 | 110 | 480 | -370 | 1,229 | 1,551 | -322 |
| 2025/03/28 | 240.5 | -13 | -5.13 | 4,025 | 911 | 1,240 | -329 | 41,308 | +27.68 | 205 | 0 | +205 | 99 | 288 | -189 | 1,215 | 1,528 | -313 |
| 2025/03/27 | 253.5 | +1 | +0.4 | 2,983 | 481 | 959 | -478 | 41,649 | +27.91 | 26 | 0 | +26 | 186 | 187 | -1 | 693 | 1,146 | -453 |
| 2025/03/26 | 252.5 | +7.5 | +3.06 | 4,811 | 827 | 1,270 | -443 | 42,117 | +28.22 | 458 | 0 | +458 | 207 | 196 | +11 | 1,492 | 1,466 | +26 |
| 2025/03/25 | 245 | +7 | +2.94 | 2,966 | 598 | 814 | -216 | 42,550 | +28.51 | 62 | 0 | +62 | 303 | 90 | +213 | 963 | 904 | +59 |
| 2025/03/24 | 238 | -10 | -4.03 | 3,572 | 911 | 965 | -54 | 42,761 | +28.65 | 210 | 1 | +209 | 157 | 116 | +41 | 1,278 | 1,082 | +196 |
| 2025/03/21 | 248 | +1 | +0.4 | 3,513 | 924 | 1,443 | -519 | 42,792 | +28.67 | 112 | 0 | +112 | 240 | 158 | +82 | 1,276 | 1,601 | -325 |
| 2025/03/20 | 247 | +18 | +7.86 | 5,138 | 1,117 | 1,123 | -6 | 43,305 | +29.02 | 68 | 214 | -146 | 326 | 161 | +165 | 1,511 | 1,498 | +13 |
| 2025/03/19 | 229 | -10.5 | -4.38 | 3,224 | 989 | 1,156 | -167 | 43,320 | +29.03 | 50 | 0 | +50 | 31 | 456 | -425 | 1,070 | 1,612 | -542 |
| 2025/03/18 | 239.5 | +5.5 | +2.35 | 2,769 | 774 | 985 | -211 | 43,534 | +29.17 | 0 | 371 | -371 | 223 | 62 | +161 | 997 | 1,418 | -421 |
| 2025/03/17 | 234 | -6.5 | -2.7 | 2,873 | 739 | 1,413 | -674 | 43,739 | +29.31 | 0 | 0 | +0 | 42 | 153 | -111 | 781 | 1,566 | -785 |
| 2025/03/14 | 240.5 | +2 | +0.84 | 1,983 | 885 | 442 | +443 | 44,391 | +29.75 | 2 | 542 | -540 | 61 | 42 | +19 | 948 | 1,026 | -78 |
| 2025/03/13 | 238.5 | -10 | -4.02 | 4,479 | 1,601 | 1,386 | +215 | 44,027 | +29.5 | 1 | 270 | -269 | 82 | 174 | -92 | 1,684 | 1,830 | -146 |
| 2025/03/12 | 248.5 | -4.5 | -1.78 | 2,371 | 453 | 926 | -473 | 43,809 | +29.36 | 0 | 51 | -51 | 33 | 305 | -272 | 486 | 1,282 | -796 |
| 2025/03/11 | 253 | -5 | -1.94 | 2,678 | 738 | 825 | -87 | 44,269 | +29.66 | 1 | 176 | -175 | 113 | 144 | -31 | 852 | 1,145 | -293 |
| 2025/03/10 | 258 | -2 | -0.77 | 1,870 | 534 | 539 | -5 | 44,408 | +29.75 | 0 | 25 | -25 | 103 | 159 | -56 | 637 | 723 | -86 |
| 2025/03/07 | 260 | -12.5 | -4.59 | 3,198 | 513 | 1,077 | -564 | 44,447 | +29.78 | 1 | 75 | -74 | 114 | 337 | -223 | 628 | 1,489 | -861 |
| 2025/03/06 | 272.5 | -2 | -0.73 | 2,138 | 663 | 1,055 | -392 | 45,114 | +30.22 | 267 | 30 | +237 | 139 | 75 | +64 | 1,069 | 1,160 | -91 |
| 2025/03/05 | 274.5 | +6.5 | +2.43 | 3,488 | 670 | 1,371 | -701 | 45,489 | +30.47 | 419 | 2 | +417 | 179 | 94 | +85 | 1,268 | 1,467 | -199 |
| 2025/03/04 | 268 | +4.5 | +1.71 | 3,033 | 793 | 1,242 | -449 | 46,123 | +30.9 | 324 | 25 | +299 | 143 | 139 | +4 | 1,260 | 1,406 | -146 |
| 2025/03/03 | 263.5 | -8 | -2.95 | 3,114 | 973 | 890 | +83 | 46,632 | +31.24 | 6 | 14 | -8 | 85 | 180 | -95 | 1,064 | 1,084 | -20 |
| 2025/02/27 | 271.5 | -4 | -1.45 | 2,208 | 780 | 393 | +387 | 46,542 | +31.18 | 27 | 2 | +25 | 43 | 266 | -223 | 850 | 661 | +189 |
| 2025/02/26 | 275.5 | -0.5 | -0.18 | 2,326 | 654 | 673 | -19 | 46,286 | +31.01 | 16 | 159 | -143 | 70 | 71 | -1 | 740 | 903 | -163 |
| 2025/02/25 | 276 | -8 | -2.82 | 4,317 | 1,170 | 1,032 | +138 | 46,183 | +30.94 | 53 | 7 | +46 | 90 | 568 | -478 | 1,313 | 1,607 | -294 |
| 2025/02/24 | 284 | -1.5 | -0.53 | 3,377 | 626 | 1,075 | -449 | 46,177 | +30.93 | 25 | 41 | -16 | 163 | 146 | +17 | 814 | 1,262 | -448 |
| 2025/02/21 | 285.5 | -0.5 | -0.17 | 3,799 | 1,089 | 753 | +336 | 46,803 | +31.35 | 41 | 2 | +39 | 95 | 102 | -7 | 1,225 | 857 | +368 |
| 2025/02/20 | 286 | -3.5 | -1.21 | 9,328 | 1,540 | 2,546 | -1,006 | 46,539 | +31.18 | 147 | 12 | +135 | 172 | 457 | -285 | 1,859 | 3,015 | -1,156 |
| 2025/02/19 | 289.5 | +8 | +2.84 | 15,719 | 3,816 | 3,264 | +552 | 47,532 | +31.84 | 320 | 9 | +311 | 690 | 424 | +266 | 4,826 | 3,697 | +1,129 |
| 2025/02/18 | 281.5 | -3.5 | -1.23 | 8,009 | 1,537 | 1,620 | -83 | 46,757 | +31.32 | 0 | 8 | -8 | 331 | 412 | -81 | 1,868 | 2,040 | -172 |
| 2025/02/17 | 285 | +16.5 | +6.15 | 12,709 | 3,040 | 2,906 | +134 | 46,740 | +31.31 | 119 | 44 | +75 | 780 | 294 | +486 | 3,939 | 3,244 | +695 |
| 2025/02/14 | 268.5 | +14.5 | +5.71 | 14,843 | 4,145 | 2,514 | +1,631 | 46,400 | +31.08 | 212 | 195 | +17 | 758 | 419 | +339 | 5,115 | 3,128 | +1,987 |
| 2025/02/13 | 254 | +1 | +0.4 | 2,460 | 665 | 597 | +68 | 44,733 | +29.97 | 5 | 4 | +1 | 210 | 175 | +35 | 880 | 776 | +104 |
| 2025/02/12 | 253 | -7.5 | -2.88 | 3,036 | 323 | 1,066 | -743 | 44,655 | +29.92 | 3 | 207 | -204 | 69 | 172 | -103 | 395 | 1,445 | -1,050 |
| 2025/02/11 | 260.5 | +2 | +0.77 | 4,358 | 1,153 | 1,607 | -454 | 45,317 | +30.36 | 0 | 194 | -194 | 145 | 203 | -58 | 1,298 | 2,004 | -706 |
| 2025/02/10 | 258.5 | -6.5 | -2.45 | 5,829 | 859 | 2,537 | -1,678 | 45,790 | +30.68 | 138 | 45 | +93 | 216 | 394 | -178 | 1,213 | 2,976 | -1,763 |
| 2025/02/07 | 265 | +13 | +5.16 | 4,605 | 1,344 | 1,156 | +188 | 47,424 | +31.77 | 0 | 30 | -30 | 555 | 97 | +458 | 1,899 | 1,283 | +616 |
| 2025/02/06 | 252 | -8 | -3.08 | 4,664 | 660 | 2,554 | -1,894 | 47,223 | +31.64 | 0 | 1 | -1 | 162 | 215 | -53 | 822 | 2,770 | -1,948 |
| 2025/02/05 | 260 | +11 | +4.42 | 5,771 | 1,583 | 934 | +649 | 49,086 | +32.88 | 268 | 0 | +268 | 648 | 212 | +436 | 2,499 | 1,146 | +1,353 |
| 2025/02/04 | 249 | +3 | +1.22 | 3,938 | 1,034 | 1,643 | -609 | 48,432 | +32.45 | 328 | 0 | +328 | 437 | 84 | +353 | 1,799 | 1,727 | +72 |
| 2025/02/03 | 246 | +3 | +1.23 | 1,807 | 596 | 526 | +70 | 49,049 | +32.86 | 156 | 0 | +156 | 197 | 61 | +136 | 949 | 587 | +362 |
| 2025/01/22 | 243 | +3.5 | +1.46 | 1,275 | 515 | 272 | +243 | 48,982 | +32.81 | 0 | 2 | -2 | 74 | 69 | +5 | 589 | 343 | +246 |
| 2025/01/21 | 239.5 | -3.5 | -1.44 | 1,729 | 470 | 571 | -101 | 48,746 | +32.66 | 0 | 301 | -301 | 89 | 149 | -60 | 559 | 1,021 | -462 |
| 2025/01/20 | 243 | +8 | +3.4 | 1,625 | 533 | 187 | +346 | 48,851 | +32.73 | 18 | 0 | +18 | 190 | 27 | +163 | 741 | 214 | +527 |
| 2025/01/17 | 235 | -4.5 | -1.88 | 2,961 | 676 | 1,217 | -541 | 48,561 | +32.53 | 50 | 2 | +48 | 152 | 190 | -38 | 878 | 1,409 | -531 |
| 2025/01/16 | 239.5 | +8.5 | +3.68 | 1,262 | 423 | 290 | +133 | 49,167 | +32.94 | 15 | 0 | +15 | 117 | 52 | +65 | 555 | 342 | +213 |
| 2025/01/15 | 231 | +0.5 | +0.22 | 1,225 | 588 | 266 | +322 | 49,028 | +32.85 | 29 | 0 | +29 | 49 | 287 | -238 | 666 | 553 | +113 |
| 2025/01/14 | 230.5 | +6 | +2.67 | 1,447 | 546 | 570 | -24 | 48,767 | +32.67 | 0 | 0 | +0 | 133 | 91 | +42 | 679 | 661 | +18 |
| 2025/01/13 | 224.5 | -16.5 | -6.85 | 2,894 | 998 | 549 | +449 | 48,824 | +32.71 | 0 | 0 | +0 | 58 | 287 | -229 | 1,056 | 836 | +220 |
| 2025/01/10 | 241 | +0 | +0 | 1,642 | 554 | 295 | +259 | 48,334 | +32.38 | 20 | 2 | +18 | 44 | 202 | -158 | 618 | 499 | +119 |
| 2025/01/09 | 241 | -8 | -3.21 | 4,228 | 966 | 1,134 | -168 | 48,062 | +32.2 | 61 | 2 | +59 | 170 | 352 | -182 | 1,197 | 1,488 | -291 |
| 2025/01/08 | 249 | +2.5 | +1.01 | 1,221 | 552 | 192 | +360 | 48,247 | +32.32 | 5 | 8 | -3 | 92 | 35 | +57 | 649 | 235 | +414 |
| 2025/01/07 | 246.5 | +1 | +0.41 | 1,502 | 591 | 373 | +218 | 48,018 | +32.17 | 0 | 6 | -6 | 67 | 22 | +45 | 658 | 401 | +257 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
