≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7765 中華資安 / K線比較(日)

7765 中華資安

日期: 10/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
232.5236.5-4-1.69%1.27%235.5235.5232.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
872,027萬269323股/筆233.34.9420.271.38
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)
711,672萬178398張/筆236.1-0.5 (-0.21%)

連續漲跌: 連2跌  ( -4.5元 / -1.9%)

財報評分: 最新77分 / 平均71分

上市指數: 48475.74 (122.25 / +0.25%)

新聞及公告

• 中華資安內部稽核主管異動 (公告訊息 09/24 15:11)

• AI巨頭齊點名網路風險！中華資安領頭　5檔軟體股刷漲停 (ETtoday新聞雲 09/14 10:38)

• 〈焦點股〉獲黃仁勳喊話護體 近10檔資安股逆勢漲超過半根停板 (Anue鉅亨 09/14 10:10)

• 中華資安2026年第二季財務報告業經董事會決議通過 (公告訊息 07/29 17:12)

• 中華資安技術長異動 (公告訊息 07/29 17:11)

• 中華資安向關係人取得使用權資產（租賃範圍調整） (公告訊息 07/29 17:00)

• 中華資安受邀參加元大證券舉辦之線上法人說明會 (公告訊息 07/29 16:55)

• 中華資安2026年第二季自結損益 (公告訊息 07/15 14:58)

• 中華資安新任董事長 (公告訊息 06/30 15:05)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/10/02232.5-4-1.69%-1.69%48475.74+122.25+0.25%+0.25%-1.94%-1.94%
'26/10/01236.5-0.5-0.21%-1.9%48353.49+413.36+0.86%+1.12%-1.07%-3.02%
'26/09/3023700%-1.9%47940.13+308.17+0.65%+1.77%-0.65%-3.67%
'26/09/29237-4-1.66%-3.53%47631.96-392.64-0.82%+0.94%-0.84%-4.47%
'26/09/24241-2-0.82%-4.32%48024.6-132.69-0.28%+0.66%-0.54%-4.98%
'26/09/23243+2+0.83%-3.53%48157.29+357.12+0.75%+1.41%+0.08%-4.94%
'26/09/22241+1+0.42%-3.12%47800.17+81.33+0.17%+1.59%+0.25%-4.71%
'26/09/21240-3-1.23%-4.32%47718.84+538.09+1.14%+2.74%-2.37%-7.07%
'26/09/18243+12+5.19%+0.65%47180.75+892.75+1.93%+4.73%+3.26%-4.08%
'26/09/17231-9-3.75%-3.12%46288+439.1+0.96%+5.73%-4.71%-8.85%
'26/09/16240+5+2.13%-1.06%45848.9+337.41+0.74%+6.51%+1.39%-7.58%
'26/09/15235-5-2.08%-3.12%45511.49-351.03-0.77%+5.7%-1.31%-8.82%
'26/09/14240+21.5+9.84%+6.41%45862.52-322.33-0.7%+4.96%+10.5%+1.45%
'26/09/11218.5+3.5+1.63%+8.14%46184.85-755.64-1.61%+3.27%+3.24%+4.87%
'26/09/10215-3.5-1.6%+6.41%46940.49-242.87-0.51%+2.74%-1.09%+3.67%
'26/09/09218.500%+6.41%47183.36+77.58+0.16%+2.91%-0.16%+3.5%
'26/09/08218.5-2-0.91%+5.44%47105.78-220.49-0.47%+2.43%-0.44%+3.01%
'26/09/07220.5-1-0.45%+4.97%47326.27+775.14+1.67%+4.13%-2.12%+0.83%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/04221.5-0.5-0.23%+4.73%46551.13+693.47+1.51%+5.71%-1.74%-0.98%
'26/09/03222-1.5-0.67%+4.03%45857.66-307.06-0.67%+5.01%0%-0.98%
'26/09/02223.500%+4.03%46164.72-784-1.67%+3.25%+1.67%+0.77%
'26/09/01223.500%+4.03%46948.72+820.25+1.78%+5.09%-1.78%-1.06%
'26/08/31223.5-0.5-0.22%+3.79%46128.47-202.98-0.44%+4.63%+0.22%-0.83%
'26/08/28224-1.5-0.67%+3.1%46331.45+356.23+0.77%+5.44%-1.44%-2.33%
'26/08/27225.5+1+0.45%+3.56%45975.22+142.6+0.31%+5.77%+0.14%-2.2%
'26/08/26224.5+0.5+0.22%+3.79%45832.62+663.16+1.47%+7.32%-1.25%-3.53%
'26/08/2522400%+3.79%45169.46+407.14+0.91%+8.3%-0.91%-4.5%
'26/08/2422400%+3.79%44762.32-461.97-1.02%+7.19%+1.02%-3.39%
'26/08/21224-1-0.44%+3.33%45224.29+290.55+0.65%+7.88%-1.09%-4.55%
'26/08/20225+3+1.35%+4.73%44933.74+214.39+0.48%+8.4%+0.87%-3.67%
'26/08/19222-1-0.45%+4.26%44719.35-589.33-1.3%+6.99%+0.85%-2.73%
'26/08/18223-1.5-0.67%+3.56%45308.68-548.59-1.2%+5.71%+0.53%-2.15%
'26/08/17224.5-2-0.88%+2.65%45857.27+46.26+0.1%+5.82%-0.98%-3.17%
'26/08/14226.500%+2.65%45811.01-210.47-0.46%+5.33%+0.46%-2.68%
'26/08/13226.5-3.5-1.52%+1.09%46021.48+503.41+1.11%+6.5%-2.63%-5.41%
'26/08/12230+4.5+2%+3.1%45518.07+397.35+0.88%+7.44%+1.12%-4.33%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/11225.500%+3.1%45120.72+191.96+0.43%+7.89%-0.43%-4.79%
'26/08/10225.5-1-0.44%+2.65%44928.76+702.85+1.59%+9.61%-2.03%-6.96%
'26/08/07226.5+4.5+2.03%+4.73%44225.91-170.79-0.38%+9.19%+2.41%-4.46%
'26/08/06222-0.5-0.22%+4.49%44396.7-214.9-0.48%+8.66%+0.26%-4.17%
'26/08/05222.5+1+0.45%+4.97%44611.6+1250.94+2.88%+11.8%-2.43%-6.83%
'26/08/04221.5-1-0.45%+4.49%43360.66-25.75-0.06%+11.7%-0.39%-7.24%
'26/08/03222.5-3-1.33%+3.1%43386.41+266.66+0.62%+12.4%-1.95%-9.32%
'26/07/31225.5+2.5+1.12%+4.26%43119.75+3186.45+7.98%+21.4%-6.86%-17.1%
'26/07/30223-0.5-0.22%+4.03%39933.3-105.88-0.26%+21.1%+0.04%-17%
'26/07/29223.5-1.5-0.67%+3.33%40039.18-1564.18-3.76%+16.5%+3.09%-13.2%
'26/07/28225-4-1.75%+1.53%41603.36-2030.83-4.65%+11.1%+2.9%-9.57%
'26/07/27229+2+0.88%+2.42%43634.19-20.65-0.05%+11%+0.93%-8.62%
'26/07/24227+1+0.44%+2.88%43654.84-1195.97-2.67%+8.08%+3.11%-5.21%
'26/07/23226-1-0.44%+2.42%44850.81+25.03+0.06%+8.14%-0.5%-5.72%
'26/07/2222700%+2.42%44825.78+592.91+1.34%+9.59%-1.34%-7.17%
'26/07/21227-3-1.3%+1.09%44232.87+1783.17+4.2%+14.2%-5.5%-13.1%
'26/07/20230+7.5+3.37%+4.49%42449.7-221.57-0.52%+13.6%+3.89%-9.11%
'26/07/17222.5-3.5-1.55%+2.88%42671.27-2953.71-6.47%+6.25%+4.92%-3.37%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/16226+3.5+1.57%+4.49%45624.98-6.61-0.01%+6.23%+1.58%-1.74%
'26/07/15222.5+1.5+0.68%+5.2%45631.59+893.64+2%+8.35%-1.32%-3.15%
'26/07/14221-1.5-0.67%+4.49%44737.95-642.57-1.42%+6.82%+0.75%-2.33%
'26/07/13222.5+1+0.45%+4.97%45380.52+25.91+0.06%+6.88%+0.39%-1.92%
'26/07/09221.5-0.5-0.23%+4.73%45354.61-379.8-0.83%+5.99%+0.6%-1.26%
'26/07/08222-1.5-0.67%+4.03%45734.41+255.3+0.56%+6.59%-1.23%-2.56%
'26/07/07223.5-1.5-0.67%+3.33%45479.11-1077.28-2.31%+4.12%+1.64%-0.79%
'26/07/06225+3+1.35%+4.73%46556.39-224.23-0.48%+3.62%+1.83%+1.11%
'26/07/03222+0.5+0.23%+4.97%46780.62+36.46+0.08%+3.7%+0.15%+1.26%
'26/07/02221.5+3+1.37%+6.41%46744.16-274.83-0.58%+3.1%+1.95%+3.31%
'26/07/01218.5-3-1.35%+4.97%47018.99+893.08+1.94%+5.09%-3.29%-0.13%
'26/06/30221.5+1+0.45%+5.44%46125.91+1126.01+2.5%+7.72%-2.05%-2.28%
'26/06/29220.5+2+0.92%+6.41%44999.9+428.14+0.96%+8.76%-0.04%-2.35%
'26/06/26218.5-3.5-1.58%+4.73%44571.76-1683.5-3.64%+4.8%+2.06%-0.07%
'26/06/25222-1.5-0.67%+4.03%46255.26+211.66+0.46%+5.28%-1.13%-1.26%
'26/06/24223.5-4-1.76%+2.2%46043.6-1057.05-2.24%+2.92%+0.48%-0.72%
'26/06/23227.5-5.5-2.36%-0.21%47100.65-640.86-1.34%+1.54%-1.02%-1.75%
'26/06/22233-5-2.1%-2.31%47741.51+1276.31+2.75%+4.33%-4.85%-6.64%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/18238-2.5-1.04%-3.33%46465.2+587.81+1.28%+5.66%-2.32%-8.99%
'26/06/17250+3+1.21%-2.02%45877.39+68.2+0.15%+5.82%+1.06%-7.85%
'26/06/16247-4-1.59%-3.59%45809.19+412.2+0.91%+6.78%-2.5%-10.4%
'26/06/15251+5.5+2.24%-1.43%45396.99+1227.95+2.78%+9.75%-0.54%-11.2%
'26/06/12245.5+3+1.24%-0.21%44169.04+1019.58+2.36%+12.3%-1.12%-12.5%
'26/06/11242.5-4-1.62%-1.83%43149.46-76.08-0.18%+12.1%-1.44%-14%
'26/06/10246.5-2-0.8%-2.62%43225.54-1478.9-3.31%+8.44%+2.51%-11.1%
'26/06/09248.5-4.5-1.78%-4.35%44704.44+1201.66+2.76%+11.4%-4.54%-15.8%
'26/06/08253-6-2.32%-6.56%43502.78-1568.16-3.48%+7.55%+1.16%-14.1%
'26/06/05259+5+1.97%-4.72%45070.94-606.52-1.33%+6.13%+3.3%-10.9%
'26/06/04254-7-2.68%-7.28%45677.46-781.7-1.68%+4.34%-1%-11.6%
'26/06/03261-0.5-0.19%-7.46%46459.16+901.85+1.98%+6.41%-2.17%-13.9%
'26/06/02261.5-9.5-3.51%-10.7%45557.31+219.4+0.48%+6.92%-3.99%-17.6%
'26/06/01271+23.5+9.49%-2.22%45337.91+604.97+1.35%+8.37%+8.14%-10.6%
'26/05/29247.500%-2.22%44732.94+1096.5+2.51%+11.1%-2.51%-13.3%
'26/05/28247.5+3+1.23%-1.02%43636.44-620.36-1.4%+9.53%+2.63%-10.6%
'26/05/27244.500%-1.02%44256.8+731.43+1.68%+11.4%-1.68%-12.4%
'26/05/26244.5-1.5-0.61%-1.63%43525.37-119.03-0.27%+11.1%-0.34%-12.7%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/25246-3-1.2%-2.81%43644.4+1376.43+3.26%+14.7%-4.46%-17.5%
'26/05/22249-1-0.4%-3.2%42267.97+899.76+2.18%+17.2%-2.58%-20.4%
'26/05/21250+6.5+2.67%-0.62%41368.21+1347.39+3.37%+21.1%-0.7%-21.7%
'26/05/20243.5-1.5-0.61%-1.22%40020.82-154.74-0.39%+20.7%-0.22%-21.9%
'26/05/19245-3-1.21%-2.42%40175.56-716.26-1.75%+18.5%+0.54%-21%
'26/05/18248+7+2.9%+0.41%40891.82-280.54-0.68%+17.7%+3.58%-17.3%
'26/05/15241-4-1.63%-1.22%41172.36-579.39-1.39%+16.1%-0.24%-17.3%
'26/05/1424500%-1.22%41751.75+377.25+0.91%+17.2%-0.91%-18.4%
'26/05/13245+1.5+0.62%-0.62%41374.5-523.82-1.25%+15.7%+1.87%-16.3%
'26/05/12243.5-6-2.4%-3.01%41898.32+108.26+0.26%+16%-2.66%-19%
'26/05/11249.5+6+2.46%-0.62%41790.06+186.12+0.45%+16.5%+2.01%-17.1%
'26/05/08243.5+0.5+0.21%-0.41%41603.94-329.84-0.79%+15.6%+1%-16%
'26/05/07243-1-0.41%-0.82%41933.78+794.93+1.93%+17.8%-2.34%-18.7%
'26/05/06244+21.5+9.66%+8.76%41138.85+369.56+0.91%+18.9%+8.75%-10.1%
'26/05/05222.5-1-0.45%+8.28%40769.29+64.15+0.16%+19.1%-0.61%-10.8%
'26/05/04223.5-3-1.32%+6.84%40705.14+1778.51+4.57%+24.5%-5.89%-17.7%
'26/04/30226.5+2.5+1.12%+8.04%38926.63-376.87-0.96%+23.3%+2.08%-15.3%
'26/04/2922400%+8.04%39303.5-218.23-0.55%+22.7%+0.55%-14.6%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/28224+3.5+1.59%+9.75%39521.73-94.9-0.24%+22.4%+1.83%-12.6%
'26/04/27220.5-1-0.45%+9.26%39616.63+684.23+1.76%+24.5%-2.21%-15.3%
'26/04/24221.5-1-0.45%+8.76%38932.4+1218.25+3.23%+28.5%-3.68%-19.8%
'26/04/23222.5-5.5-2.41%+6.14%37714.15-164.32-0.43%+28%-1.98%-21.8%
'26/04/22228-2.5-1.08%+4.99%37878.47+273.36+0.73%+28.9%-1.81%-23.9%
'26/04/21230.5-0.5-0.22%+4.76%37605.11+646.31+1.75%+31.2%-1.97%-26.4%
'26/04/20231-1-0.43%+4.31%36958.8+154.46+0.42%+31.7%-0.85%-27.4%
'26/04/17232-3.5-1.49%+2.76%36804.34-327.68-0.88%+30.5%-0.61%-27.8%
'26/04/16235.5+5.5+2.39%+5.22%37132.02+409.88+1.12%+32%+1.27%-26.8%
'26/04/15230+0.5+0.22%+5.45%36722.14+426.02+1.17%+33.6%-0.95%-28.1%
'26/04/14229.5+3.5+1.55%+7.08%36296.12+838.83+2.37%+36.7%-0.82%-29.6%
'26/04/13226-2-0.88%+6.14%35457.29+39.46+0.11%+36.9%-0.99%-30.7%
'26/04/10228+2+0.88%+7.08%35417.83+556.67+1.6%+39.1%-0.72%-32%
'26/04/09226-2.5-1.09%+5.91%34861.16+99.78+0.29%+39.5%-1.38%-33.5%
'26/04/08228.5+9.5+4.34%+10.5%34761.38+1531.56+4.61%+45.9%-0.27%-35.4%
'26/04/07219-1-0.45%+10%33229.82+657.39+2.02%+48.8%-2.47%-38.8%
'26/04/02220-6.5-2.87%+6.84%32572.43-602.39-1.82%+46.1%-1.05%-39.3%
'26/04/01226.5+1.5+0.67%+7.56%33174.82+1451.83+4.58%+52.8%-3.91%-45.3%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/31225-7-3.02%+4.31%31722.99-795.17-2.45%+49.1%-0.57%-44.8%
'26/03/30232+12+5.45%+10%32518.16-594.43-1.8%+46.4%+7.25%-36.4%
'26/03/27220-1-0.45%+9.5%33112.59-225.03-0.68%+45.4%+0.23%-35.9%
'26/03/26221-1-0.45%+9.01%33337.62-101.49-0.3%+45%-0.15%-36%
'26/03/25222-0.5-0.22%+8.76%33439.11+826.87+2.54%+48.6%-2.76%-39.9%
'26/03/24222.5-1-0.45%+8.28%32612.24-110.26-0.34%+48.1%-0.11%-39.9%
'26/03/23223.5-4-1.76%+6.37%32722.5-821.38-2.45%+44.5%+0.69%-38.1%
'26/03/20227.5-0.5-0.22%+6.14%33543.88-145.8-0.43%+43.9%+0.21%-37.7%
'26/03/19228-0.5-0.22%+5.91%33689.68-658.9-1.92%+41.1%+1.7%-35.2%
'26/03/18228.5+2.5+1.11%+7.08%34348.58+512.01+1.51%+43.3%-0.4%-36.2%
'26/03/17226-1-0.44%+6.61%33836.57+494.06+1.48%+45.4%-1.92%-38.8%
'26/03/16227-3-1.3%+5.22%33342.51-57.81-0.17%+45.1%-1.13%-39.9%
'26/03/13230-3.5-1.5%+3.64%33400.32-181.54-0.54%+44.4%-0.96%-40.7%
'26/03/12233.5-7-2.91%+0.62%33581.86-532.33-1.56%+42.1%-1.35%-41.5%
'26/03/11240.5+1.5+0.63%+1.26%34114.19+1342.32+4.1%+47.9%-3.47%-46.7%
'26/03/10239-4-1.65%-0.41%32771.87+661.45+2.06%+51%-3.71%-51.4%
'26/03/09243-10.5-4.14%-4.54%32110.42-1489.12-4.43%+44.3%+0.29%-48.8%
'26/03/06253.5+2+0.8%-3.78%33599.54-73.4-0.22%+44%+1.02%-47.7%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/05251.5+2.5+1%-2.81%33672.94+844.06+2.57%+47.7%-1.57%-50.5%
'26/03/04249-6.5-2.54%-5.28%32828.88-1494.77-4.35%+41.2%+1.81%-46.5%
'26/03/03255.5-4.5-1.73%-6.92%34323.65-771.44-2.2%+38.1%+0.47%-45%
'26/03/02260-2.5-0.95%-7.81%35095.09-319.4-0.9%+36.9%-0.05%-44.7%
'26/02/26262.5+4.5+1.74%-6.2%35414.49+1.420%+36.9%+1.74%-43.1%
'26/02/25258-4-1.53%-7.63%35413.07+712.25+2.05%+39.7%-3.58%-47.3%
'26/02/24262-3-1.13%-8.68%34700.82+927.56+2.75%+43.5%-3.88%-52.2%
'26/02/23265+1.5+0.57%-8.16%33773.26+167.55+0.5%+44.2%+0.07%-52.4%
'26/02/11263.5+2.5+0.96%-7.28%33605.71+532.74+1.61%+46.6%-0.65%-53.9%
'26/02/10261-3-1.14%-8.33%33072.97+668.35+2.06%+49.6%-3.2%-57.9%
'26/02/09264+0.5+0.19%-8.16%32404.62+621.7+1.96%+52.5%-1.77%-60.7%
'26/02/06263.5+4.5+1.74%-6.56%31782.92-18.35-0.06%+52.4%+1.8%-59%
'26/02/05259-1-0.38%-6.92%31801.27-488.54-1.51%+50.1%+1.13%-57.1%
'26/02/04260-1-0.38%-7.28%32289.81+94.45+0.29%+50.6%-0.67%-57.8%
'26/02/03261+10+3.98%-3.59%32195.36+571.33+1.81%+53.3%+2.17%-56.9%
'26/02/02251-6-2.33%-5.84%31624.03-439.72-1.37%+51.2%-0.96%-57%
'26/01/30257-2-0.77%-6.56%32063.75-472.52-1.45%+49%+0.68%-55.6%
'26/01/29259-1-0.38%-6.92%32536.27-267.55-0.82%+47.8%+0.44%-54.7%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/28260+0.5+0.19%-6.74%32803.82+485.9+1.5%+50%-1.31%-56.7%
'26/01/27259.500%-6.74%32317.92+253.4+0.79%+51.2%-0.79%-57.9%
'26/01/26259.5-4-1.52%-8.16%32064.52+103.01+0.32%+51.7%-1.84%-59.8%
'26/01/23263.5+3+1.15%-7.1%31961.51+215.43+0.68%+52.7%+0.47%-59.8%
'26/01/22260.5+1.5+0.58%-6.56%31746.08+499.71+1.6%+55.1%-1.02%-61.7%
'26/01/21259-6-2.26%-8.68%31246.37-513.62-1.62%+52.6%-0.64%-61.3%
'26/01/20265-2-0.75%-9.36%31759.99+120.7+0.38%+53.2%-1.13%-62.6%
'26/01/19267-2-0.74%-10%31639.29+230.59+0.73%+54.3%-1.47%-64.4%
'26/01/16269-0.5-0.19%-10.2%31408.7+598.12+1.94%+57.3%-2.13%-67.5%
'26/01/15269.500%-10.2%30810.58-131.2-0.42%+56.7%+0.42%-66.9%
'26/01/14269.500%-10.2%30941.78+234.56+0.76%+57.9%-0.76%-68.1%
'26/01/13269.5-2-0.74%-10.9%30707.22+139.93+0.46%+58.6%-1.2%-69.5%
'26/01/12271.5-7-2.51%-13.1%30567.29+278.33+0.92%+60%-3.43%-73.2%
'26/01/09278.5-3-1.07%-14%30288.96-71.59-0.24%+59.7%-0.83%-73.7%
'26/01/08281.5-3-1.05%-14.9%30360.55-74.92-0.25%+59.3%-0.8%-74.2%
'26/01/07284.5-3.5-1.22%-16%30435.47-140.83-0.46%+58.5%-0.76%-74.5%
'26/01/06288+0.5+0.17%-15.8%30576.3+471.26+1.57%+61%-1.4%-76.8%
'26/01/05287.500%-15.8%30105.04+755.23+2.57%+65.2%-2.57%-81%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/02287.5-1.5-0.52%-16.3%29349.81+386.21+1.33%+67.4%-1.85%-83.6%
'25/12/31289+6.5+2.3%-14.3%28963.6+256.47+0.89%+68.9%+1.41%-83.2%
'25/12/30282.5+10+3.67%-11.2%28707.13-103.76-0.36%+68.3%+4.03%-79.4%
'25/12/29272.5-1-0.37%-11.5%28810.89+254.87+0.89%+69.8%-1.26%-81.3%
'25/12/26273.500%-11.5%28556.02+184.04+0.65%+70.9%-0.65%-82.4%
'25/12/24273.5-1-0.36%-11.8%28371.98+61.51+0.22%+71.2%-0.58%-83.1%
'25/12/23274.5+3.5+1.29%-10.7%28310.47+160.83+0.57%+72.2%+0.72%-82.9%
'25/12/22271+0.5+0.18%-10.5%28149.64+453.29+1.64%+75%-1.46%-85.6%
'25/12/19270.5+1.5+0.56%-10%27696.35+227.82+0.83%+76.5%-0.27%-86.5%
'25/12/1826900%-10%27468.53-56.64-0.21%+76.1%+0.21%-86.2%
'25/12/17269-1-0.37%-10.4%27525.17-11.49-0.04%+76%-0.33%-86.4%
'25/12/16270-4-1.46%-11.7%27536.66-330.28-1.19%+74%-0.27%-85.6%
'25/12/15274-3-1.08%-12.6%27866.94-331.08-1.17%+71.9%+0.09%-84.5%
'25/12/12277-1-0.36%-12.9%28198.02+173.27+0.62%+73%-0.98%-85.9%
'25/12/11278+2+0.72%-12.3%28024.75-375.98-1.32%+70.7%+2.04%-83%
'25/12/10276+2.5+0.91%-11.5%28400.73+218.13+0.77%+72%+0.14%-83.5%
'25/12/09273.5+2.5+0.92%-10.7%28182.6-121.18-0.43%+71.3%+1.35%-82%
'25/12/08271-1.5-0.55%-11.2%28303.78+322.89+1.15%+73.2%-1.7%-84.4%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/05272.5-1-0.37%-11.5%27980.89+185.18+0.67%+74.4%-1.04%-85.9%
'25/12/04273.5+0.5+0.18%-11.4%27795.71+2.67+0.01%+74.4%+0.17%-85.8%
'25/12/03273+1+0.37%-11%27793.04+228.77+0.83%+75.9%-0.46%-86.9%
'25/12/02272-2.5-0.91%-11.8%27564.27+221.74+0.81%+77.3%-1.72%-89.1%
'25/12/01274.5-6.5-2.31%-13.9%27342.53-283.95-1.03%+75.5%-1.28%-89.3%
'25/11/28281-3-1.06%-14.8%27626.48+71.95+0.26%+75.9%-1.32%-90.7%
'25/11/27284+7.5+2.71%-12.5%27554.53+144.99+0.53%+76.9%+2.18%-89.3%
'25/11/26276.5+3+1.1%-11.5%27409.54+497.37+1.85%+80.1%-0.75%-91.6%
'25/11/25273.5+3.5+1.3%-10.4%26912.17+407.93+1.54%+82.9%-0.24%-93.3%
'25/11/24270+1+0.37%-10%26504.24+69.3+0.26%+83.4%+0.11%-93.4%
'25/11/21269-3.5-1.28%-11.2%26434.94-991.42-3.61%+76.7%+2.33%-87.9%
'25/11/20272.5+1.5+0.55%-10.7%27426.36+846.24+3.18%+82.4%-2.63%-93.1%
'25/11/19271-0.5-0.18%-10.9%26580.12-176-0.66%+81.2%+0.48%-92%
'25/11/18271.5-3.5-1.27%-12%26756.12-691.19-2.52%+76.6%+1.25%-88.6%
'25/11/17275+1.5+0.55%-11.5%27447.31+49.81+0.18%+76.9%+0.37%-88.5%
'25/11/14273.5-1-0.36%-11.8%27397.5-506.06-1.81%+73.7%+1.45%-85.6%
'25/11/13274.5-2-0.72%-12.5%27903.56-43.53-0.16%+73.5%-0.56%-85.9%
'25/11/12276.500%-12.5%27947.09+162.14+0.58%+74.5%-0.58%-86.9%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/11276.5-6.5-2.3%-14.5%27784.95-84.56-0.3%+73.9%-2%-88.4%
'25/11/10283-7.5-2.58%-16.7%27869.51+218.1+0.79%+75.3%-3.37%-92%
'25/11/07290.5+5+1.75%-15.2%27651.41-248.04-0.89%+73.8%+2.64%-89%
'25/11/06285.5+7.5+2.7%-12.9%27899.45+182.39+0.66%+74.9%+2.04%-87.8%
'25/11/05278-2-0.71%-13.6%27717.06-399.5-1.42%+72.4%+0.71%-86%
'25/11/04280-1-0.36%-13.9%28116.56-218.03-0.77%+71.1%+0.41%-85%
'25/11/03281-2-0.71%-14.5%28334.59+101.24+0.36%+71.7%-1.07%-86.2%
'25/10/31283-3.5-1.22%-15.5%28233.35-54.18-0.19%+71.4%-1.03%-86.9%
'25/10/30286.5-4.5-1.55%-16.8%28287.53-7.21-0.03%+71.3%-1.52%-88.2%
'25/10/29291+1+0.34%-16.6%28294.74+345.63+1.24%+73.4%-0.9%-90%
'25/10/28290-3-1.02%-17.4%27949.11-44.52-0.16%+73.2%-0.86%-90.6%
'25/10/27293+1+0.34%-17.1%27993.63+461.37+1.68%+76.1%-1.34%-93.2%
'25/10/23292+1+0.34%-16.8%27532.26-116.65-0.42%+75.3%+0.76%-92.2%
'25/10/22291+0.5+0.17%-16.7%27648.91-103.5-0.37%+74.7%+0.54%-91.4%
'25/10/21290.5-1.5-0.51%-17.1%27752.41+63.78+0.23%+75.1%-0.74%-92.2%
'25/10/20292-2-0.68%-17.7%27688.63+386.26+1.41%+77.6%-2.09%-95.2%
'25/10/17294-4-1.34%-18.8%27302.37-345.5-1.25%+75.3%-0.09%-94.1%
'25/10/16298-0.5-0.17%-18.9%27647.87+372.16+1.36%+77.7%-1.53%-96.7%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/15298.5+2+0.67%-18.4%27275.71+482.56+1.8%+80.9%-1.13%-99.3%
'25/10/14296.5-3.5-1.17%-19.3%26793.15-130.27-0.48%+80.1%-0.69%-99.4%
'25/10/13300-5-1.64%-20.7%26923.42-378.5-1.39%+77.6%-0.25%-98.2%
'25/10/09305+10.5+3.57%-17.8%27301.92+238.24+0.88%+79.1%+2.69%-96.9%
'25/10/08294.5+1.5+0.51%-17.4%27063.68-148.27-0.54%+78.1%+1.05%-95.5%
'25/10/07293-0.5-0.17%-17.5%27211.95+450.89+1.68%+81.1%-1.85%-98.7%