≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5546 永固-KY / K線比較(日)

5546 永固-KY

日期: 10/27
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.6515-0.35-2.33%5.33%15.215.314.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
97146.1萬771.26張/筆15.060.66N/AN/A
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)
102147.9萬661.54張/筆14.57+1.2 (+8.7%)

連續漲跌: 連2漲→跌  ( -0.35元 / -2.33%)

財報評分: 最新19分 / 平均28分

上市指數: 46096.23 (54.8 / +0.12%)

新聞及公告

• 永固-KY買回庫藏股期間屆滿執行情形 (公告訊息 10/23 13:45)

• 台股震盪1290點險守46K　台積電跌35元收最低2385 (ETtoday新聞雲 10/22 13:35)

• 代子公司重慶永固新型建材有限公司公告新增背書保證金額達公開發行公司資金貸與及背書保證處理準則第25條第1項第3款公告申報事項 (公告訊息 10/19 15:02)

• 永固-KY董事會決議買回庫藏股 (公告訊息 08/24 17:39)

• 永固-KY2026年第二季財務報告業經提報董事會通過 (公告訊息 08/24 17:39)

• 永固-KY2026年第二季合併財務報告提報董事會日期 (公告訊息 08/14 15:04)

• 代子公司重慶拉瑞永固混凝土有限公司公告新增背書保證金額達公開發行公司資金貸與及背書保證處理準則第25條第1項第3款公告申報事項 (公告訊息 08/06 18:53)

• 代重要子公司Yonggu Materials Co., Ltd.公告董事會決議分配盈餘匯回母公司 (公告訊息 07/23 16:33)

• 代重要子公司重慶永固新型建材有限公司公告董事會決議分配盈餘匯回母公司 (公告訊息 07/23 16:33)

• 永固-KY訂定資本公積發放現金除息基準日 (公告訊息 07/09 15:37)

• 永固-KY配合檢調單位執行搜索調查 (公告訊息 07/07 22:11)

• 永固-KY2026年股東常會重要決議事項 (公告訊息 06/26 14:09)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5546 永固-KY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
'26/10/2714.65-0.35-2.33%-2.33%46096.23+54.8+0.12%+0.12%-2.45%-2.45%
'26/10/2215+1.2+8.7%+6.16%46041.43-846.34-1.81%-1.69%+10.5%+7.85%
'26/10/2113.8+0.3+2.22%+8.52%46887.77+594.84+1.28%-0.42%+0.94%+8.94%
'26/10/2013.500%+8.52%46292.93-529.15-1.13%-1.55%+1.13%+10.1%
'26/10/1913.5-0.3-2.17%+6.16%46822.08-289.18-0.61%-2.15%-1.56%+8.31%
'26/10/1613.8+0.5+3.76%+10.2%47111.26+141.39+0.3%-1.86%+3.46%+12%
'26/10/1513.3-0.2-1.48%+8.52%46969.87-1655.96-3.41%-5.2%+1.93%+13.7%
'26/10/1413.5+0.05+0.37%+8.92%48625.83+284.52+0.59%-4.64%-0.22%+13.6%
'26/10/1313.45-0.9-6.27%+2.09%48341.31-960.65-1.95%-6.5%-4.32%+8.59%
'26/10/1214.35+0.85+6.3%+8.52%49301.96-11.48-0.02%-6.52%+6.32%+15%
'26/10/0813.5-0.35-2.53%+5.78%49313.44-492.93-0.99%-7.45%-1.54%+13.2%
'26/10/0713.85-0.2-1.42%+4.27%49806.37-16.18-0.03%-7.48%-1.39%+11.7%
'26/10/0614.05+0.05+0.36%+4.64%49822.55+110.51+0.22%-7.27%+0.14%+11.9%
'26/10/0514+0.25+1.82%+6.55%49712.04+1236.3+2.55%-4.91%-0.73%+11.5%
'26/10/0213.75-0.1-0.72%+5.78%48475.74+122.25+0.25%-4.67%-0.97%+10.4%
'26/10/0113.85-0.5-3.48%+2.09%48353.49+413.36+0.86%-3.85%-4.34%+5.94%
'26/09/3014.35+0.25+1.77%+3.9%47940.13+308.17+0.65%-3.22%+1.12%+7.12%
'26/09/2914.1-0.3-2.08%+1.74%47631.96-392.64-0.82%-4.02%-1.26%+5.75%
交易
日期		5546 永固-KY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
'26/09/2414.4+0.1+0.7%+2.45%48024.6-132.69-0.28%-4.28%+0.98%+6.73%
'26/09/2314.300%+2.45%48157.29+357.12+0.75%-3.56%-0.75%+6.01%
'26/09/2214.3-0.05-0.35%+2.09%47800.17+81.33+0.17%-3.4%-0.52%+5.49%
'26/09/2114.35-0.4-2.71%-0.68%47718.84+538.09+1.14%-2.3%-3.85%+1.62%
'26/09/1814.7500%-0.68%47180.75+892.75+1.93%-0.41%-1.93%-0.26%
'26/09/1714.75-0.05-0.34%-1.01%46288+439.1+0.96%+0.54%-1.3%-1.55%
'26/09/1614.8+0.3+2.07%+1.03%45848.9+337.41+0.74%+1.28%+1.33%-0.25%
'26/09/1514.5-0.25-1.69%-0.68%45511.49-351.03-0.77%+0.51%-0.92%-1.19%
'26/09/1414.75+0.2+1.37%+0.69%45862.52-322.33-0.7%-0.19%+2.07%+0.88%
'26/09/1114.55+0.1+0.69%+1.38%46184.85-755.64-1.61%-1.8%+2.3%+3.18%
'26/09/1014.45-0.2-1.37%0%46940.49-242.87-0.51%-2.3%-0.86%+2.3%
'26/09/0914.65+0.05+0.34%+0.34%47183.36+77.58+0.16%-2.14%+0.18%+2.49%
'26/09/0814.6-0.35-2.34%-2.01%47105.78-220.49-0.47%-2.6%-1.87%+0.59%
'26/09/0714.95+0.15+1.01%-1.01%47326.27+775.14+1.67%-0.98%-0.66%-0.04%
'26/09/0414.800%-1.01%46551.13+693.47+1.51%+0.52%-1.51%-1.53%
'26/09/0314.8+0.1+0.68%-0.34%45857.66-307.06-0.67%-0.15%+1.35%-0.19%
'26/09/0214.7+0.4+2.8%+2.45%46164.72-784-1.67%-1.82%+4.47%+4.26%
'26/09/0114.3-0.4-2.72%-0.34%46948.72+820.25+1.78%-0.07%-4.5%-0.27%
交易
日期		5546 永固-KY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
'26/08/3114.7+0.05+0.34%0%46128.47-202.98-0.44%-0.51%+0.78%+0.51%
'26/08/2814.65-0.3-2.01%-2.01%46331.45+356.23+0.77%+0.26%-2.78%-2.27%
'26/08/2714.95+0.05+0.34%-1.68%45975.22+142.6+0.31%+0.58%+0.03%-2.25%
'26/08/2614.9+0.9+6.43%+4.64%45832.62+663.16+1.47%+2.05%+4.96%+2.59%
'26/08/2514+0.15+1.08%+5.78%45169.46+407.14+0.91%+2.98%+0.17%+2.8%
'26/08/2413.85-0.15-1.07%+4.64%44762.32-461.97-1.02%+1.93%-0.05%+2.71%
'26/08/2114+0.4+2.94%+7.72%45224.29+290.55+0.65%+2.59%+2.29%+5.13%
'26/08/2013.6+0.1+0.74%+8.52%44933.74+214.39+0.48%+3.08%+0.26%+5.44%
'26/08/1913.5-0.5-3.57%+4.64%44719.35-589.33-1.3%+1.74%-2.27%+2.9%
'26/08/181400%+4.64%45308.68-548.59-1.2%+0.52%+1.2%+4.12%
'26/08/1714+0.25+1.82%+6.55%45857.27+46.26+0.1%+0.62%+1.72%+5.92%
'26/08/1413.75+0.4+3%+9.74%45811.01-210.47-0.46%+0.16%+3.46%+9.58%
'26/08/1313.35-0.35-2.55%+6.93%46021.48+503.41+1.11%+1.27%-3.66%+5.66%
'26/08/1213.7+0.15+1.11%+8.12%45518.07+397.35+0.88%+2.16%+0.23%+5.96%
'26/08/1113.55-0.55-3.9%+3.9%45120.72+191.96+0.43%+2.6%-4.33%+1.3%
'26/08/1014.1+0.1+0.71%+4.64%44928.76+702.85+1.59%+4.23%-0.88%+0.41%
'26/08/0714+0.3+2.19%+6.93%44225.91-170.79-0.38%+3.83%+2.57%+3.11%
'26/08/0613.7+0.1+0.74%+7.72%44396.7-214.9-0.48%+3.33%+1.22%+4.39%
交易
日期		5546 永固-KY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
'26/08/0513.6-0.2-1.45%+6.16%44611.6+1250.94+2.88%+6.31%-4.33%-0.15%
'26/08/0413.8+0.3+2.22%+8.52%43360.66-25.75-0.06%+6.25%+2.28%+2.27%
'26/08/0313.5-0.5-3.57%+4.64%43386.41+266.66+0.62%+6.9%-4.19%-2.26%
'26/07/311400%+4.64%43119.75+3186.45+7.98%+15.4%-7.98%-10.8%
'26/07/3014-0.15-1.06%+3.53%39933.3-105.88-0.26%+15.1%-0.8%-11.6%
'26/07/2914.15+0.15+1.07%+4.64%40039.18-1564.18-3.76%+10.8%+4.83%-6.16%
'26/07/2814-0.25-1.75%+2.81%41603.36-2030.83-4.65%+5.64%+2.9%-2.84%
'26/07/2714.25-0.6-4.04%-1.35%43634.19-20.65-0.05%+5.59%-3.99%-6.94%
'26/07/2415.85-1.1-6.49%-7.67%43654.84-1195.97-2.67%+2.78%-3.82%-10.4%
'26/07/2316.95+0.15+0.89%-6.85%44850.81+25.03+0.06%+2.83%+0.83%-9.68%
'26/07/2216.8-0.3-1.75%-8.48%44825.78+592.91+1.34%+4.21%-3.09%-12.7%
'26/07/2117.100%-8.48%44232.87+1783.17+4.2%+8.59%-4.2%-17.1%
'26/07/2017.1+0.4+2.4%-6.29%42449.7-221.57-0.52%+8.03%+2.92%-14.3%
'26/07/1716.7-0.05-0.3%-6.57%42671.27-2953.71-6.47%+1.03%+6.17%-7.6%
'26/07/1616.75+0.2+1.21%-5.44%45624.98-6.61-0.01%+1.02%+1.22%-6.46%
'26/07/1516.55+0.3+1.85%-3.69%45631.59+893.64+2%+3.04%-0.15%-6.73%
'26/07/1416.25-0.3-1.81%-5.44%44737.95-642.57-1.42%+1.58%-0.39%-7.02%
'26/07/1316.55+0.6+3.76%-1.88%45380.52+25.91+0.06%+1.64%+3.7%-3.52%
交易
日期		5546 永固-KY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
'26/07/0915.95-0.15-0.93%-2.8%45354.61-379.8-0.83%+0.79%-0.1%-3.59%
'26/07/0816.1-0.7-4.17%-6.85%45734.41+255.3+0.56%+1.36%-4.73%-8.2%
'26/07/0716.8-0.1-0.59%-7.4%45479.11-1077.28-2.31%-0.99%+1.72%-6.41%
'26/07/0616.9+0.05+0.3%-7.12%46556.39-224.23-0.48%-1.46%+0.78%-5.66%
'26/07/0316.85+0.9+5.64%-1.88%46780.62+36.46+0.08%-1.39%+5.56%-0.49%
'26/07/0215.95-0.35-2.15%-3.99%46744.16-274.83-0.58%-1.96%-1.57%-2.03%
'26/07/0116.3+0.2+1.24%-2.8%47018.99+893.08+1.94%-0.06%-0.7%-2.73%
'26/06/3016.1-0.35-2.13%-4.86%46125.91+1126.01+2.5%+2.44%-4.63%-7.3%
'26/06/2916.45+0.3+1.86%-3.1%44999.9+428.14+0.96%+3.42%+0.9%-6.52%
'26/06/2616.15-0.25-1.52%-4.57%44571.76-1683.5-3.64%-0.34%+2.12%-4.23%
'26/06/2516.4-0.4-2.38%-6.85%46255.26+211.66+0.46%+0.11%-2.84%-6.96%
'26/06/2416.8-0.2-1.18%-7.94%46043.6-1057.05-2.24%-2.13%+1.06%-5.81%
'26/06/2317+0.7+4.29%-3.99%47100.65-640.86-1.34%-3.45%+5.63%-0.54%
'26/06/2216.3-0.75-4.4%-8.21%47741.51+1276.31+2.75%-0.79%-7.15%-7.42%
'26/06/1817.05+0.05+0.29%-7.94%46465.2+587.81+1.28%+0.48%-0.99%-8.42%
'26/06/1717+0.25+1.49%-6.57%45877.39+68.2+0.15%+0.63%+1.34%-7.19%
'26/06/1616.75-0.05-0.3%-6.85%45809.19+412.2+0.91%+1.54%-1.21%-8.39%
'26/06/1516.8+0.05+0.3%-6.57%45396.99+1227.95+2.78%+4.36%-2.48%-10.9%
交易
日期		5546 永固-KY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
'26/06/1216.75-0.25-1.47%-7.94%44169.04+1019.58+2.36%+6.83%-3.83%-14.8%
'26/06/1117+0.6+3.66%-4.57%43149.46-76.08-0.18%+6.64%+3.84%-11.2%
'26/06/1016.4-0.25-1.5%-6.01%43225.54-1478.9-3.31%+3.11%+1.81%-9.12%
'26/06/0916.65+1.25+8.12%+1.62%44704.44+1201.66+2.76%+5.96%+5.36%-4.34%
'26/06/0815.4-1.7-9.94%-8.48%43502.78-1568.16-3.48%+2.27%-6.46%-10.8%
'26/06/0517.100%-8.48%45070.94-606.52-1.33%+0.92%+1.33%-9.4%
'26/06/0417.1-0.1-0.58%-9.01%45677.46-781.7-1.68%-0.78%+1.1%-8.23%
'26/06/0317.2+0.15+0.88%-8.21%46459.16+901.85+1.98%+1.18%-1.1%-9.39%
'26/06/0217.05+0.25+1.49%-6.85%45557.31+219.4+0.48%+1.67%+1.01%-8.52%
'26/06/0116.800%-6.85%45337.91+604.97+1.35%+3.05%-1.35%-9.89%
'26/05/2916.8+0.2+1.2%-5.72%44732.94+1096.5+2.51%+5.64%-1.31%-11.4%
'26/05/2816.6+0.3+1.84%-3.99%43636.44-620.36-1.4%+4.16%+3.24%-8.14%
'26/05/2716.3-0.3-1.81%-5.72%44256.8+731.43+1.68%+5.91%-3.49%-11.6%
'26/05/2616.6+0.15+0.91%-4.86%43525.37-119.03-0.27%+5.62%+1.18%-10.5%
'26/05/2516.45-0.45-2.66%-7.4%43644.4+1376.43+3.26%+9.06%-5.92%-16.5%
'26/05/2216.9-0.15-0.88%-8.21%42267.97+899.76+2.18%+11.4%-3.06%-19.6%
'26/05/2117.05+0.55+3.33%-5.15%41368.21+1347.39+3.37%+15.2%-0.04%-20.3%
'26/05/2016.5+0.85+5.43%0%40020.82-154.74-0.39%+14.7%+5.82%-14.7%
交易
日期		5546 永固-KY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
'26/05/1915.65-0.15-0.95%-0.95%40175.56-716.26-1.75%+12.7%+0.8%-13.7%
'26/05/1815.8-0.25-1.56%-2.49%40891.82-280.54-0.68%+12%-0.88%-14.5%
'26/05/1516.05+0.1+0.63%-1.88%41172.36-579.39-1.39%+10.4%+2.02%-12.3%
'26/05/1415.95-0.25-1.54%-3.4%41751.75+377.25+0.91%+11.4%-2.45%-14.8%
'26/05/1316.200%-3.4%41374.5-523.82-1.25%+10%+1.25%-13.4%
'26/05/1216.2-0.15-0.92%-4.28%41898.32+108.26+0.26%+10.3%-1.18%-14.6%
'26/05/1116.35-0.2-1.21%-5.44%41790.06+186.12+0.45%+10.8%-1.66%-16.2%
'26/05/0816.55-0.15-0.9%-6.29%41603.94-329.84-0.79%+9.93%-0.11%-16.2%
'26/05/0716.7+0.15+0.91%-5.44%41933.78+794.93+1.93%+12.1%-1.02%-17.5%
'26/05/0616.55+0.2+1.22%-4.28%41138.85+369.56+0.91%+13.1%+0.31%-17.3%
'26/05/0516.35-0.2-1.21%-5.44%40769.29+64.15+0.16%+13.2%-1.37%-18.7%
'26/05/0416.55+0.05+0.3%-5.15%40705.14+1778.51+4.57%+18.4%-4.27%-23.6%
'26/04/3016.5-0.2-1.2%-6.29%38926.63-376.87-0.96%+17.3%-0.24%-23.6%
'26/04/2916.7-0.4-2.34%-8.48%39303.5-218.23-0.55%+16.6%-1.79%-25.1%
'26/04/2817.1+0.45+2.7%-6.01%39521.73-94.9-0.24%+16.4%+2.94%-22.4%
'26/04/2716.65-0.15-0.89%-6.85%39616.63+684.23+1.76%+18.4%-2.65%-25.2%
'26/04/2416.8+0.3+1.82%-5.15%38932.4+1218.25+3.23%+22.2%-1.41%-27.4%
'26/04/2316.5-0.4-2.37%-7.4%37714.15-164.32-0.43%+21.7%-1.94%-29.1%
交易
日期		5546 永固-KY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
'26/04/2216.9-0.3-1.74%-9.01%37878.47+273.36+0.73%+22.6%-2.47%-31.6%
'26/04/2117.2+0.2+1.18%-7.94%37605.11+646.31+1.75%+24.7%-0.57%-32.7%
'26/04/2017-0.15-0.87%-8.75%36958.8+154.46+0.42%+25.2%-1.29%-34%
'26/04/1717.1500%-8.75%36804.34-327.68-0.88%+24.1%+0.88%-32.9%
'26/04/1617.15+0.2+1.18%-7.67%37132.02+409.88+1.12%+25.5%+0.06%-33.2%
'26/04/1516.95+0.2+1.19%-6.57%36722.14+426.02+1.17%+27%+0.02%-33.6%
'26/04/1416.75-0.05-0.3%-6.85%36296.12+838.83+2.37%+30%-2.67%-36.9%
'26/04/1316.8-0.05-0.3%-7.12%35457.29+39.46+0.11%+30.1%-0.41%-37.3%
'26/04/1016.85+0.15+0.9%-6.29%35417.83+556.67+1.6%+32.2%-0.7%-38.5%
'26/04/0916.7+0.3+1.83%-4.57%34861.16+99.78+0.29%+32.6%+1.54%-37.2%
'26/04/0816.4-0.15-0.91%-5.44%34761.38+1531.56+4.61%+38.7%-5.52%-44.2%
'26/04/0716.55-0.2-1.19%-6.57%33229.82+657.39+2.02%+41.5%-3.21%-48.1%
'26/04/0216.75+0.3+1.82%-4.86%32572.43-602.39-1.82%+38.9%+3.64%-43.8%
'26/04/0116.45+0.05+0.3%-4.57%33174.82+1451.83+4.58%+45.3%-4.28%-49.9%
'26/03/3116.400%-4.57%31722.99-795.17-2.45%+41.8%+2.45%-46.3%
'26/03/3016.4-0.9-5.2%-9.54%32518.16-594.43-1.8%+39.2%-3.4%-48.7%
'26/03/2717.3-0.05-0.29%-9.8%33112.59-225.03-0.68%+38.3%+0.39%-48.1%
'26/03/2617.35+0.2+1.17%-8.75%33337.62-101.49-0.3%+37.9%+1.47%-46.6%
交易
日期		5546 永固-KY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
'26/03/2517.15+0.45+2.69%-6.29%33439.11+826.87+2.54%+41.3%+0.15%-47.6%
'26/03/2416.7+0.25+1.52%-4.86%32612.24-110.26-0.34%+40.9%+1.86%-45.7%
'26/03/2316.45-0.2-1.2%-6.01%32722.5-821.38-2.45%+37.4%+1.25%-43.4%
'26/03/2016.65-0.65-3.76%-9.54%33543.88-145.8-0.43%+36.8%-3.33%-46.4%
'26/03/1917.300%-9.54%33689.68-658.9-1.92%+34.2%+1.92%-43.7%
'26/03/1817.3-0.1-0.57%-10.1%34348.58+512.01+1.51%+36.2%-2.08%-46.3%
'26/03/1717.4+0.4+2.35%-7.94%33836.57+494.06+1.48%+38.3%+0.87%-46.2%
'26/03/1617-0.2-1.16%-9.01%33342.51-57.81-0.17%+38%-0.99%-47%
'26/03/1317.2-1.45-7.77%-16.1%33400.32-181.54-0.54%+37.3%-7.23%-53.4%
'26/03/1218.65-0.35-1.84%-17.6%33581.86-532.33-1.56%+35.1%-0.28%-52.8%
'26/03/1119+0.45+2.43%-15.6%34114.19+1342.32+4.1%+40.7%-1.67%-56.3%
'26/03/1018.55-1.1-5.6%-20.4%32771.87+661.45+2.06%+43.6%-7.66%-63.9%
'26/03/0919.65-0.85-4.15%-23.7%32110.42-1489.12-4.43%+37.2%+0.28%-60.9%
'26/03/0620.5-0.3-1.44%-24.8%33599.54-73.4-0.22%+36.9%-1.22%-61.7%
'26/03/0520.8+0.6+2.97%-22.5%33672.94+844.06+2.57%+40.4%+0.4%-62.9%
'26/03/0420.2-0.9-4.27%-25.8%32828.88-1494.77-4.35%+34.3%+0.08%-60.1%
'26/03/0321.1-0.7-3.21%-28.2%34323.65-771.44-2.2%+31.3%-1.01%-59.6%
'26/03/0221.8+0.05+0.23%-28%35095.09-319.4-0.9%+30.2%+1.13%-58.2%
交易
日期		5546 永固-KY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
'26/02/2621.75+0.1+0.46%-27.7%35414.49+1.420%+30.2%+0.46%-57.9%
'26/02/2521.65-0.95-4.2%-30.8%35413.07+712.25+2.05%+32.8%-6.25%-63.6%
'26/02/2422.6-0.05-0.22%-30.9%34700.82+927.56+2.75%+36.5%-2.97%-67.4%
'26/02/2322.65+0.3+1.34%-30%33773.26+167.55+0.5%+37.2%+0.84%-67.1%
'26/02/1122.35+0.15+0.68%-29.5%33605.71+532.74+1.61%+39.4%-0.93%-68.9%
'26/02/1022.2+0.35+1.6%-28.4%33072.97+668.35+2.06%+42.3%-0.46%-70.6%
'26/02/0921.85-1.15-5%-32%32404.62+621.7+1.96%+45%-6.96%-77%
'26/02/062300%-32%31782.92-18.35-0.06%+45%+0.06%-76.9%
'26/02/0523+0.2+0.88%-31.4%31801.27-488.54-1.51%+42.8%+2.39%-74.1%
'26/02/0422.8+0.35+1.56%-30.3%32289.81+94.45+0.29%+43.2%+1.27%-73.5%
'26/02/0322.45+0.45+2.05%-28.9%32195.36+571.33+1.81%+45.8%+0.24%-74.6%
'26/02/0222-0.25-1.12%-29.7%31624.03-439.72-1.37%+43.8%+0.25%-73.4%
'26/01/3022.25-0.1-0.45%-30%32063.75-472.52-1.45%+41.7%+1%-71.7%
'26/01/2922.35+0.1+0.45%-29.7%32536.27-267.55-0.82%+40.5%+1.27%-70.2%
'26/01/2822.2500%-29.7%32803.82+485.9+1.5%+42.6%-1.5%-72.3%
'26/01/2722.25-0.05-0.22%-29.8%32317.92+253.4+0.79%+43.8%-1.01%-73.6%
'26/01/2622.3-0.35-1.55%-30.9%32064.52+103.01+0.32%+44.2%-1.87%-75.1%
'26/01/2322.65+0.1+0.44%-30.6%31961.51+215.43+0.68%+45.2%-0.24%-75.8%
交易
日期		5546 永固-KY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
'26/01/2222.55-0.15-0.66%-31.1%31746.08+499.71+1.6%+47.5%-2.26%-78.6%
'26/01/2122.7-0.2-0.87%-31.7%31246.37-513.62-1.62%+45.1%+0.75%-76.8%
'26/01/2022.9-0.1-0.43%-32%31759.99+120.7+0.38%+45.7%-0.81%-77.6%
'26/01/1923+0.15+0.66%-31.5%31639.29+230.59+0.73%+46.8%-0.07%-78.3%
'26/01/1622.85-0.35-1.51%-32.5%31408.7+598.12+1.94%+49.6%-3.45%-82.2%
'26/01/1523.2-0.05-0.22%-32.7%30810.58-131.2-0.42%+49%+0.2%-81.7%
'26/01/1423.25+0.5+2.2%-31.2%30941.78+234.56+0.76%+50.1%+1.44%-81.3%
'26/01/1322.75-0.5-2.15%-32.7%30707.22+139.93+0.46%+50.8%-2.61%-83.5%
'26/01/1223.25+0.25+1.09%-32%30567.29+278.33+0.92%+52.2%+0.17%-84.1%
'26/01/0923+1.3+5.99%-27.9%30288.96-71.59-0.24%+51.8%+6.23%-79.7%
'26/01/0821.700%-27.9%30360.55-74.92-0.25%+51.5%+0.25%-79.3%
'26/01/0721.7-0.6-2.69%-29.8%30435.47-140.83-0.46%+50.8%-2.23%-80.6%
'26/01/0622.300%-29.8%30576.3+471.26+1.57%+53.1%-1.57%-82.9%
'26/01/0522.3-0.05-0.22%-30%30105.04+755.23+2.57%+57.1%-2.79%-87%
'26/01/0222.35-0.45-1.97%-31.4%29349.81+386.21+1.33%+59.2%-3.3%-90.5%
'25/12/3122.8+0.35+1.56%-30.3%28963.6+256.47+0.89%+60.6%+0.67%-90.9%
'25/12/3022.45-0.05-0.22%-30.4%28707.13-103.76-0.36%+60%+0.14%-90.4%
'25/12/2922.5+0.25+1.12%-29.7%28810.89+254.87+0.89%+61.4%+0.23%-91.1%
交易
日期		5546 永固-KY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
'25/12/2622.2500%-29.7%28556.02+184.04+0.65%+62.5%-0.65%-92.1%
'25/12/2422.25+0.15+0.68%-29.2%28371.98+61.51+0.22%+62.8%+0.46%-92%
'25/12/2322.1-0.15-0.67%-29.7%28310.47+160.83+0.57%+63.8%-1.24%-93.4%
'25/12/2222.25-0.2-0.89%-30.3%28149.64+453.29+1.64%+66.4%-2.53%-96.7%
'25/12/1922.45+0.4+1.81%-29%27696.35+227.82+0.83%+67.8%+0.98%-96.8%
'25/12/1822.05-0.45-2%-30.4%27468.53-56.64-0.21%+67.5%-1.79%-97.9%
'25/12/1722.5+0.25+1.12%-29.7%27525.17-11.49-0.04%+67.4%+1.16%-97.1%
'25/12/1622.25-0.4-1.77%-30.9%27536.66-330.28-1.19%+65.4%-0.58%-96.3%
'25/12/1522.65-0.3-1.31%-31.8%27866.94-331.08-1.17%+63.5%-0.14%-95.3%
'25/12/1222.95+0.1+0.44%-31.5%28198.02+173.27+0.62%+64.5%-0.18%-96%
'25/12/1122.85+0.2+0.88%-30.9%28024.75-375.98-1.32%+62.3%+2.2%-93.2%
'25/12/1022.65+0.2+0.89%-30.3%28400.73+218.13+0.77%+63.6%+0.12%-93.9%
'25/12/0922.45+0.3+1.35%-29.3%28182.6-121.18-0.43%+62.9%+1.78%-92.2%
'25/12/0822.15-0.6-2.64%-31.2%28303.78+322.89+1.15%+64.7%-3.79%-96%
'25/12/0522.75+0.45+2.02%-29.8%27980.89+185.18+0.67%+65.8%+1.35%-95.7%
'25/12/0422.3-0.5-2.19%-31.4%27795.71+2.67+0.01%+65.9%-2.2%-97.2%
'25/12/0322.8+0.45+2.01%-30%27793.04+228.77+0.83%+67.2%+1.18%-97.2%
'25/12/0222.35+0.15+0.68%-29.5%27564.27+221.74+0.81%+68.6%-0.13%-98.1%
交易
日期		5546 永固-KY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
'25/12/0122.2+0.15+0.68%-29%27342.53-283.95-1.03%+66.9%+1.71%-95.9%
'25/11/2822.05-0.4-1.78%-30.3%27626.48+71.95+0.26%+67.3%-2.04%-97.6%
'25/11/2722.45-0.05-0.22%-30.4%27554.53+144.99+0.53%+68.2%-0.75%-98.6%
'25/11/2622.5-0.2-0.88%-31.1%27409.54+497.37+1.85%+71.3%-2.73%-102.3%
'25/11/2522.7-1.05-4.42%-34.1%26912.17+407.93+1.54%+73.9%-5.96%-108%
'25/11/2423.75-0.05-0.21%-34.2%26504.24+69.3+0.26%+74.4%-0.47%-108.6%
'25/11/2123.8+0.7+3.03%-32.3%26434.94-991.42-3.61%+68.1%+6.64%-100.3%
'25/11/2023.1-0.55-2.33%-33.8%27426.36+846.24+3.18%+73.4%-5.51%-107.3%
'25/11/1923.65-0.25-1.05%-34.5%26580.12-176-0.66%+72.3%-0.39%-106.8%
'25/11/1823.9+0.05+0.21%-34.4%26756.12-691.19-2.52%+67.9%+2.73%-102.3%
'25/11/1723.85-0.15-0.62%-34.8%27447.31+49.81+0.18%+68.2%-0.8%-103%
'25/11/1424+0.15+0.63%-34.4%27397.5-506.06-1.81%+65.2%+2.44%-99.6%
'25/11/1323.85-0.05-0.21%-34.5%27903.56-43.53-0.16%+64.9%-0.05%-99.5%
'25/11/1223.9+0.15+0.63%-34.1%27947.09+162.14+0.58%+65.9%+0.05%-100%
'25/11/1123.75+0.15+0.64%-33.7%27784.95-84.56-0.3%+65.4%+0.94%-99.1%
'25/11/1023.6+0.05+0.21%-33.5%27869.51+218.1+0.79%+66.7%-0.58%-100.3%
'25/11/0723.55-0.6-2.48%-35.2%27651.41-248.04-0.89%+65.2%-1.59%-100.4%
'25/11/0624.15-0.05-0.21%-35.3%27899.45+182.39+0.66%+66.3%-0.87%-101.6%
交易
日期		5546 永固-KY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
'25/11/0524.2-0.15-0.62%-35.7%27717.06-399.5-1.42%+63.9%+0.8%-99.7%
'25/11/0424.35-0.55-2.21%-37.1%28116.56-218.03-0.77%+62.7%-1.44%-99.8%
'25/11/0324.9+0.1+0.4%-36.9%28334.59+101.24+0.36%+63.3%+0.04%-100.2%
'25/10/3124.8+0.4+1.64%-35.9%28233.35-54.18-0.19%+63%+1.83%-98.8%
'25/10/3024.4-0.05-0.2%-36%28287.53-7.21-0.03%+62.9%-0.17%-98.9%
'25/10/2924.45-0.35-1.41%-36.9%28294.74+345.63+1.24%+64.9%-2.65%-101.8%