≡
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: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
236237-1-0.42%1.27%237237.5234.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
821,931萬224365股/筆236.55.0120.581.4
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)
902,130萬602150張/筆236.5+1 (+0.42%)

連續漲跌: 連4漲→跌  ( -1元 / -0.42%)

財報評分: 最新77分 / 平均71分

上市指數: 48341.31 (-960.65 / -1.95%)

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
'26/10/13236-1-0.42%-0.42%48341.31-960.65-1.95%-1.95%+1.53%+1.53%
'26/10/12237+1+0.42%0%49301.96-11.48-0.02%-1.97%+0.44%+1.97%
'26/10/08236+1+0.43%+0.43%49313.44-492.93-0.99%-2.94%+1.42%+3.37%
'26/10/07235+4.5+1.95%+2.39%49806.37-16.18-0.03%-2.97%+1.98%+5.36%
'26/10/06230.5+1.5+0.66%+3.06%49822.55+110.51+0.22%-2.76%+0.44%+5.81%
'26/10/05229-3.5-1.51%+1.51%49712.04+1236.3+2.55%-0.28%-4.06%+1.78%
'26/10/02232.5-4-1.69%-0.21%48475.74+122.25+0.25%-0.03%-1.94%-0.19%
'26/10/01236.5-0.5-0.21%-0.42%48353.49+413.36+0.86%+0.84%-1.07%-1.26%
'26/09/3023700%-0.42%47940.13+308.17+0.65%+1.49%-0.65%-1.91%
'26/09/29237-4-1.66%-2.07%47631.96-392.64-0.82%+0.66%-0.84%-2.73%
'26/09/24241-2-0.82%-2.88%48024.6-132.69-0.28%+0.38%-0.54%-3.26%
'26/09/23243+2+0.83%-2.07%48157.29+357.12+0.75%+1.13%+0.08%-3.21%
'26/09/22241+1+0.42%-1.67%47800.17+81.33+0.17%+1.3%+0.25%-2.97%
'26/09/21240-3-1.23%-2.88%47718.84+538.09+1.14%+2.46%-2.37%-5.34%
'26/09/18243+12+5.19%+2.16%47180.75+892.75+1.93%+4.44%+3.26%-2.27%
'26/09/17231-9-3.75%-1.67%46288+439.1+0.96%+5.44%-4.71%-7.1%
'26/09/16240+5+2.13%+0.43%45848.9+337.41+0.74%+6.22%+1.39%-5.79%
'26/09/15235-5-2.08%-1.67%45511.49-351.03-0.77%+5.4%-1.31%-7.07%
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
'26/09/14240+21.5+9.84%+8.01%45862.52-322.33-0.7%+4.67%+10.5%+3.34%
'26/09/11218.5+3.5+1.63%+9.77%46184.85-755.64-1.61%+2.98%+3.24%+6.78%
'26/09/10215-3.5-1.6%+8.01%46940.49-242.87-0.51%+2.45%-1.09%+5.56%
'26/09/09218.500%+8.01%47183.36+77.58+0.16%+2.62%-0.16%+5.39%
'26/09/08218.5-2-0.91%+7.03%47105.78-220.49-0.47%+2.14%-0.44%+4.88%
'26/09/07220.5-1-0.45%+6.55%47326.27+775.14+1.67%+3.85%-2.12%+2.7%
'26/09/04221.5-0.5-0.23%+6.31%46551.13+693.47+1.51%+5.42%-1.74%+0.89%
'26/09/03222-1.5-0.67%+5.59%45857.66-307.06-0.67%+4.71%0%+0.88%
'26/09/02223.500%+5.59%46164.72-784-1.67%+2.97%+1.67%+2.63%
'26/09/01223.500%+5.59%46948.72+820.25+1.78%+4.8%-1.78%+0.8%
'26/08/31223.5-0.5-0.22%+5.36%46128.47-202.98-0.44%+4.34%+0.22%+1.02%
'26/08/28224-1.5-0.67%+4.66%46331.45+356.23+0.77%+5.15%-1.44%-0.49%
'26/08/27225.5+1+0.45%+5.12%45975.22+142.6+0.31%+5.47%+0.14%-0.35%
'26/08/26224.5+0.5+0.22%+5.36%45832.62+663.16+1.47%+7.02%-1.25%-1.66%
'26/08/2522400%+5.36%45169.46+407.14+0.91%+8%-0.91%-2.64%
'26/08/2422400%+5.36%44762.32-461.97-1.02%+6.89%+1.02%-1.54%
'26/08/21224-1-0.44%+4.89%45224.29+290.55+0.65%+7.58%-1.09%-2.69%
'26/08/20225+3+1.35%+6.31%44933.74+214.39+0.48%+8.1%+0.87%-1.79%
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
'26/08/19222-1-0.45%+5.83%44719.35-589.33-1.3%+6.69%+0.85%-0.86%
'26/08/18223-1.5-0.67%+5.12%45308.68-548.59-1.2%+5.42%+0.53%-0.29%
'26/08/17224.5-2-0.88%+4.19%45857.27+46.26+0.1%+5.52%-0.98%-1.33%
'26/08/14226.500%+4.19%45811.01-210.47-0.46%+5.04%+0.46%-0.85%
'26/08/13226.5-3.5-1.52%+2.61%46021.48+503.41+1.11%+6.2%-2.63%-3.59%
'26/08/12230+4.5+2%+4.66%45518.07+397.35+0.88%+7.14%+1.12%-2.48%
'26/08/11225.500%+4.66%45120.72+191.96+0.43%+7.6%-0.43%-2.94%
'26/08/10225.5-1-0.44%+4.19%44928.76+702.85+1.59%+9.31%-2.03%-5.11%
'26/08/07226.5+4.5+2.03%+6.31%44225.91-170.79-0.38%+8.88%+2.41%-2.58%
'26/08/06222-0.5-0.22%+6.07%44396.7-214.9-0.48%+8.36%+0.26%-2.29%
'26/08/05222.5+1+0.45%+6.55%44611.6+1250.94+2.88%+11.5%-2.43%-4.94%
'26/08/04221.5-1-0.45%+6.07%43360.66-25.75-0.06%+11.4%-0.39%-5.35%
'26/08/03222.5-3-1.33%+4.66%43386.41+266.66+0.62%+12.1%-1.95%-7.45%
'26/07/31225.5+2.5+1.12%+5.83%43119.75+3186.45+7.98%+21.1%-6.86%-15.2%
'26/07/30223-0.5-0.22%+5.59%39933.3-105.88-0.26%+20.7%+0.04%-15.1%
'26/07/29223.5-1.5-0.67%+4.89%40039.18-1564.18-3.76%+16.2%+3.09%-11.3%
'26/07/28225-4-1.75%+3.06%41603.36-2030.83-4.65%+10.8%+2.9%-7.73%
'26/07/27229+2+0.88%+3.96%43634.19-20.65-0.05%+10.7%+0.93%-6.77%
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
'26/07/24227+1+0.44%+4.42%43654.84-1195.97-2.67%+7.78%+3.11%-3.36%
'26/07/23226-1-0.44%+3.96%44850.81+25.03+0.06%+7.84%-0.5%-3.88%
'26/07/2222700%+3.96%44825.78+592.91+1.34%+9.29%-1.34%-5.32%
'26/07/21227-3-1.3%+2.61%44232.87+1783.17+4.2%+13.9%-5.5%-11.3%
'26/07/20230+7.5+3.37%+6.07%42449.7-221.57-0.52%+13.3%+3.89%-7.22%
'26/07/17222.5-3.5-1.55%+4.42%42671.27-2953.71-6.47%+5.95%+4.92%-1.53%
'26/07/16226+3.5+1.57%+6.07%45624.98-6.61-0.01%+5.94%+1.58%+0.13%
'26/07/15222.5+1.5+0.68%+6.79%45631.59+893.64+2%+8.05%-1.32%-1.27%
'26/07/14221-1.5-0.67%+6.07%44737.95-642.57-1.42%+6.52%+0.75%-0.46%
'26/07/13222.5+1+0.45%+6.55%45380.52+25.91+0.06%+6.59%+0.39%-0.04%
'26/07/09221.5-0.5-0.23%+6.31%45354.61-379.8-0.83%+5.7%+0.6%+0.61%
'26/07/08222-1.5-0.67%+5.59%45734.41+255.3+0.56%+6.29%-1.23%-0.7%
'26/07/07223.5-1.5-0.67%+4.89%45479.11-1077.28-2.31%+3.83%+1.64%+1.06%
'26/07/06225+3+1.35%+6.31%46556.39-224.23-0.48%+3.34%+1.83%+2.97%
'26/07/03222+0.5+0.23%+6.55%46780.62+36.46+0.08%+3.42%+0.15%+3.13%
'26/07/02221.5+3+1.37%+8.01%46744.16-274.83-0.58%+2.81%+1.95%+5.2%
'26/07/01218.5-3-1.35%+6.55%47018.99+893.08+1.94%+4.8%-3.29%+1.74%
'26/06/30221.5+1+0.45%+7.03%46125.91+1126.01+2.5%+7.43%-2.05%-0.4%
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
'26/06/29220.5+2+0.92%+8.01%44999.9+428.14+0.96%+8.46%-0.04%-0.45%
'26/06/26218.5-3.5-1.58%+6.31%44571.76-1683.5-3.64%+4.51%+2.06%+1.8%
'26/06/25222-1.5-0.67%+5.59%46255.26+211.66+0.46%+4.99%-1.13%+0.6%
'26/06/24223.5-4-1.76%+3.74%46043.6-1057.05-2.24%+2.63%+0.48%+1.1%
'26/06/23227.5-5.5-2.36%+1.29%47100.65-640.86-1.34%+1.26%-1.02%+0.03%
'26/06/22233-5-2.1%-0.84%47741.51+1276.31+2.75%+4.04%-4.85%-4.88%
'26/06/18238-2.5-1.04%-1.87%46465.2+587.81+1.28%+5.37%-2.32%-7.24%
'26/06/17250+3+1.21%-0.61%45877.39+68.2+0.15%+5.53%+1.06%-6.13%
'26/06/16247-4-1.59%-2.19%45809.19+412.2+0.91%+6.49%-2.5%-8.68%
'26/06/15251+5.5+2.24%0%45396.99+1227.95+2.78%+9.45%-0.54%-9.45%
'26/06/12245.5+3+1.24%+1.24%44169.04+1019.58+2.36%+12%-1.12%-10.8%
'26/06/11242.5-4-1.62%-0.41%43149.46-76.08-0.18%+11.8%-1.44%-12.2%
'26/06/10246.5-2-0.8%-1.21%43225.54-1478.9-3.31%+8.14%+2.51%-9.34%
'26/06/09248.5-4.5-1.78%-2.96%44704.44+1201.66+2.76%+11.1%-4.54%-14.1%
'26/06/08253-6-2.32%-5.21%43502.78-1568.16-3.48%+7.26%+1.16%-12.5%
'26/06/05259+5+1.97%-3.35%45070.94-606.52-1.33%+5.83%+3.3%-9.18%
'26/06/04254-7-2.68%-5.94%45677.46-781.7-1.68%+4.05%-1%-9.99%
'26/06/03261-0.5-0.19%-6.12%46459.16+901.85+1.98%+6.11%-2.17%-12.2%
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
'26/06/02261.5-9.5-3.51%-9.41%45557.31+219.4+0.48%+6.62%-3.99%-16%
'26/06/01271+23.5+9.49%-0.81%45337.91+604.97+1.35%+8.07%+8.14%-8.87%
'26/05/29247.500%-0.81%44732.94+1096.5+2.51%+10.8%-2.51%-11.6%
'26/05/28247.5+3+1.23%+0.41%43636.44-620.36-1.4%+9.23%+2.63%-8.82%
'26/05/27244.500%+0.41%44256.8+731.43+1.68%+11.1%-1.68%-10.7%
'26/05/26244.5-1.5-0.61%-0.2%43525.37-119.03-0.27%+10.8%-0.34%-11%
'26/05/25246-3-1.2%-1.41%43644.4+1376.43+3.26%+14.4%-4.46%-15.8%
'26/05/22249-1-0.4%-1.8%42267.97+899.76+2.18%+16.9%-2.58%-18.7%
'26/05/21250+6.5+2.67%+0.82%41368.21+1347.39+3.37%+20.8%-0.7%-20%
'26/05/20243.5-1.5-0.61%+0.2%40020.82-154.74-0.39%+20.3%-0.22%-20.1%
'26/05/19245-3-1.21%-1.01%40175.56-716.26-1.75%+18.2%+0.54%-19.2%
'26/05/18248+7+2.9%+1.87%40891.82-280.54-0.68%+17.4%+3.58%-15.5%
'26/05/15241-4-1.63%+0.2%41172.36-579.39-1.39%+15.8%-0.24%-15.6%
'26/05/1424500%+0.2%41751.75+377.25+0.91%+16.8%-0.91%-16.6%
'26/05/13245+1.5+0.62%+0.82%41374.5-523.82-1.25%+15.4%+1.87%-14.6%
'26/05/12243.5-6-2.4%-1.6%41898.32+108.26+0.26%+15.7%-2.66%-17.3%
'26/05/11249.5+6+2.46%+0.82%41790.06+186.12+0.45%+16.2%+2.01%-15.4%
'26/05/08243.5+0.5+0.21%+1.03%41603.94-329.84-0.79%+15.3%+1%-14.3%
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
'26/05/07243-1-0.41%+0.61%41933.78+794.93+1.93%+17.5%-2.34%-16.9%
'26/05/06244+21.5+9.66%+10.3%41138.85+369.56+0.91%+18.6%+8.75%-8.24%
'26/05/05222.5-1-0.45%+9.84%40769.29+64.15+0.16%+18.8%-0.61%-8.92%
'26/05/04223.5-3-1.32%+8.39%40705.14+1778.51+4.57%+24.2%-5.89%-15.8%
'26/04/30226.5+2.5+1.12%+9.6%38926.63-376.87-0.96%+23%+2.08%-13.4%
'26/04/2922400%+9.6%39303.5-218.23-0.55%+22.3%+0.55%-12.7%
'26/04/28224+3.5+1.59%+11.3%39521.73-94.9-0.24%+22%+1.83%-10.7%
'26/04/27220.5-1-0.45%+10.8%39616.63+684.23+1.76%+24.2%-2.21%-13.3%
'26/04/24221.5-1-0.45%+10.3%38932.4+1218.25+3.23%+28.2%-3.68%-17.8%
'26/04/23222.5-5.5-2.41%+7.68%37714.15-164.32-0.43%+27.6%-1.98%-19.9%
'26/04/22228-2.5-1.08%+6.51%37878.47+273.36+0.73%+28.5%-1.81%-22%
'26/04/21230.5-0.5-0.22%+6.28%37605.11+646.31+1.75%+30.8%-1.97%-24.5%
'26/04/20231-1-0.43%+5.82%36958.8+154.46+0.42%+31.3%-0.85%-25.5%
'26/04/17232-3.5-1.49%+4.25%36804.34-327.68-0.88%+30.2%-0.61%-25.9%
'26/04/16235.5+5.5+2.39%+6.74%37132.02+409.88+1.12%+31.6%+1.27%-24.9%
'26/04/15230+0.5+0.22%+6.97%36722.14+426.02+1.17%+33.2%-0.95%-26.2%
'26/04/14229.5+3.5+1.55%+8.63%36296.12+838.83+2.37%+36.3%-0.82%-27.7%
'26/04/13226-2-0.88%+7.68%35457.29+39.46+0.11%+36.5%-0.99%-28.8%
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
'26/04/10228+2+0.88%+8.63%35417.83+556.67+1.6%+38.7%-0.72%-30%
'26/04/09226-2.5-1.09%+7.44%34861.16+99.78+0.29%+39.1%-1.38%-31.6%
'26/04/08228.5+9.5+4.34%+12.1%34761.38+1531.56+4.61%+45.5%-0.27%-33.4%
'26/04/07219-1-0.45%+11.6%33229.82+657.39+2.02%+48.4%-2.47%-36.8%
'26/04/02220-6.5-2.87%+8.39%32572.43-602.39-1.82%+45.7%-1.05%-37.3%
'26/04/01226.5+1.5+0.67%+9.11%33174.82+1451.83+4.58%+52.4%-3.91%-43.3%
'26/03/31225-7-3.02%+5.82%31722.99-795.17-2.45%+48.7%-0.57%-42.8%
'26/03/30232+12+5.45%+11.6%32518.16-594.43-1.8%+46%+7.25%-34.4%
'26/03/27220-1-0.45%+11.1%33112.59-225.03-0.68%+45%+0.23%-33.9%
'26/03/26221-1-0.45%+10.6%33337.62-101.49-0.3%+44.6%-0.15%-34%
'26/03/25222-0.5-0.22%+10.3%33439.11+826.87+2.54%+48.2%-2.76%-37.9%
'26/03/24222.5-1-0.45%+9.84%32612.24-110.26-0.34%+47.7%-0.11%-37.9%
'26/03/23223.5-4-1.76%+7.91%32722.5-821.38-2.45%+44.1%+0.69%-36.2%
'26/03/20227.5-0.5-0.22%+7.68%33543.88-145.8-0.43%+43.5%+0.21%-35.8%
'26/03/19228-0.5-0.22%+7.44%33689.68-658.9-1.92%+40.7%+1.7%-33.3%
'26/03/18228.5+2.5+1.11%+8.63%34348.58+512.01+1.51%+42.9%-0.4%-34.2%
'26/03/17226-1-0.44%+8.15%33836.57+494.06+1.48%+45%-1.92%-36.8%
'26/03/16227-3-1.3%+6.74%33342.51-57.81-0.17%+44.7%-1.13%-38%
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
'26/03/13230-3.5-1.5%+5.14%33400.32-181.54-0.54%+44%-0.96%-38.8%
'26/03/12233.5-7-2.91%+2.08%33581.86-532.33-1.56%+41.7%-1.35%-39.6%
'26/03/11240.5+1.5+0.63%+2.72%34114.19+1342.32+4.1%+47.5%-3.47%-44.8%
'26/03/10239-4-1.65%+1.03%32771.87+661.45+2.06%+50.5%-3.71%-49.5%
'26/03/09243-10.5-4.14%-3.16%32110.42-1489.12-4.43%+43.9%+0.29%-47%
'26/03/06253.5+2+0.8%-2.39%33599.54-73.4-0.22%+43.6%+1.02%-45.9%
'26/03/05251.5+2.5+1%-1.41%33672.94+844.06+2.57%+47.3%-1.57%-48.7%
'26/03/04249-6.5-2.54%-3.91%32828.88-1494.77-4.35%+40.8%+1.81%-44.8%
'26/03/03255.5-4.5-1.73%-5.58%34323.65-771.44-2.2%+37.7%+0.47%-43.3%
'26/03/02260-2.5-0.95%-6.48%35095.09-319.4-0.9%+36.5%-0.05%-43%
'26/02/26262.5+4.5+1.74%-4.84%35414.49+1.420%+36.5%+1.74%-41.4%
'26/02/25258-4-1.53%-6.3%35413.07+712.25+2.05%+39.3%-3.58%-45.6%
'26/02/24262-3-1.13%-7.36%34700.82+927.56+2.75%+43.1%-3.88%-50.5%
'26/02/23265+1.5+0.57%-6.83%33773.26+167.55+0.5%+43.8%+0.07%-50.7%
'26/02/11263.5+2.5+0.96%-5.94%33605.71+532.74+1.61%+46.2%-0.65%-52.1%
'26/02/10261-3-1.14%-7.01%33072.97+668.35+2.06%+49.2%-3.2%-56.2%
'26/02/09264+0.5+0.19%-6.83%32404.62+621.7+1.96%+52.1%-1.77%-58.9%
'26/02/06263.5+4.5+1.74%-5.21%31782.92-18.35-0.06%+52%+1.8%-57.2%
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
'26/02/05259-1-0.38%-5.58%31801.27-488.54-1.51%+49.7%+1.13%-55.3%
'26/02/04260-1-0.38%-5.94%32289.81+94.45+0.29%+50.1%-0.67%-56.1%
'26/02/03261+10+3.98%-2.19%32195.36+571.33+1.81%+52.9%+2.17%-55.1%
'26/02/02251-6-2.33%-4.47%31624.03-439.72-1.37%+50.8%-0.96%-55.2%
'26/01/30257-2-0.77%-5.21%32063.75-472.52-1.45%+48.6%+0.68%-53.8%
'26/01/29259-1-0.38%-5.58%32536.27-267.55-0.82%+47.4%+0.44%-52.9%
'26/01/28260+0.5+0.19%-5.39%32803.82+485.9+1.5%+49.6%-1.31%-55%
'26/01/27259.500%-5.39%32317.92+253.4+0.79%+50.8%-0.79%-56.2%
'26/01/26259.5-4-1.52%-6.83%32064.52+103.01+0.32%+51.2%-1.84%-58.1%
'26/01/23263.5+3+1.15%-5.76%31961.51+215.43+0.68%+52.3%+0.47%-58%
'26/01/22260.5+1.5+0.58%-5.21%31746.08+499.71+1.6%+54.7%-1.02%-59.9%
'26/01/21259-6-2.26%-7.36%31246.37-513.62-1.62%+52.2%-0.64%-59.6%
'26/01/20265-2-0.75%-8.05%31759.99+120.7+0.38%+52.8%-1.13%-60.8%
'26/01/19267-2-0.74%-8.74%31639.29+230.59+0.73%+53.9%-1.47%-62.6%
'26/01/16269-0.5-0.19%-8.91%31408.7+598.12+1.94%+56.9%-2.13%-65.8%
'26/01/15269.500%-8.91%30810.58-131.2-0.42%+56.2%+0.42%-65.1%
'26/01/14269.500%-8.91%30941.78+234.56+0.76%+57.4%-0.76%-66.3%
'26/01/13269.5-2-0.74%-9.58%30707.22+139.93+0.46%+58.1%-1.2%-67.7%
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
'26/01/12271.5-7-2.51%-11.8%30567.29+278.33+0.92%+59.6%-3.43%-71.4%
'26/01/09278.5-3-1.07%-12.8%30288.96-71.59-0.24%+59.2%-0.83%-72%
'26/01/08281.5-3-1.05%-13.7%30360.55-74.92-0.25%+58.8%-0.8%-72.5%
'26/01/07284.5-3.5-1.22%-14.8%30435.47-140.83-0.46%+58.1%-0.76%-72.9%
'26/01/06288+0.5+0.17%-14.6%30576.3+471.26+1.57%+60.6%-1.4%-75.2%
'26/01/05287.500%-14.6%30105.04+755.23+2.57%+64.7%-2.57%-79.3%
'26/01/02287.5-1.5-0.52%-15.1%29349.81+386.21+1.33%+66.9%-1.85%-82%
'25/12/31289+6.5+2.3%-13.1%28963.6+256.47+0.89%+68.4%+1.41%-81.5%
'25/12/30282.5+10+3.67%-9.91%28707.13-103.76-0.36%+67.8%+4.03%-77.7%
'25/12/29272.5-1-0.37%-10.2%28810.89+254.87+0.89%+69.3%-1.26%-79.5%
'25/12/26273.500%-10.2%28556.02+184.04+0.65%+70.4%-0.65%-80.6%
'25/12/24273.5-1-0.36%-10.6%28371.98+61.51+0.22%+70.8%-0.58%-81.3%
'25/12/23274.5+3.5+1.29%-9.41%28310.47+160.83+0.57%+71.7%+0.72%-81.1%
'25/12/22271+0.5+0.18%-9.24%28149.64+453.29+1.64%+74.5%-1.46%-83.8%
'25/12/19270.5+1.5+0.56%-8.74%27696.35+227.82+0.83%+76%-0.27%-84.7%
'25/12/1826900%-8.74%27468.53-56.64-0.21%+75.6%+0.21%-84.4%
'25/12/17269-1-0.37%-9.07%27525.17-11.49-0.04%+75.6%-0.33%-84.6%
'25/12/16270-4-1.46%-10.4%27536.66-330.28-1.19%+73.5%-0.27%-83.9%
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
'25/12/15274-3-1.08%-11.4%27866.94-331.08-1.17%+71.4%+0.09%-82.8%
'25/12/12277-1-0.36%-11.7%28198.02+173.27+0.62%+72.5%-0.98%-84.2%
'25/12/11278+2+0.72%-11.1%28024.75-375.98-1.32%+70.2%+2.04%-81.3%
'25/12/10276+2.5+0.91%-10.2%28400.73+218.13+0.77%+71.5%+0.14%-81.8%
'25/12/09273.5+2.5+0.92%-9.41%28182.6-121.18-0.43%+70.8%+1.35%-80.2%
'25/12/08271-1.5-0.55%-9.91%28303.78+322.89+1.15%+72.8%-1.7%-82.7%
'25/12/05272.5-1-0.37%-10.2%27980.89+185.18+0.67%+73.9%-1.04%-84.2%
'25/12/04273.5+0.5+0.18%-10.1%27795.71+2.67+0.01%+73.9%+0.17%-84%
'25/12/03273+1+0.37%-9.74%27793.04+228.77+0.83%+75.4%-0.46%-85.1%
'25/12/02272-2.5-0.91%-10.6%27564.27+221.74+0.81%+76.8%-1.72%-87.4%
'25/12/01274.5-6.5-2.31%-12.6%27342.53-283.95-1.03%+75%-1.28%-87.6%
'25/11/28281-3-1.06%-13.6%27626.48+71.95+0.26%+75.4%-1.32%-89%
'25/11/27284+7.5+2.71%-11.2%27554.53+144.99+0.53%+76.4%+2.18%-87.6%
'25/11/26276.5+3+1.1%-10.2%27409.54+497.37+1.85%+79.6%-0.75%-89.9%
'25/11/25273.5+3.5+1.3%-9.07%26912.17+407.93+1.54%+82.4%-0.24%-91.5%
'25/11/24270+1+0.37%-8.74%26504.24+69.3+0.26%+82.9%+0.11%-91.6%
'25/11/21269-3.5-1.28%-9.91%26434.94-991.42-3.61%+76.3%+2.33%-86.2%
'25/11/20272.5+1.5+0.55%-9.41%27426.36+846.24+3.18%+81.9%-2.63%-91.3%
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
'25/11/19271-0.5-0.18%-9.58%26580.12-176-0.66%+80.7%+0.48%-90.3%
'25/11/18271.5-3.5-1.27%-10.7%26756.12-691.19-2.52%+76.1%+1.25%-86.9%
'25/11/17275+1.5+0.55%-10.2%27447.31+49.81+0.18%+76.4%+0.37%-86.7%
'25/11/14273.5-1-0.36%-10.6%27397.5-506.06-1.81%+73.2%+1.45%-83.8%
'25/11/13274.5-2-0.72%-11.2%27903.56-43.53-0.16%+73%-0.56%-84.2%
'25/11/12276.500%-11.2%27947.09+162.14+0.58%+74%-0.58%-85.2%
'25/11/11276.5-6.5-2.3%-13.3%27784.95-84.56-0.3%+73.5%-2%-86.7%
'25/11/10283-7.5-2.58%-15.5%27869.51+218.1+0.79%+74.8%-3.37%-90.3%
'25/11/07290.5+5+1.75%-14%27651.41-248.04-0.89%+73.3%+2.64%-87.3%
'25/11/06285.5+7.5+2.7%-11.7%27899.45+182.39+0.66%+74.4%+2.04%-86.1%
'25/11/05278-2-0.71%-12.3%27717.06-399.5-1.42%+71.9%+0.71%-84.3%
'25/11/04280-1-0.36%-12.6%28116.56-218.03-0.77%+70.6%+0.41%-83.2%
'25/11/03281-2-0.71%-13.3%28334.59+101.24+0.36%+71.2%-1.07%-84.5%
'25/10/31283-3.5-1.22%-14.3%28233.35-54.18-0.19%+70.9%-1.03%-85.2%
'25/10/30286.5-4.5-1.55%-15.6%28287.53-7.21-0.03%+70.8%-1.52%-86.5%
'25/10/29291+1+0.34%-15.3%28294.74+345.63+1.24%+73%-0.9%-88.3%
'25/10/28290-3-1.02%-16.2%27949.11-44.52-0.16%+72.7%-0.86%-88.9%
'25/10/27293+1+0.34%-15.9%27993.63+461.37+1.68%+75.6%-1.34%-91.5%
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
'25/10/23292+1+0.34%-15.6%27532.26-116.65-0.42%+74.8%+0.76%-90.5%
'25/10/22291+0.5+0.17%-15.5%27648.91-103.5-0.37%+74.2%+0.54%-89.7%
'25/10/21290.5-1.5-0.51%-15.9%27752.41+63.78+0.23%+74.6%-0.74%-90.5%
'25/10/20292-2-0.68%-16.5%27688.63+386.26+1.41%+77.1%-2.09%-93.6%
'25/10/17294-4-1.34%-17.6%27302.37-345.5-1.25%+74.8%-0.09%-92.5%
'25/10/16298-0.5-0.17%-17.8%27647.87+372.16+1.36%+77.2%-1.53%-95%
'25/10/15298.5+2+0.67%-17.2%27275.71+482.56+1.8%+80.4%-1.13%-97.6%