1565 精華 / 現股當沖(日)

1565 精華

1565 精華當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
90.6	90.9	-0.3	-0.33%	0.99%	91.2	91.5	90.6
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
78	712.7萬	140	559股/筆	91.08	0.71	11.3	-0.32
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)
107	968.7萬	219	487張/筆	90.78	+0.9 (+1%)

連續漲跌: 連2漲→跌 ( -0.3元 / -0.33%)

財報評分: 最新64分 / 平均72分

上櫃指數: 381.69 (-13.73 / -3.47%)

新聞及公告

• 精華董事會決議股利配發基準日相關事宜 (公告訊息 08/06 14:33)

• 精2026年第2季合併財務報告業經董事會通過 (公告訊息 08/06 14:32)

• 精2026年第2季財務報告董事會召開日期 (公告訊息 07/29 17:27)

• 日本純淨養肌品牌 Yii核心新品 Milk M 補濕乳液迎夏面世 (PR Newswire 07/12 21:33)

1565 精華現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

1565 精華每日現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/10/22	90.6	-0.3	-0.33	78.25	712.7	2	2.56	18.13	2.54	18.22	2.56	+0.09	+450	0	0
'26/10/21	90.9	+0.9	+1	106.7	968.7	5	4.69	45.29	4.68	45.62	4.71	+0.33	+660	0	0
'26/10/20	90	+0.6	+0.67	52.62	473.1	8	15.2	71.94	15.2	72.01	15.2	+0.07	+87.5	0	0
'26/10/19	89.4	-0.6	-0.67	108.7	968	6	5.52	53.35	5.51	53.62	5.54	+0.27	+450	0	0
'26/10/16	90	+0.5	+0.56	96.63	872	10	10.3	89.93	10.3	90.14	10.3	+0.21	+210	0	0
'26/10/15	89.5	0	0	205.7	1,840	17	8.26	152.2	8.27	152.4	8.28	+0.15	+88.24	0	0
'26/10/14	89.5	+1	+1.13	78.3	699.1	10	12.8	89.31	12.8	89.2	12.8	-0.11	-110	0	0
'26/10/13	88.5	-1.5	-1.67	288.9	2,570	16	5.54	143.1	5.57	142.6	5.55	-0.44	-275	0	0
'26/10/12	90	-1.7	-1.85	492.7	4,437	40	8.12	361.2	8.14	360.3	8.12	-0.93	-232.5	0	0
'26/10/08	97.5	+0.2	+0.21	392.3	3,820	21	5.35	204.4	5.35	204	5.34	-0.38	-181	0	0
'26/10/07	97.3	+1.2	+1.25	168.4	1,633	25	14.8	242	14.8	242.6	14.9	+0.62	+248	0	0
'26/10/06	96.1	-0.6	-0.62	100.4	968.3	7	6.97	67.48	6.97	67.43	6.96	-0.05	-71.43	0	0
'26/10/05	96.7	-0.5	-0.51	128	1,239	9	7.03	87.13	7.03	87.16	7.03	+0.03	+33.33	0	0
'26/10/02	97.2	+0.5	+0.52	139.8	1,360	24	17.2	233.2	17.2	233.2	17.2	-0.01	-4.167	0	0
'26/10/01	96.7	+0.2	+0.21	83.95	809.8	10	11.9	96.41	11.9	96.63	11.9	+0.22	+220	0	0
'26/09/30	96.5	+0.6	+0.63	62.59	602.6	11	17.6	105.9	17.6	105.9	17.6	+0.01	+9.091	0	0
'26/09/29	95.9	+0.4	+0.42	84.73	809.8	12	14.2	114.6	14.2	114.8	14.2	+0.22	+183.3	0	0
'26/09/24	95.5	-0.5	-0.52	99.85	953.8	3	3	28.64	3	28.68	3.01	+0.04	+133.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/09/23	96	-0.3	-0.31	68.6	660.3	4	5.83	38.65	5.85	38.54	5.84	-0.11	-275	0	0
'26/09/22	96.3	-0.4	-0.41	44.9	432.4	0	0	0	0	0	0	0		0	0
'26/09/21	96.7	-1.3	-1.33	104.1	1,004	13	12.5	125.5	12.5	125.6	12.5	+0.09	+69.23	0	0
'26/09/18	98	+1.5	+1.55	253.5	2,442	50	19.7	480.2	19.7	485.2	19.9	+4.99	+998	0	0
'26/09/17	96.5	+0.7	+0.73	119.3	1,149	11	9.22	105.8	9.21	106	9.23	+0.15	+136.4	0	0
'26/09/16	95.8	-0.6	-0.62	124.4	1,192	8	6.43	76.47	6.41	76.93	6.45	+0.46	+575	0	0
'26/09/15	96.4	+0.4	+0.42	130.1	1,254	12	9.23	115.6	9.22	115.9	9.24	+0.36	+300	0	0
'26/09/14	96	-1.1	-1.13	78.86	759	11	13.9	105.7	13.9	106.1	14	+0.39	+354.5	0	0
'26/09/11	97.1	-1.1	-1.12	78.71	766.3	1	1.27	9.75	1.27	9.77	1.28	+0.02	+200	0	0
'26/09/10	98.2	-0.4	-0.41	56.87	557.8	3	5.28	29.49	5.29	29.48	5.28	-0.01	-33.33	0	0
'26/09/09	98.6	0	0	222.2	2,179	34	15.3	331.9	15.2	333.4	15.3	+1.54	+452.9	0	0
'26/09/08	98.6	-0.9	-0.9	96.17	949.6	22	22.9	216.8	22.8	217.8	22.9	+0.96	+436.4	0	0
'26/09/07	99.5	+0.9	+0.91	131.2	1,292	20	15.2	196.6	15.2	197.7	15.3	+1.1	+550	0	0
'26/09/04	98.6	-0.9	-0.9	83.41	820.6	8	9.59	78.71	9.59	79.07	9.64	+0.36	+450	0	0
'26/09/03	99.5	-1	-1	97.79	975.7	15	15.3	149.9	15.4	150.1	15.4	+0.21	+140	0	0
'26/09/02	100.5	+0.9	+0.9	170.2	1,700	9	5.29	89.47	5.26	90.01	5.29	+0.54	+600	0	0
'26/09/01	99.6	+1.2	+1.22	124.6	1,230	18	14.4	177.6	14.4	177.7	14.4	+0.1	+55.56	0	0
'26/08/31	98.4	+0.6	+0.61	99.96	980.9	18	18	176.2	18	177	18	+0.79	+438.9	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/28	97.8	-1.1	-1.11	129.5	1,269	12	9.27	117.4	9.25	118.2	9.31	+0.82	+683.3	0	0
'26/08/27	98.9	+2.6	+2.7	450.6	4,475	103	22.9	1,022	22.8	1,024	22.9	+2.44	+236.9	0	0
'26/08/26	96.3	+1.7	+1.8	198	1,891	7	3.54	66.65	3.53	66.37	3.51	-0.28	-400	0	0
'26/08/25	94.6	+0.2	+0.21	34.09	320.9	0	0	0	0	0	0	0		0	0
'26/08/24	94.4	-0.6	-0.63	72.84	686.9	6	8.24	56.58	8.24	56.77	8.26	+0.19	+316.7	0	0
'26/08/21	95	+0.2	+0.21	24.85	235.7	2	8.05	18.94	8.04	18.94	8.04	0	0	0	0
'26/08/20	94.8	-0.1	-0.11	49.12	467.8	3	6.11	28.58	6.11	28.62	6.12	+0.04	+133.3	0	0
'26/08/19	94.9	+0.4	+0.42	72.22	681.5	5	6.92	47.12	6.91	47.23	6.93	+0.11	+220	0	0
'26/08/18	94.5	+0.2	+0.21	43.01	405.8	0	0	0	0	0	0	0		0	0
'26/08/17	94.3	-0.3	-0.32	26.61	250.7	0	0	0	0	0	0	0		0	0
'26/08/14	94.6	-1.4	-1.46	98.32	930.5	17	17.3	160.8	17.3	161.1	17.3	+0.32	+188.2	0	0
'26/08/13	96	-0.4	-0.41	83.56	799.1	11	13.2	105.5	13.2	105.3	13.2	-0.2	-181.8	0	0
'26/08/12	96.4	+1.8	+1.9	225.7	2,157	42	18.6	400.9	18.6	401.5	18.6	+0.62	+147.6	0	0
'26/08/11	94.6	+0.2	+0.21	67.95	640.6	6	8.83	56.71	8.85	56.53	8.83	-0.18	-300	0	0
'26/08/10	94.4	+1.1	+1.18	163.5	1,539	6	3.67	56.46	3.67	56.23	3.65	-0.23	-383.3	0	0
'26/08/07	93.3	+0.2	+0.21	87.79	821.1	9	10.3	83.9	10.2	84.04	10.2	+0.14	+155.6	0	0
'26/08/06	93.1	-0.1	-0.11	42.01	390.5	4	9.52	37.15	9.51	37.19	9.52	+0.04	+100	0	0
'26/08/05	93.2	+0.6	+0.65	290.3	2,717	17	5.86	158.4	5.83	158.8	5.84	+0.38	+223.5	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/08/04	92.6	+0.6	+0.65	109.9	1,015	1	0.91	9.22	0.91	9.23	0.91	+0.01	+100	0	0
'26/08/03	92	0	0	100.8	925.9	4	3.97	36.63	3.96	36.7	3.96	+0.07	+175	0	0
'26/07/31	92	+0.7	+0.77	87	803.5	13	14.9	119.8	14.9	120.3	15	+0.48	+369.2	0	0
'26/07/30	91.3	+0.3	+0.33	117.2	1,067	13	11.1	118.2	11.1	118.8	11.1	+0.57	+438.5	0	0
'26/07/29	91	-1.2	-1.3	243.5	2,222	34	14	310.6	14	310.6	14	-0.05	-14.71	0	0
'26/07/28	92.2	-1.3	-1.39	186.6	1,721	28	15	258.6	15	259	15	+0.37	+132.1	0	0
'26/07/27	93.5	0	0	58.96	550.6	9	15.3	84.02	15.3	84.18	15.3	+0.16	+177.8	0	0
'26/07/24	93.5	+0.2	+0.21	55.87	521.1	4	7.16	37.25	7.15	37.4	7.18	+0.15	+375	0	0
'26/07/23	93.3	-0.4	-0.43	54.01	504.5	9	16.7	84.07	16.7	84.08	16.7	+0.01	+11.11	0	0
'26/07/22	93.7	-0.3	-0.32	64.82	611.6	11	17	103.8	17	103.9	17	+0.19	+172.7	0	0
'26/07/21	94	+1	+1.08	96.46	909.8	18	18.7	169.8	18.7	169.7	18.6	-0.14	-77.78	0	0
'26/07/20	93	-0.4	-0.43	104.2	969.8	14	13.4	130.3	13.4	130.6	13.5	+0.35	+250	0	0
'26/07/17	93.4	-2.4	-2.51	208	1,960	10	4.81	94.6	4.83	94.41	4.82	-0.19	-190	0	0
'26/07/16	95.8	-0.9	-0.93	60.68	582.6	13	21.4	124.8	21.4	124.9	21.4	+0.16	+123.1	0	0
'26/07/15	96.7	+1.7	+1.79	97.9	939.1	13	13.3	124.2	13.2	124.7	13.3	+0.54	+415.4	0	0
'26/07/14	95	-1.1	-1.14	95.59	906.7	22	23	209	23	209	23.1	+0.05	+22.73	0	0
'26/07/13	96.1	-0.9	-0.93	66.89	644.5	13	19.4	125.5	19.5	125.6	19.5	+0.14	+107.7	0	0
'26/07/09	97	+0.2	+0.21	67.17	648.6	16	23.8	154.2	23.8	154.4	23.8	+0.21	+131.2	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/07/08	96.8	-1.2	-1.22	135.5	1,314	22	16.2	213.9	16.3	213.3	16.2	-0.63	-286.4	0	0
'26/07/07	98	-0.8	-0.81	107.3	1,051	18	16.8	176.5	16.8	176.8	16.8	+0.31	+172.2	0	0
'26/07/06	98.8	+0.6	+0.61	350.9	3,506	85	24.2	849	24.2	848.6	24.2	-0.41	-48.24	0	0
'26/07/03	98.2	+1.9	+1.97	257.5	2,539	53	20.6	521.2	20.5	522	20.6	+0.8	+150.9	0	0
'26/07/02	96.3	+0.6	+0.63	55.5	532.8	17	30.6	162.9	30.6	163.2	30.6	+0.27	+158.8	0	0
'26/07/01	95.7	-1.9	-1.95	93.81	900.1	6	6.4	57.66	6.41	57.42	6.38	-0.24	-400	0	0
'26/06/30	97.6	+0.6	+0.62	245	2,388	46	18.8	448.9	18.8	450.1	18.8	+1.25	+271.7	0	0
'26/06/29	97	+2.6	+2.75	294.4	2,840	57	19.4	548.5	19.3	549.7	19.4	+1.15	+201.8	0	0
'26/06/26	94.4	-0.8	-0.84	205.7	1,945	50	24.3	471.6	24.2	473.1	24.3	+1.42	+284	0	0
'26/06/25	95.2	+2.2	+2.37	385.5	3,696	82	21.3	782.6	21.2	789.9	21.4	+7.33	+893.9	1	0.26
'26/06/24	93	-0.3	-0.32	120.5	1,119	8	6.64	74.15	6.62	74.33	6.64	+0.18	+225	0	0
'26/06/23	93.3	-0.3	-0.32	139.9	1,308	23	16.4	215.5	16.5	215.8	16.5	+0.35	+152.2	0	0
'26/06/22	93.6	-0.3	-0.32	174.2	1,634	19	10.9	178.1	10.9	178.4	10.9	+0.32	+168.4	0	0
'26/06/18	93.9	-0.3	-0.32	133.7	1,258	16	12	150.6	12	150.5	12	-0.19	-118.8	0	0
'26/06/17	94.2	+0.7	+0.75	90.37	848.8	8	8.85	75	8.84	75.31	8.87	+0.31	+387.5	1	1.11
'26/06/16	93.5	+0.5	+0.54	180.8	1,684	13	7.19	120.9	7.18	121	7.19	+0.14	+107.7	0	0
'26/06/15	93	-1.1	-1.17	201.6	1,882	13	6.45	121.5	6.46	121.7	6.47	+0.16	+123.1	0	0
'26/06/12	94.1	+0.4	+0.43	114.3	1,077	8	7	75.25	6.99	75.32	6.99	+0.07	+87.5	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/06/11	93.7	-0.6	-0.64	148.6	1,389	28	18.8	261.7	18.8	261.7	18.8	0	0	0	0
'26/06/10	94.3	-1.5	-1.57	301.8	2,840	74	24.5	696.4	24.5	697.1	24.5	+0.7	+94.59	0	0
'26/06/09	95.8	+0.8	+0.84	87.4	834	10	11.4	95.32	11.4	95.58	11.5	+0.26	+260	0	0
'26/06/08	95	-0.6	-0.63	232.8	2,191	41	17.6	382.4	17.5	385.8	17.6	+3.39	+826.8	0	0
'26/06/05	95.6	-0.6	-0.62	137	1,314	31	22.6	297.2	22.6	297.5	22.6	+0.33	+106.5	0	0
'26/06/04	96.2	+0.6	+0.63	219.2	2,101	54	24.6	517.4	24.6	517.9	24.6	+0.45	+83.33	0	0
'26/06/03	95.6	+1.2	+1.27	322	3,060	41	12.7	387.2	12.7	389.9	12.7	+2.72	+663.4	0	0
'26/06/02	94.4	+0.1	+0.11	242.5	2,278	44	18.1	413.3	18.1	412.8	18.1	-0.45	-102.3	0	0
'26/06/01	94.3	+0.3	+0.32	140.4	1,321	22	15.7	206.5	15.6	206.8	15.7	+0.28	+127.3	0	0
'26/05/29	94	+1.7	+1.84	176.4	1,657	22	12.5	206.2	12.4	206.8	12.5	+0.63	+286.4	0	0
'26/05/28	92.3	-0.3	-0.32	150.5	1,392	23	15.3	213.2	15.3	212.7	15.3	-0.54	-234.8	0	0
'26/05/27	92.6	-1	-1.07	177	1,640	25	14.1	231.9	14.1	231.8	14.1	-0.12	-48	0	0
'26/05/26	93.6	+0.3	+0.32	172.4	1,603	6	3.48	55.8	3.48	55.91	3.49	+0.11	+183.3	0	0
'26/05/25	93.3	-1.6	-1.69	229.1	2,138	14	6.11	131.1	6.13	130.8	6.12	-0.3	-214.3	0	0
'26/05/22	94.9	-1.6	-1.66	159.1	1,515	13	8.17	124.1	8.19	124.1	8.19	-0.03	-23.08	0	0
'26/05/21	96.5	+2.3	+2.44	238.5	2,289	31	13	296.2	12.9	298.2	13	+2.09	+674.2	0	0
'26/05/20	94.2	-0.1	-0.11	140.3	1,322	26	18.5	245.1	18.5	244.7	18.5	-0.35	-134.6	0	0
'26/05/19	94.3	+0.4	+0.43	164.7	1,558	30	18.2	283.2	18.2	283.7	18.2	+0.46	+153.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/05/18	93.9	+0.3	+0.32	231	2,157	63	27.3	585.3	27.1	591.2	27.4	+5.85	+928.6	0	0
'26/05/15	93.6	-1.7	-1.78	440.7	4,162	57	12.9	539.6	13	538.2	12.9	-1.37	-240.4	0	0
'26/05/14	95.3	-1.5	-1.55	327.8	3,135	28	8.54	267.6	8.54	268.6	8.57	+0.93	+332.1	1	0.31
'26/05/13	96.8	-1.5	-1.53	305.3	2,960	35	11.5	339.5	11.5	339.5	11.5	-0.03	-8.571	2	0.66
'26/05/12	98.3	-1.7	-1.7	528.9	5,201	18	3.4	177.2	3.41	177.1	3.41	-0.09	-50	0	0
'26/05/11	100	-2.5	-2.44	401.6	4,048	32	7.97	324.2	8.01	322	7.95	-2.3	-718.8	0	0
'26/05/08	102.5	-0.5	-0.49	173.2	1,770	13	7.51	133	7.51	133.1	7.52	+0.1	+76.92	0	0
'26/05/07	103	+0.5	+0.49	131.9	1,357	17	12.9	174.4	12.9	175	12.9	+0.65	+382.4	0	0
'26/05/06	102.5	0	0	110.1	1,132	15	13.6	153.7	13.6	154.2	13.6	+0.5	+333.3	0	0
'26/05/05	102.5	0	0	107.6	1,105	8	7.44	81.9	7.41	82.45	7.46	+0.55	+687.5	0	0
'26/05/04	102.5	-1	-0.97	119.6	1,235	13	10.9	134.6	10.9	133.8	10.8	-0.75	-576.9	0	0
'26/04/30	103.5	-1	-0.96	60.94	635.1	7	11.5	73	11.5	73.3	11.5	+0.3	+428.6	0	0
'26/04/29	104.5	+1	+0.97	104.4	1,088	12	11.5	124.6	11.5	125.1	11.5	+0.5	+416.7	0	0
'26/04/28	103.5	-0.5	-0.48	100.1	1,034	14	14	144.1	13.9	144.9	14	+0.8	+571.4	0	0
'26/04/27	104	-0.5	-0.48	166.2	1,728	7	4.21	72.85	4.22	72.85	4.22	0	0	0	0
'26/04/24	104.5	0	0	160.9	1,674	16	9.95	166.4	9.94	166.8	9.96	+0.45	+281.2	0	0
'26/04/23	104.5	-1	-0.95	186.5	1,954	20	10.7	210.4	10.8	209.8	10.7	-0.6	-300	0	0
'26/04/22	105.5	-0.5	-0.47	131.7	1,392	14	10.6	147.8	10.6	148.7	10.7	+0.85	+607.1	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/04/21	106	-1	-0.93	133.4	1,412	11	8.24	116.6	8.26	116.6	8.26	0	0	0	0
'26/04/20	107	-1.5	-1.38	268.8	2,891	24	8.93	258.6	8.94	258.5	8.94	-0.05	-20.83	0	0
'26/04/17	108.5	-0.5	-0.46	202.8	2,200	36	17.8	389.8	17.7	390.9	17.8	+1.15	+319.4	0	0
'26/04/16	109	+5.5	+5.31	487.5	5,227	63	12.9	670.4	12.8	673.4	12.9	+3.05	+484.1	0	0
'26/04/15	103.5	-0.5	-0.48	104.2	1,080	11	10.6	113.9	10.5	114	10.6	+0.15	+136.4	0	0
'26/04/14	104	0	0	75.97	789	13	17.1	135	17.1	135.1	17.1	+0.15	+115.4	0	0
'26/04/13	104	-2	-1.89	137	1,439	10	7.3	104.6	7.27	105.8	7.35	+1.2	+1,200	0	0
'26/04/10	106	+3.5	+3.41	361	3,806	34	9.42	358	9.4	359.2	9.44	+1.25	+367.6	0	0
'26/04/09	102.5	-1	-0.97	145.2	1,492	20	13.8	205.4	13.8	205.6	13.8	+0.25	+125	0	0
'26/04/08	103.5	+0.5	+0.49	264.2	2,723	14	5.3	144.2	5.29	144.6	5.31	+0.5	+357.1	0	0
'26/04/07	103	-1.5	-1.44	115	1,185	10	8.69	103.2	8.7	102.9	8.68	-0.25	-250	0	0
'26/04/02	104.5	0	0	81.33	851.1	13	16	136.4	16	135.9	16	-0.55	-423.1	0	0
'26/04/01	104.5	+2	+1.95	123.5	1,290	18	14.6	188	14.6	187.8	14.6	-0.15	-83.33	0	0
'26/03/31	102.5	-1	-0.97	149.7	1,539	19	12.7	195.4	12.7	196.1	12.7	+0.65	+342.1	0	0
'26/03/30	103.5	-1.5	-1.43	113	1,177	17	15	177.6	15.1	177	15	-0.5	-294.1	0	0
'26/03/27	105	+1.5	+1.45	163.4	1,709	35	21.4	365	21.4	364	21.3	-1	-285.7	0	0
'26/03/26	103.5	-0.5	-0.48	70.48	734.8	7	9.93	72.9	9.92	73.2	9.96	+0.3	+428.6	0	0
'26/03/25	104	+0.5	+0.48	76.59	799	2	2.61	20.75	2.6	20.85	2.61	+0.1	+500	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/03/24	103.5	0	0	129.3	1,343	28	21.6	290.6	21.6	290.8	21.7	+0.25	+89.29	0	0
'26/03/23	103.5	-2	-1.9	129.7	1,348	19	14.6	197.4	14.6	197.4	14.6	0	0	0	0
'26/03/20	105.5	+0.5	+0.48	182.7	1,934	22	12	231.9	12	232.8	12	+0.9	+409.1	0	0
'26/03/19	105	-2	-1.87	295	3,117	12	4.07	126.4	4.06	126.7	4.07	+0.25	+208.3	0	0
'26/03/18	107	0	0	102.6	1,098	14	13.6	150.4	13.7	150	13.7	-0.45	-321.4	0	0
'26/03/17	107	+1	+0.94	136.3	1,466	67	49.2	722	49.2	721.8	49.2	-0.25	-37.31	0	0
'26/03/16	106	-1.5	-1.4	121	1,292	12	9.92	128.1	9.92	128.4	9.94	+0.3	+250	0	0
'26/03/13	107.5	0	0	87.34	938.4	7	8.01	74.8	7.97	75.1	8	+0.3	+428.6	0	0
'26/03/12	107.5	-1.5	-1.38	117.1	1,262	9	7.69	96.75	7.67	96.85	7.67	+0.1	+111.1	0	0
'26/03/11	109	+1.5	+1.4	96.62	1,053	7	7.24	76.05	7.22	76.25	7.24	+0.2	+285.7	0	0
'26/03/10	107.5	+1	+0.94	68.26	733.7	11	16.1	118	16.1	118.3	16.1	+0.25	+227.3	0	0
'26/03/09	106.5	-3.5	-3.18	194.6	2,067	9	4.62	95.5	4.62	95.9	4.64	+0.4	+444.4	0	0
'26/03/06	110	0	0	66.82	732.5	11	16.5	120.2	16.4	120.6	16.5	+0.5	+454.5	0	0
'26/03/05	110	+4	+3.77	237.7	2,585	37	15.6	400.3	15.5	402.8	15.6	+2.5	+675.7	1	0.42
'26/03/04	106	-3.5	-3.2	270.8	2,892	24	8.86	256.8	8.88	256.6	8.87	-0.2	-83.33	0	0
'26/03/03	109.5	-0.5	-0.45	333.7	3,634	77	23.1	839.4	23.1	841	23.1	+1.65	+214.3	0	0
'26/03/02	110	-2	-1.79	224.2	2,478	36	16.1	397.9	16.1	398.4	16.1	+0.55	+152.8	0	0
'26/02/26	112	0	0	237	2,661	51	21.5	574.3	21.6	574.5	21.6	+0.2	+39.22	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/02/25	112	0	0	177.4	1,997	47	26.5	529.4	26.5	530.2	26.6	+0.8	+170.2	0	0
'26/02/24	112	0	0	183.7	2,065	36	19.6	405	19.6	405.4	19.6	+0.5	+138.9	0	0
'26/02/23	112	0	0	213	2,396	30	14.1	337.3	14.1	337.5	14.1	+0.2	+66.67	0	0
'26/02/11	112	-1.5	-1.32	170.1	1,909	29	17	325.4	17	326.4	17.1	+1	+344.8	0	0
'26/02/10	113.5	+2	+1.79	108.5	1,224	13	12	146.2	11.9	146.5	12	+0.3	+230.8	0	0
'26/02/09	111.5	-2.5	-2.19	279.5	3,142	52	18.6	583.4	18.6	586.8	18.7	+3.4	+653.8	0	0
'26/02/06	114	-2.5	-2.15	157.9	1,797	42	26.6	478.3	26.6	479.3	26.7	+1	+238.1	0	0
'26/02/05	116.5	+3.5	+3.1	428.3	4,985	87	20.3	1,004	20.1	1,018	20.4	+14.15	+1,626	0	0
'26/02/04	113	+1	+0.89	126.9	1,429	12	9.45	134.4	9.41	135	9.44	+0.5	+416.7	0	0
'26/02/03	112	+1	+0.9	86.39	962.5	10	11.6	111.6	11.6	111.4	11.6	-0.25	-250	0	0
'26/02/02	111	-2	-1.77	165.4	1,842	30	18.1	333.8	18.1	334.2	18.1	+0.5	+166.7	0	0
'26/01/30	113	-1.5	-1.31	196.3	2,228	34	17.3	386	17.3	385.8	17.3	-0.2	-58.82	0	0
'26/01/29	114.5	-0.5	-0.43	277.8	3,185	56	20.2	642.1	20.2	643.8	20.2	+1.75	+312.5	0	0
'26/01/28	115	-1	-0.86	237.9	2,739	25	10.5	287.6	10.5	288.8	10.5	+1.25	+500	0	0
'26/01/27	116	0	0	253.4	2,922	29	11.4	335.4	11.5	335.8	11.5	+0.4	+137.9	0	0
'26/01/26	116	-0.5	-0.43	194.9	2,254	21	10.8	242.6	10.8	243.5	10.8	+0.85	+404.8	0	0
'26/01/23	116.5	+1	+0.87	211.8	2,462	14	6.61	162.6	6.61	163	6.62	+0.45	+321.4	0	0
'26/01/22	115.5	0	0	203.1	2,337	31	15.3	356.4	15.2	357.1	15.3	+0.65	+209.7	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'26/01/21	115.5	-1	-0.86	192.6	2,224	19	9.86	219.3	9.86	220.2	9.9	+0.95	+500	0	0
'26/01/20	116.5	-1	-0.85	167.7	1,961	10	5.96	117.4	5.99	117.1	5.97	-0.35	-350	0	0
'26/01/19	117.5	-0.5	-0.42	148.6	1,753	19	12.8	224.6	12.8	224.2	12.8	-0.4	-210.5	0	0
'26/01/16	118	-1	-0.84	152.1	1,798	16	10.5	189	10.5	189.5	10.5	+0.5	+312.5	0	0
'26/01/15	119	+0.5	+0.42	102.7	1,214	1	0.97	11.8	0.97	11.9	0.98	+0.1	+1,000	0	0
'26/01/14	118.5	+2	+1.72	199	2,359	24	12.1	283	12	285.2	12.1	+2.25	+937.5	0	0
'26/01/13	116.5	0	0	104.2	1,217	18	17.3	210.2	17.3	210.2	17.3	-0.1	-55.56	0	0
'26/01/12	116.5	+2.5	+2.19	152.6	1,763	25	16.4	287.7	16.3	289	16.4	+1.3	+520	0	0
'26/01/09	114	-2.5	-2.15	258	2,958	42	16.3	484.2	16.4	484.7	16.4	+0.55	+131	0	0
'26/01/08	116.5	+0.5	+0.43	127.3	1,488	33	25.9	385.2	25.9	385.6	25.9	+0.35	+106.1	0	0
'26/01/07	116	+1.5	+1.31	95.94	1,107	7	7.3	80.45	7.26	81.2	7.33	+0.75	+1,071	0	0
'26/01/06	114.5	+1	+0.88	137.5	1,567	8	5.82	91.05	5.81	91.45	5.83	+0.4	+500	0	0
'26/01/05	113.5	-2.5	-2.16	308.4	3,515	23	7.46	262.4	7.46	263.8	7.51	+1.5	+652.2	0	0
'26/01/02	116	0	0	126.5	1,479	22	17.4	257.2	17.4	256.8	17.4	-0.35	-159.1	0	0
'25/12/31	116	-1	-0.85	92.4	1,074	13	14.1	151.1	14.1	151.4	14.1	+0.25	+192.3	0	0
'25/12/30	117	+0.5	+0.43	91.52	1,062	8	8.74	92.6	8.72	93.1	8.77	+0.5	+625	0	0
'25/12/29	116.5	0	0	187.9	2,203	46	24.5	537.2	24.4	539.6	24.5	+2.4	+521.7	0	0
'25/12/26	116.5	-1	-0.85	301.8	3,493	80	26.5	926.2	26.5	929	26.6	+2.8	+350	1	0.33
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/12/24	117.5	0	0	103.4	1,216	18	17.4	211.4	17.4	211.6	17.4	+0.2	+111.1	0	0
'25/12/23	117.5	+1	+0.86	137.6	1,610	24	17.4	279.6	17.4	281.4	17.5	+1.75	+729.2	0	0
'25/12/22	116.5	0	0	179.2	2,092	39	21.8	454.6	21.7	456.2	21.8	+1.55	+397.4	0	0
'25/12/19	116.5	+0.5	+0.43	124.8	1,458	26	20.8	304	20.8	303.2	20.8	-0.8	-307.7	0	0
'25/12/18	116	-1	-0.85	102.4	1,190	19	18.6	221	18.6	220.9	18.6	-0.15	-78.95	0	0
'25/12/17	117	+0.5	+0.43	136.4	1,601	30	22	351.8	22	352.6	22	+0.75	+250	0	0
'25/12/16	116.5	-2.5	-2.1	308.1	3,595	28	9.09	326.4	9.08	327.8	9.12	+1.35	+482.1	0	0
'25/12/15	119	-1	-0.83	36.52	435.2	3	8.21	35.8	8.23	35.75	8.22	-0.05	-166.7	0	0
'25/12/12	120	+1.5	+1.27	105.7	1,259	11	10.4	131	10.4	131.2	10.4	+0.2	+181.8	0	0
'25/12/11	118.5	-2.5	-2.07	115.6	1,377	15	13	179.4	13	179	13	-0.45	-300	0	0
'25/12/10	121	+2	+1.68	143.3	1,723	14	9.77	167.8	9.74	168.5	9.78	+0.7	+500	0	0
'25/12/09	119	-2.5	-2.06	306	3,648	39	12.7	464.6	12.7	466.8	12.8	+2.25	+576.9	0	0
'25/12/08	121.5	-5.5	-4.33	427.8	5,238	53	12.4	645.7	12.3	648.8	12.4	+3.05	+575.5	0	0
'25/12/05	127	-2	-1.55	70.51	900.1	4	5.67	51.1	5.68	51.3	5.7	+0.2	+500	0	0
'25/12/04	129	-0.5	-0.39	51.48	665.8	5	9.71	64.5	9.69	64.75	9.73	+0.25	+500	0	0
'25/12/03	129.5	-1	-0.77	96.28	1,254	6	6.23	78	6.22	77.9	6.21	-0.1	-166.7	0	0
'25/12/02	130.5	+3.5	+2.76	180.6	2,354	32	17.7	415.6	17.7	417.8	17.7	+2.2	+687.5	0	0
'25/12/01	127	0	0	56.16	716.1	4	7.12	50.75	7.09	51.2	7.15	+0.45	+1,125	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/28	127	0	0	51.36	653.6	7	13.6	88.85	13.6	89.15	13.6	+0.3	+428.6	0	0
'25/11/27	127	0	0	32.91	418.5	1	3.04	12.65	3.02	12.7	3.03	+0.05	+500	0	0
'25/11/26	127	+0.5	+0.4	60.1	764.6	8	13.3	101.5	13.3	101.8	13.3	+0.3	+375	0	0
'25/11/25	126.5	+2	+1.61	74.85	940.5	2	2.67	25.05	2.66	25.3	2.69	+0.25	+1,250	0	0
'25/11/24	124.5	+1	+0.81	75.57	940.2	9	11.9	111.8	11.9	112.8	12	+0.95	+1,056	0	0
'25/11/21	123.5	-2.5	-1.98	186.5	2,306	32	17.2	396.5	17.2	396	17.2	-0.45	-140.6	0	0
'25/11/20	126	+1	+0.8	63.14	796.2	3	4.75	37.75	4.74	37.95	4.77	+0.2	+666.7	0	0
'25/11/19	125	-1	-0.79	145.1	1,814	29	20	363.4	20	362.2	20	-1.2	-413.8	0	0
'25/11/18	126	-2	-1.56	168	2,123	20	11.9	253.7	11.9	252.8	11.9	-0.95	-475	0	0
'25/11/17	128	-1	-0.78	210.7	2,690	34	16.1	433.7	16.1	436.1	16.2	+2.4	+705.9	0	0
'25/11/14	129	-3.5	-2.64	149.4	1,944	13	8.7	169.6	8.72	169.9	8.74	+0.35	+269.2	0	0
'25/11/13	132.5	-1.5	-1.12	129.9	1,718	3	2.31	39.75	2.31	39.75	2.31	0	0	0	0
'25/11/12	134	+4	+3.08	236.2	3,143	28	11.9	370.4	11.8	372.1	11.8	+1.75	+625	0	0
'25/11/11	130	+1	+0.78	74.47	965.8	11	14.8	142.9	14.8	142.8	14.8	-0.05	-45.45	0	0
'25/11/10	129	-4	-3.01	257.3	3,308	38	14.8	488	14.8	490	14.8	+2.05	+539.5	0	0
'25/11/07	133	+2.5	+1.92	308.4	4,105	69	22.4	915.6	22.3	919	22.4	+3.35	+485.5	0	0
'25/11/06	130.5	+1.5	+1.16	103.3	1,343	24	23.2	312.4	23.3	311	23.2	-1.4	-583.3	0	0
'25/11/05	129	-0.5	-0.39	121.1	1,558	24	19.8	308.4	19.8	308.9	19.8	+0.5	+208.3	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
'25/11/04	129.5	+0.5	+0.39	79.42	1,029	11	13.9	142.6	13.9	143	13.9	+0.35	+318.2	0	0
'25/11/03	129	-1.5	-1.15	78.69	1,023	14	17.8	182.1	17.8	182.6	17.9	+0.55	+392.9	0	0
'25/10/31	130.5	+0.5	+0.38	71.59	932.7	9	12.6	117	12.5	117.4	12.6	+0.3	+333.3	0	0
'25/10/30	130	+1	+0.78	126.2	1,639	9	7.13	116.5	7.11	117	7.14	+0.5	+555.6	0	0
'25/10/29	129	0	0	79.77	1,027	6	7.52	77.3	7.53	77.5	7.55	+0.2	+333.3	0	0
'25/10/28	129	-1.5	-1.15	299.4	3,850	22	7.35	282.8	7.35	284	7.38	+1.2	+545.5	0	0

1565 精華 / 現股當沖(日)

1565 精華

新聞及公告

1565 精華 現股當沖

1565 精華 現股當沖 與 日K線圖

1565 精華現股當沖

1565 精華現股當沖與日K線圖