≡
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: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
269.5245+24.5+10%7.76%252269.5250.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,2323.28億1,385890股/筆266.65.4223.052.22
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)
4181.04億657637張/筆247.4+1.5 (+0.62%)

連續漲跌: 連4漲  ( +33.5元 / +14.19%)

財報評分: 最新77分 / 平均71分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 年複合成長率飆破64%！AI Agent引爆資安新藍海，黃金商機誰能搶先卡位？ (Anue鉅亨 11/15 09:10)

• 【量大強漲股整理】輝達震撼彈！資金大逃亡？繼GPU 【2465 麗臺】+122% 、【6150撼訊】+32% 資安【6112邁達特】+24%，下一波換誰表現? (Anue鉅亨 11/13 18:18)

• 〈台股盤後〉聯發科領軍ASIC族群點火 終場漲583點收43675點未能站回月線 (Anue鉅亨 11/13 13:59)

• 快訊／台股收漲583點　台積電漲10元至2350 (ETtoday新聞雲 11/13 13:36)

• 〈焦點股〉資安需求有望形成專門軟體市場 資服股多檔飆漲 (Anue鉅亨 11/13 10:53)

• 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 10/23 16:09)

• 中華資安董事會決議召開2026年第一次股東臨時會 (公告訊息 10/23 16:07)

• 中華資安2026年第三季財務報告業經董事會決議通過 (公告訊息 10/23 16:06)

• 中華資安內部稽核主管異動 (公告訊息 10/23 15:40)

• 中華資安2026年第三季自結損益 (公告訊息 10/15 14:39)

• 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)

 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
'26/11/13269.5+24.5+10%+10%43675.12+583.25+1.35%+1.35%+8.65%+8.65%
'26/11/12245+1.5+0.62%+10.7%43091.87-1165.28-2.63%-1.32%+3.25%+12%
'26/11/11243.5+2.5+1.04%+11.8%44257.15+1545.23+3.62%+2.26%-2.58%+9.57%
'26/11/10241+5+2.12%+14.2%42711.92+1050.22+2.52%+4.83%-0.4%+9.36%
'26/11/0923600%+14.2%41661.7+1960.06+4.94%+10%-4.94%+4.19%
'26/11/06236+2+0.85%+15.2%39701.64-1873.08-4.51%+5.05%+5.36%+10.1%
'26/11/05234-1-0.43%+14.7%41574.72-1374.19-3.2%+1.69%+2.77%+13%
'26/11/04235-3-1.26%+13.2%42948.91-358.63-0.83%+0.85%-0.43%+12.4%
'26/11/03238-4.5-1.86%+11.1%43307.54-1612.6-3.59%-2.77%+1.73%+13.9%
'26/11/02242.5+0.5+0.21%+11.4%44920.14-291.69-0.65%-3.4%+0.86%+14.8%
'26/10/30242+2+0.83%+12.3%45211.83-1156.5-2.49%-5.81%+3.32%+18.1%
'26/10/2924000%+12.3%46368.33-667.25-1.42%-7.14%+1.42%+19.4%
'26/10/28240-5-2.04%+10%47035.58+939.35+2.04%-5.25%-4.08%+15.3%
'26/10/27245+10+4.26%+14.7%46096.23+54.8+0.12%-5.14%+4.14%+19.8%
'26/10/22235+4+1.73%+16.7%46041.43-846.34-1.81%-6.85%+3.54%+23.5%
'26/10/21231+1.5+0.65%+17.4%46887.77+594.84+1.28%-5.65%-0.63%+23.1%
'26/10/20229.5-3-1.29%+15.9%46292.93-529.15-1.13%-6.72%-0.16%+22.6%
'26/10/19232.5-1.5-0.64%+15.2%46822.08-289.18-0.61%-7.29%-0.03%+22.5%
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
'26/10/16234+3.5+1.52%+16.9%47111.26+141.39+0.3%-7.01%+1.22%+23.9%
'26/10/15230.5-4.5-1.91%+14.7%46969.87-1655.96-3.41%-10.2%+1.5%+24.9%
'26/10/14235-1-0.42%+14.2%48625.83+284.52+0.59%-9.65%-1.01%+23.8%
'26/10/13236-1-0.42%+13.7%48341.31-960.65-1.95%-11.4%+1.53%+25.1%
'26/10/12237+1+0.42%+14.2%49301.96-11.48-0.02%-11.4%+0.44%+25.6%
'26/10/08236+1+0.43%+14.7%49313.44-492.93-0.99%-12.3%+1.42%+27%
'26/10/07235+4.5+1.95%+16.9%49806.37-16.18-0.03%-12.3%+1.98%+29.3%
'26/10/06230.5+1.5+0.66%+17.7%49822.55+110.51+0.22%-12.1%+0.44%+29.8%
'26/10/05229-3.5-1.51%+15.9%49712.04+1236.3+2.55%-9.9%-4.06%+25.8%
'26/10/02232.5-4-1.69%+14%48475.74+122.25+0.25%-9.68%-1.94%+23.6%
'26/10/01236.5-0.5-0.21%+13.7%48353.49+413.36+0.86%-8.9%-1.07%+22.6%
'26/09/3023700%+13.7%47940.13+308.17+0.65%-8.31%-0.65%+22%
'26/09/29237-4-1.66%+11.8%47631.96-392.64-0.82%-9.06%-0.84%+20.9%
'26/09/24241-2-0.82%+10.9%48024.6-132.69-0.28%-9.31%-0.54%+20.2%
'26/09/23243+2+0.83%+11.8%48157.29+357.12+0.75%-8.63%+0.08%+20.5%
'26/09/22241+1+0.42%+12.3%47800.17+81.33+0.17%-8.47%+0.25%+20.8%
'26/09/21240-3-1.23%+10.9%47718.84+538.09+1.14%-7.43%-2.37%+18.3%
'26/09/18243+12+5.19%+16.7%47180.75+892.75+1.93%-5.64%+3.26%+22.3%
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
'26/09/17231-9-3.75%+12.3%46288+439.1+0.96%-4.74%-4.71%+17%
'26/09/16240+5+2.13%+14.7%45848.9+337.41+0.74%-4.03%+1.39%+18.7%
'26/09/15235-5-2.08%+12.3%45511.49-351.03-0.77%-4.77%-1.31%+17.1%
'26/09/14240+21.5+9.84%+23.3%45862.52-322.33-0.7%-5.43%+10.5%+28.8%
'26/09/11218.5+3.5+1.63%+25.3%46184.85-755.64-1.61%-6.96%+3.24%+32.3%
'26/09/10215-3.5-1.6%+23.3%46940.49-242.87-0.51%-7.44%-1.09%+30.8%
'26/09/09218.500%+23.3%47183.36+77.58+0.16%-7.28%-0.16%+30.6%
'26/09/08218.5-2-0.91%+22.2%47105.78-220.49-0.47%-7.71%-0.44%+29.9%
'26/09/07220.5-1-0.45%+21.7%47326.27+775.14+1.67%-6.18%-2.12%+27.8%
'26/09/04221.5-0.5-0.23%+21.4%46551.13+693.47+1.51%-4.76%-1.74%+26.2%
'26/09/03222-1.5-0.67%+20.6%45857.66-307.06-0.67%-5.39%0%+26%
'26/09/02223.500%+20.6%46164.72-784-1.67%-6.97%+1.67%+27.6%
'26/09/01223.500%+20.6%46948.72+820.25+1.78%-5.32%-1.78%+25.9%
'26/08/31223.5-0.5-0.22%+20.3%46128.47-202.98-0.44%-5.73%+0.22%+26%
'26/08/28224-1.5-0.67%+19.5%46331.45+356.23+0.77%-5%-1.44%+24.5%
'26/08/27225.5+1+0.45%+20%45975.22+142.6+0.31%-4.71%+0.14%+24.8%
'26/08/26224.5+0.5+0.22%+20.3%45832.62+663.16+1.47%-3.31%-1.25%+23.6%
'26/08/2522400%+20.3%45169.46+407.14+0.91%-2.43%-0.91%+22.7%
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
'26/08/2422400%+20.3%44762.32-461.97-1.02%-3.43%+1.02%+23.7%
'26/08/21224-1-0.44%+19.8%45224.29+290.55+0.65%-2.8%-1.09%+22.6%
'26/08/20225+3+1.35%+21.4%44933.74+214.39+0.48%-2.34%+0.87%+23.7%
'26/08/19222-1-0.45%+20.9%44719.35-589.33-1.3%-3.61%+0.85%+24.5%
'26/08/18223-1.5-0.67%+20%45308.68-548.59-1.2%-4.76%+0.53%+24.8%
'26/08/17224.5-2-0.88%+19%45857.27+46.26+0.1%-4.66%-0.98%+23.6%
'26/08/14226.500%+19%45811.01-210.47-0.46%-5.1%+0.46%+24.1%
'26/08/13226.5-3.5-1.52%+17.2%46021.48+503.41+1.11%-4.05%-2.63%+21.2%
'26/08/12230+4.5+2%+19.5%45518.07+397.35+0.88%-3.2%+1.12%+22.7%
'26/08/11225.500%+19.5%45120.72+191.96+0.43%-2.79%-0.43%+22.3%
'26/08/10225.5-1-0.44%+19%44928.76+702.85+1.59%-1.25%-2.03%+20.2%
'26/08/07226.5+4.5+2.03%+21.4%44225.91-170.79-0.38%-1.63%+2.41%+23%
'26/08/06222-0.5-0.22%+21.1%44396.7-214.9-0.48%-2.1%+0.26%+23.2%
'26/08/05222.5+1+0.45%+21.7%44611.6+1250.94+2.88%+0.73%-2.43%+20.9%
'26/08/04221.5-1-0.45%+21.1%43360.66-25.75-0.06%+0.67%-0.39%+20.5%
'26/08/03222.5-3-1.33%+19.5%43386.41+266.66+0.62%+1.29%-1.95%+18.2%
'26/07/31225.5+2.5+1.12%+20.9%43119.75+3186.45+7.98%+9.37%-6.86%+11.5%
'26/07/30223-0.5-0.22%+20.6%39933.3-105.88-0.26%+9.08%+0.04%+11.5%
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
'26/07/29223.5-1.5-0.67%+19.8%40039.18-1564.18-3.76%+4.98%+3.09%+14.8%
'26/07/28225-4-1.75%+17.7%41603.36-2030.83-4.65%+0.09%+2.9%+17.6%
'26/07/27229+2+0.88%+18.7%43634.19-20.65-0.05%+0.05%+0.93%+18.7%
'26/07/24227+1+0.44%+19.2%43654.84-1195.97-2.67%-2.62%+3.11%+21.9%
'26/07/23226-1-0.44%+18.7%44850.81+25.03+0.06%-2.57%-0.5%+21.3%
'26/07/2222700%+18.7%44825.78+592.91+1.34%-1.26%-1.34%+20%
'26/07/21227-3-1.3%+17.2%44232.87+1783.17+4.2%+2.89%-5.5%+14.3%
'26/07/20230+7.5+3.37%+21.1%42449.7-221.57-0.52%+2.35%+3.89%+18.8%
'26/07/17222.5-3.5-1.55%+19.2%42671.27-2953.71-6.47%-4.27%+4.92%+23.5%
'26/07/16226+3.5+1.57%+21.1%45624.98-6.61-0.01%-4.29%+1.58%+25.4%
'26/07/15222.5+1.5+0.68%+21.9%45631.59+893.64+2%-2.38%-1.32%+24.3%
'26/07/14221-1.5-0.67%+21.1%44737.95-642.57-1.42%-3.76%+0.75%+24.9%
'26/07/13222.5+1+0.45%+21.7%45380.52+25.91+0.06%-3.7%+0.39%+25.4%
'26/07/09221.5-0.5-0.23%+21.4%45354.61-379.8-0.83%-4.5%+0.6%+25.9%
'26/07/08222-1.5-0.67%+20.6%45734.41+255.3+0.56%-3.97%-1.23%+24.5%
'26/07/07223.5-1.5-0.67%+19.8%45479.11-1077.28-2.31%-6.19%+1.64%+26%
'26/07/06225+3+1.35%+21.4%46556.39-224.23-0.48%-6.64%+1.83%+28%
'26/07/03222+0.5+0.23%+21.7%46780.62+36.46+0.08%-6.57%+0.15%+28.2%
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
'26/07/02221.5+3+1.37%+23.3%46744.16-274.83-0.58%-7.11%+1.95%+30.5%
'26/07/01218.5-3-1.35%+21.7%47018.99+893.08+1.94%-5.31%-3.29%+27%
'26/06/30221.5+1+0.45%+22.2%46125.91+1126.01+2.5%-2.94%-2.05%+25.2%
'26/06/29220.5+2+0.92%+23.3%44999.9+428.14+0.96%-2.01%-0.04%+25.4%
'26/06/26218.5-3.5-1.58%+21.4%44571.76-1683.5-3.64%-5.58%+2.06%+27%
'26/06/25222-1.5-0.67%+20.6%46255.26+211.66+0.46%-5.14%-1.13%+25.7%
'26/06/24223.5-4-1.76%+18.5%46043.6-1057.05-2.24%-7.27%+0.48%+25.7%
'26/06/23227.5-5.5-2.36%+15.7%47100.65-640.86-1.34%-8.52%-1.02%+24.2%
'26/06/22233-5-2.1%+13.2%47741.51+1276.31+2.75%-6%-4.85%+19.2%
'26/06/18238-2.5-1.04%+12.1%46465.2+587.81+1.28%-4.8%-2.32%+16.9%
'26/06/17250+3+1.21%+13%45877.39+68.2+0.15%-4.66%+1.06%+17.6%
'26/06/16247-4-1.59%+11.2%45809.19+412.2+0.91%-3.79%-2.5%+14.9%
'26/06/15251+5.5+2.24%+13.6%45396.99+1227.95+2.78%-1.12%-0.54%+14.8%
'26/06/12245.5+3+1.24%+15.1%44169.04+1019.58+2.36%+1.22%-1.12%+13.8%
'26/06/11242.5-4-1.62%+13.2%43149.46-76.08-0.18%+1.04%-1.44%+12.1%
'26/06/10246.5-2-0.8%+12.3%43225.54-1478.9-3.31%-2.3%+2.51%+14.6%
'26/06/09248.5-4.5-1.78%+10.3%44704.44+1201.66+2.76%+0.4%-4.54%+9.88%
'26/06/08253-6-2.32%+7.72%43502.78-1568.16-3.48%-3.1%+1.16%+10.8%
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
'26/06/05259+5+1.97%+9.84%45070.94-606.52-1.33%-4.38%+3.3%+14.2%
'26/06/04254-7-2.68%+6.9%45677.46-781.7-1.68%-5.99%-1%+12.9%
'26/06/03261-0.5-0.19%+6.69%46459.16+901.85+1.98%-4.13%-2.17%+10.8%
'26/06/02261.5-9.5-3.51%+2.95%45557.31+219.4+0.48%-3.67%-3.99%+6.62%
'26/06/01271+23.5+9.49%+12.7%45337.91+604.97+1.35%-2.36%+8.14%+15.1%
'26/05/29247.500%+12.7%44732.94+1096.5+2.51%+0.09%-2.51%+12.6%
'26/05/28247.5+3+1.23%+14.1%43636.44-620.36-1.4%-1.31%+2.63%+15.4%
'26/05/27244.500%+14.1%44256.8+731.43+1.68%+0.34%-1.68%+13.8%
'26/05/26244.5-1.5-0.61%+13.4%43525.37-119.03-0.27%+0.07%-0.34%+13.3%
'26/05/25246-3-1.2%+12%43644.4+1376.43+3.26%+3.33%-4.46%+8.72%
'26/05/22249-1-0.4%+11.6%42267.97+899.76+2.18%+5.58%-2.58%+6.02%
'26/05/21250+6.5+2.67%+14.6%41368.21+1347.39+3.37%+9.13%-0.7%+5.45%
'26/05/20243.5-1.5-0.61%+13.9%40020.82-154.74-0.39%+8.71%-0.22%+5.17%
'26/05/19245-3-1.21%+12.5%40175.56-716.26-1.75%+6.81%+0.54%+5.69%
'26/05/18248+7+2.9%+15.8%40891.82-280.54-0.68%+6.08%+3.58%+9.69%
'26/05/15241-4-1.63%+13.9%41172.36-579.39-1.39%+4.61%-0.24%+9.27%
'26/05/1424500%+13.9%41751.75+377.25+0.91%+5.56%-0.91%+8.32%
'26/05/13245+1.5+0.62%+14.6%41374.5-523.82-1.25%+4.24%+1.87%+10.3%
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
'26/05/12243.5-6-2.4%+11.8%41898.32+108.26+0.26%+4.51%-2.66%+7.31%
'26/05/11249.5+6+2.46%+14.6%41790.06+186.12+0.45%+4.98%+2.01%+9.6%
'26/05/08243.5+0.5+0.21%+14.8%41603.94-329.84-0.79%+4.15%+1%+10.7%
'26/05/07243-1-0.41%+14.3%41933.78+794.93+1.93%+6.17%-2.34%+8.18%
'26/05/06244+21.5+9.66%+25.4%41138.85+369.56+0.91%+7.13%+8.75%+18.3%
'26/05/05222.5-1-0.45%+24.8%40769.29+64.15+0.16%+7.3%-0.61%+17.5%
'26/05/04223.5-3-1.32%+23.2%40705.14+1778.51+4.57%+12.2%-5.89%+11%
'26/04/30226.5+2.5+1.12%+24.6%38926.63-376.87-0.96%+11.1%+2.08%+13.4%
'26/04/2922400%+24.6%39303.5-218.23-0.55%+10.5%+0.55%+14%
'26/04/28224+3.5+1.59%+26.5%39521.73-94.9-0.24%+10.2%+1.83%+16.3%
'26/04/27220.5-1-0.45%+26%39616.63+684.23+1.76%+12.2%-2.21%+13.8%
'26/04/24221.5-1-0.45%+25.4%38932.4+1218.25+3.23%+15.8%-3.68%+9.59%
'26/04/23222.5-5.5-2.41%+22.4%37714.15-164.32-0.43%+15.3%-1.98%+7.07%
'26/04/22228-2.5-1.08%+21%37878.47+273.36+0.73%+16.1%-1.81%+4.9%
'26/04/21230.5-0.5-0.22%+20.8%37605.11+646.31+1.75%+18.2%-1.97%+2.61%
'26/04/20231-1-0.43%+20.3%36958.8+154.46+0.42%+18.7%-0.85%+1.59%
'26/04/17232-3.5-1.49%+18.5%36804.34-327.68-0.88%+17.6%-0.61%+0.85%
'26/04/16235.5+5.5+2.39%+21.3%37132.02+409.88+1.12%+18.9%+1.27%+2.37%
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
'26/04/15230+0.5+0.22%+21.6%36722.14+426.02+1.17%+20.3%-0.95%+1.24%
'26/04/14229.5+3.5+1.55%+23.5%36296.12+838.83+2.37%+23.2%-0.82%+0.27%
'26/04/13226-2-0.88%+22.4%35457.29+39.46+0.11%+23.3%-0.99%-0.95%
'26/04/10228+2+0.88%+23.5%35417.83+556.67+1.6%+25.3%-0.72%-1.83%
'26/04/09226-2.5-1.09%+22.1%34861.16+99.78+0.29%+25.6%-1.38%-3.54%
'26/04/08228.5+9.5+4.34%+27.4%34761.38+1531.56+4.61%+31.4%-0.27%-4.04%
'26/04/07219-1-0.45%+26.8%33229.82+657.39+2.02%+34.1%-2.47%-7.27%
'26/04/02220-6.5-2.87%+23.2%32572.43-602.39-1.82%+31.7%-1.05%-8.47%
'26/04/01226.5+1.5+0.67%+24%33174.82+1451.83+4.58%+37.7%-3.91%-13.7%
'26/03/31225-7-3.02%+20.3%31722.99-795.17-2.45%+34.3%-0.57%-14.1%
'26/03/30232+12+5.45%+26.8%32518.16-594.43-1.8%+31.9%+7.25%-5.08%
'26/03/27220-1-0.45%+26.2%33112.59-225.03-0.68%+31%+0.23%-4.76%
'26/03/26221-1-0.45%+25.7%33337.62-101.49-0.3%+30.6%-0.15%-4.94%
'26/03/25222-0.5-0.22%+25.4%33439.11+826.87+2.54%+33.9%-2.76%-8.53%
'26/03/24222.5-1-0.45%+24.8%32612.24-110.26-0.34%+33.5%-0.11%-8.64%
'26/03/23223.5-4-1.76%+22.6%32722.5-821.38-2.45%+30.2%+0.69%-7.57%
'26/03/20227.5-0.5-0.22%+22.4%33543.88-145.8-0.43%+29.6%+0.21%-7.27%
'26/03/19228-0.5-0.22%+22.1%33689.68-658.9-1.92%+27.2%+1.7%-5.05%
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
'26/03/18228.5+2.5+1.11%+23.5%34348.58+512.01+1.51%+29.1%-0.4%-5.63%
'26/03/17226-1-0.44%+22.9%33836.57+494.06+1.48%+31%-1.92%-8.08%
'26/03/16227-3-1.3%+21.3%33342.51-57.81-0.17%+30.8%-1.13%-9.46%
'26/03/13230-3.5-1.5%+19.5%33400.32-181.54-0.54%+30.1%-0.96%-10.6%
'26/03/12233.5-7-2.91%+16%33581.86-532.33-1.56%+28%-1.35%-12%
'26/03/11240.5+1.5+0.63%+16.7%34114.19+1342.32+4.1%+33.3%-3.47%-16.5%
'26/03/10239-4-1.65%+14.8%32771.87+661.45+2.06%+36%-3.71%-21.2%
'26/03/09243-10.5-4.14%+10.1%32110.42-1489.12-4.43%+30%+0.29%-19.9%
'26/03/06253.5+2+0.8%+10.9%33599.54-73.4-0.22%+29.7%+1.02%-18.8%
'26/03/05251.5+2.5+1%+12%33672.94+844.06+2.57%+33%-1.57%-21%
'26/03/04249-6.5-2.54%+9.2%32828.88-1494.77-4.35%+27.2%+1.81%-18%
'26/03/03255.5-4.5-1.73%+7.31%34323.65-771.44-2.2%+24.4%+0.47%-17.1%
'26/03/02260-2.5-0.95%+6.29%35095.09-319.4-0.9%+23.3%-0.05%-17%
'26/02/26262.5+4.5+1.74%+8.14%35414.49+1.420%+23.3%+1.74%-15.2%
'26/02/25258-4-1.53%+6.49%35413.07+712.25+2.05%+25.9%-3.58%-19.4%
'26/02/24262-3-1.13%+5.28%34700.82+927.56+2.75%+29.3%-3.88%-24%
'26/02/23265+1.5+0.57%+5.88%33773.26+167.55+0.5%+30%+0.07%-24.1%
'26/02/11263.5+2.5+0.96%+6.9%33605.71+532.74+1.61%+32.1%-0.65%-25.2%
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
'26/02/10261-3-1.14%+5.68%33072.97+668.35+2.06%+34.8%-3.2%-29.1%
'26/02/09264+0.5+0.19%+5.88%32404.62+621.7+1.96%+37.4%-1.77%-31.5%
'26/02/06263.5+4.5+1.74%+7.72%31782.92-18.35-0.06%+37.3%+1.8%-29.6%
'26/02/05259-1-0.38%+7.31%31801.27-488.54-1.51%+35.3%+1.13%-28%
'26/02/04260-1-0.38%+6.9%32289.81+94.45+0.29%+35.7%-0.67%-28.8%
'26/02/03261+10+3.98%+11.2%32195.36+571.33+1.81%+38.1%+2.17%-27%
'26/02/02251-6-2.33%+8.56%31624.03-439.72-1.37%+36.2%-0.96%-27.7%
'26/01/30257-2-0.77%+7.72%32063.75-472.52-1.45%+34.2%+0.68%-26.5%
'26/01/29259-1-0.38%+7.31%32536.27-267.55-0.82%+33.1%+0.44%-25.8%
'26/01/28260+0.5+0.19%+7.51%32803.82+485.9+1.5%+35.1%-1.31%-27.6%
'26/01/27259.500%+7.51%32317.92+253.4+0.79%+36.2%-0.79%-28.7%
'26/01/26259.5-4-1.52%+5.88%32064.52+103.01+0.32%+36.6%-1.84%-30.8%
'26/01/23263.5+3+1.15%+7.1%31961.51+215.43+0.68%+37.6%+0.47%-30.5%
'26/01/22260.5+1.5+0.58%+7.72%31746.08+499.71+1.6%+39.8%-1.02%-32.1%
'26/01/21259-6-2.26%+5.28%31246.37-513.62-1.62%+37.5%-0.64%-32.2%
'26/01/20265-2-0.75%+4.49%31759.99+120.7+0.38%+38%-1.13%-33.5%
'26/01/19267-2-0.74%+3.72%31639.29+230.59+0.73%+39.1%-1.47%-35.3%
'26/01/16269-0.5-0.19%+3.53%31408.7+598.12+1.94%+41.8%-2.13%-38.2%
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
'26/01/15269.500%+3.53%30810.58-131.2-0.42%+41.2%+0.42%-37.6%
'26/01/14269.500%+3.53%30941.78+234.56+0.76%+42.2%-0.76%-38.7%
'26/01/13269.5-2-0.74%+2.76%30707.22+139.93+0.46%+42.9%-1.2%-40.1%
'26/01/12271.5-7-2.51%+0.18%30567.29+278.33+0.92%+44.2%-3.43%-44%
'26/01/09278.5-3-1.07%-0.89%30288.96-71.59-0.24%+43.9%-0.83%-44.7%
'26/01/08281.5-3-1.05%-1.93%30360.55-74.92-0.25%+43.5%-0.8%-45.4%
'26/01/07284.5-3.5-1.22%-3.12%30435.47-140.83-0.46%+42.8%-0.76%-46%
'26/01/06288+0.5+0.17%-2.96%30576.3+471.26+1.57%+45.1%-1.4%-48%
'26/01/05287.500%-2.96%30105.04+755.23+2.57%+48.8%-2.57%-51.8%
'26/01/02287.5-1.5-0.52%-3.46%29349.81+386.21+1.33%+50.8%-1.85%-54.3%
'25/12/31289+6.5+2.3%-1.24%28963.6+256.47+0.89%+52.1%+1.41%-53.4%
'25/12/30282.5+10+3.67%+2.39%28707.13-103.76-0.36%+51.6%+4.03%-49.2%
'25/12/29272.5-1-0.37%+2.01%28810.89+254.87+0.89%+52.9%-1.26%-50.9%
'25/12/26273.500%+2.01%28556.02+184.04+0.65%+53.9%-0.65%-51.9%
'25/12/24273.5-1-0.36%+1.64%28371.98+61.51+0.22%+54.3%-0.58%-52.6%
'25/12/23274.5+3.5+1.29%+2.95%28310.47+160.83+0.57%+55.2%+0.72%-52.2%
'25/12/22271+0.5+0.18%+3.14%28149.64+453.29+1.64%+57.7%-1.46%-54.6%
'25/12/19270.5+1.5+0.56%+3.72%27696.35+227.82+0.83%+59%-0.27%-55.3%
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
'25/12/1826900%+3.72%27468.53-56.64-0.21%+58.7%+0.21%-55%
'25/12/17269-1-0.37%+3.33%27525.17-11.49-0.04%+58.6%-0.33%-55.3%
'25/12/16270-4-1.46%+1.82%27536.66-330.28-1.19%+56.7%-0.27%-54.9%
'25/12/15274-3-1.08%+0.72%27866.94-331.08-1.17%+54.9%+0.09%-54.2%
'25/12/12277-1-0.36%+0.36%28198.02+173.27+0.62%+55.8%-0.98%-55.5%
'25/12/11278+2+0.72%+1.09%28024.75-375.98-1.32%+53.8%+2.04%-52.7%
'25/12/10276+2.5+0.91%+2.01%28400.73+218.13+0.77%+55%+0.14%-53%
'25/12/09273.5+2.5+0.92%+2.95%28182.6-121.18-0.43%+54.3%+1.35%-51.4%
'25/12/08271-1.5-0.55%+2.39%28303.78+322.89+1.15%+56.1%-1.7%-53.7%
'25/12/05272.5-1-0.37%+2.01%27980.89+185.18+0.67%+57.1%-1.04%-55.1%
'25/12/04273.5+0.5+0.18%+2.2%27795.71+2.67+0.01%+57.1%+0.17%-54.9%
'25/12/03273+1+0.37%+2.57%27793.04+228.77+0.83%+58.4%-0.46%-55.9%
'25/12/02272-2.5-0.91%+1.64%27564.27+221.74+0.81%+59.7%-1.72%-58.1%
'25/12/01274.5-6.5-2.31%-0.71%27342.53-283.95-1.03%+58.1%-1.28%-58.8%
'25/11/28281-3-1.06%-1.76%27626.48+71.95+0.26%+58.5%-1.32%-60.3%
'25/11/27284+7.5+2.71%+0.9%27554.53+144.99+0.53%+59.3%+2.18%-58.4%
'25/11/26276.5+3+1.1%+2.01%27409.54+497.37+1.85%+62.3%-0.75%-60.3%
'25/11/25273.5+3.5+1.3%+3.33%26912.17+407.93+1.54%+64.8%-0.24%-61.5%
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
'25/11/24270+1+0.37%+3.72%26504.24+69.3+0.26%+65.2%+0.11%-61.5%
'25/11/21269-3.5-1.28%+2.39%26434.94-991.42-3.61%+59.2%+2.33%-56.9%
'25/11/20272.5+1.5+0.55%+2.95%27426.36+846.24+3.18%+64.3%-2.63%-61.4%
'25/11/19271-0.5-0.18%+2.76%26580.12-176-0.66%+63.2%+0.48%-60.5%
'25/11/18271.5-3.5-1.27%+1.45%26756.12-691.19-2.52%+59.1%+1.25%-57.7%
'25/11/17275+1.5+0.55%+2.01%27447.31+49.81+0.18%+59.4%+0.37%-57.4%