7765
中華資安
+3.50 (+1.63%)218.5096成交張數19.05本益比4.64股價淨值比4.43%殖利率2026-09-11資料日期
三大法人買賣超
近 120 個交易日;柱為單日買賣超(張),線為外資累計
| 日期 | 收盤 | 外資 | 投信 | 自營商 | 合計 |
|---|---|---|---|---|---|
| 2026-09-11 | 218.50 | -15 | 0 | -1 | -16 |
| 2026-09-10 | 215.00 | -63 | 0 | -1 | -64 |
| 2026-09-09 | 218.50 | -21 | 0 | 0 | -21 |
| 2026-09-08 | 218.50 | -14 | 0 | 0 | -14 |
| 2026-09-07 | 220.50 | -7 | 0 | 0 | -7 |
| 2026-09-04 | 221.50 | -14 | 0 | 0 | -14 |
| 2026-09-03 | 222.00 | -34 | 0 | 0 | -34 |
| 2026-09-02 | 223.50 | -3 | 0 | 0 | -3 |
| 2026-09-01 | 223.50 | -10 | 0 | 0 | -10 |
| 2026-08-31 | 223.50 | -10 | 0 | 0 | -10 |
| 2026-08-28 | 224.00 | 2 | 0 | 0 | 2 |
| 2026-08-27 | 225.50 | 14 | 0 | 0 | 14 |
| 2026-08-26 | 224.50 | 4 | 0 | 0 | 4 |
| 2026-08-25 | 224.00 | 0 | 0 | 0 | 0 |
| 2026-08-24 | 224.00 | -1 | 0 | 0 | -1 |
| 2026-08-21 | 224.00 | -2 | 0 | -0 | -2 |
| 2026-08-20 | 225.00 | 12 | 0 | 0 | 12 |
| 2026-08-19 | 222.00 | 9 | 0 | 0 | 9 |
| 2026-08-18 | 223.00 | -10 | 0 | 0 | -10 |
| 2026-08-17 | 224.50 | -14 | 0 | 1 | -13 |
| 2026-08-14 | 226.50 | -8 | 0 | 0 | -8 |
| 2026-08-13 | 226.50 | -16 | 0 | 0 | -16 |
| 2026-08-12 | 230.00 | 37 | 0 | 1 | 38 |
| 2026-08-11 | 225.50 | 2 | 0 | -1 | 1 |
| 2026-08-10 | 225.50 | -1 | 0 | -1 | -2 |
| 2026-08-07 | 226.50 | 19 | 0 | 14 | 33 |
| 2026-08-06 | 222.00 | -4 | 0 | 7 | 3 |
| 2026-08-05 | 222.50 | 5 | 0 | 0 | 5 |
| 2026-08-04 | 221.50 | -6 | 0 | -2 | -8 |
| 2026-08-03 | 222.50 | -11 | 0 | -1 | -12 |
| 2026-07-31 | 225.50 | 6 | 0 | 0 | 6 |
| 2026-07-30 | 223.00 | -5 | 0 | -1 | -6 |
| 2026-07-29 | 223.50 | 42 | 0 | 0 | 42 |
| 2026-07-28 | 225.00 | -9 | 0 | -1 | -10 |
| 2026-07-27 | 229.00 | 13 | 0 | 2 | 15 |
| 2026-07-24 | 227.00 | 19 | 0 | 0 | 19 |
| 2026-07-23 | 226.00 | 5 | 0 | 0 | 5 |
| 2026-07-22 | 227.00 | -3 | 0 | -1 | -4 |
| 2026-07-21 | 227.00 | 0 | 0 | 0 | 0 |
| 2026-07-20 | 230.00 | 13 | 0 | 0 | 13 |
| 2026-07-17 | 222.50 | -6 | 0 | 0 | -6 |
| 2026-07-16 | 226.00 | 18 | 0 | 0 | 18 |
| 2026-07-15 | 222.50 | 14 | 0 | 0 | 14 |
| 2026-07-14 | 221.00 | -25 | 0 | 0 | -25 |
| 2026-07-13 | 222.50 | 7 | 0 | 0 | 7 |
| 2026-07-09 | 221.50 | -9 | 0 | -1 | -10 |
| 2026-07-08 | 222.00 | -2 | 0 | 0 | -2 |
| 2026-07-07 | 223.50 | -11 | 0 | 0 | -11 |
| 2026-07-06 | 225.00 | -15 | 0 | -0 | -15 |
| 2026-07-03 | 222.00 | 16 | 0 | 0 | 16 |
| 2026-07-02 | 221.50 | 21 | 0 | 1 | 22 |
| 2026-07-01 | 218.50 | 5 | -62 | 0 | -57 |
| 2026-06-30 | 221.50 | -18 | -40 | -1 | -59 |
| 2026-06-29 | 220.50 | -9 | 0 | -2 | -11 |
| 2026-06-26 | 218.50 | -15 | 0 | -4 | -19 |
| 2026-06-25 | 222.00 | 4 | -2 | -2 | 1 |
| 2026-06-24 | 223.50 | -3 | 0 | -2 | -5 |
| 2026-06-23 | 227.50 | -23 | 0 | -5 | -28 |
| 2026-06-22 | 233.00 | -6 | 0 | -1 | -7 |
| 2026-06-18 | 238.00 | -45 | 0 | -7 | -52 |
| 2026-06-17 | 250.00 | 12 | -1 | -4 | 7 |
| 2026-06-16 | 247.00 | -16 | -2 | -6 | -23 |
| 2026-06-15 | 251.00 | 39 | 0 | -2 | 37 |
| 2026-06-12 | 245.50 | -2 | -1 | -1 | -4 |
| 2026-06-11 | 242.50 | -13 | 0 | -11 | -25 |
| 2026-06-10 | 246.50 | -3 | 0 | -2 | -5 |
| 2026-06-09 | 248.50 | -26 | 0 | -1 | -27 |
| 2026-06-08 | 253.00 | -1 | 0 | -23 | -24 |
| 2026-06-05 | 259.00 | -11 | -1 | 1 | -11 |
| 2026-06-04 | 254.00 | 11 | 0 | -1 | 10 |
| 2026-06-03 | 261.00 | -12 | -2 | 0 | -14 |
| 2026-06-02 | 261.50 | -15 | -2 | 1 | -16 |
| 2026-06-01 | 271.00 | -34 | 0 | -16 | -49 |
| 2026-05-29 | 247.50 | 8 | 0 | 0 | 8 |
| 2026-05-28 | 247.50 | 21 | 0 | -3 | 18 |
| 2026-05-27 | 244.50 | -3 | 2 | -3 | -4 |
| 2026-05-26 | 244.50 | -2 | 0 | -3 | -5 |
| 2026-05-25 | 246.00 | -39 | 0 | 3 | -36 |
| 2026-05-22 | 249.00 | -2 | -1 | -1 | -4 |
| 2026-05-21 | 250.00 | 33 | 0 | -3 | 30 |
| 2026-05-20 | 243.50 | -2 | -2 | -1 | -5 |
| 2026-05-19 | 245.00 | -11 | 0 | -2 | -13 |
| 2026-05-18 | 248.00 | 31 | 0 | -3 | 28 |
| 2026-05-15 | 241.00 | -3 | 0 | 0 | -3 |
| 2026-05-14 | 245.00 | -5 | -1 | 0 | -6 |
| 2026-05-13 | 245.00 | 1 | 0 | -3 | -2 |
| 2026-05-12 | 243.50 | -17 | 0 | -2 | -19 |
| 2026-05-11 | 249.50 | 48 | -1 | -5 | 42 |
| 2026-05-08 | 243.50 | -9 | -1 | -3 | -13 |
| 2026-05-07 | 243.00 | -75 | -1 | -7 | -83 |
| 2026-05-06 | 244.00 | -4 | 0 | -26 | -30 |
| 2026-05-05 | 222.50 | 18 | -1 | -13 | 4 |
| 2026-05-04 | 223.50 | 1 | 0 | -1 | 0 |
| 2026-04-30 | 226.50 | 8 | -2 | 0 | 6 |
| 2026-04-29 | 224.00 | 2 | 0 | -4 | -2 |
| 2026-04-28 | 224.00 | 0 | -1 | 0 | -1 |
| 2026-04-27 | 220.50 | 7 | -1 | -1 | 5 |
| 2026-04-24 | 221.50 | 7 | -2 | 0 | 5 |
| 2026-04-23 | 222.50 | -36 | 0 | 0 | -36 |
| 2026-04-22 | 228.00 | 4 | -1 | -1 | 2 |
| 2026-04-21 | 230.50 | -4 | 0 | -1 | -5 |
| 2026-04-20 | 231.00 | 3 | -1 | 0 | 2 |
| 2026-04-17 | 232.00 | -14 | -2 | 0 | -16 |
| 2026-04-16 | 235.50 | 3 | -2 | 0 | 1 |
| 2026-04-15 | 230.00 | 2 | -1 | 0 | 1 |
| 2026-04-14 | 229.50 | 26 | 0 | 0 | 26 |
| 2026-04-13 | 226.00 | 8 | -1 | -1 | 6 |
| 2026-04-10 | 228.00 | 23 | 0 | -2 | 21 |
| 2026-04-09 | 226.00 | -18 | 0 | 0 | -18 |
| 2026-04-08 | 228.50 | 23 | 0 | 3 | 26 |
| 2026-04-07 | 219.00 | 2 | 0 | -18 | -16 |
| 2026-04-02 | 220.00 | -8 | 0 | -7 | -15 |
| 2026-04-01 | 226.50 | 8 | 0 | -3 | 5 |
| 2026-03-31 | 225.00 | -12 | 0 | -5 | -17 |
| 2026-03-30 | 232.00 | -87 | 0 | -7 | -94 |
| 2026-03-27 | 220.00 | 6 | 0 | -1 | 5 |
| 2026-03-26 | 221.00 | 14 | 0 | -5 | 9 |
| 2026-03-25 | 222.00 | 20 | 0 | -1 | 19 |
| 2026-03-24 | 222.50 | -15 | 0 | -4 | -19 |
| 2026-03-23 | 223.50 | 0 | -1 | -3 | -4 |