≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4533 協易機 / 月漲跌統計

4533 協易機

日期: 10/20權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.8526.5+0.35+1.32%5.28%26.627.926.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,4563,947萬1,0821.35張/筆27.111.6544.751.05
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)
6951,834萬6641.05張/筆26.4+0.2 (+0.76%)

連續漲跌: 連3漲  ( +1.05元 / +4.07%)

財報評分: 最新43分 / 平均44分

上櫃指數: 387.88 (-6.17 / -1.57%)

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)

4533 協易機 歷年各月份漲跌統計

｜
上　半　年下　半　年
月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果		月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果
12411130+0.22+1.22跌多(54%)7259151-0.22+0.31跌多(60%)
2241491+0.54+3.02漲多(58%)82513120-0.22-0.95漲多(52%)
32412120+0.14+3.22漲跌互見9257180-0.76-3.53跌多(72%)
42512130-0.35-0.61跌多(52%)102510150-0.26-1.48跌多(60%)
5259160+0.87+2.47跌多(64%)112411112-0.33-1.01漲跌互見
62512130+0.32+4.77跌多(52%)12241662+0.44+3.1漲多(67%)

第1季 各月份詳細統計資料

年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202621.936.8+14.9+6836.832.95-3.85-10.532.9530.7-2.25-6.83
202537.2532.65-4.6-12.332.6540.4+7.75+23.740.433.2-7.2-17.8
20242724-3-11.12424.65+0.65+2.7124.6526.95+2.3+9.33
202310.510.65+0.15+1.4310.6511.9+1.25+11.711.911.45-0.45-3.78
202212.511.65-0.85-6.811.6511.7+0.05+0.4311.711.65-0.05-0.43
202111.711.3-0.4-3.4211.311.7+0.4+3.5411.712.25+0.55+4.7
202011.711.4-0.3-2.5611.411.5+0.1+0.8811.510.6-0.9-7.83
201910.8511.6+0.75+6.9111.611.60011.613.05+1.45+12.5
201813.0512.75-0.3-2.312.7511.9-0.85-6.6711.911.75-0.15-1.26
201713.814.2+0.4+2.914.215.8+1.6+11.315.814.75-1.05-6.65
20161211.8-0.2-1.6711.812.7+0.9+7.6312.715.4+2.7+21.3
20151414.4+0.4+2.8614.413.75-0.65-4.5113.7513.7-0.05-0.36
201416.216.5+0.3+1.8516.518.1+1.6+9.718.116.6-1.5-8.29
201310.4511.35+0.9+8.6111.3510.9-0.45-3.9610.911.25+0.35+3.21
201210.111.3+1.2+11.911.312.35+1.05+9.2912.3512.85+0.5+4.05
20111314.5+1.5+11.514.513-1.5-10.31316.8+3.8+29.2
201012.211.25-0.95-7.7911.2512.55+1.3+11.612.5513.35+0.8+6.37
200911.18.02-3.08-27.78.027.98-0.04-0.57.989.56+1.58+19.8
年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200827.3525.7-1.65-6.0325.725-0.7-2.722525.7+0.7+2.8
200718.918.15-0.75-3.9718.1518.35+0.2+1.118.3522+3.65+19.9
200617.0516.7-0.35-2.0516.718.75+2.05+12.318.7518.6-0.15-0.8
200517.916-1.9-10.61615.9-0.1-0.6215.916.65+0.75+4.72
200428.430.6+2.2+7.7530.633.3+2.7+8.8233.331.6-1.7-5.11
200325.426.4+1+3.9426.425.8-0.6-2.2725.825.4-0.4-1.55
平均下跌機率(54%)+0.2+1.2上漲機率(58%)+0.5+3漲跌互見+0.1+3.2
漲/跌漲 11 個月/ 跌 13 個月漲 14 個月/ 跌 9 個月漲 12 個月/ 跌 12 個月

第2季 各月份詳細統計資料

年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202630.731.1+0.4+1.331.132.15+1.05+3.3832.1528.25-3.9-12.1
202533.228.1-5.1-15.428.126.05-2.05-7.326.0526.25+0.2+0.77
202426.9535.35+8.4+31.235.3550.9+15.55+4450.947.55-3.35-6.58
202311.4511.6+0.15+1.3111.613.3+1.7+14.713.331+17.7+133
202211.6511.7+0.05+0.4311.711.55-0.15-1.2811.5510.75-0.8-6.93
202112.2514.2+1.95+15.914.211.55-2.65-18.711.5511.9+0.35+3.03
202010.610.85+0.25+2.3610.8510.9+0.05+0.4610.911.45+0.55+5.05
201913.0512.05-1-7.6612.0512-0.05-0.411211.6-0.4-3.33
201811.7511.45-0.3-2.5511.4511.3-0.15-1.3111.313.3+2+17.7
201714.7513.8-0.95-6.4413.812.9-0.9-6.5212.912.7-0.2-1.55
201615.413.4-2-1313.413.35-0.05-0.3713.3514.15+0.8+5.99
201513.713.65-0.05-0.3613.6513.05-0.6-4.413.0511.6-1.45-11.1
201416.615.3-1.3-7.8315.316.5+1.2+7.8416.516.8+0.3+1.82
201311.2511.6+0.35+3.1111.613.7+2.1+18.113.712-1.7-12.4
201212.8511.1-1.75-13.611.110.55-0.55-4.9510.5511.1+0.55+5.21
201116.819.25+2.45+14.619.2518.3-0.95-4.9418.315.9-2.4-13.1
201013.3515.65+2.3+17.215.6512.6-3.05-19.512.614.2+1.6+12.7
20099.5610.75+1.19+12.410.7510.05-0.7-6.5110.059.74-0.31-3.08
年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200825.725.1-0.6-2.3325.126.85+1.75+6.9726.8523.9-2.95-11
20072222.7+0.7+3.1822.734+11.3+49.83433.7-0.3-0.88
200618.620.85+2.25+12.120.8522.9+2.05+9.8322.921.15-1.75-7.64
200516.6514.8-1.85-11.114.814.7-0.1-0.6814.715.35+0.65+4.42
200431.622.3-9.3-29.422.321.5-0.8-3.5921.521.8+0.3+1.4
200325.421.1-4.3-16.921.120.8-0.3-1.4220.819.4-1.4-6.73
200218.117.4-0.7-3.8717.415.4-2-11.515.419.2+3.8+24.7
平均下跌機率(52%)-0.4-0.6下跌機率(64%)+0.9+2.5下跌機率(52%)+0.3+4.8
漲/跌漲 12 個月/ 跌 13 個月漲 9 個月/ 跌 16 個月漲 12 個月/ 跌 13 個月

第3季 各月份詳細統計資料

年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202628.2523.45-4.8-1723.4526.3+2.85+12.226.325.65-0.65-2.47
202526.2523.8-2.45-9.3323.824.2+0.4+1.6824.222.4-1.8-7.44
202447.5542.5-5.05-10.642.542.55+0.05+0.1242.5540.05-2.5-5.88
20233130.5-0.5-1.6130.526.45-4.05-13.326.4525.8-0.65-2.46
202210.7510.750010.7511.1+0.35+3.2611.110.15-0.95-8.56
202111.911.7-0.2-1.6811.711.4-0.3-2.5611.411.8+0.4+3.51
202011.4511.6+0.15+1.3111.611.35-0.25-2.1611.3511.1-0.25-2.2
201911.611.65+0.05+0.4311.6510.95-0.7-6.0110.9510.8-0.15-1.37
201813.312.05-1.25-9.412.0512-0.05-0.411211.35-0.65-5.42
201712.713.2+0.5+3.9413.213.3+0.1+0.7613.312.7-0.6-4.51
201614.1513.95-0.2-1.4113.9515+1.05+7.531514.45-0.55-3.67
201511.611.1-0.5-4.3111.110.75-0.35-3.1510.7511.15+0.4+3.72
201416.815.3-1.5-8.9315.316.7+1.4+9.1516.716.1-0.6-3.59
20131214.1+2.1+17.514.114.15+0.05+0.3514.1514.8+0.65+4.59
201211.110.25-0.85-7.6610.2511.1+0.85+8.2911.111.15+0.05+0.45
201115.917+1.1+6.921713.4-3.6-21.213.411-2.4-17.9
201014.213.9-0.3-2.1113.912.65-1.25-8.9912.6512.95+0.3+2.37
20099.7412.5+2.76+28.312.512.1-0.4-3.212.110.45-1.65-13.6
年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200823.921.9-2-8.3721.920.8-1.1-5.0220.815.2-5.6-26.9
200733.737.5+3.8+11.337.538.2+0.7+1.8738.234-4.2-11
200621.1521-0.15-0.712121.4+0.4+1.921.418.7-2.7-12.6
200515.3514.8-0.55-3.5814.814.85+0.05+0.3414.8515.95+1.1+7.41
200421.818-3.8-17.41819.1+1.1+6.1119.118.1-1-5.24
200319.421.4+2+10.321.420.7-0.7-3.2720.725.9+5.2+25.1
200219.225.3+6.1+31.825.323.3-2-7.9123.323.2-0.1-0.43
平均下跌機率(60%)-0.2+0.3上漲機率(52%)-0.2-0.9下跌機率(72%)-0.8-3.5
漲/跌漲 9 個月/ 跌 15 個月漲 13 個月/ 跌 12 個月漲 7 個月/ 跌 18 個月

第4季 各月份詳細統計資料

年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202625.6526.85+1.2+4.68
202522.421.4-1-4.4621.421.7+0.3+1.421.721.9+0.2+0.92
202440.0539.7-0.35-0.8739.736.15-3.55-8.9436.1537.25+1.1+3.04
202325.822-3.8-14.72227.1+5.1+23.227.127-0.1-0.37
202210.1510.25+0.1+0.9910.2510.75+0.5+4.8810.7510.5-0.25-2.33
202111.811.3-0.5-4.2411.311.75+0.45+3.9811.7512.5+0.75+6.38
202011.110.9-0.2-1.810.911.5+0.6+5.511.511.7+0.2+1.74
201910.810.65-0.15-1.3910.6510.55-0.1-0.9410.5511.7+1.15+10.9
201811.3510.85-0.5-4.4110.8510.850010.8510.8500
201712.712.8+0.1+0.7912.812.7-0.1-0.7812.713.05+0.35+2.76
201614.4513.55-0.9-6.2313.5514.2+0.65+4.814.213.8-0.4-2.82
201511.1511.65+0.5+4.4811.6511.650011.6512+0.35+3
201416.114.7-1.4-8.714.713.65-1.05-7.1413.6514+0.35+2.56
201314.816.55+1.75+11.816.5515.35-1.2-7.2515.3516.2+0.85+5.54
201211.1510.25-0.9-8.0710.2510.45+0.2+1.9510.4510.4500
20111111.35+0.35+3.1811.3510.05-1.3-11.510.0510.1+0.05+0.5
201012.9512.05-0.9-6.9512.0511.1-0.95-7.8811.113+1.9+17.1
200910.4511.25+0.8+7.6611.2510.65-0.6-5.3310.6512.2+1.55+14.6
年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200815.215.25+0.05+0.3315.2513-2.25-14.81311.1-1.9-14.6
20073437.4+3.4+1037.428.9-8.5-22.728.927.35-1.55-5.36
200618.717.75-0.95-5.0817.7518.25+0.5+2.8218.2518.9+0.65+3.56
200515.9515.7-0.25-1.5715.716.15+0.45+2.8716.1517.05+0.9+5.57
200418.117.2-0.9-4.9717.216.8-0.4-2.3316.817.9+1.1+6.55
200325.923.3-2.6-1023.323.5+0.2+0.8623.528.4+4.9+20.9
200223.223.8+0.6+2.5923.826.9+3.1+1326.925.4-1.5-5.58
平均下跌機率(60%)-0.3-1.5漲跌互見-0.3-1上漲機率(67%)+0.4+3.1
漲/跌漲 10 個月/ 跌 15 個月漲 11 個月/ 跌 11 個月漲 16 個月/ 跌 6 個月