≡
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: 10/16權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.325.8+0.5+1.94%2.33%26.326.7526.15
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5791,533萬4521.28張/筆26.51.6243.831.03
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)
8102,122萬6421.26張/筆26.19-0.7 (-2.64%)

連續漲跌: 首日上漲  ( +0.5元 / +1.94%)

財報評分: 最新43分 / 平均44分

上櫃指數: 400.26 (3.36 / +0.85%)

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
'26/10/1626.3+0.5+1.94%+1.94%47111.26+141.39+0.3%+0.3%+1.64%+1.64%
'26/10/1525.8-0.7-2.64%-0.75%46969.87-1655.96-3.41%-3.11%+0.77%+2.36%
'26/10/1426.5+0.5+1.92%+1.15%48625.83+284.52+0.59%-2.54%+1.33%+3.7%
'26/10/1326+0.2+0.78%+1.94%48341.31-960.65-1.95%-4.44%+2.73%+6.38%
'26/10/1225.8+0.35+1.38%+3.34%49301.96-11.48-0.02%-4.47%+1.4%+7.81%
'26/10/0825.45-0.05-0.2%+3.14%49313.44-492.93-0.99%-5.41%+0.79%+8.55%
'26/10/0725.5+0.05+0.2%+3.34%49806.37-16.18-0.03%-5.44%+0.23%+8.78%
'26/10/0625.45-0.1-0.39%+2.94%49822.55+110.51+0.22%-5.23%-0.61%+8.17%
'26/10/0525.55-0.05-0.2%+2.73%49712.04+1236.3+2.55%-2.81%-2.75%+5.55%
'26/10/0225.6+0.05+0.2%+2.94%48475.74+122.25+0.25%-2.57%-0.05%+5.5%
'26/10/0125.55-0.1-0.39%+2.53%48353.49+413.36+0.86%-1.73%-1.25%+4.26%
'26/09/3025.65+0.15+0.59%+3.14%47940.13+308.17+0.65%-1.09%-0.06%+4.23%
'26/09/2925.5+0.35+1.39%+4.57%47631.96-392.64-0.82%-1.9%+2.21%+6.47%
'26/09/2425.1500%+4.57%48024.6-132.69-0.28%-2.17%+0.28%+6.74%
'26/09/2325.15+0.25+1%+5.62%48157.29+357.12+0.75%-1.44%+0.25%+7.06%
'26/09/2224.9-0.3-1.19%+4.37%47800.17+81.33+0.17%-1.27%-1.36%+5.64%
'26/09/2125.2-0.1-0.4%+3.95%47718.84+538.09+1.14%-0.15%-1.54%+4.1%
'26/09/1825.3+0.7+2.85%+6.91%47180.75+892.75+1.93%+1.78%+0.92%+5.13%
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%+6.48%46288+439.1+0.96%+2.75%-1.36%+3.72%
'26/09/1624.9+0.55+2.26%+8.83%45848.9+337.41+0.74%+3.52%+1.52%+5.31%
'26/09/1524.35-0.2-0.81%+7.94%45511.49-351.03-0.77%+2.72%-0.04%+5.22%
'26/09/1424.55+0.05+0.2%+8.16%45862.52-322.33-0.7%+2.01%+0.9%+6.16%
'26/09/1124.5-0.35-1.41%+6.64%46184.85-755.64-1.61%+0.36%+0.2%+6.28%
'26/09/1024.85-0.5-1.97%+4.54%46940.49-242.87-0.51%-0.15%-1.46%+4.69%
'26/09/0925.35+0.1+0.4%+4.95%47183.36+77.58+0.16%+0.01%+0.24%+4.94%
'26/09/0825.25-0.75-2.88%+1.92%47105.78-220.49-0.47%-0.45%-2.41%+2.38%
'26/09/0726+0.3+1.17%+3.11%47326.27+775.14+1.67%+1.2%-0.5%+1.91%
'26/09/0425.7+0.1+0.39%+3.52%46551.13+693.47+1.51%+2.73%-1.12%+0.78%
'26/09/0325.6-0.75-2.85%+0.57%45857.66-307.06-0.67%+2.05%-2.18%-1.48%
'26/09/0226.35-0.1-0.38%+0.19%46164.72-784-1.67%+0.35%+1.29%-0.16%
'26/09/0126.45+0.15+0.57%+0.76%46948.72+820.25+1.78%+2.13%-1.21%-1.37%
'26/08/3126.3-0.2-0.75%0%46128.47-202.98-0.44%+1.68%-0.31%-1.68%
'26/08/2826.5+0.5+1.92%+1.92%46331.45+356.23+0.77%+2.47%+1.15%-0.55%
'26/08/2726+0.05+0.19%+2.12%45975.22+142.6+0.31%+2.79%-0.12%-0.67%
'26/08/2625.95+0.2+0.78%+2.91%45832.62+663.16+1.47%+4.3%-0.69%-1.39%
'26/08/2525.75-0.15-0.58%+2.32%45169.46+407.14+0.91%+5.25%-1.49%-2.93%
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
'26/08/2425.9+0.35+1.37%+3.72%44762.32-461.97-1.02%+4.17%+2.39%-0.45%
'26/08/2125.55-0.3-1.16%+2.51%45224.29+290.55+0.65%+4.85%-1.81%-2.33%
'26/08/2025.85-0.05-0.19%+2.32%44933.74+214.39+0.48%+5.35%-0.67%-3.03%
'26/08/1925.9-0.8-3%-0.75%44719.35-589.33-1.3%+3.98%-1.7%-4.73%
'26/08/1826.7-0.45-1.66%-2.39%45308.68-548.59-1.2%+2.73%-0.46%-5.13%
'26/08/1727.15-1.25-4.4%-6.69%45857.27+46.26+0.1%+2.84%-4.5%-9.53%
'26/08/1428.4+0.2+0.71%-6.03%45811.01-210.47-0.46%+2.37%+1.17%-8.4%
'26/08/1328.2+1.4+5.22%-1.12%46021.48+503.41+1.11%+3.5%+4.11%-4.62%
'26/08/1226.8+0.1+0.37%-0.75%45518.07+397.35+0.88%+4.41%-0.51%-5.16%
'26/08/1126.7+1.2+4.71%+3.92%45120.72+191.96+0.43%+4.86%+4.28%-0.94%
'26/08/1025.5+0.9+3.66%+7.72%44928.76+702.85+1.59%+6.52%+2.07%+1.2%
'26/08/0724.6-0.3-1.2%+6.43%44225.91-170.79-0.38%+6.11%-0.82%+0.31%
'26/08/0624.9-0.15-0.6%+5.79%44396.7-214.9-0.48%+5.6%-0.12%+0.19%
'26/08/0525.05+0.7+2.87%+8.83%44611.6+1250.94+2.88%+8.65%-0.01%+0.18%
'26/08/0424.35+0.6+2.53%+11.6%43360.66-25.75-0.06%+8.59%+2.59%+2.99%
'26/08/0323.75+0.3+1.28%+13%43386.41+266.66+0.62%+9.26%+0.66%+3.75%
'26/07/3123.45+1.25+5.63%+19.4%43119.75+3186.45+7.98%+18%-2.35%+1.39%
'26/07/3022.2-1.15-4.93%+13.5%39933.3-105.88-0.26%+17.7%-4.67%-4.17%
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%+7.72%40039.18-1564.18-3.76%+13.2%-1.32%-5.52%
'26/07/2824.6-1.15-4.47%+2.91%41603.36-2030.83-4.65%+7.97%+0.18%-5.06%
'26/07/2725.75-0.25-0.96%+1.92%43634.19-20.65-0.05%+7.92%-0.91%-5.99%
'26/07/2426-0.45-1.7%+0.19%43654.84-1195.97-2.67%+5.04%+0.97%-4.85%
'26/07/2326.45-0.35-1.31%-1.12%44850.81+25.03+0.06%+5.1%-1.37%-6.22%
'26/07/2226.8+0.45+1.71%+0.57%44825.78+592.91+1.34%+6.51%+0.37%-5.94%
'26/07/2126.35+0.5+1.93%+2.51%44232.87+1783.17+4.2%+11%-2.27%-8.47%
'26/07/2025.85-0.15-0.58%+1.92%42449.7-221.57-0.52%+10.4%-0.06%-8.48%
'26/07/1726-1.8-6.47%-4.68%42671.27-2953.71-6.47%+3.26%0%-7.93%
'26/07/1627.8-0.75-2.63%-7.18%45624.98-6.61-0.01%+3.24%-2.62%-10.4%
'26/07/1528.55+0.4+1.42%-5.86%45631.59+893.64+2%+5.3%-0.58%-11.2%
'26/07/1428.15-0.95-3.26%-8.93%44737.95-642.57-1.42%+3.81%-1.84%-12.7%
'26/07/1329.1-0.05-0.17%-9.09%45380.52+25.91+0.06%+3.87%-0.23%-13%
'26/07/0929.15-0.5-1.69%-10.6%45354.61-379.8-0.83%+3.01%-0.86%-13.6%
'26/07/0829.65-0.35-1.17%-11.7%45734.41+255.3+0.56%+3.59%-1.73%-15.3%
'26/07/0730-0.85-2.76%-14.1%45479.11-1077.28-2.31%+1.19%-0.45%-15.3%
'26/07/0630.8500%-14.1%46556.39-224.23-0.48%+0.71%+0.48%-14.8%
'26/07/0330.85-0.35-1.12%-15.1%46780.62+36.46+0.08%+0.79%-1.2%-15.8%
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%-6.69%46744.16-274.83-0.58%+0.2%+10.4%-6.89%
'26/07/0128.4+0.15+0.53%-6.19%47018.99+893.08+1.94%+2.14%-1.41%-8.33%
'26/06/3028.25+0.6+2.17%-4.16%46125.91+1126.01+2.5%+4.69%-0.33%-8.85%
'26/06/2927.65+0.35+1.28%-2.93%44999.9+428.14+0.96%+5.7%+0.32%-8.63%
'26/06/2627.3-1.25-4.38%-7.18%44571.76-1683.5-3.64%+1.85%-0.74%-9.03%
'26/06/2528.55-0.5-1.72%-8.78%46255.26+211.66+0.46%+2.32%-2.18%-11.1%
'26/06/2429.05-0.3-1.02%-9.71%46043.6-1057.05-2.24%+0.02%+1.22%-9.73%
'26/06/2329.35-0.95-3.14%-12.5%47100.65-640.86-1.34%-1.32%-1.8%-11.2%
'26/06/2230.3+0.1+0.33%-12.3%47741.51+1276.31+2.75%+1.39%-2.42%-13.6%
'26/06/1830.2+0.3+1%-11.4%46465.2+587.81+1.28%+2.69%-0.28%-14.1%
'26/06/1729.9-0.3-0.99%-12.3%45877.39+68.2+0.15%+2.84%-1.14%-15.1%
'26/06/1630.2-0.55-1.79%-13.8%45809.19+412.2+0.91%+3.78%-2.7%-17.6%
'26/06/1530.7500%-13.8%45396.99+1227.95+2.78%+6.66%-2.78%-20.5%
'26/06/1230.75+0.6+1.99%-12.1%44169.04+1019.58+2.36%+9.18%-0.37%-21.3%
'26/06/1130.15+0.3+1.01%-11.2%43149.46-76.08-0.18%+8.99%+1.19%-20.2%
'26/06/1029.85-1.2-3.86%-14.7%43225.54-1478.9-3.31%+5.38%-0.55%-20%
'26/06/0931.05+1.9+6.52%-9.09%44704.44+1201.66+2.76%+8.29%+3.76%-17.4%
'26/06/0829.15-1.85-5.97%-14.5%43502.78-1568.16-3.48%+4.53%-2.49%-19%
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%-16.7%45070.94-606.52-1.33%+3.14%-1.19%-19.8%
'26/06/0431.8-0.1-0.31%-16.9%45677.46-781.7-1.68%+1.4%+1.37%-18.3%
'26/06/0331.9+0.5+1.59%-15.6%46459.16+901.85+1.98%+3.41%-0.39%-19%
'26/06/0231.4-1.3-3.98%-19%45557.31+219.4+0.48%+3.91%-4.46%-22.9%
'26/06/0132.7+0.55+1.71%-17.6%45337.91+604.97+1.35%+5.32%+0.36%-22.9%
'26/05/2932.15+0.15+0.47%-17.2%44732.94+1096.5+2.51%+7.96%-2.04%-25.2%
'26/05/283200%-17.2%43636.44-620.36-1.4%+6.45%+1.4%-23.6%
'26/05/2732-2.25-6.57%-22.6%44256.8+731.43+1.68%+8.24%-8.25%-30.9%
'26/05/2634.25+0.5+1.48%-21.5%43525.37-119.03-0.27%+7.94%+1.75%-29.4%
'26/05/2533.75+0.35+1.05%-20.7%43644.4+1376.43+3.26%+11.5%-2.21%-32.1%
'26/05/2233.4+0.7+2.14%-19%42267.97+899.76+2.18%+13.9%-0.04%-32.8%
'26/05/2132.7+1+3.15%-16.4%41368.21+1347.39+3.37%+17.7%-0.22%-34.1%
'26/05/2031.700%-16.4%40020.82-154.74-0.39%+17.3%+0.39%-33.7%
'26/05/1931.7-0.35-1.09%-17.3%40175.56-716.26-1.75%+15.2%+0.66%-32.5%
'26/05/1832.05-0.15-0.47%-17.7%40891.82-280.54-0.68%+14.4%+0.21%-32.1%
'26/05/1532.2+1.55+5.06%-13.5%41172.36-579.39-1.39%+12.8%+6.45%-26.4%
'26/05/1430.65-0.6-1.92%-15.2%41751.75+377.25+0.91%+13.9%-2.83%-29.1%
'26/05/1331.25+0.15+0.48%-14.8%41374.5-523.82-1.25%+12.4%+1.73%-27.2%
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
'26/05/1231.1-0.65-2.05%-16.5%41898.32+108.26+0.26%+12.7%-2.31%-29.3%
'26/05/1131.75+1.25+4.1%-13.1%41790.06+186.12+0.45%+13.2%+3.65%-26.4%
'26/05/0830.5-1-3.17%-15.9%41603.94-329.84-0.79%+12.3%-2.38%-28.2%
'26/05/0731.5-0.2-0.63%-16.4%41933.78+794.93+1.93%+14.5%-2.56%-30.9%
'26/05/0631.7-1.05-3.21%-19.1%41138.85+369.56+0.91%+15.6%-4.12%-34.6%
'26/05/0532.75+1.65+5.31%-14.8%40769.29+64.15+0.16%+15.7%+5.15%-30.5%
'26/05/0431.100%-14.8%40705.14+1778.51+4.57%+21%-4.57%-35.8%
'26/04/3031.1+1.25+4.19%-11.2%38926.63-376.87-0.96%+19.9%+5.15%-31.1%
'26/04/2929.85-0.2-0.67%-11.8%39303.5-218.23-0.55%+19.2%-0.12%-31%
'26/04/2830.05+0.75+2.56%-9.56%39521.73-94.9-0.24%+18.9%+2.8%-28.5%
'26/04/2729.3-0.5-1.68%-11.1%39616.63+684.23+1.76%+21%-3.44%-32.1%
'26/04/2429.8-0.45-1.49%-12.4%38932.4+1218.25+3.23%+24.9%-4.72%-37.3%
'26/04/2330.25-2.95-8.89%-20.2%37714.15-164.32-0.43%+24.4%-8.46%-44.6%
'26/04/2233.2+0.85+2.63%-18.1%37878.47+273.36+0.73%+25.3%+1.9%-43.4%
'26/04/2132.35+0.45+1.41%-16.9%37605.11+646.31+1.75%+27.5%-0.34%-44.4%
'26/04/2031.9+0.25+0.79%-16.3%36958.8+154.46+0.42%+28%+0.37%-44.3%
'26/04/1731.65+0.05+0.16%-16.1%36804.34-327.68-0.88%+26.9%+1.04%-43%
'26/04/1631.6+0.15+0.48%-15.7%37132.02+409.88+1.12%+28.3%-0.64%-44%
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%-16.5%36722.14+426.02+1.17%+29.8%-2.11%-46.3%
'26/04/1431.75+2.1+7.08%-10.6%36296.12+838.83+2.37%+32.9%+4.71%-43.5%
'26/04/1329.65+0.4+1.37%-9.4%35457.29+39.46+0.11%+33%+1.26%-42.4%
'26/04/1029.25-0.45-1.52%-10.8%35417.83+556.67+1.6%+35.1%-3.12%-45.9%
'26/04/0929.7-0.65-2.14%-12.7%34861.16+99.78+0.29%+35.5%-2.43%-48.2%
'26/04/0830.35+1.2+4.12%-9.09%34761.38+1531.56+4.61%+41.8%-0.49%-50.9%
'26/04/0729.15-0.9-3%-11.8%33229.82+657.39+2.02%+44.6%-5.02%-56.4%
'26/04/0230.05-1.1-3.53%-14.9%32572.43-602.39-1.82%+42%-1.71%-56.9%
'26/04/0131.15+0.45+1.47%-13.7%33174.82+1451.83+4.58%+48.5%-3.11%-62.2%
'26/03/3130.7-0.45-1.44%-14.9%31722.99-795.17-2.45%+44.9%+1.01%-59.8%
'26/03/3031.15-1.75-5.32%-19.5%32518.16-594.43-1.8%+42.3%-3.52%-61.7%
'26/03/2732.9-0.25-0.75%-20.1%33112.59-225.03-0.68%+41.3%-0.07%-61.4%
'26/03/2633.15-0.75-2.21%-21.8%33337.62-101.49-0.3%+40.9%-1.91%-62.7%
'26/03/2533.9-0.1-0.29%-22.1%33439.11+826.87+2.54%+44.5%-2.83%-66.5%
'26/03/2434+2.2+6.92%-16.7%32612.24-110.26-0.34%+44%+7.26%-60.6%
'26/03/2331.8+0.5+1.6%-15.3%32722.5-821.38-2.45%+40.4%+4.05%-55.8%
'26/03/2031.3-0.7-2.19%-17.2%33543.88-145.8-0.43%+39.8%-1.76%-57%
'26/03/1932-1-3.03%-19.7%33689.68-658.9-1.92%+37.2%-1.11%-56.9%
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
'26/03/1833-0.95-2.8%-21.9%34348.58+512.01+1.51%+39.2%-4.31%-61.2%
'26/03/1733.95+1+3.03%-19.6%33836.57+494.06+1.48%+41.3%+1.55%-60.9%
'26/03/1632.95-0.55-1.64%-20.9%33342.51-57.81-0.17%+41.1%-1.47%-61.9%
'26/03/1333.5-0.4-1.18%-21.8%33400.32-181.54-0.54%+40.3%-0.64%-62.1%
'26/03/1233.9+1.55+4.79%-18.1%33581.86-532.33-1.56%+38.1%+6.35%-56.2%
'26/03/1132.35+0.3+0.94%-17.3%34114.19+1342.32+4.1%+43.8%-3.16%-61.1%
'26/03/1032.05+0.05+0.16%-17.2%32771.87+661.45+2.06%+46.7%-1.9%-63.9%
'26/03/0932-2.8-8.05%-23.9%32110.42-1489.12-4.43%+40.2%-3.62%-64.1%
'26/03/0634.8-0.85-2.38%-25.7%33599.54-73.4-0.22%+39.9%-2.16%-65.6%
'26/03/0535.65-2.1-5.56%-29.8%33672.94+844.06+2.57%+43.5%-8.13%-73.3%
'26/03/0437.75+2.55+7.24%-24.7%32828.88-1494.77-4.35%+37.3%+11.6%-62%
'26/03/0335.2+3.2+10%-17.2%34323.65-771.44-2.2%+34.2%+12.2%-51.4%
'26/03/0232-0.95-2.88%-19.6%35095.09-319.4-0.9%+33%-1.98%-52.6%
'26/02/2632.95-0.05-0.15%-19.7%35414.49+1.420%+33%-0.15%-52.7%
'26/02/2533-1.75-5.04%-23.7%35413.07+712.25+2.05%+35.8%-7.09%-59.5%
'26/02/2434.75+1.9+5.78%-19.3%34700.82+927.56+2.75%+39.5%+3.03%-58.8%
'26/02/2332.85+1.8+5.8%-14.7%33773.26+167.55+0.5%+40.2%+5.3%-54.8%
'26/02/1131.05-0.2-0.64%-15.2%33605.71+532.74+1.61%+42.4%-2.25%-57.6%
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
'26/02/1031.25-1.05-3.25%-18%33072.97+668.35+2.06%+45.4%-5.31%-63.3%
'26/02/0932.3-0.55-1.67%-19.3%32404.62+621.7+1.96%+48.2%-3.63%-67.6%
'26/02/0632.85-1-2.95%-21.7%31782.92-18.35-0.06%+48.1%-2.89%-69.9%
'26/02/0533.85-2.4-6.62%-26.9%31801.27-488.54-1.51%+45.9%-5.11%-72.8%
'26/02/0436.25+0.35+0.97%-26.2%32289.81+94.45+0.29%+46.3%+0.68%-72.5%
'26/02/0335.9-0.95-2.58%-28.1%32195.36+571.33+1.81%+49%-4.39%-77.1%
'26/02/0236.85+0.05+0.14%-28%31624.03-439.72-1.37%+46.9%+1.51%-74.9%
'26/01/3036.8-1.9-4.91%-31.5%32063.75-472.52-1.45%+44.8%-3.46%-76.3%
'26/01/2938.7-2.55-6.18%-35.8%32536.27-267.55-0.82%+43.6%-5.36%-79.4%
'26/01/2841.25+3.25+8.55%-30.3%32803.82+485.9+1.5%+45.8%+7.05%-76%
'26/01/2738+1.3+3.54%-27.8%32317.92+253.4+0.79%+46.9%+2.75%-74.7%
'26/01/2636.7+1.7+4.86%-24.3%32064.52+103.01+0.32%+47.4%+4.54%-71.7%
'26/01/2335-0.35-0.99%-25%31961.51+215.43+0.68%+48.4%-1.67%-73.4%
'26/01/2235.35+3.2+9.95%-17.6%31746.08+499.71+1.6%+50.8%+8.35%-68.3%
'26/01/2132.15+2.9+9.91%-9.4%31246.37-513.62-1.62%+48.3%+11.5%-57.7%
'26/01/2029.25-0.75-2.5%-11.7%31759.99+120.7+0.38%+48.9%-2.88%-60.6%
'26/01/1930-0.35-1.15%-12.7%31639.29+230.59+0.73%+50%-1.88%-62.7%
'26/01/1630.35+2.75+9.96%-3.99%31408.7+598.12+1.94%+52.9%+8.02%-56.9%
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
'26/01/1527.6+2.5+9.96%+5.58%30810.58-131.2-0.42%+52.3%+10.4%-46.7%
'26/01/1425.1+2.25+9.85%+16%30941.78+234.56+0.76%+53.4%+9.09%-37.4%
'26/01/1322.85+0.2+0.88%+17%30707.22+139.93+0.46%+54.1%+0.42%-37.1%
'26/01/1222.65+0.45+2.03%+19.4%30567.29+278.33+0.92%+55.5%+1.11%-36.2%
'26/01/0922.2-0.15-0.67%+18.6%30288.96-71.59-0.24%+55.2%-0.43%-36.6%
'26/01/0822.35+0.35+1.59%+20.5%30360.55-74.92-0.25%+54.8%+1.84%-34.3%
'26/01/0722+0.45+2.09%+23%30435.47-140.83-0.46%+54.1%+2.55%-31.1%
'26/01/0621.55+0.3+1.41%+24.7%30576.3+471.26+1.57%+56.5%-0.16%-31.8%
'26/01/0521.25-1.05-4.71%+18.8%30105.04+755.23+2.57%+60.5%-7.28%-41.7%
'26/01/0222.3+0.4+1.83%+21%29349.81+386.21+1.33%+62.7%+0.5%-41.7%
'25/12/3121.9+0.2+0.92%+22.1%28963.6+256.47+0.89%+64.1%+0.03%-42%
'25/12/3021.7-0.35-1.59%+20.2%28707.13-103.76-0.36%+63.5%-1.23%-43.3%
'25/12/2922.05+0.35+1.61%+22.1%28810.89+254.87+0.89%+65%+0.72%-42.9%
'25/12/2621.7-0.25-1.14%+20.7%28556.02+184.04+0.65%+66%-1.79%-45.3%
'25/12/2421.95+0.1+0.46%+21.3%28371.98+61.51+0.22%+66.4%+0.24%-45.1%
'25/12/2321.85+0.1+0.46%+21.8%28310.47+160.83+0.57%+67.4%-0.11%-45.5%
'25/12/2221.75+0.35+1.64%+23.8%28149.64+453.29+1.64%+70.1%0%-46.3%
'25/12/1921.4+0.1+0.47%+24.4%27696.35+227.82+0.83%+71.5%-0.36%-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
'25/12/1821.3-0.45-2.07%+21.8%27468.53-56.64-0.21%+71.2%-1.86%-49.3%
'25/12/1721.75-0.25-1.14%+20.5%27525.17-11.49-0.04%+71.1%-1.1%-50.6%
'25/12/1622-0.4-1.79%+18.3%27536.66-330.28-1.19%+69.1%-0.6%-50.8%
'25/12/1522.4+0.2+0.9%+19.4%27866.94-331.08-1.17%+67.1%+2.07%-47.7%
'25/12/1222.2+0.1+0.45%+19.9%28198.02+173.27+0.62%+68.1%-0.17%-48.2%
'25/12/1122.1-0.4-1.78%+17.8%28024.75-375.98-1.32%+65.9%-0.46%-48.1%
'25/12/1022.5-0.65-2.81%+14.5%28400.73+218.13+0.77%+67.2%-3.58%-52.7%
'25/12/0923.15+0.3+1.31%+16%28182.6-121.18-0.43%+66.4%+1.74%-50.5%
'25/12/0822.85-0.8-3.38%+12.1%28303.78+322.89+1.15%+68.4%-4.53%-56.3%
'25/12/0523.65+1.25+5.58%+18.3%27980.89+185.18+0.67%+69.5%+4.91%-51.2%
'25/12/0422.4+1.35+6.41%+25.9%27795.71+2.67+0.01%+69.5%+6.4%-43.6%
'25/12/0321.05+0.1+0.48%+26.5%27793.04+228.77+0.83%+70.9%-0.35%-44.4%
'25/12/0220.95-0.2-0.95%+25.3%27564.27+221.74+0.81%+72.3%-1.76%-47%
'25/12/0121.15-0.55-2.53%+22.1%27342.53-283.95-1.03%+70.5%-1.5%-48.4%
'25/11/2821.7+0.05+0.23%+22.4%27626.48+71.95+0.26%+71%-0.03%-48.6%
'25/11/2721.65-0.2-0.92%+21.3%27554.53+144.99+0.53%+71.9%-1.45%-50.6%
'25/11/2621.85+1.95+9.8%+33.2%27409.54+497.37+1.85%+75.1%+7.95%-41.9%
'25/11/2519.9+0.3+1.53%+35.2%26912.17+407.93+1.54%+77.7%-0.01%-42.5%
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
'25/11/2419.6+0.25+1.29%+37%26504.24+69.3+0.26%+78.2%+1.03%-41.3%
'25/11/2119.35-0.55-2.76%+33.2%26434.94-991.42-3.61%+71.8%+0.85%-38.6%
'25/11/2019.9+0.45+2.31%+36.2%27426.36+846.24+3.18%+77.2%-0.87%-41%
'25/11/1919.45-0.4-2.02%+33.5%26580.12-176-0.66%+76.1%-1.36%-42.6%
'25/11/1819.85-0.45-2.22%+30.5%26756.12-691.19-2.52%+71.6%+0.3%-41.1%
'25/11/1720.3-0.25-1.22%+29%27447.31+49.81+0.18%+72%-1.4%-43%
'25/11/1420.55+0.15+0.74%+29.9%27397.5-506.06-1.81%+68.8%+2.55%-38.9%
'25/11/1320.4-0.2-0.97%+28.6%27903.56-43.53-0.16%+68.6%-0.81%-39.9%
'25/11/1220.6+0.15+0.73%+29.6%27947.09+162.14+0.58%+69.6%+0.15%-40%
'25/11/1120.45+0.15+0.74%+30.5%27784.95-84.56-0.3%+69%+1.04%-38.5%
'25/11/1020.3-0.2-0.98%+29.3%27869.51+218.1+0.79%+70.4%-1.77%-41.1%
'25/11/0720.5-0.05-0.24%+29%27651.41-248.04-0.89%+68.9%+0.65%-39.9%
'25/11/0620.55+0.1+0.49%+29.6%27899.45+182.39+0.66%+70%-0.17%-40.4%
'25/11/0520.45-0.5-2.39%+26.5%27717.06-399.5-1.42%+67.6%-0.97%-41.1%
'25/11/0420.95-0.4-1.87%+24.1%28116.56-218.03-0.77%+66.3%-1.1%-42.1%
'25/11/0321.35-0.05-0.23%+23.8%28334.59+101.24+0.36%+66.9%-0.59%-43%
'25/10/3121.4-0.3-1.38%+22.1%28233.35-54.18-0.19%+66.5%-1.19%-44.4%
'25/10/3021.7-0.1-0.46%+21.6%28287.53-7.21-0.03%+66.5%-0.43%-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
'25/10/2921.8+0.1+0.46%+22.1%28294.74+345.63+1.24%+68.6%-0.78%-46.4%
'25/10/2821.7-0.35-1.59%+20.2%27949.11-44.52-0.16%+68.3%-1.43%-48.1%
'25/10/2722.05-0.15-0.68%+19.4%27993.63+461.37+1.68%+71.1%-2.36%-51.7%
'25/10/2322.2-0.45-1.99%+17%27532.26-116.65-0.42%+70.4%-1.57%-53.4%
'25/10/2222.65+0.35+1.57%+18.8%27648.91-103.5-0.37%+69.8%+1.94%-50.9%
'25/10/2122.3+0.5+2.29%+21.6%27752.41+63.78+0.23%+70.1%+2.06%-48.6%
'25/10/2021.8-0.25-1.13%+20.2%27688.63+386.26+1.41%+72.6%-2.54%-52.4%
'25/10/1722.05-0.2-0.9%+19.1%27302.37-345.5-1.25%+70.4%+0.35%-51.3%