≡
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: 10/14權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.526+0.5+1.92%3.85%26.527.326.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,6444,398萬1,0771.53張/筆26.751.6344.171.03
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)
1,1713,069萬8041.46張/筆26.22+0.2 (+0.78%)

連續漲跌: 連3漲  ( +1.05元 / +4.13%)

財報評分: 最新43分 / 平均44分

上櫃指數: 420.13 (5.82 / +1.4%)

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
'26/10/1426.5+0.5+1.92%+1.92%48625.83+284.52+0.59%+0.59%+1.33%+1.33%
'26/10/1326+0.2+0.78%+2.71%48341.31-960.65-1.95%-1.37%+2.73%+4.08%
'26/10/1225.8+0.35+1.38%+4.13%49301.96-11.48-0.02%-1.39%+1.4%+5.52%
'26/10/0825.45-0.05-0.2%+3.92%49313.44-492.93-0.99%-2.37%+0.79%+6.29%
'26/10/0725.5+0.05+0.2%+4.13%49806.37-16.18-0.03%-2.4%+0.23%+6.53%
'26/10/0625.45-0.1-0.39%+3.72%49822.55+110.51+0.22%-2.19%-0.61%+5.9%
'26/10/0525.55-0.05-0.2%+3.52%49712.04+1236.3+2.55%+0.31%-2.75%+3.21%
'26/10/0225.6+0.05+0.2%+3.72%48475.74+122.25+0.25%+0.56%-0.05%+3.15%
'26/10/0125.55-0.1-0.39%+3.31%48353.49+413.36+0.86%+1.43%-1.25%+1.88%
'26/09/3025.65+0.15+0.59%+3.92%47940.13+308.17+0.65%+2.09%-0.06%+1.84%
'26/09/2925.5+0.35+1.39%+5.37%47631.96-392.64-0.82%+1.25%+2.21%+4.12%
'26/09/2425.1500%+5.37%48024.6-132.69-0.28%+0.97%+0.28%+4.39%
'26/09/2325.15+0.25+1%+6.43%48157.29+357.12+0.75%+1.73%+0.25%+4.7%
'26/09/2224.9-0.3-1.19%+5.16%47800.17+81.33+0.17%+1.9%-1.36%+3.26%
'26/09/2125.2-0.1-0.4%+4.74%47718.84+538.09+1.14%+3.06%-1.54%+1.68%
'26/09/1825.3+0.7+2.85%+7.72%47180.75+892.75+1.93%+5.05%+0.92%+2.67%
'26/09/1724.6-0.1-0.4%+7.29%46288+439.1+0.96%+6.06%-1.36%+1.23%
'26/09/1624.9+0.55+2.26%+9.65%45848.9+337.41+0.74%+6.84%+1.52%+2.81%
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
'26/09/1524.35-0.2-0.81%+8.76%45511.49-351.03-0.77%+6.03%-0.04%+2.73%
'26/09/1424.55+0.05+0.2%+8.98%45862.52-322.33-0.7%+5.29%+0.9%+3.69%
'26/09/1124.5-0.35-1.41%+7.44%46184.85-755.64-1.61%+3.59%+0.2%+3.85%
'26/09/1024.85-0.5-1.97%+5.33%46940.49-242.87-0.51%+3.06%-1.46%+2.27%
'26/09/0925.35+0.1+0.4%+5.74%47183.36+77.58+0.16%+3.23%+0.24%+2.52%
'26/09/0825.25-0.75-2.88%+2.69%47105.78-220.49-0.47%+2.75%-2.41%-0.05%
'26/09/0726+0.3+1.17%+3.89%47326.27+775.14+1.67%+4.46%-0.5%-0.57%
'26/09/0425.7+0.1+0.39%+4.3%46551.13+693.47+1.51%+6.04%-1.12%-1.74%
'26/09/0325.6-0.75-2.85%+1.33%45857.66-307.06-0.67%+5.33%-2.18%-4%
'26/09/0226.35-0.1-0.38%+0.95%46164.72-784-1.67%+3.57%+1.29%-2.63%
'26/09/0126.45+0.15+0.57%+1.52%46948.72+820.25+1.78%+5.41%-1.21%-3.89%
'26/08/3126.3-0.2-0.75%+0.75%46128.47-202.98-0.44%+4.95%-0.31%-4.2%
'26/08/2826.5+0.5+1.92%+2.69%46331.45+356.23+0.77%+5.77%+1.15%-3.07%
'26/08/2726+0.05+0.19%+2.89%45975.22+142.6+0.31%+6.09%-0.12%-3.2%
'26/08/2625.95+0.2+0.78%+3.69%45832.62+663.16+1.47%+7.65%-0.69%-3.96%
'26/08/2525.75-0.15-0.58%+3.09%45169.46+407.14+0.91%+8.63%-1.49%-5.54%
'26/08/2425.9+0.35+1.37%+4.5%44762.32-461.97-1.02%+7.52%+2.39%-3.02%
'26/08/2125.55-0.3-1.16%+3.29%45224.29+290.55+0.65%+8.22%-1.81%-4.93%
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
'26/08/2025.85-0.05-0.19%+3.09%44933.74+214.39+0.48%+8.74%-0.67%-5.65%
'26/08/1925.9-0.8-3%0%44719.35-589.33-1.3%+7.32%-1.7%-7.32%
'26/08/1826.7-0.45-1.66%-1.66%45308.68-548.59-1.2%+6.04%-0.46%-7.69%
'26/08/1727.15-1.25-4.4%-5.99%45857.27+46.26+0.1%+6.14%-4.5%-12.1%
'26/08/1428.4+0.2+0.71%-5.32%45811.01-210.47-0.46%+5.66%+1.17%-11%
'26/08/1328.2+1.4+5.22%-0.37%46021.48+503.41+1.11%+6.83%+4.11%-7.2%
'26/08/1226.8+0.1+0.37%0%45518.07+397.35+0.88%+7.77%-0.51%-7.77%
'26/08/1126.7+1.2+4.71%+4.71%45120.72+191.96+0.43%+8.23%+4.28%-3.52%
'26/08/1025.5+0.9+3.66%+8.54%44928.76+702.85+1.59%+9.95%+2.07%-1.41%
'26/08/0724.6-0.3-1.2%+7.23%44225.91-170.79-0.38%+9.53%-0.82%-2.3%
'26/08/0624.9-0.15-0.6%+6.59%44396.7-214.9-0.48%+9%-0.12%-2.41%
'26/08/0525.05+0.7+2.87%+9.65%44611.6+1250.94+2.88%+12.1%-0.01%-2.49%
'26/08/0424.35+0.6+2.53%+12.4%43360.66-25.75-0.06%+12.1%+2.59%+0.34%
'26/08/0323.75+0.3+1.28%+13.9%43386.41+266.66+0.62%+12.8%+0.66%+1.09%
'26/07/3123.45+1.25+5.63%+20.3%43119.75+3186.45+7.98%+21.8%-2.35%-1.5%
'26/07/3022.2-1.15-4.93%+14.3%39933.3-105.88-0.26%+21.4%-4.67%-7.1%
'26/07/2923.35-1.25-5.08%+8.54%40039.18-1564.18-3.76%+16.9%-1.32%-8.34%
'26/07/2824.6-1.15-4.47%+3.69%41603.36-2030.83-4.65%+11.4%+0.18%-7.75%
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
'26/07/2725.75-0.25-0.96%+2.69%43634.19-20.65-0.05%+11.4%-0.91%-8.69%
'26/07/2426-0.45-1.7%+0.95%43654.84-1195.97-2.67%+8.42%+0.97%-7.47%
'26/07/2326.45-0.35-1.31%-0.37%44850.81+25.03+0.06%+8.48%-1.37%-8.85%
'26/07/2226.8+0.45+1.71%+1.33%44825.78+592.91+1.34%+9.93%+0.37%-8.6%
'26/07/2126.35+0.5+1.93%+3.29%44232.87+1783.17+4.2%+14.5%-2.27%-11.3%
'26/07/2025.85-0.15-0.58%+2.69%42449.7-221.57-0.52%+14%-0.06%-11.3%
'26/07/1726-1.8-6.47%-3.96%42671.27-2953.71-6.47%+6.58%0%-10.5%
'26/07/1627.8-0.75-2.63%-6.48%45624.98-6.61-0.01%+6.56%-2.62%-13%
'26/07/1528.55+0.4+1.42%-5.15%45631.59+893.64+2%+8.69%-0.58%-13.8%
'26/07/1428.15-0.95-3.26%-8.25%44737.95-642.57-1.42%+7.15%-1.84%-15.4%
'26/07/1329.1-0.05-0.17%-8.4%45380.52+25.91+0.06%+7.21%-0.23%-15.6%
'26/07/0929.15-0.5-1.69%-9.95%45354.61-379.8-0.83%+6.32%-0.86%-16.3%
'26/07/0829.65-0.35-1.17%-11%45734.41+255.3+0.56%+6.92%-1.73%-17.9%
'26/07/0730-0.85-2.76%-13.5%45479.11-1077.28-2.31%+4.45%-0.45%-17.9%
'26/07/0630.8500%-13.5%46556.39-224.23-0.48%+3.94%+0.48%-17.4%
'26/07/0330.85-0.35-1.12%-14.4%46780.62+36.46+0.08%+4.03%-1.2%-18.4%
'26/07/0231.2+2.8+9.86%-5.99%46744.16-274.83-0.58%+3.42%+10.4%-9.4%
'26/07/0128.4+0.15+0.53%-5.49%47018.99+893.08+1.94%+5.42%-1.41%-10.9%
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
'26/06/3028.25+0.6+2.17%-3.44%46125.91+1126.01+2.5%+8.06%-0.33%-11.5%
'26/06/2927.65+0.35+1.28%-2.2%44999.9+428.14+0.96%+9.1%+0.32%-11.3%
'26/06/2627.3-1.25-4.38%-6.48%44571.76-1683.5-3.64%+5.12%-0.74%-11.6%
'26/06/2528.55-0.5-1.72%-8.09%46255.26+211.66+0.46%+5.61%-2.18%-13.7%
'26/06/2429.05-0.3-1.02%-9.03%46043.6-1057.05-2.24%+3.24%+1.22%-12.3%
'26/06/2329.35-0.95-3.14%-11.9%47100.65-640.86-1.34%+1.85%-1.8%-13.7%
'26/06/2230.3+0.1+0.33%-11.6%47741.51+1276.31+2.75%+4.65%-2.42%-16.2%
'26/06/1830.2+0.3+1%-10.7%46465.2+587.81+1.28%+5.99%-0.28%-16.7%
'26/06/1729.9-0.3-0.99%-11.6%45877.39+68.2+0.15%+6.15%-1.14%-17.7%
'26/06/1630.2-0.55-1.79%-13.2%45809.19+412.2+0.91%+7.11%-2.7%-20.3%
'26/06/1530.7500%-13.2%45396.99+1227.95+2.78%+10.1%-2.78%-23.3%
'26/06/1230.75+0.6+1.99%-11.4%44169.04+1019.58+2.36%+12.7%-0.37%-24.1%
'26/06/1130.15+0.3+1.01%-10.6%43149.46-76.08-0.18%+12.5%+1.19%-23%
'26/06/1029.85-1.2-3.86%-14%43225.54-1478.9-3.31%+8.77%-0.55%-22.8%
'26/06/0931.05+1.9+6.52%-8.4%44704.44+1201.66+2.76%+11.8%+3.76%-20.2%
'26/06/0829.15-1.85-5.97%-13.9%43502.78-1568.16-3.48%+7.89%-2.49%-21.8%
'26/06/0531-0.8-2.52%-16%45070.94-606.52-1.33%+6.45%-1.19%-22.5%
'26/06/0431.8-0.1-0.31%-16.3%45677.46-781.7-1.68%+4.66%+1.37%-21%
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
'26/06/0331.9+0.5+1.59%-15%46459.16+901.85+1.98%+6.74%-0.39%-21.7%
'26/06/0231.4-1.3-3.98%-18.3%45557.31+219.4+0.48%+7.25%-4.46%-25.6%
'26/06/0132.7+0.55+1.71%-17%45337.91+604.97+1.35%+8.7%+0.36%-25.7%
'26/05/2932.15+0.15+0.47%-16.6%44732.94+1096.5+2.51%+11.4%-2.04%-28%
'26/05/283200%-16.6%43636.44-620.36-1.4%+9.87%+1.4%-26.4%
'26/05/2732-2.25-6.57%-22%44256.8+731.43+1.68%+11.7%-8.25%-33.8%
'26/05/2634.25+0.5+1.48%-20.9%43525.37-119.03-0.27%+11.4%+1.75%-32.3%
'26/05/2533.75+0.35+1.05%-20.1%43644.4+1376.43+3.26%+15%-2.21%-35.1%
'26/05/2233.4+0.7+2.14%-18.3%42267.97+899.76+2.18%+17.5%-0.04%-35.9%
'26/05/2132.7+1+3.15%-15.8%41368.21+1347.39+3.37%+21.5%-0.22%-37.3%
'26/05/2031.700%-15.8%40020.82-154.74-0.39%+21%+0.39%-36.8%
'26/05/1931.7-0.35-1.09%-16.7%40175.56-716.26-1.75%+18.9%+0.66%-35.6%
'26/05/1832.05-0.15-0.47%-17.1%40891.82-280.54-0.68%+18.1%+0.21%-35.2%
'26/05/1532.2+1.55+5.06%-12.9%41172.36-579.39-1.39%+16.5%+6.45%-29.4%
'26/05/1430.65-0.6-1.92%-14.6%41751.75+377.25+0.91%+17.5%-2.83%-32.1%
'26/05/1331.25+0.15+0.48%-14.1%41374.5-523.82-1.25%+16.1%+1.73%-30.2%
'26/05/1231.1-0.65-2.05%-15.9%41898.32+108.26+0.26%+16.4%-2.31%-32.3%
'26/05/1131.75+1.25+4.1%-12.5%41790.06+186.12+0.45%+16.9%+3.65%-29.3%
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
'26/05/0830.5-1-3.17%-15.2%41603.94-329.84-0.79%+16%-2.38%-31.2%
'26/05/0731.5-0.2-0.63%-15.8%41933.78+794.93+1.93%+18.2%-2.56%-34%
'26/05/0631.7-1.05-3.21%-18.5%41138.85+369.56+0.91%+19.3%-4.12%-37.7%
'26/05/0532.75+1.65+5.31%-14.1%40769.29+64.15+0.16%+19.5%+5.15%-33.6%
'26/05/0431.100%-14.1%40705.14+1778.51+4.57%+24.9%-4.57%-39.1%
'26/04/3031.1+1.25+4.19%-10.6%38926.63-376.87-0.96%+23.7%+5.15%-34.3%
'26/04/2929.85-0.2-0.67%-11.1%39303.5-218.23-0.55%+23%-0.12%-34.2%
'26/04/2830.05+0.75+2.56%-8.87%39521.73-94.9-0.24%+22.7%+2.8%-31.6%
'26/04/2729.3-0.5-1.68%-10.4%39616.63+684.23+1.76%+24.9%-3.44%-35.3%
'26/04/2429.8-0.45-1.49%-11.7%38932.4+1218.25+3.23%+28.9%-4.72%-40.7%
'26/04/2330.25-2.95-8.89%-19.6%37714.15-164.32-0.43%+28.4%-8.46%-48%
'26/04/2233.2+0.85+2.63%-17.5%37878.47+273.36+0.73%+29.3%+1.9%-46.8%
'26/04/2132.35+0.45+1.41%-16.3%37605.11+646.31+1.75%+31.6%-0.34%-47.9%
'26/04/2031.9+0.25+0.79%-15.6%36958.8+154.46+0.42%+32.1%+0.37%-47.8%
'26/04/1731.65+0.05+0.16%-15.5%36804.34-327.68-0.88%+31%+1.04%-46.5%
'26/04/1631.6+0.15+0.48%-15.1%37132.02+409.88+1.12%+32.4%-0.64%-47.5%
'26/04/1531.45-0.3-0.94%-15.9%36722.14+426.02+1.17%+34%-2.11%-49.9%
'26/04/1431.75+2.1+7.08%-9.95%36296.12+838.83+2.37%+37.1%+4.71%-47.1%
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
'26/04/1329.65+0.4+1.37%-8.72%35457.29+39.46+0.11%+37.3%+1.26%-46%
'26/04/1029.25-0.45-1.52%-10.1%35417.83+556.67+1.6%+39.5%-3.12%-49.6%
'26/04/0929.7-0.65-2.14%-12%34861.16+99.78+0.29%+39.9%-2.43%-51.9%
'26/04/0830.35+1.2+4.12%-8.4%34761.38+1531.56+4.61%+46.3%-0.49%-54.7%
'26/04/0729.15-0.9-3%-11.1%33229.82+657.39+2.02%+49.3%-5.02%-60.4%
'26/04/0230.05-1.1-3.53%-14.3%32572.43-602.39-1.82%+46.6%-1.71%-60.9%
'26/04/0131.15+0.45+1.47%-13%33174.82+1451.83+4.58%+53.3%-3.11%-66.3%
'26/03/3130.7-0.45-1.44%-14.3%31722.99-795.17-2.45%+49.5%+1.01%-63.8%
'26/03/3031.15-1.75-5.32%-18.8%32518.16-594.43-1.8%+46.8%-3.52%-65.7%
'26/03/2732.9-0.25-0.75%-19.5%33112.59-225.03-0.68%+45.9%-0.07%-65.3%
'26/03/2633.15-0.75-2.21%-21.2%33337.62-101.49-0.3%+45.4%-1.91%-66.7%
'26/03/2533.9-0.1-0.29%-21.5%33439.11+826.87+2.54%+49.1%-2.83%-70.6%
'26/03/2434+2.2+6.92%-16%32612.24-110.26-0.34%+48.6%+7.26%-64.6%
'26/03/2331.8+0.5+1.6%-14.7%32722.5-821.38-2.45%+45%+4.05%-59.7%
'26/03/2031.3-0.7-2.19%-16.6%33543.88-145.8-0.43%+44.3%-1.76%-60.9%
'26/03/1932-1-3.03%-19.1%33689.68-658.9-1.92%+41.6%-1.11%-60.7%
'26/03/1833-0.95-2.8%-21.4%34348.58+512.01+1.51%+43.7%-4.31%-65.1%
'26/03/1733.95+1+3.03%-19%33836.57+494.06+1.48%+45.8%+1.55%-64.8%
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
'26/03/1632.95-0.55-1.64%-20.3%33342.51-57.81-0.17%+45.6%-1.47%-65.9%
'26/03/1333.5-0.4-1.18%-21.2%33400.32-181.54-0.54%+44.8%-0.64%-66%
'26/03/1233.9+1.55+4.79%-17.5%33581.86-532.33-1.56%+42.5%+6.35%-60%
'26/03/1132.35+0.3+0.94%-16.7%34114.19+1342.32+4.1%+48.4%-3.16%-65.1%
'26/03/1032.05+0.05+0.16%-16.6%32771.87+661.45+2.06%+51.4%-1.9%-68%
'26/03/0932-2.8-8.05%-23.3%32110.42-1489.12-4.43%+44.7%-3.62%-68%
'26/03/0634.8-0.85-2.38%-25.1%33599.54-73.4-0.22%+44.4%-2.16%-69.5%
'26/03/0535.65-2.1-5.56%-29.3%33672.94+844.06+2.57%+48.1%-8.13%-77.4%
'26/03/0437.75+2.55+7.24%-24.1%32828.88-1494.77-4.35%+41.7%+11.6%-65.8%
'26/03/0335.2+3.2+10%-16.6%34323.65-771.44-2.2%+38.6%+12.2%-55.1%
'26/03/0232-0.95-2.88%-19%35095.09-319.4-0.9%+37.3%-1.98%-56.3%
'26/02/2632.95-0.05-0.15%-19.1%35414.49+1.420%+37.3%-0.15%-56.4%
'26/02/2533-1.75-5.04%-23.2%35413.07+712.25+2.05%+40.1%-7.09%-63.3%
'26/02/2434.75+1.9+5.78%-18.7%34700.82+927.56+2.75%+44%+3.03%-62.7%
'26/02/2332.85+1.8+5.8%-14%33773.26+167.55+0.5%+44.7%+5.3%-58.7%
'26/02/1131.05-0.2-0.64%-14.6%33605.71+532.74+1.61%+47%-2.25%-61.6%
'26/02/1031.25-1.05-3.25%-17.3%33072.97+668.35+2.06%+50.1%-5.31%-67.4%
'26/02/0932.3-0.55-1.67%-18.7%32404.62+621.7+1.96%+53%-3.63%-71.7%
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
'26/02/0632.85-1-2.95%-21.1%31782.92-18.35-0.06%+52.9%-2.89%-74%
'26/02/0533.85-2.4-6.62%-26.3%31801.27-488.54-1.51%+50.6%-5.11%-76.9%
'26/02/0436.25+0.35+0.97%-25.6%32289.81+94.45+0.29%+51%+0.68%-76.7%
'26/02/0335.9-0.95-2.58%-27.5%32195.36+571.33+1.81%+53.8%-4.39%-81.3%
'26/02/0236.85+0.05+0.14%-27.4%31624.03-439.72-1.37%+51.7%+1.51%-79.1%
'26/01/3036.8-1.9-4.91%-31%32063.75-472.52-1.45%+49.5%-3.46%-80.5%
'26/01/2938.7-2.55-6.18%-35.3%32536.27-267.55-0.82%+48.2%-5.36%-83.5%
'26/01/2841.25+3.25+8.55%-29.7%32803.82+485.9+1.5%+50.5%+7.05%-80.2%
'26/01/2738+1.3+3.54%-27.2%32317.92+253.4+0.79%+51.6%+2.75%-78.9%
'26/01/2636.7+1.7+4.86%-23.7%32064.52+103.01+0.32%+52.1%+4.54%-75.9%
'26/01/2335-0.35-0.99%-24.5%31961.51+215.43+0.68%+53.2%-1.67%-77.6%
'26/01/2235.35+3.2+9.95%-17%31746.08+499.71+1.6%+55.6%+8.35%-72.6%
'26/01/2132.15+2.9+9.91%-8.72%31246.37-513.62-1.62%+53.1%+11.5%-61.8%
'26/01/2029.25-0.75-2.5%-11%31759.99+120.7+0.38%+53.7%-2.88%-64.7%
'26/01/1930-0.35-1.15%-12%31639.29+230.59+0.73%+54.8%-1.88%-66.8%
'26/01/1630.35+2.75+9.96%-3.26%31408.7+598.12+1.94%+57.8%+8.02%-61.1%
'26/01/1527.6+2.5+9.96%+6.37%30810.58-131.2-0.42%+57.2%+10.4%-50.8%
'26/01/1425.1+2.25+9.85%+16.8%30941.78+234.56+0.76%+58.4%+9.09%-41.5%
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
'26/01/1322.85+0.2+0.88%+17.9%30707.22+139.93+0.46%+59.1%+0.42%-41.2%
'26/01/1222.65+0.45+2.03%+20.3%30567.29+278.33+0.92%+60.5%+1.11%-40.3%
'26/01/0922.2-0.15-0.67%+19.5%30288.96-71.59-0.24%+60.2%-0.43%-40.7%
'26/01/0822.35+0.35+1.59%+21.4%30360.55-74.92-0.25%+59.8%+1.84%-38.4%
'26/01/0722+0.45+2.09%+23.9%30435.47-140.83-0.46%+59%+2.55%-35.1%
'26/01/0621.55+0.3+1.41%+25.6%30576.3+471.26+1.57%+61.5%-0.16%-35.9%
'26/01/0521.25-1.05-4.71%+19.7%30105.04+755.23+2.57%+65.7%-7.28%-45.9%
'26/01/0222.3+0.4+1.83%+21.9%29349.81+386.21+1.33%+67.9%+0.5%-46%
'25/12/3121.9+0.2+0.92%+23%28963.6+256.47+0.89%+69.4%+0.03%-46.3%
'25/12/3021.7-0.35-1.59%+21.1%28707.13-103.76-0.36%+68.8%-1.23%-47.7%
'25/12/2922.05+0.35+1.61%+23%28810.89+254.87+0.89%+70.3%+0.72%-47.2%
'25/12/2621.7-0.25-1.14%+21.6%28556.02+184.04+0.65%+71.4%-1.79%-49.7%
'25/12/2421.95+0.1+0.46%+22.2%28371.98+61.51+0.22%+71.8%+0.24%-49.6%
'25/12/2321.85+0.1+0.46%+22.8%28310.47+160.83+0.57%+72.7%-0.11%-50%
'25/12/2221.75+0.35+1.64%+24.8%28149.64+453.29+1.64%+75.6%0%-50.8%
'25/12/1921.4+0.1+0.47%+25.4%27696.35+227.82+0.83%+77%-0.36%-51.7%
'25/12/1821.3-0.45-2.07%+22.8%27468.53-56.64-0.21%+76.7%-1.86%-53.9%
'25/12/1721.75-0.25-1.14%+21.4%27525.17-11.49-0.04%+76.6%-1.1%-55.2%
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
'25/12/1622-0.4-1.79%+19.2%27536.66-330.28-1.19%+74.5%-0.6%-55.3%
'25/12/1522.4+0.2+0.9%+20.3%27866.94-331.08-1.17%+72.4%+2.07%-52.2%
'25/12/1222.2+0.1+0.45%+20.8%28198.02+173.27+0.62%+73.5%-0.17%-52.7%
'25/12/1122.1-0.4-1.78%+18.7%28024.75-375.98-1.32%+71.2%-0.46%-52.5%
'25/12/1022.5-0.65-2.81%+15.3%28400.73+218.13+0.77%+72.5%-3.58%-57.2%
'25/12/0923.15+0.3+1.31%+16.8%28182.6-121.18-0.43%+71.8%+1.74%-55%
'25/12/0822.85-0.8-3.38%+12.9%28303.78+322.89+1.15%+73.8%-4.53%-60.9%
'25/12/0523.65+1.25+5.58%+19.2%27980.89+185.18+0.67%+74.9%+4.91%-55.7%
'25/12/0422.4+1.35+6.41%+26.8%27795.71+2.67+0.01%+75%+6.4%-48.1%
'25/12/0321.05+0.1+0.48%+27.4%27793.04+228.77+0.83%+76.4%-0.35%-49%
'25/12/0220.95-0.2-0.95%+26.2%27564.27+221.74+0.81%+77.8%-1.76%-51.6%
'25/12/0121.15-0.55-2.53%+23%27342.53-283.95-1.03%+76%-1.5%-53%
'25/11/2821.7+0.05+0.23%+23.3%27626.48+71.95+0.26%+76.5%-0.03%-53.1%
'25/11/2721.65-0.2-0.92%+22.2%27554.53+144.99+0.53%+77.4%-1.45%-55.2%
'25/11/2621.85+1.95+9.8%+34.2%27409.54+497.37+1.85%+80.7%+7.95%-46.5%
'25/11/2519.9+0.3+1.53%+36.2%26912.17+407.93+1.54%+83.5%-0.01%-47.2%
'25/11/2419.6+0.25+1.29%+38%26504.24+69.3+0.26%+83.9%+1.03%-46%
'25/11/2119.35-0.55-2.76%+34.2%26434.94-991.42-3.61%+77.3%+0.85%-43.1%
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
'25/11/2019.9+0.45+2.31%+37.3%27426.36+846.24+3.18%+82.9%-0.87%-45.7%
'25/11/1919.45-0.4-2.02%+34.5%26580.12-176-0.66%+81.7%-1.36%-47.2%
'25/11/1819.85-0.45-2.22%+31.5%26756.12-691.19-2.52%+77.2%+0.3%-45.6%
'25/11/1720.3-0.25-1.22%+29.9%27447.31+49.81+0.18%+77.5%-1.4%-47.6%
'25/11/1420.55+0.15+0.74%+30.9%27397.5-506.06-1.81%+74.3%+2.55%-43.4%
'25/11/1320.4-0.2-0.97%+29.6%27903.56-43.53-0.16%+74%-0.81%-44.4%
'25/11/1220.6+0.15+0.73%+30.6%27947.09+162.14+0.58%+75%+0.15%-44.4%
'25/11/1120.45+0.15+0.74%+31.5%27784.95-84.56-0.3%+74.5%+1.04%-42.9%
'25/11/1020.3-0.2-0.98%+30.2%27869.51+218.1+0.79%+75.9%-1.77%-45.6%
'25/11/0720.5-0.05-0.24%+29.9%27651.41-248.04-0.89%+74.3%+0.65%-44.4%
'25/11/0620.55+0.1+0.49%+30.6%27899.45+182.39+0.66%+75.4%-0.17%-44.9%
'25/11/0520.45-0.5-2.39%+27.4%27717.06-399.5-1.42%+72.9%-0.97%-45.5%
'25/11/0420.95-0.4-1.87%+25.1%28116.56-218.03-0.77%+71.6%-1.1%-46.6%
'25/11/0321.35-0.05-0.23%+24.8%28334.59+101.24+0.36%+72.2%-0.59%-47.5%
'25/10/3121.4-0.3-1.38%+23%28233.35-54.18-0.19%+71.9%-1.19%-48.9%
'25/10/3021.7-0.1-0.46%+22.5%28287.53-7.21-0.03%+71.9%-0.43%-49.4%
'25/10/2921.8+0.1+0.46%+23%28294.74+345.63+1.24%+74%-0.78%-50.9%
'25/10/2821.7-0.35-1.59%+21.1%27949.11-44.52-0.16%+73.7%-1.43%-52.6%
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
'25/10/2722.05-0.15-0.68%+20.3%27993.63+461.37+1.68%+76.6%-2.36%-56.3%
'25/10/2322.2-0.45-1.99%+17.9%27532.26-116.65-0.42%+75.9%-1.57%-58%
'25/10/2222.65+0.35+1.57%+19.7%27648.91-103.5-0.37%+75.2%+1.94%-55.5%
'25/10/2122.3+0.5+2.29%+22.5%27752.41+63.78+0.23%+75.6%+2.06%-53.1%
'25/10/2021.8-0.25-1.13%+21.1%27688.63+386.26+1.41%+78.1%-2.54%-57%
'25/10/1722.05-0.2-0.9%+20%27302.37-345.5-1.25%+75.9%+0.35%-55.9%
'25/10/1622.25+0.25+1.14%+21.4%27647.87+372.16+1.36%+78.3%-0.22%-56.9%
'25/10/1522+0.15+0.69%+22.2%27275.71+482.56+1.8%+81.5%-1.11%-59.3%