≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3227 原相 / K線圖(日)

3227 原相

日期: 09/17期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
182.5184-1.5-0.82%2.17%184.5186182
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6801.25億1,166583股/筆183.51.8314.93-1.96
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)
4618,441萬732630張/筆183+4 (+2.22%)

連續漲跌: 首日下跌  ( -1.5元 / -0.82%)

財報評分: 最新77分 / 平均69分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 原相收回已發行之限制員工權利新股辦理註銷完成公告 (公告訊息 08/14 13:56)

• 原相Q3營收估持平 無人載具、電競滑鼠扮動能 (Anue鉅亨 08/11 15:19)

• 原相於2026年8月11日召開線上法人說明會 (公告訊息 08/04 16:03)

• 原相董事會通過投資台灣閎鼎亞洲參有限合夥 (公告訊息 08/04 16:01)

• 原相董事會決議註銷已收回之限制員工權利股份事宜 (公告訊息 08/04 15:58)

• 原相董事會通過一一五年第二季合併財務報告 (公告訊息 08/04 15:58)

• 2026年第二季財務報告董事會預計召開日期為2026年8月4日 (公告訊息 07/27 15:06)

• 原相調整現金股利配息率 (公告訊息 07/06 15:20)

• 上市櫃「薪情」放榜　股王信驊員工均領561.7萬元奪冠 (ETtoday新聞雲 06/30 17:02)

• 原相現金股利配息基準日 (公告訊息 06/26 13:37)

• 代子公司原相投資股份有限公司公告董事會一致推舉黃森煌先生續任董事長 (公告訊息 06/24 16:48)

• 代子公司原相投資(股)公司公告董事會代行股東會重要決議事項 (公告訊息 06/24 16:47)

3227 原相 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共5,012日
成交價: 182.5元 (-1.5元/ -0.82%)成交張數: 680張成交金額: 1.25億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第1589高
近2日新低
首日下跌
(-1.5元/ -0.82%)
第1583低
近7日新高
第3380高
近6日新高

* 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

結算價
182.5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181183.5191.5196.5225190.5224235129.5157.568.272.8266202.5
漲跌價+1.5-1-9-14-42.5-8-41.5-52.5+53+25+114.3+109.7-83.5-20
漲跌幅+0.83%-0.54%-4.7%-7.12%-18.9%-4.2%-18.5%-22.3%+40.9%+15.9%+168%+151%-31.4%-9.88%
振幅3.31%3.54%7.57%11.2%33.6%39.6%38.2%57%146%146%362%361%207%37.3%
成交張數1,6802,8006,1131.39萬12.8萬25.2萬54.2萬149萬222萬259萬864萬1,122萬1,468萬32.3萬
成交金額3.06億5.1億11.3億26.6億277億549億1,207億3,469億4,736億5,184億1.41兆1.61兆2.45兆693億
週轉率1.11%1.84%4.02%9.15%84.1%166%357%983%1464%1705%5686%7383%9667%213%

* 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
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/17184.5186182182.5-1.5-0.822.176801,1660.581.25-3140+1.08-313
'26/09/16180.5184.5180184+4+2.222.54617320.630.84-1540+136-17.229-52,820-1050.18
'26/09/15182182180180-1-0.551.15387650.70.97-220-111-6.44-33829+192,825-4150.53
'26/09/14181.5182.5179.5181-0.5-0.281.655157570.680.93+11-82-9.5-80.529.202,806+1190.68
'26/09/11182182.5180.5181.5-2-1.091.096051,1280.541.1-166-110-6.36-28229.1-12,806-2180.64
'26/09/10186187183.5183.5-2-1.081.895189670.540.96-286-22-8.24-31629.2-22,8070200.71
'26/09/09186187185185.5-1-0.541.076741,1740.571.25-241-77-9.2-32729.3+262,809+1200.71
'26/09/08190.5191186186.5-4-2.12.629581,6990.561.8-531+7-42.2-56629.4-142,783+2190.68
'26/09/07192.5193190190.5-1.5-0.781.567111,0540.671.36-217-147-19.3-38329.6+232,7970170.61
'26/09/04194194189.5192+0.5+0.262.354516690.670.86-178+10-2.07-17029.8-12,7740170.61
'26/09/03195.5196.5191.5191.5-4-2.052.565568770.631.08-267+2-17.3-28229.8+232,7750170.61
'26/09/02195199.5195195.5-1-0.512.294441,3760.320.87+67.7-11+0.27+5729.9-492,7520170.62
'26/09/01195.5198194.5196.5+4.5+2.341.825117060.721.01+98.4+19-32.3+8529.9-352,8010170.61
'26/08/31195196191.5192-5-2.542.288891,3010.681.71-238-199-1.82-43829.8+262,8360170.6
'26/08/28199.5201.5197197-1-0.512.276092,0740.291.21-136-2+3.76-13429.9-22,8100170.6
'26/08/27198.5199196.5198+0.5+0.251.275637660.741.11+35+1-2.53+33.529.9+462,812-6170.6
'26/08/26194198.5194197.5+3.5+1.82.325417570.721.07+168-5+82+24529.9-682,766-10230.83
'26/08/25193195188194+1+0.523.636448990.721.23+50-59.2-54.229.8+302,834-2331.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/24195.5197193193-2-1.032.057241,1050.661.41-36.8-300-9.16-34629.7-172,804-8351.25
'26/08/21198.5199194.5195-5-2.52.258671,5050.581.7-469-3+0.98-47129.7+202,821-7431.52
'26/08/20199200.5195.5200+2+1.012.538391,2390.681.67-182+266-22.7+61.330-462,801-2501.79
'26/08/19194200192.5198+1.5+0.763.825988710.691.18-76.8+76+39.3+38.530-242,8470521.83
'26/08/18198.5201195.5196.5-2-1.012.778171,8350.451.61-218+140-20.1-99.130.1-352,871+3521.81
'26/08/17198.5200.5196.5198.5+0.5+0.252.025908520.691.17-124+68.7-4.86-6030.1-122,906-19491.69
'26/08/14201.5202198198-3.5-1.741.998121,2990.631.62-1950-3.14-19930.2-202,918-4682.33
'26/08/13205.5206200201.5-2.5-1.232.941,2561,7530.722.53-2650-21.9-28730.3+492,938+13722.45
'26/08/12205206202.5204-5-2.391.671,4021,9140.732.86-3940-39.7-43430.4+92,889+32592.04
'26/08/11208210.5205.5209-1-0.482.388952,7510.331.86+237-301-8.9-72.930.6-152,8800270.94
'26/08/10210214.5208.5210+4.5+2.192.921,8323,6130.513.87+1,016-300+20.3+73630.5+22,895+1270.93
'26/08/07205.5211204.5205.5+1.5+0.743.191,9382,5080.774.05+1,040-211+10+83929.8-52,8930260.9
'26/08/06206.5207.5200.5204-5.5-2.633.349163,9300.231.86-230-2.8-51.3-28429.1-292,898-5260.9
'26/08/05207.5210206.5209.5+4+1.951.71,6051,7810.93.35+802-1+67.8+86829.2-332,927+5311.06
'26/08/04196205.5196205.5+8.5+4.314.821,2671,4410.882.55+774-60+4.54+71828.6-52,960+3260.88
'26/08/03190.5199.5190.5197+5+2.64.691,3101,5430.852.58+766-487+19.9+29928.1-642,9650230.78
'26/07/31190194.5189.5192+11+6.082.761,5041,5310.982.89+605-120+16.5+50227.6-253,029-10230.76
'26/07/30181.5187.5180181-4-2.164.059271,4040.661.7-57.30-49.7-10727.2-173,054-2331.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/29190.5191179185-5-2.636.321,6133,2120.52.96-620-37.7-99.727.2-753,071-15351.14
'26/07/28194.5194.5189190-8.5-4.282.771,1251,4600.772.14+29-200-26.9-19827.3-743,1460501.59
'26/07/27200202.5194.5198.5-2.5-1.243.987551,0460.721.49-17.60-6.17-23.827.2-293,220-7501.55
'26/07/24199.5203197201-1-0.52.979911,3650.731.99+2170-49+16827.2-263,249+25571.75
'26/07/23201.5203.5198202+0.5+0.252.731,3171,4300.922.64+3210-74.8+24626.9-263,2750320.98
'26/07/22196.5203.5196.5201.5+8.5+4.43.632,1152,4350.874.25+875-6+72.6+94226.6-1073,301+15320.97
'26/07/21183193.5182.5193+10.5+5.756.031,7081,8980.93.23+401-50+81.3+43225.8-673,408+3170.5
'26/07/20179.5183.5174.5182.5+4.5+2.535.062,0362,1450.953.66+181-72.5-4.58+10325.4-1223,475+11140.4
'26/07/17187187177.5178-12-6.3253,0594,3450.75.53-816-443-121-1,38025.1-1273,597030.08
'26/07/16195195188.5190-6.5-3.313.312,4543,1390.784.67-356-532-92.7-98025.4-23,724+330.08
'26/07/15200200.5195196.5-2-1.012.772,1072,7050.784.16-293-174-22-48925.4-13,726-400
'26/07/14201.5203188.5198.5-2.5-1.247.213,3543,7580.896.54+92.1+240-135+19725.3-3913,727+440.11
'26/07/13211213199.5201-20.5-9.266.094,3635,1880.848.94-767-449-112-1,32725.204,118000
'26/07/09229229220.5221.5-6.5-2.853.733,1633,7640.847.08-820+25-126-92125.7-504,118000
'26/07/08233.5236226228-4-1.724.313,1673,5810.887.25-821+68-63.8-81726.1-34,168000
'26/07/07238.5245232232-3.5-1.495.525,8696,4070.9214-149+532-113+27026.6-854,171-200
'26/07/06238250235.5235.5+0.5+0.216.178,2078,5670.9619.9+70.1+602+98.9+77126.7+2124,256-1820.05
'26/07/03235242233.5235003.623,5943,7290.968.53-235+616+62.8+44426.6-474,044-7200.49
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/02232241229235+4.5+1.955.215,20111,8130.4412.3-140+682+124+66626.7+2394,091-11270.66
'26/07/01244250230230.5-7.5-3.158.410,33610,0261.0324.7+1,726+960+120+2,80526.8+283,852-9380.99
'26/06/30233.5241232.5238+4.5+1.933.649,2139,0111.0221.8+2,291+617+41.4+2,95025.6-5053,824+1471.23
'26/06/29215.5233.5215.5233.5+21+9.888.475,8415,5261.0613.5+1,200+519+143+1,86224.1+5194,329+30461.06
'26/06/26227.5229212212.5-15-6.597.473,8194,6040.838.34-1,294+73-242-1,46423.3+583,810-10160.42
'26/06/25231237227.5227.5-1-0.444.164,1433,6811.139.61+1,490+10+79.6+1,58023.9-583,752+2260.69
'26/06/24226.5228.5223.5228.5+0.5+0.222.191,1091,4070.792.5-99.1+22-37.9-11522.9+273,810-1240.63
'26/06/23232.5234.5227.5228-2-0.873.042,2002,6670.825.08-42.5+2-28.6-69.122.9-563,783+5250.66
'26/06/22228235.5228230+5+2.223.333,8893,6721.069.01+883+21+125+1,02922.9+2953,839+2200.52
'26/06/18218.5225218225+7.5+3.453.222,0532,1090.974.57+1,156-1+38.7+1,19422.3-153,544+1180.51
'26/06/17215218214217.5+2+0.931.866328740.721.37-4.49+63-5.13+53.421.5-53,5590170.48
'26/06/16219219214.5215.5-0.5-0.232.086048500.711.3-25.80-7.83-33.721.5-233,5640170.48
'26/06/15222222216216002.788411,1300.741.84-234+7+1.08-22621.4+63,587-1170.47
'26/06/12216.5222.5216216+3+1.413.051,4091,7010.833.09+201-2+26.4+22621.5+13,581+1180.5
'26/06/11212.5215.5206213+1+0.474.481,0651,3900.772.25-74.7+6-39.6-10821.3-353,5800170.47
'26/06/10217222212212-7.5-3.424.561,1011,6460.672.39-107-7-9-12321.3-333,615-2170.47
'26/06/09217220.5213.5219.5+8.5+4.033.321,1161,4170.792.43+350-1+49+39821.6-653,648+1190.52
'26/06/08208213205.5211-14-6.223.331,8092,3630.773.77-505-5-119-62821.3-293,713-11180.48
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/05228229.5217.5225-3-1.325.261,9422,4350.84.33+31.1-3-74.3-46.321.5-2653,742-13290.77
'26/06/04232.5232.5227228-5-2.152.361,6682,0130.833.82-390+5-10.5-39621.5+1244,0070421.05
'26/06/03237.5238232233-2-0.852.552,2872,8280.815.37-146+105+16.1-24.821.7-353,8830421.08
'26/06/02233236229.5235+2+0.862.792,9073,4970.836.77-102+440+9.64+34821.7+583,918+12421.07
'26/06/01227.5233221.5233+5.5+2.425.053,2663,9940.827.4-997+789+11.4-19721.7+453,8600300.78
'26/05/29230230.5225227.5+2+0.892.441,4462,0910.693.28-385+31-31.1-38622.2+423,815-2300.79
'26/05/28230240.5223225.5-1-0.447.734,7855,1750.9211.1-309+13-101-39722.4+953,773+1320.85
'26/05/27238238.5224226.5-9.5-4.036.142,9013,9710.736.69-6260-229-85522.5+363,678-7310.84
'26/05/26235.5237230.5236+3.5+1.512.82,7423,1820.866.42+187-16+121+29222.8+593,642+3381.04
'26/05/25235.5236231.5232.5-0.5-0.211.932,7724,5940.66.47+341+7-6.78+34122.6-93,583-1350.98
'26/05/22234234227.5233+4+1.752.842,7393,2190.856.34+779-11+44.9+81322.4-853,5920361
'26/05/21227.5230.5225.5229+5.5+2.462.242,3852,4770.965.46+7260+12.8+73921.9+93,677-4360.98
'26/05/20218.5230.5218223.5+5+2.295.722,8273,2980.866.37+862+9+29.8+90121.4-573,668+9401.09
'26/05/19221230.5218218.5-2.5-1.135.662,0172,2440.94.51-313+10.4-140-44220.7-283,7250310.83
'26/05/18217.5223.5213.5221+1+0.454.551,3731,5660.883.01+97.8-1+0.93+97.727.4-593,7530310.83
'26/05/15230233.5220220-8-3.515.922,8483,5960.796.47-44.70-20.6-65.327.3+1183,812+2310.81
'26/05/14224.5230224228+5+2.242.692,3142,3990.965.24+275+459+17.3+75127.3-293,694+2290.79
'26/05/13227233221.5223-5.5-2.415.033,0953,2400.967-289+1-138-42627.1-1113,723-21270.73
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/12232233224228.5-3-1.33.892,4802,9460.845.64+280+0.71-92+18827.2-1803,834+10481.25
'26/05/11229.5234.5224.5231.5+5+2.214.424,2234,8100.889.73+705-21.1+88+77127+1174,0140380.95
'26/05/08217231215.5226.5+9.5+4.387.146,2377,0840.8814.1+1,991-0.3+163+2,15426.5-1783,897+4380.98
'26/05/07219221216.5217+1+0.462.081,9152,5080.764.18+415+2.84+3.12+42125.2-564,075+8340.83
'26/05/06216217210216+3+1.413.292,1942,5120.874.7+54.4+1.84-54.5+1.6624.8-1634,131-1260.63
'26/05/05209216208213+4+1.913.831,7122,1770.793.65+358-234+96.5+22024.7-794,294+2270.63
'26/05/04209.5210.5205.5209+1.5+0.722.411,4521,6650.873.03+296-136+40.7+20124.4+164,373-1250.57
'26/04/30208209204.5207.5+1+0.482.181,2901,3130.982.67-130+212-0.12+81.324.2-974,357+4260.6
'26/04/29209211.5204.5206.5-2.5-1.23.351,3333,1000.432.76-305-0.3-33.5-33924.2+284,454-1220.49
'26/04/28205.5213.5204209+3.5+1.74.621,3461,6770.82.83+225-1+51.5+27624.4-134,426+1230.52
'26/04/27213213204205.5-6.5-3.074.252,6762,8140.955.53-308-292+4.34-59524.2-24,439-5220.5
'26/04/24221221.5210.5212-3-1.45.124,7578,9710.5310.2-280-251+3.79-52824.3+2784,4410270.61
'26/04/23236236.5210215-5-2.271210,7379,6231.1223.9+1,326-691+178+81424.4+54,163-15270.65
'26/04/22202.5220202.5220+20+108.756,3746,6650.9613.6+343-1.23+303+64623.4-994,158+15421.01
'26/04/21201.5203198200002.52,2502,5070.94.5+322-661+11.3-32823.1+434,257+1270.63
'26/04/20198.5201.5197200+2+1.012.271,1791,5370.772.35+304-18+12.3+29822.9-214,214+5260.62
'26/04/17201.5203196198003.541,1011,7230.642.19-156-3.15-47.5-20722.6+1824,235+13210.5
'26/04/16192.5200192.5198+7.5+3.943.941,8762,6150.723.7+779+1+74.3+85422.7-404,053+380.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/15192.5194190.5190.5001.841,2371,2920.962.38+62.8+3+17+82.822.1-174,093050.12
'26/04/14190191189190.5+2.5+1.331.067369550.771.4+179+2.57+6.74+18822-324,110-150.12
'26/04/13187.5189.5186188+0.5+0.271.875907370.81.11+69-1+13.5+81.521.9-164,142060.14
'26/04/10188.5191187.5187.5+0.5+0.271.877149080.791.35-23-1.3+15.4-8.8521.7-324,158+160.14
'26/04/09189189187187-2-1.061.067201,1060.651.35-1170-5.78-12321.7+324,190050.12
'26/04/08185190185189+6.5+3.562.748691,1980.731.64+3020+66.4+36821.8-344,169-450.12
'26/04/07183183180.5182.5+2.5+1.391.394186960.60.76+101+14.3-1.23+11421.6-124,203-490.21
'26/04/02184184178.5180-2.5-1.373.016211,1110.561.12-179+23-4.92-16121.5-554,215+2130.31
'26/04/01182.5183.5181182.5+5.5+3.111.417479340.81.36+145+36-23.5+15821.5-594,270+3110.26
'26/03/31183.5187176.5177-8.5-4.585.661,5842,6320.62.86-2730-53.4-32621.4-344,329+380.18
'26/03/30185188184.5185.5-4-2.111.856241,3600.461.16-1710+1.99-16921.5+44,363+350.11
'26/03/27187189.5186.5189.5001.586021,2000.51.13+5.72+0.77-9.04-2.5521.6-44,359+220.05
'26/03/26193195189.5189.5-3.5-1.812.857053,3020.211.35-306-0.38-10.3-31721.4+384,363000
'26/03/25192.5193.5191.5193+4+2.121.063751,4790.250.72+1320+23.4+15521.6-154,325000
'26/03/24194.5194.5188.5189-1.5-0.793.155611,2950.431.07-1-2-13.8-16.821.5+104,340000
'26/03/23190.5195.5188.5190.5-4.5-2.313.596312,0800.31.21+260+4.29+30.321.4-264,330000
'26/03/20191.5197.5190195+4.5+2.363.949261,3730.671.8+392-0.76+46.6+43821.4-424,356000
'26/03/19196.5198190.5190.5-7-3.543.81,0252,0030.511.98-347-0.45-71.7-41921.2+134,398-600
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/18198.5199196.5197.5+0.5+0.251.277021,0860.651.39+1.91-1+110+11121.3-684,385+160.14
'26/03/17199200197197-1-0.511.526871,4900.461.36-163-1-4.23-16821.3+34,453-150.11
'26/03/16200200196.5198001.776261,0530.591.24-84+2-6.03-8821.4+264,450-1460.13
'26/03/13197200194198003.035617740.721.11-20.5-1+16.5-5.0221.4+74,4240200.45
'26/03/12198202.5194198004.291,0711,7950.62.13+1480-38.6+10921.4-364,417-2200.45
'26/03/11192.5199191198+8.5+4.494.228591,3330.641.69+348-2+38.8+38521.3-84,453-2220.49
'26/03/10190192187.5189.5+5+2.712.447349940.741.39+258-4+11.5+26521-1024,4610240.54
'26/03/09189189183184.5-12.5-6.353.051,5422,5100.612.86-513+2.93-36.9-54720.9+294,563+1240.53
'26/03/06195.5198193.5197+1.5+0.772.35428230.661.06+1500+19.2+16921.2-384,534-4230.51
'26/03/05195196.5192195.5+6.5+3.442.388521,1690.731.66+91.9-0.3+55.6+14721-14,572+3270.59
'26/03/04196196189189-9-4.553.541,6302,5290.643.12-560-60-44.9-66521-44,573+5240.52
'26/03/03204204.5196.5198-5-2.463.941,2842,1930.592.56-294+5.03-43.8-33321.3-354,577-2190.42
'26/03/02201206.5198.5203-3-1.463.881,2142,1420.572.47+75-62.1-17.8-4.9221.4-184,612-1210.46
'26/02/26206209205.5206001.71,4461,9410.742.99+421-160+22.4+28321.4-804,630+1220.48
'26/02/25207208203.5206+1+0.492.21,8982,7810.683.9-312-27.1-72.9-41221+174,7100210.45
'26/02/24198.5205198.5205+7+3.543.281,6782,1980.763.41+556-4+15.4+56721.2-474,693-2210.45
'26/02/23192.5201.5191.5198+7+3.665.241,9262,3740.813.8+5990+130+72920.8-874,740-1230.49
'26/02/11193.5193.5190191-2.5-1.291.811,2522,3300.542.39+44.2+95+1.69+14120.4+44,828-5240.5
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/10189195189193.5+8+4.313.232,0492,5050.823.93+398+10+85.6+49320.4-104,824-2290.6
'26/02/09189.5190185185.5-1.5-0.82.671,4352,2290.642.67-2150-21-23620.1-454,834+1310.64
'26/02/06191191185187-5-2.63.122,1833,1370.74.07-441-201-20.1-66220.1+44,879-2300.61
'26/02/05194196190192-3.5-1.793.071,3732,0540.672.64-408+2-16.2-42320.3-174,875-1320.66
'26/02/04194196.5192195.5+3.5+1.822.341,3221,8140.732.57+166-241+10.6-64.120.6+364,892-2330.67
'26/02/03198198.5191.5192-3-1.543.591,3362,0890.642.59-250-4-54.9-30920.4-154,8560350.72
'26/02/02198.5199.5190195-4.5-2.264.762,0383,3410.613.94-365-213-148-72620.5+254,871+2350.72
'26/01/30207.5207.5199199.5-9-4.324.082,2693,6230.634.57-683-2.07-189-87520.7+154,846+6330.68
'26/01/29216216208.5208.5-6-2.83.51,6752,3440.713.53-288+22.8-53.5-31921+84,8310270.56
'26/01/28217.5218214214.5-1.5-0.691.851,9882,3600.844.28-609-70.4+0.02-67921.1-294,8230270.56
'26/01/27217.5219215216+0.5+0.231.862,4222,8450.855.25-276-67.2-10.7-35421.4-134,852+1270.56
'26/01/26216.5216.5210.5215.5-1-0.462.772,7568,6810.325.89-890-200+19-1,07121.5+1564,865-1260.53
'26/01/23207.5219.5207.5216.5+10+4.845.813,9575,2170.768.51-140-14+54.7-99.822+474,709+6270.57
'26/01/22206.5209205.5206.5+2+0.981.711,4621,3661.073.03-42-237-41.5-32122.1-94,662+2210.45
'26/01/21207.5209.5204.5204.5-6-2.852.381,9783,9400.54.09-705-94.7-70.1-87022.1+364,671-9190.41
'26/01/20208.5210.5206.5210.5+2+0.961.921,3221,9750.672.76+11.4-104+8.74-83.922.504,6350280.6
'26/01/19209210.5206208.5-0.5-0.242.151,2161,5550.782.53-18+42-12.3+11.722.4-164,6350280.6
'26/01/16209.5211207209001.911,0631,3060.812.22+14.4-100-11.9-97.522.3-624,651-4280.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/15211211206209-2.5-1.182.361,3671,7310.792.84-393-144-85.3-62222.3+564,713+3320.68
'26/01/14209.5211.5208.5211.5+3.5+1.681.441,1481,7000.682.41+457-171+13+29922.5-124,6570290.62
'26/01/13210.5213.5206208-1.5-0.723.581,7653,2580.543.7-226+34+28.5-16322.2-334,669+3290.62
'26/01/12208210206209.5+1.5+0.721.928792,1970.41.83+180+15+6.66+20222.3-434,702+1260.55
'26/01/09208208.5202.5208+1.5+0.732.911,1221,3600.832.32-14+12-15.5-17.522.2-654,745+1250.53
'26/01/08210210205206.5-4-1.92.381,1331,8680.612.35-178+77-36.6-13822.1+394,810-2240.5
'26/01/07213.5213.5207.5210.5-0.5-0.242.841,7202,6570.653.61-436+89-3.82-35122.2-264,771+3260.54
'26/01/06205.5211205.5211+6+2.932.682,1072,5740.824.41+224+78.5+231+53422.5-144,797+2230.48
'26/01/05208210203205-1-0.493.42,3962,6430.914.94-596+92+15.1-48922.3-804,811-1210.44
'26/01/02202.5208.5202.5206+3.5+1.732.961,9421,9730.983.99+1+84-25.6+59.422.6+494,891-4220.45
'25/12/31202204.5202202.5001.236779480.711.37-121+97+0.61-23.422.6+814,8420260.54
'25/12/30201.5203.5200202.5001.735331,6650.321.08-62+99+7.62+44.622.6+74,7610260.55
'25/12/29201204.5200.5202.5+2+127791,0270.761.58+199+95+6.26+30022.7-1314,754-1260.55
'25/12/26204204199.5200.5-2.5-1.232.221,0281,5250.672.06-88-341-1.42-43022.5+564,885-2270.55
'25/12/24203205202203+1+0.51.494186040.690.85+48-17.6-7.64+22.722.6-134,8290290.6
'25/12/23207.5207.5202202-4-1.942.676162,2000.281.25-1460-9.96-15622.5-274,842-2290.6
'25/12/22207207.5205.5206+0.5+0.240.976321,2300.511.3+58.8-1+7.79+65.522.6-1034,869+1310.64
'25/12/19201206198.5205.5+6.5+3.273.771,1321,4100.82.28+41.1-1+62.8+10322.6+1194,972-6300.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/18201202199199-2-11.494789310.510.95-86.90+2.11-84.822.5-34,853-8360.74
'25/12/17204204200201-2-0.991.971,0451,2900.812.11-13-78+40.7-50.322.6+94,856-5440.91
'25/12/16205205.5198203-3-1.463.641,9561,9750.993.93-44+148-9.27+94.722.5-394,847-16491.01
'25/12/15200208.5200206+2.5+1.234.187879300.851.61+320-17.7+14.322.5+664,886+30651.33
'25/12/12205.5206203203.5-1-0.491.475731,4180.41.17-70.10-12.2-82.322.504,8200350.73
'25/12/11207209204204.5+0.5+0.252.451,1681,4750.792.41+96-183-19.9-10722.5+154,820+3350.73
'25/12/10204.5207204204-1.5-0.731.461,0821,0231.062.22+386-246+27.8+16822.4-2234,805+1320.67
'25/12/09210210205.5205.5-4-1.912.156681,1670.571.38-142-9-6.12-15722.1-165,028-1310.62
'25/12/08207.5210.5207.5209.5+3+1.451.454676700.70.97-22-5-4.06-31.122.2+135,044+1320.63
'25/12/05207208204206.5001.946681,1900.561.38-1000-16.9-11722.2+265,0310310.62
'25/12/04208.5210.5206.5206.5-1-0.481.934357390.590.91-10-1+8.54-2.4722.2-185,0050310.62
'25/12/03209211207.5207.5-1.5-0.721.675478000.681.14-59.10+3.91-55.222.2+155,023+1310.62
'25/12/02210.5211.5208209001.676488910.731.36-186+74-18-13022.2-35,0080300.6
'25/12/01210.5211208209001.447681,2340.621.61-303+81-6.19-22822.2+145,011+1300.6
'25/11/28209210.5208209+1+0.481.26368860.721.33+63-1+3.37+65.422.3-564,997-4290.58
'25/11/27211.5211.5207.5208-0.5-0.241.926931,8340.381.45-67.8-2-49.4-11922.2+505,053-1330.65
'25/11/26207210206.5208.5+4+1.961.711,1871,5720.762.47-249-207+21.7-43422.2+405,003-3340.68
'25/11/25202205201.5204.5+6.5+3.281.779271,2610.741.89+79.90+58.6+13822.3-344,963-9370.75
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/24202202196.5198002.781,3451,4360.942.67+224-25+83.7+28322.2-14,9970460.92
'25/11/21201204196.5198-8-3.883.641,6514,4160.373.28-13.5-40-20.8-74.322.1+154,998-7460.92
'25/11/20204.5208203206+6.5+3.262.511,3413,1510.432.76+126+139+15.3+28122-604,983-2531.06
'25/11/19202205.5199.5199.5-3.5-1.722.961,6222,2330.733.27-59.9-104-88.1-25221.8-85,043-8551.09
'25/11/18210210.5203203-8-3.793.552,1223,8190.564.38+260-112-135+12.821.8+105,051-9631.25
'25/11/17214.5215.5210.5211-2-0.942.351,8334,4600.413.89+762-307-52.8+40221.5-725,041-10721.43
'25/11/14218223.5213213-9.5-4.274.723,06615,4310.26.67-23.60-29.9-53.421-1945,113-9821.6
'25/11/13226226221.5222.5-2.5-1.1122,1204,3390.494.73+333-2-76.8+25421-1225,307-10911.71
'25/11/12225.5228223225+1+0.452.231,2832,0710.622.89+301-160+15.1+15620.7-315,42901011.86
'25/11/11230231224224-4-1.753.071,4624,8200.33.32+2650-98.6+16720.5-3645,460-21011.85
'25/11/10226230220.5228+2+0.884.21,8545,1330.364.17-54.80+47.4-7.3820.3-205,824-81031.77
'25/11/07229.5232226226-5-2.162.61,6822,5890.653.84-100-3-106-20920.3-1315,84401111.9
'25/11/06234237231231-2-0.862.581,2121,6480.742.82-71-2-77.5-15120.3-445,975+11111.86
'25/11/05225233222.5233+3.5+1.534.581,5692,2730.693.58+39.5-3.45+55.4+91.420.3-1136,019-41101.83
'25/11/04235.5236229229.5-4.5-1.922.991,6822,8050.63.89-408-8-91.6-50820.2+116,132-51141.86
'25/11/03232237231.5234+2+0.862.371,4551,7300.843.41+246-13+39.2+27220.4-316,121-11191.94
'25/10/31232235231232001.722,0262,6620.764.71+447-434+88.3+10120.3+146,152-31201.95
'25/10/30238239231232-6.5-2.733.353,2454,5440.717.57-196-22-93.4-31220-3596,138-51232
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/29238240.5236.5238.5+2.5+1.061.691,8382,3050.84.39+260-64+43+23920+626,497-251281.97
'25/10/28240.5242.5235236-2.5-1.053.142,2812,9980.765.41+250-43+16.5+22319.8-4366,435+11532.38
'25/10/27244244238.5238.5-3-1.242.282,4613,0640.85.91-335+25+66.5-24419.6-796,871-11522.21
'25/10/23245245240.5241.5-2.5-1.021.842,1102,5820.825.11-544+120-108-53219.8-186,950-51532.2
'25/10/22243245.5240.5244+1+0.412.062,3502,8670.825.73+101+19-46.7+73.620-866,968+311582.27
'25/10/21238245237243+6+2.533.383,8716,6680.589.39+102-232+121-9.219.9-1037,054+71271.8
'25/10/20236239235.5237+2.5+1.071.491,9662,3890.824.67+195-366+81.7-89.819.8+37,15701201.68
'25/10/17234238233.5234.5-1-0.421.912,8854,4480.656.79-553+127-53.7-47919.6-857,154-161201.68
'25/10/16229.5238.5229.5235.5+8+3.523.963,3714,3560.777.93-185-38+182-41.519.8+257,239+21361.88
'25/10/15231.5231.5227227.5-2.5-1.091.962,5624,7150.545.86-218+3-280-49519.9-2087,214-291341.86
'25/10/14241242229.5230-9-3.775.235,1717,5940.6812.2-77.5+1-393-47020-3227,422-271632.2
'25/10/13224.5240223239+1+0.427.143,9754,9820.89.31+892-128-48.8+71520-2707,744+101902.45
'25/10/09240243.5238238-4-1.652.274,1705,7680.7210+243-25-139+79.219.3-3668,014-91802.25
'25/10/08245246237.5242-7-2.813.417,3428,9290.8217.7-1,096+14-37-1,11918.9-6508,380-321892.26
'25/10/07260260246249-7.5-2.925.469,10710,9950.8322.8-2,398+58-585-2,92519.5-419,030-612212.45
'25/10/03243258242256.5+14+5.776.611,99413,4540.8930.2+1,748+624+558+2,93121.1+109,071+1052823.11
'25/10/02241.5249.5241242.5+4+1.683.567,3339,1760.817.9-241+165+256+18019.8+1329,061+121771.95
'25/10/01242243238238.5-4-1.652.064,1544,6950.889.97-924+11-108-1,02120+1078,929+31651.85
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/09/30238243234242.5+5+2.113.795,0097,0000.7212-793+5+87.4-70020.6+198,822+141621.84
'25/09/26240.5241231237.5-5-2.064.127,8649,2210.8518.5+669+24-115+57821.1-3338,803-781481.68
'25/09/25243.5251.5242.5242.5+0.5+0.213.727,45817,5570.4218.4-415+54+60.5-30120.5+2619,136-302262.47
'25/09/24239250239242+2.5+1.044.5911,04410,991127.1-835+146+7.77-68120.7+7448,875+592562.88
'25/09/23245.5246238.5239.5-3.5-1.443.098,32310,7860.7720.1-1,413+14-173-1,57221-5368,131+221972.42
'25/09/22247255235243-3.5-1.428.1115,35917,9390.8637.5-1,842+70-226-1,99821.7+6858,667-471752.02
'25/09/19238249235246.5+9+3.795.8914,39018,7340.7734.9-1,274+202-277-1,34822.6+1007,982+912222.78
'25/09/18224.5242.5224.5237.5+13.5+6.038.0417,17819,3030.8940.2-10.2+241+844+1,07523.3+5677,882+701311.66