≡
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: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
33.2530.25+3+9.92%8.93%30.5533.2530.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,4603.42億4,0802.56張/筆32.692.0555.421.3
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)
5,2061.62億4,4311.17張/筆31.12-0.55 (-1.79%)

連續漲跌: 首日上漲  ( +3元 / +9.92%)

財報評分: 最新43分 / 平均44分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 協易機受邀參加福邦證券舉辦之實體法人說明會。 (公告訊息 11/13 19:22)

• 協易機董事會通過2026年第3季合併財務報告 (公告訊息 11/13 19:22)

• 【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)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 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)

 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
'26/11/1333.25+3+9.92%+9.92%43675.12+583.25+1.35%+1.35%+8.57%+8.56%
'26/11/1230.25-0.55-1.79%+7.95%43091.87-1165.28-2.63%-1.32%+0.84%+9.27%
'26/11/1130.8+1.4+4.76%+13.1%44257.15+1545.23+3.62%+2.26%+1.14%+10.8%
'26/11/1029.4-0.1-0.34%+12.7%42711.92+1050.22+2.52%+4.83%-2.86%+7.88%
'26/11/0929.5+2+7.27%+20.9%41661.7+1960.06+4.94%+10%+2.33%+10.9%
'26/11/0627.5-1.2-4.18%+15.9%39701.64-1873.08-4.51%+5.05%+0.33%+10.8%
'26/11/0528.7-2.5-8.01%+6.57%41574.72-1374.19-3.2%+1.69%-4.81%+4.88%
'26/11/0431.2+2.8+9.86%+17.1%42948.91-358.63-0.83%+0.85%+10.7%+16.2%
'26/11/0328.4-1.1-3.73%+12.7%43307.54-1612.6-3.59%-2.77%-0.14%+15.5%
'26/11/0229.5+1.4+4.98%+18.3%44920.14-291.69-0.65%-3.4%+5.63%+21.7%
'26/10/3028.1-0.95-3.27%+14.5%45211.83-1156.5-2.49%-5.81%-0.78%+20.3%
'26/10/2929.05-0.5-1.69%+12.5%46368.33-667.25-1.42%-7.14%-0.27%+19.7%
'26/10/2829.55+0.4+1.37%+14.1%47035.58+939.35+2.04%-5.25%-0.67%+19.3%
'26/10/2729.15+0.5+1.75%+16.1%46096.23+54.8+0.12%-5.14%+1.63%+21.2%
'26/10/2228.65-0.25-0.87%+15.1%46041.43-846.34-1.81%-6.85%+0.94%+21.9%
'26/10/2128.9+2.05+7.64%+23.8%46887.77+594.84+1.28%-5.65%+6.36%+29.5%
'26/10/2026.85+0.35+1.32%+25.5%46292.93-529.15-1.13%-6.72%+2.45%+32.2%
'26/10/1926.5+0.2+0.76%+26.4%46822.08-289.18-0.61%-7.29%+1.37%+33.7%
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
'26/10/1626.3+0.5+1.94%+28.9%47111.26+141.39+0.3%-7.01%+1.64%+35.9%
'26/10/1525.8-0.7-2.64%+25.5%46969.87-1655.96-3.41%-10.2%+0.77%+35.7%
'26/10/1426.5+0.5+1.92%+27.9%48625.83+284.52+0.59%-9.65%+1.33%+37.5%
'26/10/1326+0.2+0.78%+28.9%48341.31-960.65-1.95%-11.4%+2.73%+40.3%
'26/10/1225.8+0.35+1.38%+30.6%49301.96-11.48-0.02%-11.4%+1.4%+42.1%
'26/10/0825.45-0.05-0.2%+30.4%49313.44-492.93-0.99%-12.3%+0.79%+42.7%
'26/10/0725.5+0.05+0.2%+30.6%49806.37-16.18-0.03%-12.3%+0.23%+43%
'26/10/0625.45-0.1-0.39%+30.1%49822.55+110.51+0.22%-12.1%-0.61%+42.3%
'26/10/0525.55-0.05-0.2%+29.9%49712.04+1236.3+2.55%-9.9%-2.75%+39.8%
'26/10/0225.6+0.05+0.2%+30.1%48475.74+122.25+0.25%-9.68%-0.05%+39.8%
'26/10/0125.55-0.1-0.39%+29.6%48353.49+413.36+0.86%-8.9%-1.25%+38.5%
'26/09/3025.65+0.15+0.59%+30.4%47940.13+308.17+0.65%-8.31%-0.06%+38.7%
'26/09/2925.5+0.35+1.39%+32.2%47631.96-392.64-0.82%-9.06%+2.21%+41.3%
'26/09/2425.1500%+32.2%48024.6-132.69-0.28%-9.31%+0.28%+41.5%
'26/09/2325.15+0.25+1%+33.5%48157.29+357.12+0.75%-8.63%+0.25%+42.2%
'26/09/2224.9-0.3-1.19%+31.9%47800.17+81.33+0.17%-8.47%-1.36%+40.4%
'26/09/2125.2-0.1-0.4%+31.4%47718.84+538.09+1.14%-7.43%-1.54%+38.9%
'26/09/1825.3+0.7+2.85%+35.2%47180.75+892.75+1.93%-5.64%+0.92%+40.8%
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
'26/09/1724.6-0.1-0.4%+34.6%46288+439.1+0.96%-4.74%-1.36%+39.4%
'26/09/1624.9+0.55+2.26%+37.4%45848.9+337.41+0.74%-4.03%+1.52%+41.4%
'26/09/1524.35-0.2-0.81%+36.3%45511.49-351.03-0.77%-4.77%-0.04%+41%
'26/09/1424.55+0.05+0.2%+36.5%45862.52-322.33-0.7%-5.43%+0.9%+42%
'26/09/1124.5-0.35-1.41%+34.6%46184.85-755.64-1.61%-6.96%+0.2%+41.6%
'26/09/1024.85-0.5-1.97%+32%46940.49-242.87-0.51%-7.44%-1.46%+39.4%
'26/09/0925.35+0.1+0.4%+32.5%47183.36+77.58+0.16%-7.28%+0.24%+39.8%
'26/09/0825.25-0.75-2.88%+28.7%47105.78-220.49-0.47%-7.71%-2.41%+36.4%
'26/09/0726+0.3+1.17%+30.2%47326.27+775.14+1.67%-6.18%-0.5%+36.3%
'26/09/0425.7+0.1+0.39%+30.7%46551.13+693.47+1.51%-4.76%-1.12%+35.4%
'26/09/0325.6-0.75-2.85%+26.9%45857.66-307.06-0.67%-5.39%-2.18%+32.3%
'26/09/0226.35-0.1-0.38%+26.5%46164.72-784-1.67%-6.97%+1.29%+33.4%
'26/09/0126.45+0.15+0.57%+27.2%46948.72+820.25+1.78%-5.32%-1.21%+32.5%
'26/08/3126.3-0.2-0.75%+26.2%46128.47-202.98-0.44%-5.73%-0.31%+32%
'26/08/2826.5+0.5+1.92%+28.7%46331.45+356.23+0.77%-5%+1.15%+33.7%
'26/08/2726+0.05+0.19%+28.9%45975.22+142.6+0.31%-4.71%-0.12%+33.6%
'26/08/2625.95+0.2+0.78%+29.9%45832.62+663.16+1.47%-3.31%-0.69%+33.2%
'26/08/2525.75-0.15-0.58%+29.2%45169.46+407.14+0.91%-2.43%-1.49%+31.6%
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
'26/08/2425.9+0.35+1.37%+30.9%44762.32-461.97-1.02%-3.43%+2.39%+34.3%
'26/08/2125.55-0.3-1.16%+29.4%45224.29+290.55+0.65%-2.8%-1.81%+32.2%
'26/08/2025.85-0.05-0.19%+29.2%44933.74+214.39+0.48%-2.34%-0.67%+31.5%
'26/08/1925.9-0.8-3%+25.3%44719.35-589.33-1.3%-3.61%-1.7%+28.9%
'26/08/1826.7-0.45-1.66%+23.2%45308.68-548.59-1.2%-4.76%-0.46%+28%
'26/08/1727.15-1.25-4.4%+17.8%45857.27+46.26+0.1%-4.66%-4.5%+22.4%
'26/08/1428.4+0.2+0.71%+18.6%45811.01-210.47-0.46%-5.1%+1.17%+23.7%
'26/08/1328.2+1.4+5.22%+24.8%46021.48+503.41+1.11%-4.05%+4.11%+28.9%
'26/08/1226.8+0.1+0.37%+25.3%45518.07+397.35+0.88%-3.2%-0.51%+28.5%
'26/08/1126.7+1.2+4.71%+31.2%45120.72+191.96+0.43%-2.79%+4.28%+34%
'26/08/1025.5+0.9+3.66%+36%44928.76+702.85+1.59%-1.25%+2.07%+37.2%
'26/08/0724.6-0.3-1.2%+34.3%44225.91-170.79-0.38%-1.63%-0.82%+36%
'26/08/0624.9-0.15-0.6%+33.5%44396.7-214.9-0.48%-2.1%-0.12%+35.6%
'26/08/0525.05+0.7+2.87%+37.4%44611.6+1250.94+2.88%+0.73%-0.01%+36.6%
'26/08/0424.35+0.6+2.53%+40.8%43360.66-25.75-0.06%+0.67%+2.59%+40.2%
'26/08/0323.75+0.3+1.28%+42.6%43386.41+266.66+0.62%+1.29%+0.66%+41.4%
'26/07/3123.45+1.25+5.63%+50.7%43119.75+3186.45+7.98%+9.37%-2.35%+41.3%
'26/07/3022.2-1.15-4.93%+43.3%39933.3-105.88-0.26%+9.08%-4.67%+34.2%
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
'26/07/2923.35-1.25-5.08%+36%40039.18-1564.18-3.76%+4.98%-1.32%+31%
'26/07/2824.6-1.15-4.47%+29.9%41603.36-2030.83-4.65%+0.09%+0.18%+29.8%
'26/07/2725.75-0.25-0.96%+28.7%43634.19-20.65-0.05%+0.05%-0.91%+28.6%
'26/07/2426-0.45-1.7%+26.5%43654.84-1195.97-2.67%-2.62%+0.97%+29.1%
'26/07/2326.45-0.35-1.31%+24.8%44850.81+25.03+0.06%-2.57%-1.37%+27.4%
'26/07/2226.8+0.45+1.71%+26.9%44825.78+592.91+1.34%-1.26%+0.37%+28.2%
'26/07/2126.35+0.5+1.93%+29.4%44232.87+1783.17+4.2%+2.89%-2.27%+26.5%
'26/07/2025.85-0.15-0.58%+28.7%42449.7-221.57-0.52%+2.35%-0.06%+26.3%
'26/07/1726-1.8-6.47%+20.3%42671.27-2953.71-6.47%-4.27%0%+24.6%
'26/07/1627.8-0.75-2.63%+17.2%45624.98-6.61-0.01%-4.29%-2.62%+21.5%
'26/07/1528.55+0.4+1.42%+18.8%45631.59+893.64+2%-2.38%-0.58%+21.2%
'26/07/1428.15-0.95-3.26%+14.9%44737.95-642.57-1.42%-3.76%-1.84%+18.7%
'26/07/1329.1-0.05-0.17%+14.8%45380.52+25.91+0.06%-3.7%-0.23%+18.5%
'26/07/0929.15-0.5-1.69%+12.8%45354.61-379.8-0.83%-4.5%-0.86%+17.3%
'26/07/0829.65-0.35-1.17%+11.5%45734.41+255.3+0.56%-3.97%-1.73%+15.5%
'26/07/0730-0.85-2.76%+8.43%45479.11-1077.28-2.31%-6.19%-0.45%+14.6%
'26/07/0630.8500%+8.43%46556.39-224.23-0.48%-6.64%+0.48%+15.1%
'26/07/0330.85-0.35-1.12%+7.21%46780.62+36.46+0.08%-6.57%-1.2%+13.8%
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
'26/07/0231.2+2.8+9.86%+17.8%46744.16-274.83-0.58%-7.11%+10.4%+24.9%
'26/07/0128.4+0.15+0.53%+18.4%47018.99+893.08+1.94%-5.31%-1.41%+23.7%
'26/06/3028.25+0.6+2.17%+21%46125.91+1126.01+2.5%-2.94%-0.33%+23.9%
'26/06/2927.65+0.35+1.28%+22.5%44999.9+428.14+0.96%-2.01%+0.32%+24.5%
'26/06/2627.3-1.25-4.38%+17.2%44571.76-1683.5-3.64%-5.58%-0.74%+22.7%
'26/06/2528.55-0.5-1.72%+15.1%46255.26+211.66+0.46%-5.14%-2.18%+20.3%
'26/06/2429.05-0.3-1.02%+14%46043.6-1057.05-2.24%-7.27%+1.22%+21.2%
'26/06/2329.35-0.95-3.14%+10.4%47100.65-640.86-1.34%-8.52%-1.8%+18.9%
'26/06/2230.3+0.1+0.33%+10.8%47741.51+1276.31+2.75%-6%-2.42%+16.8%
'26/06/1830.2+0.3+1%+11.9%46465.2+587.81+1.28%-4.8%-0.28%+16.7%
'26/06/1729.9-0.3-0.99%+10.8%45877.39+68.2+0.15%-4.66%-1.14%+15.4%
'26/06/1630.2-0.55-1.79%+8.78%45809.19+412.2+0.91%-3.79%-2.7%+12.6%
'26/06/1530.7500%+8.78%45396.99+1227.95+2.78%-1.12%-2.78%+9.9%
'26/06/1230.75+0.6+1.99%+10.9%44169.04+1019.58+2.36%+1.22%-0.37%+9.73%
'26/06/1130.15+0.3+1.01%+12.1%43149.46-76.08-0.18%+1.04%+1.19%+11%
'26/06/1029.85-1.2-3.86%+7.73%43225.54-1478.9-3.31%-2.3%-0.55%+10%
'26/06/0931.05+1.9+6.52%+14.8%44704.44+1201.66+2.76%+0.4%+3.76%+14.4%
'26/06/0829.15-1.85-5.97%+7.9%43502.78-1568.16-3.48%-3.1%-2.49%+11%
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
'26/06/0531-0.8-2.52%+5.19%45070.94-606.52-1.33%-4.38%-1.19%+9.57%
'26/06/0431.8-0.1-0.31%+4.86%45677.46-781.7-1.68%-5.99%+1.37%+10.9%
'26/06/0331.9+0.5+1.59%+6.53%46459.16+901.85+1.98%-4.13%-0.39%+10.7%
'26/06/0231.4-1.3-3.98%+2.29%45557.31+219.4+0.48%-3.67%-4.46%+5.96%
'26/06/0132.7+0.55+1.71%+4.04%45337.91+604.97+1.35%-2.36%+0.36%+6.41%
'26/05/2932.15+0.15+0.47%+4.53%44732.94+1096.5+2.51%+0.09%-2.04%+4.44%
'26/05/283200%+4.53%43636.44-620.36-1.4%-1.31%+1.4%+5.85%
'26/05/2732-2.25-6.57%-2.34%44256.8+731.43+1.68%+0.34%-8.25%-2.68%
'26/05/2634.25+0.5+1.48%-0.89%43525.37-119.03-0.27%+0.07%+1.75%-0.96%
'26/05/2533.75+0.35+1.05%+0.15%43644.4+1376.43+3.26%+3.33%-2.21%-3.18%
'26/05/2233.4+0.7+2.14%+2.29%42267.97+899.76+2.18%+5.58%-0.04%-3.28%
'26/05/2132.7+1+3.15%+5.52%41368.21+1347.39+3.37%+9.13%-0.22%-3.61%
'26/05/2031.700%+5.52%40020.82-154.74-0.39%+8.71%+0.39%-3.19%
'26/05/1931.7-0.35-1.09%+4.37%40175.56-716.26-1.75%+6.81%+0.66%-2.44%
'26/05/1832.05-0.15-0.47%+3.88%40891.82-280.54-0.68%+6.08%+0.21%-2.2%
'26/05/1532.2+1.55+5.06%+9.14%41172.36-579.39-1.39%+4.61%+6.45%+4.53%
'26/05/1430.65-0.6-1.92%+7.04%41751.75+377.25+0.91%+5.56%-2.83%+1.48%
'26/05/1331.25+0.15+0.48%+7.56%41374.5-523.82-1.25%+4.24%+1.73%+3.32%
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
'26/05/1231.1-0.65-2.05%+5.35%41898.32+108.26+0.26%+4.51%-2.31%+0.84%
'26/05/1131.75+1.25+4.1%+9.67%41790.06+186.12+0.45%+4.98%+3.65%+4.69%
'26/05/0830.5-1-3.17%+6.19%41603.94-329.84-0.79%+4.15%-2.38%+2.04%
'26/05/0731.5-0.2-0.63%+5.52%41933.78+794.93+1.93%+6.17%-2.56%-0.64%
'26/05/0631.7-1.05-3.21%+2.14%41138.85+369.56+0.91%+7.13%-4.12%-4.99%
'26/05/0532.75+1.65+5.31%+7.56%40769.29+64.15+0.16%+7.3%+5.15%+0.26%
'26/05/0431.100%+7.56%40705.14+1778.51+4.57%+12.2%-4.57%-4.64%
'26/04/3031.1+1.25+4.19%+12.1%38926.63-376.87-0.96%+11.1%+5.15%+0.94%
'26/04/2929.85-0.2-0.67%+11.3%39303.5-218.23-0.55%+10.5%-0.12%+0.81%
'26/04/2830.05+0.75+2.56%+14.2%39521.73-94.9-0.24%+10.2%+2.8%+3.92%
'26/04/2729.3-0.5-1.68%+12.2%39616.63+684.23+1.76%+12.2%-3.44%+0.07%
'26/04/2429.8-0.45-1.49%+10.6%38932.4+1218.25+3.23%+15.8%-4.72%-5.23%
'26/04/2330.25-2.95-8.89%+0.75%37714.15-164.32-0.43%+15.3%-8.46%-14.6%
'26/04/2233.2+0.85+2.63%+3.4%37878.47+273.36+0.73%+16.1%+1.9%-12.7%
'26/04/2132.35+0.45+1.41%+4.86%37605.11+646.31+1.75%+18.2%-0.34%-13.3%
'26/04/2031.9+0.25+0.79%+5.69%36958.8+154.46+0.42%+18.7%+0.37%-13%
'26/04/1731.65+0.05+0.16%+5.85%36804.34-327.68-0.88%+17.6%+1.04%-11.8%
'26/04/1631.6+0.15+0.48%+6.36%37132.02+409.88+1.12%+18.9%-0.64%-12.6%
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
'26/04/1531.45-0.3-0.94%+5.35%36722.14+426.02+1.17%+20.3%-2.11%-15%
'26/04/1431.75+2.1+7.08%+12.8%36296.12+838.83+2.37%+23.2%+4.71%-10.4%
'26/04/1329.65+0.4+1.37%+14.4%35457.29+39.46+0.11%+23.3%+1.26%-8.95%
'26/04/1029.25-0.45-1.52%+12.6%35417.83+556.67+1.6%+25.3%-3.12%-12.7%
'26/04/0929.7-0.65-2.14%+10.2%34861.16+99.78+0.29%+25.6%-2.43%-15.4%
'26/04/0830.35+1.2+4.12%+14.8%34761.38+1531.56+4.61%+31.4%-0.49%-16.7%
'26/04/0729.15-0.9-3%+11.3%33229.82+657.39+2.02%+34.1%-5.02%-22.8%
'26/04/0230.05-1.1-3.53%+7.38%32572.43-602.39-1.82%+31.7%-1.71%-24.3%
'26/04/0131.15+0.45+1.47%+8.96%33174.82+1451.83+4.58%+37.7%-3.11%-28.7%
'26/03/3130.7-0.45-1.44%+7.38%31722.99-795.17-2.45%+34.3%+1.01%-26.9%
'26/03/3031.15-1.75-5.32%+1.67%32518.16-594.43-1.8%+31.9%-3.52%-30.2%
'26/03/2732.9-0.25-0.75%+0.9%33112.59-225.03-0.68%+31%-0.07%-30.1%
'26/03/2633.15-0.75-2.21%-1.33%33337.62-101.49-0.3%+30.6%-1.91%-31.9%
'26/03/2533.9-0.1-0.29%-1.62%33439.11+826.87+2.54%+33.9%-2.83%-35.5%
'26/03/2434+2.2+6.92%+5.19%32612.24-110.26-0.34%+33.5%+7.26%-28.3%
'26/03/2331.8+0.5+1.6%+6.87%32722.5-821.38-2.45%+30.2%+4.05%-23.3%
'26/03/2031.3-0.7-2.19%+4.53%33543.88-145.8-0.43%+29.6%-1.76%-25.1%
'26/03/1932-1-3.03%+1.36%33689.68-658.9-1.92%+27.2%-1.11%-25.8%
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
'26/03/1833-0.95-2.8%-1.47%34348.58+512.01+1.51%+29.1%-4.31%-30.5%
'26/03/1733.95+1+3.03%+1.52%33836.57+494.06+1.48%+31%+1.55%-29.5%
'26/03/1632.95-0.55-1.64%-0.15%33342.51-57.81-0.17%+30.8%-1.47%-30.9%
'26/03/1333.5-0.4-1.18%-1.33%33400.32-181.54-0.54%+30.1%-0.64%-31.4%
'26/03/1233.9+1.55+4.79%+3.4%33581.86-532.33-1.56%+28%+6.35%-24.6%
'26/03/1132.35+0.3+0.94%+4.37%34114.19+1342.32+4.1%+33.3%-3.16%-28.9%
'26/03/1032.05+0.05+0.16%+4.53%32771.87+661.45+2.06%+36%-1.9%-31.5%
'26/03/0932-2.8-8.05%-3.88%32110.42-1489.12-4.43%+30%-3.62%-33.9%
'26/03/0634.8-0.85-2.38%-6.17%33599.54-73.4-0.22%+29.7%-2.16%-35.9%
'26/03/0535.65-2.1-5.56%-11.4%33672.94+844.06+2.57%+33%-8.13%-44.4%
'26/03/0437.75+2.55+7.24%-4.97%32828.88-1494.77-4.35%+27.2%+11.6%-32.2%
'26/03/0335.2+3.2+10%+4.53%34323.65-771.44-2.2%+24.4%+12.2%-19.9%
'26/03/0232-0.95-2.88%+1.52%35095.09-319.4-0.9%+23.3%-1.98%-21.8%
'26/02/2632.95-0.05-0.15%+1.36%35414.49+1.420%+23.3%-0.15%-22%
'26/02/2533-1.75-5.04%-3.74%35413.07+712.25+2.05%+25.9%-7.09%-29.6%
'26/02/2434.75+1.9+5.78%+1.83%34700.82+927.56+2.75%+29.3%+3.03%-27.5%
'26/02/2332.85+1.8+5.8%+7.73%33773.26+167.55+0.5%+30%+5.3%-22.2%
'26/02/1131.05-0.2-0.64%+7.04%33605.71+532.74+1.61%+32.1%-2.25%-25%
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
'26/02/1031.25-1.05-3.25%+3.56%33072.97+668.35+2.06%+34.8%-5.31%-31.2%
'26/02/0932.3-0.55-1.67%+1.83%32404.62+621.7+1.96%+37.4%-3.63%-35.6%
'26/02/0632.85-1-2.95%-1.18%31782.92-18.35-0.06%+37.3%-2.89%-38.5%
'26/02/0533.85-2.4-6.62%-7.72%31801.27-488.54-1.51%+35.3%-5.11%-43%
'26/02/0436.25+0.35+0.97%-6.82%32289.81+94.45+0.29%+35.7%+0.68%-42.5%
'26/02/0335.9-0.95-2.58%-9.23%32195.36+571.33+1.81%+38.1%-4.39%-47.3%
'26/02/0236.85+0.05+0.14%-9.1%31624.03-439.72-1.37%+36.2%+1.51%-45.3%
'26/01/3036.8-1.9-4.91%-13.6%32063.75-472.52-1.45%+34.2%-3.46%-47.8%
'26/01/2938.7-2.55-6.18%-18.9%32536.27-267.55-0.82%+33.1%-5.36%-52%
'26/01/2841.25+3.25+8.55%-12%32803.82+485.9+1.5%+35.1%+7.05%-47.1%
'26/01/2738+1.3+3.54%-8.86%32317.92+253.4+0.79%+36.2%+2.75%-45.1%
'26/01/2636.7+1.7+4.86%-4.43%32064.52+103.01+0.32%+36.6%+4.54%-41.1%
'26/01/2335-0.35-0.99%-5.37%31961.51+215.43+0.68%+37.6%-1.67%-43%
'26/01/2235.35+3.2+9.95%+4.04%31746.08+499.71+1.6%+39.8%+8.35%-35.7%
'26/01/2132.15+2.9+9.91%+14.4%31246.37-513.62-1.62%+37.5%+11.5%-23.2%
'26/01/2029.25-0.75-2.5%+11.5%31759.99+120.7+0.38%+38%-2.88%-26.5%
'26/01/1930-0.35-1.15%+10.2%31639.29+230.59+0.73%+39.1%-1.88%-28.8%
'26/01/1630.35+2.75+9.96%+21.2%31408.7+598.12+1.94%+41.8%+8.02%-20.6%
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
'26/01/1527.6+2.5+9.96%+33.3%30810.58-131.2-0.42%+41.2%+10.4%-7.89%
'26/01/1425.1+2.25+9.85%+46.4%30941.78+234.56+0.76%+42.2%+9.09%+4.16%
'26/01/1322.85+0.2+0.88%+47.7%30707.22+139.93+0.46%+42.9%+0.42%+4.8%
'26/01/1222.65+0.45+2.03%+50.7%30567.29+278.33+0.92%+44.2%+1.11%+6.48%
'26/01/0922.2-0.15-0.67%+49.7%30288.96-71.59-0.24%+43.9%-0.43%+5.81%
'26/01/0822.35+0.35+1.59%+52%30360.55-74.92-0.25%+43.5%+1.84%+8.54%
'26/01/0722+0.45+2.09%+55.2%30435.47-140.83-0.46%+42.8%+2.55%+12.4%
'26/01/0621.55+0.3+1.41%+57.4%30576.3+471.26+1.57%+45.1%-0.16%+12.3%
'26/01/0521.25-1.05-4.71%+50%30105.04+755.23+2.57%+48.8%-7.28%+1.19%
'26/01/0222.3+0.4+1.83%+52.7%29349.81+386.21+1.33%+50.8%+0.5%+1.95%
'25/12/3121.9+0.2+0.92%+54.1%28963.6+256.47+0.89%+52.1%+0.03%+2.01%
'25/12/3021.7-0.35-1.59%+51.7%28707.13-103.76-0.36%+51.6%-1.23%+0.11%
'25/12/2922.05+0.35+1.61%+54.1%28810.89+254.87+0.89%+52.9%+0.72%+1.2%
'25/12/2621.7-0.25-1.14%+52.4%28556.02+184.04+0.65%+53.9%-1.79%-1.55%
'25/12/2421.95+0.1+0.46%+53.1%28371.98+61.51+0.22%+54.3%+0.24%-1.18%
'25/12/2321.85+0.1+0.46%+53.8%28310.47+160.83+0.57%+55.2%-0.11%-1.36%
'25/12/2221.75+0.35+1.64%+56.3%28149.64+453.29+1.64%+57.7%0%-1.38%
'25/12/1921.4+0.1+0.47%+57%27696.35+227.82+0.83%+59%-0.36%-1.96%
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
'25/12/1821.3-0.45-2.07%+53.8%27468.53-56.64-0.21%+58.7%-1.86%-4.88%
'25/12/1721.75-0.25-1.14%+52%27525.17-11.49-0.04%+58.6%-1.1%-6.56%
'25/12/1622-0.4-1.79%+49.3%27536.66-330.28-1.19%+56.7%-0.6%-7.4%
'25/12/1522.4+0.2+0.9%+50.7%27866.94-331.08-1.17%+54.9%+2.07%-4.21%
'25/12/1222.2+0.1+0.45%+51.4%28198.02+173.27+0.62%+55.8%-0.17%-4.49%
'25/12/1122.1-0.4-1.78%+48.7%28024.75-375.98-1.32%+53.8%-0.46%-5.12%
'25/12/1022.5-0.65-2.81%+44.5%28400.73+218.13+0.77%+55%-3.58%-10.5%
'25/12/0923.15+0.3+1.31%+46.4%28182.6-121.18-0.43%+54.3%+1.74%-7.92%
'25/12/0822.85-0.8-3.38%+41.4%28303.78+322.89+1.15%+56.1%-4.53%-14.7%
'25/12/0523.65+1.25+5.58%+49.3%27980.89+185.18+0.67%+57.1%+4.91%-7.8%
'25/12/0422.4+1.35+6.41%+58.9%27795.71+2.67+0.01%+57.1%+6.4%+1.76%
'25/12/0321.05+0.1+0.48%+59.7%27793.04+228.77+0.83%+58.4%-0.35%+1.22%
'25/12/0220.95-0.2-0.95%+58.2%27564.27+221.74+0.81%+59.7%-1.76%-1.58%
'25/12/0121.15-0.55-2.53%+54.1%27342.53-283.95-1.03%+58.1%-1.5%-3.94%
'25/11/2821.7+0.05+0.23%+54.5%27626.48+71.95+0.26%+58.5%-0.03%-4%
'25/11/2721.65-0.2-0.92%+53.1%27554.53+144.99+0.53%+59.3%-1.45%-6.25%
'25/11/2621.85+1.95+9.8%+68.1%27409.54+497.37+1.85%+62.3%+7.95%+5.8%
'25/11/2519.9+0.3+1.53%+70.7%26912.17+407.93+1.54%+64.8%-0.01%+5.88%
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
'25/11/2419.6+0.25+1.29%+72.9%26504.24+69.3+0.26%+65.2%+1.03%+7.65%
'25/11/2119.35-0.55-2.76%+68.1%26434.94-991.42-3.61%+59.2%+0.85%+8.85%
'25/11/2019.9+0.45+2.31%+72%27426.36+846.24+3.18%+64.3%-0.87%+7.66%
'25/11/1919.45-0.4-2.02%+68.5%26580.12-176-0.66%+63.2%-1.36%+5.28%
'25/11/1819.85-0.45-2.22%+64.8%26756.12-691.19-2.52%+59.1%+0.3%+5.65%
'25/11/1720.3-0.25-1.22%+62.8%27447.31+49.81+0.18%+59.4%-1.4%+3.36%