≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4533 協易機 / K線比較(日)

4533 協易機

日期: 11/02權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
29.528.1+1.4+4.98%9.79%27.630.2527.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,4081.3億3,1681.39張/筆29.61.8249.171.15
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)
1,0863,066萬7661.42張/筆28.23-0.95 (-3.27%)

連續漲跌: 連2跌→漲  ( +1.4元 / +4.98%)

財報評分: 最新43分 / 平均44分

上櫃指數: 369.24 (-1.02 / -0.28%)

新聞及公告

• 協易機買回庫藏股期間屆滿執行情形 (公告訊息 10/12 17:55)

• 協易機訂定2026年除息基準日及調整配息率 (公告訊息 09/01 18:31)

• 協易機董事會決議買回庫藏股 (公告訊息 08/13 20:49)

• 協易機內部稽核主管異動 (公告訊息 08/13 20:48)

• 協易機董事會通過2026年第2季合併財務報告 (公告訊息 08/13 20:47)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 協易機2026年第2季財務報告董事會預計召開日期為 2026年8月13日 (公告訊息 08/05 20:17)

• 協易機法人股東改派代表人董事 (公告訊息 07/07 17:00)

• 協易機董事會決議2026年第1次私募普通股訂價相關事宜 (補充應募人名單) (公告訊息 07/01 19:24)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4533 協易機加權指數漲跌幅
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
'26/11/0229.5+1.4+4.98%+4.98%44920.14-291.69-0.65%-0.65%+5.63%+5.63%
'26/10/3028.1-0.95-3.27%+1.55%45211.83-1156.5-2.49%-3.12%-0.78%+4.67%
'26/10/2929.05-0.5-1.69%-0.17%46368.33-667.25-1.42%-4.5%-0.27%+4.33%
'26/10/2829.55+0.4+1.37%+1.2%47035.58+939.35+2.04%-2.55%-0.67%+3.75%
'26/10/2729.15+0.5+1.75%+2.97%46096.23+54.8+0.12%-2.44%+1.63%+5.4%
'26/10/2228.65-0.25-0.87%+2.08%46041.43-846.34-1.81%-4.2%+0.94%+6.27%
'26/10/2128.9+2.05+7.64%+9.87%46887.77+594.84+1.28%-2.97%+6.36%+12.8%
'26/10/2026.85+0.35+1.32%+11.3%46292.93-529.15-1.13%-4.06%+2.45%+15.4%
'26/10/1926.5+0.2+0.76%+12.2%46822.08-289.18-0.61%-4.65%+1.37%+16.8%
'26/10/1626.3+0.5+1.94%+14.3%47111.26+141.39+0.3%-4.36%+1.64%+18.7%
'26/10/1525.8-0.7-2.64%+11.3%46969.87-1655.96-3.41%-7.62%+0.77%+18.9%
'26/10/1426.5+0.5+1.92%+13.5%48625.83+284.52+0.59%-7.08%+1.33%+20.5%
'26/10/1326+0.2+0.78%+14.3%48341.31-960.65-1.95%-8.89%+2.73%+23.2%
'26/10/1225.8+0.35+1.38%+15.9%49301.96-11.48-0.02%-8.91%+1.4%+24.8%
'26/10/0825.45-0.05-0.2%+15.7%49313.44-492.93-0.99%-9.81%+0.79%+25.5%
'26/10/0725.5+0.05+0.2%+15.9%49806.37-16.18-0.03%-9.84%+0.23%+25.8%
'26/10/0625.45-0.1-0.39%+15.5%49822.55+110.51+0.22%-9.64%-0.61%+25.1%
'26/10/0525.55-0.05-0.2%+15.2%49712.04+1236.3+2.55%-7.33%-2.75%+22.6%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/10/0225.6+0.05+0.2%+15.5%48475.74+122.25+0.25%-7.1%-0.05%+22.6%
'26/10/0125.55-0.1-0.39%+15%48353.49+413.36+0.86%-6.3%-1.25%+21.3%
'26/09/3025.65+0.15+0.59%+15.7%47940.13+308.17+0.65%-5.69%-0.06%+21.4%
'26/09/2925.5+0.35+1.39%+17.3%47631.96-392.64-0.82%-6.46%+2.21%+23.8%
'26/09/2425.1500%+17.3%48024.6-132.69-0.28%-6.72%+0.28%+24%
'26/09/2325.15+0.25+1%+18.5%48157.29+357.12+0.75%-6.03%+0.25%+24.5%
'26/09/2224.9-0.3-1.19%+17.1%47800.17+81.33+0.17%-5.86%-1.36%+22.9%
'26/09/2125.2-0.1-0.4%+16.6%47718.84+538.09+1.14%-4.79%-1.54%+21.4%
'26/09/1825.3+0.7+2.85%+19.9%47180.75+892.75+1.93%-2.96%+0.92%+22.9%
'26/09/1724.6-0.1-0.4%+19.4%46288+439.1+0.96%-2.03%-1.36%+21.5%
'26/09/1624.9+0.55+2.26%+22%45848.9+337.41+0.74%-1.3%+1.52%+23.3%
'26/09/1524.35-0.2-0.81%+21%45511.49-351.03-0.77%-2.05%-0.04%+23%
'26/09/1424.55+0.05+0.2%+21.2%45862.52-322.33-0.7%-2.74%+0.9%+24%
'26/09/1124.5-0.35-1.41%+19.5%46184.85-755.64-1.61%-4.3%+0.2%+23.8%
'26/09/1024.85-0.5-1.97%+17.2%46940.49-242.87-0.51%-4.8%-1.46%+22%
'26/09/0925.35+0.1+0.4%+17.6%47183.36+77.58+0.16%-4.64%+0.24%+22.3%
'26/09/0825.25-0.75-2.88%+14.2%47105.78-220.49-0.47%-5.08%-2.41%+19.3%
'26/09/0726+0.3+1.17%+15.6%47326.27+775.14+1.67%-3.5%-0.5%+19.1%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/09/0425.7+0.1+0.39%+16%46551.13+693.47+1.51%-2.04%-1.12%+18.1%
'26/09/0325.6-0.75-2.85%+12.7%45857.66-307.06-0.67%-2.7%-2.18%+15.4%
'26/09/0226.35-0.1-0.38%+12.3%46164.72-784-1.67%-4.32%+1.29%+16.6%
'26/09/0126.45+0.15+0.57%+12.9%46948.72+820.25+1.78%-2.62%-1.21%+15.5%
'26/08/3126.3-0.2-0.75%+12.1%46128.47-202.98-0.44%-3.05%-0.31%+15.1%
'26/08/2826.5+0.5+1.92%+14.2%46331.45+356.23+0.77%-2.29%+1.15%+16.5%
'26/08/2726+0.05+0.19%+14.5%45975.22+142.6+0.31%-1.99%-0.12%+16.4%
'26/08/2625.95+0.2+0.78%+15.3%45832.62+663.16+1.47%-0.55%-0.69%+15.9%
'26/08/2525.75-0.15-0.58%+14.7%45169.46+407.14+0.91%+0.35%-1.49%+14.3%
'26/08/2425.9+0.35+1.37%+16.2%44762.32-461.97-1.02%-0.67%+2.39%+16.9%
'26/08/2125.55-0.3-1.16%+14.9%45224.29+290.55+0.65%-0.03%-1.81%+14.9%
'26/08/2025.85-0.05-0.19%+14.7%44933.74+214.39+0.48%+0.45%-0.67%+14.2%
'26/08/1925.9-0.8-3%+11.2%44719.35-589.33-1.3%-0.86%-1.7%+12.1%
'26/08/1826.7-0.45-1.66%+9.39%45308.68-548.59-1.2%-2.04%-0.46%+11.4%
'26/08/1727.15-1.25-4.4%+4.58%45857.27+46.26+0.1%-1.94%-4.5%+6.52%
'26/08/1428.4+0.2+0.71%+5.32%45811.01-210.47-0.46%-2.39%+1.17%+7.71%
'26/08/1328.2+1.4+5.22%+10.8%46021.48+503.41+1.11%-1.31%+4.11%+12.1%
'26/08/1226.8+0.1+0.37%+11.2%45518.07+397.35+0.88%-0.44%-0.51%+11.7%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/08/1126.7+1.2+4.71%+16.5%45120.72+191.96+0.43%-0.02%+4.28%+16.5%
'26/08/1025.5+0.9+3.66%+20.7%44928.76+702.85+1.59%+1.57%+2.07%+19.2%
'26/08/0724.6-0.3-1.2%+19.3%44225.91-170.79-0.38%+1.18%-0.82%+18.1%
'26/08/0624.9-0.15-0.6%+18.6%44396.7-214.9-0.48%+0.69%-0.12%+17.9%
'26/08/0525.05+0.7+2.87%+22%44611.6+1250.94+2.88%+3.6%-0.01%+18.4%
'26/08/0424.35+0.6+2.53%+25.1%43360.66-25.75-0.06%+3.54%+2.59%+21.5%
'26/08/0323.75+0.3+1.28%+26.7%43386.41+266.66+0.62%+4.18%+0.66%+22.5%
'26/07/3123.45+1.25+5.63%+33.8%43119.75+3186.45+7.98%+12.5%-2.35%+21.3%
'26/07/3022.2-1.15-4.93%+27.2%39933.3-105.88-0.26%+12.2%-4.67%+15%
'26/07/2923.35-1.25-5.08%+20.7%40039.18-1564.18-3.76%+7.97%-1.32%+12.8%
'26/07/2824.6-1.15-4.47%+15.3%41603.36-2030.83-4.65%+2.95%+0.18%+12.4%
'26/07/2725.75-0.25-0.96%+14.2%43634.19-20.65-0.05%+2.9%-0.91%+11.3%
'26/07/2426-0.45-1.7%+12.3%43654.84-1195.97-2.67%+0.15%+0.97%+12.1%
'26/07/2326.45-0.35-1.31%+10.8%44850.81+25.03+0.06%+0.21%-1.37%+10.6%
'26/07/2226.8+0.45+1.71%+12.7%44825.78+592.91+1.34%+1.55%+0.37%+11.2%
'26/07/2126.35+0.5+1.93%+14.9%44232.87+1783.17+4.2%+5.82%-2.27%+9.07%
'26/07/2025.85-0.15-0.58%+14.2%42449.7-221.57-0.52%+5.27%-0.06%+8.96%
'26/07/1726-1.8-6.47%+6.83%42671.27-2953.71-6.47%-1.54%0%+8.38%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/07/1627.8-0.75-2.63%+4.03%45624.98-6.61-0.01%-1.56%-2.62%+5.59%
'26/07/1528.55+0.4+1.42%+5.51%45631.59+893.64+2%+0.41%-0.58%+5.1%
'26/07/1428.15-0.95-3.26%+2.06%44737.95-642.57-1.42%-1.01%-1.84%+3.08%
'26/07/1329.1-0.05-0.17%+1.89%45380.52+25.91+0.06%-0.96%-0.23%+2.84%
'26/07/0929.15-0.5-1.69%+0.17%45354.61-379.8-0.83%-1.78%-0.86%+1.95%
'26/07/0829.65-0.35-1.17%-1%45734.41+255.3+0.56%-1.23%-1.73%+0.23%
'26/07/0730-0.85-2.76%-3.73%45479.11-1077.28-2.31%-3.51%-0.45%-0.21%
'26/07/0630.8500%-3.73%46556.39-224.23-0.48%-3.98%+0.48%+0.25%
'26/07/0330.85-0.35-1.12%-4.81%46780.62+36.46+0.08%-3.9%-1.2%-0.91%
'26/07/0231.2+2.8+9.86%+4.58%46744.16-274.83-0.58%-4.46%+10.4%+9.04%
'26/07/0128.4+0.15+0.53%+5.13%47018.99+893.08+1.94%-2.61%-1.41%+7.75%
'26/06/3028.25+0.6+2.17%+7.41%46125.91+1126.01+2.5%-0.18%-0.33%+7.59%
'26/06/2927.65+0.35+1.28%+8.79%44999.9+428.14+0.96%+0.78%+0.32%+8.01%
'26/06/2627.3-1.25-4.38%+4.03%44571.76-1683.5-3.64%-2.89%-0.74%+6.91%
'26/06/2528.55-0.5-1.72%+2.24%46255.26+211.66+0.46%-2.44%-2.18%+4.68%
'26/06/2429.05-0.3-1.02%+1.19%46043.6-1057.05-2.24%-4.63%+1.22%+5.82%
'26/06/2329.35-0.95-3.14%-1.98%47100.65-640.86-1.34%-5.91%-1.8%+3.93%
'26/06/2230.3+0.1+0.33%-1.66%47741.51+1276.31+2.75%-3.33%-2.42%+1.67%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/06/1830.2+0.3+1%-0.67%46465.2+587.81+1.28%-2.09%-0.28%+1.42%
'26/06/1729.9-0.3-0.99%-1.66%45877.39+68.2+0.15%-1.94%-1.14%+0.29%
'26/06/1630.2-0.55-1.79%-3.41%45809.19+412.2+0.91%-1.05%-2.7%-2.36%
'26/06/1530.7500%-3.41%45396.99+1227.95+2.78%+1.7%-2.78%-5.12%
'26/06/1230.75+0.6+1.99%-1.49%44169.04+1019.58+2.36%+4.1%-0.37%-5.6%
'26/06/1130.15+0.3+1.01%-0.5%43149.46-76.08-0.18%+3.92%+1.19%-4.42%
'26/06/1029.85-1.2-3.86%-4.35%43225.54-1478.9-3.31%+0.48%-0.55%-4.83%
'26/06/0931.05+1.9+6.52%+1.89%44704.44+1201.66+2.76%+3.26%+3.76%-1.37%
'26/06/0829.15-1.85-5.97%-4.19%43502.78-1568.16-3.48%-0.33%-2.49%-3.86%
'26/06/0531-0.8-2.52%-6.6%45070.94-606.52-1.33%-1.66%-1.19%-4.95%
'26/06/0431.8-0.1-0.31%-6.9%45677.46-781.7-1.68%-3.31%+1.37%-3.58%
'26/06/0331.9+0.5+1.59%-5.41%46459.16+901.85+1.98%-1.4%-0.39%-4.02%
'26/06/0231.4-1.3-3.98%-9.17%45557.31+219.4+0.48%-0.92%-4.46%-8.25%
'26/06/0132.7+0.55+1.71%-7.62%45337.91+604.97+1.35%+0.42%+0.36%-8.04%
'26/05/2932.15+0.15+0.47%-7.19%44732.94+1096.5+2.51%+2.94%-2.04%-10.1%
'26/05/283200%-7.19%43636.44-620.36-1.4%+1.5%+1.4%-8.69%
'26/05/2732-2.25-6.57%-13.3%44256.8+731.43+1.68%+3.2%-8.25%-16.5%
'26/05/2634.25+0.5+1.48%-12%43525.37-119.03-0.27%+2.92%+1.75%-14.9%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/05/2533.75+0.35+1.05%-11.1%43644.4+1376.43+3.26%+6.27%-2.21%-17.4%
'26/05/2233.4+0.7+2.14%-9.17%42267.97+899.76+2.18%+8.59%-0.04%-17.8%
'26/05/2132.7+1+3.15%-6.31%41368.21+1347.39+3.37%+12.2%-0.22%-18.6%
'26/05/2031.700%-6.31%40020.82-154.74-0.39%+11.8%+0.39%-18.1%
'26/05/1931.7-0.35-1.09%-7.33%40175.56-716.26-1.75%+9.85%+0.66%-17.2%
'26/05/1832.05-0.15-0.47%-7.76%40891.82-280.54-0.68%+9.1%+0.21%-16.9%
'26/05/1532.2+1.55+5.06%-3.1%41172.36-579.39-1.39%+7.59%+6.45%-10.7%
'26/05/1430.65-0.6-1.92%-4.96%41751.75+377.25+0.91%+8.57%-2.83%-13.5%
'26/05/1331.25+0.15+0.48%-4.5%41374.5-523.82-1.25%+7.21%+1.73%-11.7%
'26/05/1231.1-0.65-2.05%-6.46%41898.32+108.26+0.26%+7.49%-2.31%-13.9%
'26/05/1131.75+1.25+4.1%-2.62%41790.06+186.12+0.45%+7.97%+3.65%-10.6%
'26/05/0830.5-1-3.17%-5.71%41603.94-329.84-0.79%+7.12%-2.38%-12.8%
'26/05/0731.5-0.2-0.63%-6.31%41933.78+794.93+1.93%+9.19%-2.56%-15.5%
'26/05/0631.7-1.05-3.21%-9.31%41138.85+369.56+0.91%+10.2%-4.12%-19.5%
'26/05/0532.75+1.65+5.31%-4.5%40769.29+64.15+0.16%+10.4%+5.15%-14.9%
'26/05/0431.100%-4.5%40705.14+1778.51+4.57%+15.4%-4.57%-19.9%
'26/04/3031.1+1.25+4.19%-0.5%38926.63-376.87-0.96%+14.3%+5.15%-14.8%
'26/04/2929.85-0.2-0.67%-1.16%39303.5-218.23-0.55%+13.7%-0.12%-14.8%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/04/2830.05+0.75+2.56%+1.37%39521.73-94.9-0.24%+13.4%+2.8%-12%
'26/04/2729.3-0.5-1.68%-0.34%39616.63+684.23+1.76%+15.4%-3.44%-15.7%
'26/04/2429.8-0.45-1.49%-1.82%38932.4+1218.25+3.23%+19.1%-4.72%-20.9%
'26/04/2330.25-2.95-8.89%-10.5%37714.15-164.32-0.43%+18.6%-8.46%-29.1%
'26/04/2233.2+0.85+2.63%-8.19%37878.47+273.36+0.73%+19.5%+1.9%-27.6%
'26/04/2132.35+0.45+1.41%-6.9%37605.11+646.31+1.75%+21.5%-0.34%-28.4%
'26/04/2031.9+0.25+0.79%-6.16%36958.8+154.46+0.42%+22.1%+0.37%-28.2%
'26/04/1731.65+0.05+0.16%-6.01%36804.34-327.68-0.88%+21%+1.04%-27%
'26/04/1631.6+0.15+0.48%-5.56%37132.02+409.88+1.12%+22.3%-0.64%-27.9%
'26/04/1531.45-0.3-0.94%-6.46%36722.14+426.02+1.17%+23.8%-2.11%-30.2%
'26/04/1431.75+2.1+7.08%+0.17%36296.12+838.83+2.37%+26.7%+4.71%-26.5%
'26/04/1329.65+0.4+1.37%+1.54%35457.29+39.46+0.11%+26.8%+1.26%-25.3%
'26/04/1029.25-0.45-1.52%0%35417.83+556.67+1.6%+28.9%-3.12%-28.9%
'26/04/0929.7-0.65-2.14%-2.14%34861.16+99.78+0.29%+29.2%-2.43%-31.4%
'26/04/0830.35+1.2+4.12%+1.89%34761.38+1531.56+4.61%+35.2%-0.49%-33.3%
'26/04/0729.15-0.9-3%-1.16%33229.82+657.39+2.02%+37.9%-5.02%-39.1%
'26/04/0230.05-1.1-3.53%-4.65%32572.43-602.39-1.82%+35.4%-1.71%-40.1%
'26/04/0131.15+0.45+1.47%-3.26%33174.82+1451.83+4.58%+41.6%-3.11%-44.9%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/03/3130.7-0.45-1.44%-4.65%31722.99-795.17-2.45%+38.1%+1.01%-42.8%
'26/03/3031.15-1.75-5.32%-9.73%32518.16-594.43-1.8%+35.7%-3.52%-45.4%
'26/03/2732.9-0.25-0.75%-10.4%33112.59-225.03-0.68%+34.7%-0.07%-45.2%
'26/03/2633.15-0.75-2.21%-12.4%33337.62-101.49-0.3%+34.3%-1.91%-46.7%
'26/03/2533.9-0.1-0.29%-12.6%33439.11+826.87+2.54%+37.7%-2.83%-50.4%
'26/03/2434+2.2+6.92%-6.6%32612.24-110.26-0.34%+37.3%+7.26%-43.9%
'26/03/2331.8+0.5+1.6%-5.11%32722.5-821.38-2.45%+33.9%+4.05%-39%
'26/03/2031.3-0.7-2.19%-7.19%33543.88-145.8-0.43%+33.3%-1.76%-40.5%
'26/03/1932-1-3.03%-10%33689.68-658.9-1.92%+30.8%-1.11%-40.8%
'26/03/1833-0.95-2.8%-12.5%34348.58+512.01+1.51%+32.8%-4.31%-45.3%
'26/03/1733.95+1+3.03%-9.86%33836.57+494.06+1.48%+34.7%+1.55%-44.6%
'26/03/1632.95-0.55-1.64%-11.3%33342.51-57.81-0.17%+34.5%-1.47%-45.8%
'26/03/1333.5-0.4-1.18%-12.4%33400.32-181.54-0.54%+33.8%-0.64%-46.2%
'26/03/1233.9+1.55+4.79%-8.19%33581.86-532.33-1.56%+31.7%+6.35%-39.9%
'26/03/1132.35+0.3+0.94%-7.33%34114.19+1342.32+4.1%+37.1%-3.16%-44.4%
'26/03/1032.05+0.05+0.16%-7.19%32771.87+661.45+2.06%+39.9%-1.9%-47.1%
'26/03/0932-2.8-8.05%-14.7%32110.42-1489.12-4.43%+33.7%-3.62%-48.3%
'26/03/0634.8-0.85-2.38%-16.7%33599.54-73.4-0.22%+33.4%-2.16%-50.1%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/03/0535.65-2.1-5.56%-21.3%33672.94+844.06+2.57%+36.8%-8.13%-58.2%
'26/03/0437.75+2.55+7.24%-15.6%32828.88-1494.77-4.35%+30.9%+11.6%-46.5%
'26/03/0335.2+3.2+10%-7.19%34323.65-771.44-2.2%+28%+12.2%-35.2%
'26/03/0232-0.95-2.88%-9.86%35095.09-319.4-0.9%+26.8%-1.98%-36.7%
'26/02/2632.95-0.05-0.15%-10%35414.49+1.420%+26.8%-0.15%-36.8%
'26/02/2533-1.75-5.04%-14.5%35413.07+712.25+2.05%+29.4%-7.09%-44%
'26/02/2434.75+1.9+5.78%-9.59%34700.82+927.56+2.75%+33%+3.03%-42.6%
'26/02/2332.85+1.8+5.8%-4.35%33773.26+167.55+0.5%+33.7%+5.3%-38%
'26/02/1131.05-0.2-0.64%-4.96%33605.71+532.74+1.61%+35.8%-2.25%-40.8%
'26/02/1031.25-1.05-3.25%-8.05%33072.97+668.35+2.06%+38.6%-5.31%-46.7%
'26/02/0932.3-0.55-1.67%-9.59%32404.62+621.7+1.96%+41.3%-3.63%-50.9%
'26/02/0632.85-1-2.95%-12.3%31782.92-18.35-0.06%+41.3%-2.89%-53.5%
'26/02/0533.85-2.4-6.62%-18.1%31801.27-488.54-1.51%+39.1%-5.11%-57.2%
'26/02/0436.25+0.35+0.97%-17.3%32289.81+94.45+0.29%+39.5%+0.68%-56.8%
'26/02/0335.9-0.95-2.58%-19.4%32195.36+571.33+1.81%+42%-4.39%-61.4%
'26/02/0236.85+0.05+0.14%-19.3%31624.03-439.72-1.37%+40.1%+1.51%-59.4%
'26/01/3036.8-1.9-4.91%-23.3%32063.75-472.52-1.45%+38.1%-3.46%-61.3%
'26/01/2938.7-2.55-6.18%-28%32536.27-267.55-0.82%+36.9%-5.36%-64.9%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/01/2841.25+3.25+8.55%-21.8%32803.82+485.9+1.5%+39%+7.05%-60.8%
'26/01/2738+1.3+3.54%-19.1%32317.92+253.4+0.79%+40.1%+2.75%-59.2%
'26/01/2636.7+1.7+4.86%-15.1%32064.52+103.01+0.32%+40.5%+4.54%-55.7%
'26/01/2335-0.35-0.99%-16%31961.51+215.43+0.68%+41.5%-1.67%-57.5%
'26/01/2235.35+3.2+9.95%-7.62%31746.08+499.71+1.6%+43.8%+8.35%-51.4%
'26/01/2132.15+2.9+9.91%+1.54%31246.37-513.62-1.62%+41.4%+11.5%-39.9%
'26/01/2029.25-0.75-2.5%-1%31759.99+120.7+0.38%+42%-2.88%-43%
'26/01/1930-0.35-1.15%-2.14%31639.29+230.59+0.73%+43%-1.88%-45.2%
'26/01/1630.35+2.75+9.96%+7.61%31408.7+598.12+1.94%+45.8%+8.02%-38.2%
'26/01/1527.6+2.5+9.96%+18.3%30810.58-131.2-0.42%+45.2%+10.4%-26.8%
'26/01/1425.1+2.25+9.85%+30%30941.78+234.56+0.76%+46.3%+9.09%-16.3%
'26/01/1322.85+0.2+0.88%+31.1%30707.22+139.93+0.46%+47%+0.42%-15.8%
'26/01/1222.65+0.45+2.03%+33.8%30567.29+278.33+0.92%+48.3%+1.11%-14.5%
'26/01/0922.2-0.15-0.67%+32.9%30288.96-71.59-0.24%+48%-0.43%-15.1%
'26/01/0822.35+0.35+1.59%+35%30360.55-74.92-0.25%+47.6%+1.84%-12.6%
'26/01/0722+0.45+2.09%+37.8%30435.47-140.83-0.46%+46.9%+2.55%-9.09%
'26/01/0621.55+0.3+1.41%+39.8%30576.3+471.26+1.57%+49.2%-0.16%-9.45%
'26/01/0521.25-1.05-4.71%+33.2%30105.04+755.23+2.57%+53.1%-7.28%-19.9%
交易
日期		4533 協易機加權指數漲跌幅
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
'26/01/0222.3+0.4+1.83%+35.6%29349.81+386.21+1.33%+55.1%+0.5%-19.5%
'25/12/3121.9+0.2+0.92%+36.9%28963.6+256.47+0.89%+56.5%+0.03%-19.6%
'25/12/3021.7-0.35-1.59%+34.7%28707.13-103.76-0.36%+55.9%-1.23%-21.2%
'25/12/2922.05+0.35+1.61%+36.9%28810.89+254.87+0.89%+57.3%+0.72%-20.4%
'25/12/2621.7-0.25-1.14%+35.3%28556.02+184.04+0.65%+58.3%-1.79%-23%
'25/12/2421.95+0.1+0.46%+35.9%28371.98+61.51+0.22%+58.7%+0.24%-22.7%
'25/12/2321.85+0.1+0.46%+36.6%28310.47+160.83+0.57%+59.6%-0.11%-23%
'25/12/2221.75+0.35+1.64%+38.8%28149.64+453.29+1.64%+62.2%0%-23.4%
'25/12/1921.4+0.1+0.47%+39.4%27696.35+227.82+0.83%+63.5%-0.36%-24.1%
'25/12/1821.3-0.45-2.07%+36.6%27468.53-56.64-0.21%+63.2%-1.86%-26.6%
'25/12/1721.75-0.25-1.14%+35%27525.17-11.49-0.04%+63.1%-1.1%-28.1%
'25/12/1622-0.4-1.79%+32.6%27536.66-330.28-1.19%+61.2%-0.6%-28.6%
'25/12/1522.4+0.2+0.9%+33.8%27866.94-331.08-1.17%+59.3%+2.07%-25.5%
'25/12/1222.2+0.1+0.45%+34.4%28198.02+173.27+0.62%+60.3%-0.17%-25.9%
'25/12/1122.1-0.4-1.78%+32%28024.75-375.98-1.32%+58.2%-0.46%-26.2%
'25/12/1022.5-0.65-2.81%+28.3%28400.73+218.13+0.77%+59.4%-3.58%-31.1%
'25/12/0923.15+0.3+1.31%+30%28182.6-121.18-0.43%+58.7%+1.74%-28.7%
'25/12/0822.85-0.8-3.38%+25.6%28303.78+322.89+1.15%+60.5%-4.53%-35%
交易
日期		4533 協易機加權指數漲跌幅
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
'25/12/0523.65+1.25+5.58%+32.6%27980.89+185.18+0.67%+61.6%+4.91%-29%
'25/12/0422.4+1.35+6.41%+41.1%27795.71+2.67+0.01%+61.6%+6.4%-20.5%
'25/12/0321.05+0.1+0.48%+41.8%27793.04+228.77+0.83%+63%-0.35%-21.2%
'25/12/0220.95-0.2-0.95%+40.4%27564.27+221.74+0.81%+64.3%-1.76%-23.9%
'25/12/0121.15-0.55-2.53%+36.9%27342.53-283.95-1.03%+62.6%-1.5%-25.7%
'25/11/2821.7+0.05+0.23%+37.2%27626.48+71.95+0.26%+63%-0.03%-25.8%
'25/11/2721.65-0.2-0.92%+35.9%27554.53+144.99+0.53%+63.9%-1.45%-28%
'25/11/2621.85+1.95+9.8%+49.2%27409.54+497.37+1.85%+66.9%+7.95%-17.7%
'25/11/2519.9+0.3+1.53%+51.5%26912.17+407.93+1.54%+69.5%-0.01%-18%
'25/11/2419.6+0.25+1.29%+53.5%26504.24+69.3+0.26%+69.9%+1.03%-16.4%
'25/11/2119.35-0.55-2.76%+49.2%26434.94-991.42-3.61%+63.8%+0.85%-14.5%
'25/11/2019.9+0.45+2.31%+52.7%27426.36+846.24+3.18%+69%-0.87%-16.3%
'25/11/1919.45-0.4-2.02%+49.6%26580.12-176-0.66%+67.9%-1.36%-18.3%
'25/11/1819.85-0.45-2.22%+46.3%26756.12-691.19-2.52%+63.7%+0.3%-17.4%
'25/11/1720.3-0.25-1.22%+44.5%27447.31+49.81+0.18%+64%-1.4%-19.4%
'25/11/1420.55+0.15+0.74%+45.6%27397.5-506.06-1.81%+61%+2.55%-15.4%
'25/11/1320.4-0.2-0.97%+44.2%27903.56-43.53-0.16%+60.7%-0.81%-16.6%
'25/11/1220.6+0.15+0.73%+45.2%27947.09+162.14+0.58%+61.7%+0.15%-16.4%
交易
日期		4533 協易機加權指數漲跌幅
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
'25/11/1120.45+0.15+0.74%+46.3%27784.95-84.56-0.3%+61.2%+1.04%-14.9%
'25/11/1020.3-0.2-0.98%+44.9%27869.51+218.1+0.79%+62.5%-1.77%-17.6%
'25/11/0720.5-0.05-0.24%+44.5%27651.41-248.04-0.89%+61%+0.65%-16.5%
'25/11/0620.55+0.1+0.49%+45.2%27899.45+182.39+0.66%+62.1%-0.17%-16.8%
'25/11/0520.45-0.5-2.39%+41.8%27717.06-399.5-1.42%+59.8%-0.97%-18%
'25/11/0420.95-0.4-1.87%+39.1%28116.56-218.03-0.77%+58.5%-1.1%-19.4%
'25/11/0321.35-0.05-0.23%+38.8%28334.59+101.24+0.36%+59.1%-0.59%-20.3%