≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2458 義隆 / K線比較(日)

2458 義隆

日期: 11/12期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
116117-1-0.85%2.56%116118.5115.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7548,815萬7351.03張/筆116.92.9610.630.26
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)
9571.11億9281.03張/筆116.10 (0%)

連續漲跌: 首日下跌  ( -1元 / -0.85%)

財報評分: 最新68分 / 平均66分

上市指數: 43091.87 (-1165.28 / -2.63%)

新聞及公告

• 義隆受邀參加黑石財經主辦之「第三屆戰略臺灣投資論壇」 (公告訊息 11/12 17:19)

• 義隆看好明年筆電業務優於今年 AI相關營收比重續增 (Anue鉅亨 11/05 19:21)

• 義隆攜手雷虎、新馳獲經部IC攻頂計畫補助 打造國產AI智慧無人機完整解決方案 (Anue鉅亨 11/03 16:21)

• 義隆董事會通過2026年第三季合併財務報表 (公告訊息 11/03 14:31)

• 電子科技、AI暨物聯網展走入產業現場 3天共吸引7千位買主觀展 (Anue鉅亨 10/22 20:13)

• 義隆電子股份有限公司收受民事起訴狀 (公告訊息 10/22 18:56)

• 義隆召開2026年第3季法人說明會 (公告訊息 10/22 17:07)

• (更正停止過戶截止日期)公告董事長訂定2026年上半年度現金股利配息基準日 (公告訊息 10/21 17:14)

• (補充公告)公告義隆擬以租地委建方式於新竹縣國際AI智慧園區興建廠辦大樓-提高預計營造費用 (公告訊息 10/08 17:47)

• 義隆擬以租地委建方式於新竹縣國際AI智慧園區興建廠辦大樓-提高預計營造費用 (公告訊息 10/01 18:33)

• 義隆電子告奕力科技等專利侵權訴訟案，智慧財產及商業法院之判決結果 (公告訊息 08/25 16:26)

• 義隆電子告敦泰電子等專利侵權訴訟案，智慧財產及商業法院之判決結果 (公告訊息 08/11 18:27)

• 義隆估下半年PC需求降溫 無人機接棒成新動能 (Anue鉅亨 08/05 19:21)

• 義隆公司治理主管異動 (公告訊息 08/05 16:07)

• 義隆財務暨會計主管異動 (公告訊息 08/05 15:30)

• 董事長訂定2026年上半年度現金股利配息基準日 (公告訊息 08/05 15:17)

• 董事會決議2026年上半年度股利分派 (公告訊息 08/05 14:43)

• 義隆董事會通過2026年第二季合併財務報表 (公告訊息 08/05 14:31)

• 「2026年第二季合併財務報告董事會預計召開日期為 2026年8月5日。」 (公告訊息 07/28 17:17)

• 義隆召開2026年第2季法人說明會 (公告訊息 07/22 17:08)

• 義隆取得祥峰成長二號基金(Vertex Growth Ⅱ(SG)LP) (公告訊息 07/21 17:25)

• 【量大強漲股整理】今天是跌假的嗎？！散戶還在逃，【5351鈺創】狂飆+80%！破解台股5大選股密碼！ (Anue鉅亨 07/07 17:16)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		2458 義隆加權指數漲跌幅
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
'26/11/12116-1-0.85%-0.85%43091.87-1165.28-2.63%-2.63%+1.78%+1.78%
'26/11/1111700%-0.85%44257.15+1545.23+3.62%+0.89%-3.62%-1.74%
'26/11/10117-2-1.68%-2.52%42711.92+1050.22+2.52%+3.43%-4.2%-5.95%
'26/11/09119+3.5+3.03%+0.43%41661.7+1960.06+4.94%+8.54%-1.91%-8.11%
'26/11/06115.5-2-1.7%-1.28%39701.64-1873.08-4.51%+3.65%+2.81%-4.93%
'26/11/05117.5-3.5-2.89%-4.13%41574.72-1374.19-3.2%+0.33%+0.31%-4.47%
'26/11/0412100%-4.13%42948.91-358.63-0.83%-0.5%+0.83%-3.63%
'26/11/03121-3.5-2.81%-6.83%43307.54-1612.6-3.59%-4.07%+0.78%-2.76%
'26/11/02124.5-0.5-0.4%-7.2%44920.14-291.69-0.65%-4.69%+0.25%-2.51%
'26/10/30125-4-3.1%-10.1%45211.83-1156.5-2.49%-7.07%-0.61%-3.01%
'26/10/29129-1-0.77%-10.8%46368.33-667.25-1.42%-8.38%+0.65%-2.38%
'26/10/28130-1.5-1.14%-11.8%47035.58+939.35+2.04%-6.52%-3.18%-5.27%
'26/10/27131.5+1.5+1.15%-10.8%46096.23+54.8+0.12%-6.41%+1.03%-4.36%
'26/10/22130-0.5-0.38%-11.1%46041.43-846.34-1.81%-8.1%+1.43%-3.02%
'26/10/21130.5+0.5+0.38%-10.8%46887.77+594.84+1.28%-6.91%-0.9%-3.85%
'26/10/20130-4.5-3.35%-13.8%46292.93-529.15-1.13%-7.97%-2.22%-5.79%
'26/10/19134.5-4.5-3.24%-16.5%46822.08-289.18-0.61%-8.53%-2.63%-8.02%
'26/10/16139+3.5+2.58%-14.4%47111.26+141.39+0.3%-8.26%+2.28%-6.13%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/10/15135.5+2+1.5%-13.1%46969.87-1655.96-3.41%-11.4%+4.91%-1.73%
'26/10/14133.5+0.5+0.38%-12.8%48625.83+284.52+0.59%-10.9%-0.21%-1.92%
'26/10/1313300%-12.8%48341.31-960.65-1.95%-12.6%+1.95%-0.19%
'26/10/12133+1+0.76%-12.1%49301.96-11.48-0.02%-12.6%+0.78%+0.5%
'26/10/08132-2-1.49%-13.4%49313.44-492.93-0.99%-13.5%-0.5%+0.05%
'26/10/07134+1+0.75%-12.8%49806.37-16.18-0.03%-13.5%+0.78%+0.73%
'26/10/06133-1-0.75%-13.4%49822.55+110.51+0.22%-13.3%-0.97%-0.12%
'26/10/05134-4-2.9%-15.9%49712.04+1236.3+2.55%-11.1%-5.45%-4.84%
'26/10/02138-0.5-0.36%-16.2%48475.74+122.25+0.25%-10.9%-0.61%-5.36%
'26/10/01138.5+1+0.73%-15.6%48353.49+413.36+0.86%-10.1%-0.13%-5.52%
'26/09/30137.5+1.5+1.1%-14.7%47940.13+308.17+0.65%-9.53%+0.45%-5.17%
'26/09/29136-1.5-1.09%-15.6%47631.96-392.64-0.82%-10.3%-0.27%-5.37%
'26/09/24137.5+8.5+6.59%-10.1%48024.6-132.69-0.28%-10.5%+6.87%+0.44%
'26/09/23129-0.5-0.39%-10.4%48157.29+357.12+0.75%-9.85%-1.14%-0.57%
'26/09/22129.5-1-0.77%-11.1%47800.17+81.33+0.17%-9.7%-0.94%-1.41%
'26/09/21130.5-1.5-1.14%-12.1%47718.84+538.09+1.14%-8.67%-2.28%-3.45%
'26/09/18132+3+2.33%-10.1%47180.75+892.75+1.93%-6.9%+0.4%-3.17%
'26/09/17129+0.5+0.39%-9.73%46288+439.1+0.96%-6.01%-0.57%-3.71%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/09/16128.5+3.5+2.8%-7.2%45848.9+337.41+0.74%-5.32%+2.06%-1.88%
'26/09/15125-1.5-1.19%-8.3%45511.49-351.03-0.77%-6.04%-0.42%-2.26%
'26/09/14126.500%-8.3%45862.52-322.33-0.7%-6.7%+0.7%-1.6%
'26/09/11126.5-1.5-1.17%-9.38%46184.85-755.64-1.61%-8.2%+0.44%-1.18%
'26/09/10128-2-1.54%-10.8%46940.49-242.87-0.51%-8.67%-1.03%-2.1%
'26/09/09130-0.5-0.38%-11.1%47183.36+77.58+0.16%-8.52%-0.54%-2.59%
'26/09/08130.5-0.5-0.38%-11.5%47105.78-220.49-0.47%-8.95%+0.09%-2.5%
'26/09/07131-2-1.5%-12.8%47326.27+775.14+1.67%-7.43%-3.17%-5.35%
'26/09/0413300%-12.8%46551.13+693.47+1.51%-6.03%-1.51%-6.75%
'26/09/03133-4-2.92%-15.3%45857.66-307.06-0.67%-6.66%-2.25%-8.67%
'26/09/02137-1-0.72%-15.9%46164.72-784-1.67%-8.22%+0.95%-7.73%
'26/09/01138+2.5+1.85%-14.4%46948.72+820.25+1.78%-6.58%+0.07%-7.81%
'26/08/31135.5-3-2.17%-16.2%46128.47-202.98-0.44%-6.99%-1.73%-9.25%
'26/08/28138.5-1-0.72%-16.8%46331.45+356.23+0.77%-6.27%-1.49%-10.6%
'26/08/27139.500%-16.8%45975.22+142.6+0.31%-5.98%-0.31%-10.9%
'26/08/26139.5+2+1.45%-15.6%45832.62+663.16+1.47%-4.6%-0.02%-11%
'26/08/25137.5-1.5-1.08%-16.5%45169.46+407.14+0.91%-3.73%-1.99%-12.8%
'26/08/24139-1.5-1.07%-17.4%44762.32-461.97-1.02%-4.72%-0.05%-12.7%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/08/21140.5-1-0.71%-18%45224.29+290.55+0.65%-4.1%-1.36%-13.9%
'26/08/20146+0.5+0.34%-17.2%44933.74+214.39+0.48%-3.64%-0.14%-13.5%
'26/08/19145.5+4.5+3.19%-14.5%44719.35-589.33-1.3%-4.89%+4.49%-9.65%
'26/08/18141-3.5-2.42%-16.6%45308.68-548.59-1.2%-6.03%-1.22%-10.6%
'26/08/17144.500%-16.6%45857.27+46.26+0.1%-5.94%-0.1%-10.7%
'26/08/14144.5-0.5-0.34%-16.9%45811.01-210.47-0.46%-6.37%+0.12%-10.5%
'26/08/13145-1-0.68%-17.5%46021.48+503.41+1.11%-5.33%-1.79%-12.1%
'26/08/12146+0.5+0.34%-17.2%45518.07+397.35+0.88%-4.5%-0.54%-12.7%
'26/08/11145.500%-17.2%45120.72+191.96+0.43%-4.09%-0.43%-13.1%
'26/08/10145.5+4+2.83%-14.8%44928.76+702.85+1.59%-2.56%+1.24%-12.3%
'26/08/07141.5-6-4.07%-18.3%44225.91-170.79-0.38%-2.94%-3.69%-15.4%
'26/08/06147.5-13-8.1%-24.9%44396.7-214.9-0.48%-3.41%-7.62%-21.5%
'26/08/05160.5+3+1.9%-23.5%44611.6+1250.94+2.88%-0.62%-0.98%-22.9%
'26/08/04157.5+1+0.64%-23%43360.66-25.75-0.06%-0.68%+0.7%-22.3%
'26/08/03156.5+5.5+3.64%-20.2%43386.41+266.66+0.62%-0.06%+3.02%-20.1%
'26/07/31151+3+2.03%-18.6%43119.75+3186.45+7.98%+7.91%-5.95%-26.5%
'26/07/30148-1.5-1%-19.4%39933.3-105.88-0.26%+7.62%-0.74%-27%
'26/07/29149.5-5-3.24%-22%40039.18-1564.18-3.76%+3.58%+0.52%-25.6%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/07/28154.5-11.5-6.93%-27.4%41603.36-2030.83-4.65%-1.24%-2.28%-26.2%
'26/07/27166-2-1.19%-28.3%43634.19-20.65-0.05%-1.29%-1.14%-27%
'26/07/24168-3-1.75%-29.5%43654.84-1195.97-2.67%-3.92%+0.92%-25.6%
'26/07/23171-3.5-2.01%-30.9%44850.81+25.03+0.06%-3.87%-2.07%-27.1%
'26/07/22174.5+9+5.44%-27.2%44825.78+592.91+1.34%-2.58%+4.1%-24.6%
'26/07/21165.5+4+2.48%-25.4%44232.87+1783.17+4.2%+1.51%-1.72%-26.9%
'26/07/20161.5-3-1.82%-26.7%42449.7-221.57-0.52%+0.99%-1.3%-27.7%
'26/07/17164.5-11-6.27%-31.3%42671.27-2953.71-6.47%-5.55%+0.2%-25.8%
'26/07/16175.5-3-1.68%-32.5%45624.98-6.61-0.01%-5.57%-1.67%-26.9%
'26/07/15178.5-1-0.56%-32.9%45631.59+893.64+2%-3.68%-2.56%-29.2%
'26/07/14179.5-3.5-1.91%-34.2%44737.95-642.57-1.42%-5.04%-0.49%-29.1%
'26/07/13183-0.5-0.27%-34.3%45380.52+25.91+0.06%-4.99%-0.33%-29.3%
'26/07/09183.5-2.5-1.34%-35.2%45354.61-379.8-0.83%-5.78%-0.51%-29.4%
'26/07/08186-2-1.06%-35.9%45734.41+255.3+0.56%-5.25%-1.62%-30.7%
'26/07/07188+9+5.03%-32.7%45479.11-1077.28-2.31%-7.44%+7.34%-25.2%
'26/07/06179-5-2.72%-34.5%46556.39-224.23-0.48%-7.89%-2.24%-26.6%
'26/07/03184-1.5-0.81%-35%46780.62+36.46+0.08%-7.81%-0.89%-27.2%
'26/07/02185.5+4+2.2%-33.6%46744.16-274.83-0.58%-8.35%+2.78%-25.3%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/07/01181.5-7.5-3.97%-36.2%47018.99+893.08+1.94%-6.58%-5.91%-29.7%
'26/06/30189+9+5%-33.1%46125.91+1126.01+2.5%-4.24%+2.5%-28.8%
'26/06/29180+8+4.65%-29.9%44999.9+428.14+0.96%-3.32%+3.69%-26.6%
'26/06/26172-8-4.44%-33.1%44571.76-1683.5-3.64%-6.84%-0.8%-26.2%
'26/06/25180+16+9.76%-26.5%46255.26+211.66+0.46%-6.41%+9.3%-20.1%
'26/06/24164-2-1.2%-27.4%46043.6-1057.05-2.24%-8.51%+1.04%-18.9%
'26/06/23166-12.5-7%-32.5%47100.65-640.86-1.34%-9.74%-5.66%-22.8%
'26/06/22178.5+6.5+3.78%-29.9%47741.51+1276.31+2.75%-7.26%+1.03%-22.7%
'26/06/18172+15.5+9.9%-23%46465.2+587.81+1.28%-6.07%+8.62%-16.9%
'26/06/17156.5+3.5+2.29%-21.2%45877.39+68.2+0.15%-5.93%+2.14%-15.3%
'26/06/16153+2+1.32%-20.2%45809.19+412.2+0.91%-5.08%+0.41%-15.1%
'26/06/15151+4.5+3.07%-17.7%45396.99+1227.95+2.78%-2.44%+0.29%-15.3%
'26/06/12146.5+0.5+0.34%-17.5%44169.04+1019.58+2.36%-0.13%-2.02%-17.3%
'26/06/11146-0.5-0.34%-17.7%43149.46-76.08-0.18%-0.31%-0.16%-17.4%
'26/06/10146.5-14.5-9.01%-25.2%43225.54-1478.9-3.31%-3.61%-5.7%-21.5%
'26/06/09161+4.5+2.88%-23%44704.44+1201.66+2.76%-0.94%+0.12%-22.1%
'26/06/08156.5-2-1.26%-24%43502.78-1568.16-3.48%-4.39%+2.22%-19.6%
'26/06/05158.5-3.5-2.16%-25.6%45070.94-606.52-1.33%-5.66%-0.83%-20%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/06/04162-3-1.82%-27%45677.46-781.7-1.68%-7.25%-0.14%-19.7%
'26/06/03165-2.5-1.49%-28.1%46459.16+901.85+1.98%-5.41%-3.47%-22.6%
'26/06/02167.5+0.5+0.3%-27.8%45557.31+219.4+0.48%-4.95%-0.18%-22.9%
'26/06/01167+5+3.09%-25.6%45337.91+604.97+1.35%-3.67%+1.74%-21.9%
'26/05/29162+1+0.62%-25.2%44732.94+1096.5+2.51%-1.25%-1.89%-23.9%
'26/05/28161-3.5-2.13%-26.7%43636.44-620.36-1.4%-2.63%-0.73%-24.1%
'26/05/27164.5-1.5-0.9%-27.4%44256.8+731.43+1.68%-1%-2.58%-26.4%
'26/05/26166+2.5+1.53%-26.3%43525.37-119.03-0.27%-1.27%+1.8%-25%
'26/05/25163.5+1.5+0.93%-25.6%43644.4+1376.43+3.26%+1.95%-2.33%-27.6%
'26/05/22162+3.5+2.21%-24%42267.97+899.76+2.18%+4.17%+0.03%-28.1%
'26/05/21158.5+5.5+3.59%-21.2%41368.21+1347.39+3.37%+7.67%+0.22%-28.9%
'26/05/20153+6+4.08%-18%40020.82-154.74-0.39%+7.26%+4.47%-25.3%
'26/05/19147+2+1.38%-16.9%40175.56-716.26-1.75%+5.38%+3.13%-22.3%
'26/05/18145+2.5+1.75%-15.4%40891.82-280.54-0.68%+4.66%+2.43%-20.1%
'26/05/15142.5-7-4.68%-19.4%41172.36-579.39-1.39%+3.21%-3.29%-22.6%
'26/05/14149.5+7+4.91%-15.4%41751.75+377.25+0.91%+4.15%+4%-19.6%
'26/05/13142.5-3-2.06%-17.2%41374.5-523.82-1.25%+2.85%-0.81%-20%
'26/05/12145.5-4.5-3%-19.7%41898.32+108.26+0.26%+3.12%-3.26%-22.8%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/05/11150-1.5-0.99%-20.5%41790.06+186.12+0.45%+3.58%-1.44%-24%
'26/05/08151.5+7.5+5.21%-16.3%41603.94-329.84-0.79%+2.76%+6%-19.1%
'26/05/07144+2+1.41%-15.1%41933.78+794.93+1.93%+4.75%-0.52%-19.9%
'26/05/06142+1.5+1.07%-14.2%41138.85+369.56+0.91%+5.7%+0.16%-19.9%
'26/05/05140.5+3+2.18%-12.4%40769.29+64.15+0.16%+5.86%+2.02%-18.2%
'26/05/04137.5+1+0.73%-11.7%40705.14+1778.51+4.57%+10.7%-3.84%-22.4%
'26/04/30136.5+2.5+1.87%-10.1%38926.63-376.87-0.96%+9.64%+2.83%-19.7%
'26/04/29134-2.5-1.83%-11.7%39303.5-218.23-0.55%+9.03%-1.28%-20.8%
'26/04/28136.5+0.5+0.37%-11.4%39521.73-94.9-0.24%+8.77%+0.61%-20.2%
'26/04/27136-0.5-0.37%-11.7%39616.63+684.23+1.76%+10.7%-2.13%-22.4%
'26/04/24136.5+0.5+0.37%-11.4%38932.4+1218.25+3.23%+14.3%-2.86%-25.7%
'26/04/23136-4-2.86%-13.9%37714.15-164.32-0.43%+13.8%-2.43%-27.7%
'26/04/22140+3+2.19%-12%37878.47+273.36+0.73%+14.6%+1.46%-26.6%
'26/04/21137+2+1.48%-10.7%37605.11+646.31+1.75%+16.6%-0.27%-27.3%
'26/04/20135-3-2.17%-12.7%36958.8+154.46+0.42%+17.1%-2.59%-29.8%
'26/04/17138-0.5-0.36%-13%36804.34-327.68-0.88%+16.1%+0.52%-29%
'26/04/16138.5+2+1.47%-11.7%37132.02+409.88+1.12%+17.3%+0.35%-29.1%
'26/04/15136.500%-11.7%36722.14+426.02+1.17%+18.7%-1.17%-30.4%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/04/14136.5+2+1.49%-10.4%36296.12+838.83+2.37%+21.5%-0.88%-31.9%
'26/04/13134.5+4+3.07%-7.66%35457.29+39.46+0.11%+21.7%+2.96%-29.3%
'26/04/10130.5-2.5-1.88%-9.4%35417.83+556.67+1.6%+23.6%-3.48%-33%
'26/04/09133+2+1.53%-8.02%34861.16+99.78+0.29%+24%+1.24%-32%
'26/04/08131+6+4.8%-3.6%34761.38+1531.56+4.61%+29.7%+0.19%-33.3%
'26/04/07125+1.5+1.21%-2.43%33229.82+657.39+2.02%+32.3%-0.81%-34.7%
'26/04/02123.5-4-3.14%-5.49%32572.43-602.39-1.82%+29.9%-1.32%-35.4%
'26/04/01127.5+5.5+4.51%-1.23%33174.82+1451.83+4.58%+35.8%-0.07%-37.1%
'26/03/31122-4.5-3.56%-4.74%31722.99-795.17-2.45%+32.5%-1.11%-37.3%
'26/03/30126.5-2-1.56%-6.23%32518.16-594.43-1.8%+30.1%+0.24%-36.4%
'26/03/27128.5+2+1.58%-4.74%33112.59-225.03-0.68%+29.3%+2.26%-34%
'26/03/26126.5-4-3.07%-7.66%33337.62-101.49-0.3%+28.9%-2.77%-36.5%
'26/03/25135+7+5.47%-2.34%33439.11+826.87+2.54%+32.1%+2.93%-34.5%
'26/03/24128-3-2.29%-4.58%32612.24-110.26-0.34%+31.7%-1.95%-36.3%
'26/03/23131-5-3.68%-8.09%32722.5-821.38-2.45%+28.5%-1.23%-36.6%
'26/03/20136-0.5-0.37%-8.42%33543.88-145.8-0.43%+27.9%+0.06%-36.3%
'26/03/19136.5-4.5-3.19%-11.3%33689.68-658.9-1.92%+25.5%-1.27%-36.8%
'26/03/18141+0.5+0.36%-11%34348.58+512.01+1.51%+27.4%-1.15%-38.4%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/03/17140.5-0.5-0.35%-11.3%33836.57+494.06+1.48%+29.2%-1.83%-40.6%
'26/03/16141-2-1.4%-12.6%33342.51-57.81-0.17%+29%-1.23%-41.6%
'26/03/1314300%-12.6%33400.32-181.54-0.54%+28.3%+0.54%-40.9%
'26/03/12143+2+1.42%-11.3%33581.86-532.33-1.56%+26.3%+2.98%-37.7%
'26/03/11141+8+6.02%-6.02%34114.19+1342.32+4.1%+31.5%+1.92%-37.5%
'26/03/10133+2.5+1.92%-4.21%32771.87+661.45+2.06%+34.2%-0.14%-38.4%
'26/03/09130.5-1-0.76%-4.94%32110.42-1489.12-4.43%+28.3%+3.67%-33.2%
'26/03/06131.5-5.5-4.01%-8.76%33599.54-73.4-0.22%+28%-3.79%-36.7%
'26/03/05137+10+7.87%-1.57%33672.94+844.06+2.57%+31.3%+5.3%-32.8%
'26/03/04127+4+3.25%+1.63%32828.88-1494.77-4.35%+25.5%+7.6%-23.9%
'26/03/03123+1+0.82%+2.46%34323.65-771.44-2.2%+22.8%+3.02%-20.3%
'26/03/0212200%+2.46%35095.09-319.4-0.9%+21.7%+0.9%-19.2%
'26/02/26122+2.5+2.09%+4.6%35414.49+1.420%+21.7%+2.09%-17.1%
'26/02/25119.5+0.5+0.42%+5.04%35413.07+712.25+2.05%+24.2%-1.63%-19.1%
'26/02/24119+0.5+0.42%+5.49%34700.82+927.56+2.75%+27.6%-2.33%-22.1%
'26/02/23118.5-0.5-0.42%+5.04%33773.26+167.55+0.5%+28.2%-0.92%-23.2%
'26/02/11119-1.5-1.24%+3.73%33605.71+532.74+1.61%+30.3%-2.85%-26.6%
'26/02/10120.5+2.5+2.12%+5.93%33072.97+668.35+2.06%+33%+0.06%-27%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/02/09118+1+0.85%+6.84%32404.62+621.7+1.96%+35.6%-1.11%-28.7%
'26/02/06117-0.5-0.43%+6.38%31782.92-18.35-0.06%+35.5%-0.37%-29.1%
'26/02/05117.5-2-1.67%+4.6%31801.27-488.54-1.51%+33.5%-0.16%-28.9%
'26/02/04119.500%+4.6%32289.81+94.45+0.29%+33.8%-0.29%-29.2%
'26/02/03119.5+3.5+3.02%+7.76%32195.36+571.33+1.81%+36.3%+1.21%-28.5%
'26/02/02116-1-0.85%+6.84%31624.03-439.72-1.37%+34.4%+0.52%-27.6%
'26/01/30117-1.5-1.27%+5.49%32063.75-472.52-1.45%+32.4%+0.18%-27%
'26/01/29118.5+1+0.85%+6.38%32536.27-267.55-0.82%+31.4%+1.67%-25%
'26/01/28117.5-1-0.84%+5.49%32803.82+485.9+1.5%+33.3%-2.34%-27.9%
'26/01/27118.5-1-0.84%+4.6%32317.92+253.4+0.79%+34.4%-1.63%-29.8%
'26/01/26119.500%+4.6%32064.52+103.01+0.32%+34.8%-0.32%-30.2%
'26/01/23119.5+1.5+1.27%+5.93%31961.51+215.43+0.68%+35.7%+0.59%-29.8%
'26/01/22118+1+0.85%+6.84%31746.08+499.71+1.6%+37.9%-0.75%-31.1%
'26/01/21117-0.5-0.43%+6.38%31246.37-513.62-1.62%+35.7%+1.19%-29.3%
'26/01/20117.5+0.5+0.43%+6.84%31759.99+120.7+0.38%+36.2%+0.05%-29.4%
'26/01/19117+1.5+1.3%+8.23%31639.29+230.59+0.73%+37.2%+0.57%-29%
'26/01/16115.5-1.5-1.28%+6.84%31408.7+598.12+1.94%+39.9%-3.22%-33%
'26/01/1511700%+6.84%30810.58-131.2-0.42%+39.3%+0.42%-32.4%
交易
日期		2458 義隆加權指數漲跌幅
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
'26/01/14117+0.5+0.43%+7.3%30941.78+234.56+0.76%+40.3%-0.33%-33%
'26/01/13116.5-1-0.85%+6.38%30707.22+139.93+0.46%+41%-1.31%-34.6%
'26/01/12117.5-2-1.67%+4.6%30567.29+278.33+0.92%+42.3%-2.59%-37.7%
'26/01/09119.5+1.5+1.27%+5.93%30288.96-71.59-0.24%+41.9%+1.51%-36%
'26/01/08118+0.5+0.43%+6.38%30360.55-74.92-0.25%+41.6%+0.68%-35.2%
'26/01/07117.5+1+0.86%+7.3%30435.47-140.83-0.46%+40.9%+1.32%-33.6%
'26/01/06116.500%+7.3%30576.3+471.26+1.57%+43.1%-1.57%-35.8%
'26/01/05116.5-1-0.85%+6.38%30105.04+755.23+2.57%+46.8%-3.42%-40.4%
'26/01/02117.5-1-0.84%+5.49%29349.81+386.21+1.33%+48.8%-2.17%-43.3%
'25/12/31118.5-1-0.84%+4.6%28963.6+256.47+0.89%+50.1%-1.73%-45.5%
'25/12/30119.5-2-1.65%+2.88%28707.13-103.76-0.36%+49.6%-1.29%-46.7%
'25/12/29121.5-3-2.41%+0.4%28810.89+254.87+0.89%+50.9%-3.3%-50.5%
'25/12/26124.5-1.5-1.19%-0.79%28556.02+184.04+0.65%+51.9%-1.84%-52.7%
'25/12/24126-3-2.33%-3.1%28371.98+61.51+0.22%+52.2%-2.55%-55.3%
'25/12/23129+1.5+1.18%-1.96%28310.47+160.83+0.57%+53.1%+0.61%-55%
'25/12/22127.5+2+1.59%-0.4%28149.64+453.29+1.64%+55.6%-0.05%-56%
'25/12/19125.5-1-0.79%-1.19%27696.35+227.82+0.83%+56.9%-1.62%-58.1%
'25/12/18126.5+3+2.43%+1.21%27468.53-56.64-0.21%+56.6%+2.64%-55.3%
交易
日期		2458 義隆加權指數漲跌幅
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
'25/12/17123.5+1.5+1.23%+2.46%27525.17-11.49-0.04%+56.5%+1.27%-54%
'25/12/16122-3.5-2.79%-0.4%27536.66-330.28-1.19%+54.6%-1.6%-55%
'25/12/15125.500%-0.4%27866.94-331.08-1.17%+52.8%+1.17%-53.2%
'25/12/12125.5-2.5-1.95%-2.34%28198.02+173.27+0.62%+53.8%-2.57%-56.1%
'25/12/11128-1-0.78%-3.1%28024.75-375.98-1.32%+51.7%+0.54%-54.8%
'25/12/10129+1.5+1.18%-1.96%28400.73+218.13+0.77%+52.9%+0.41%-54.9%
'25/12/09127.5-1-0.78%-2.72%28182.6-121.18-0.43%+52.2%-0.35%-55%
'25/12/08128.500%-2.72%28303.78+322.89+1.15%+54%-1.15%-56.7%
'25/12/05128.5-1-0.77%-3.47%27980.89+185.18+0.67%+55%-1.44%-58.5%
'25/12/04129.500%-3.47%27795.71+2.67+0.01%+55%-0.01%-58.5%
'25/12/03129.5-0.5-0.38%-3.85%27793.04+228.77+0.83%+56.3%-1.21%-60.2%
'25/12/0213000%-3.85%27564.27+221.74+0.81%+57.6%-0.81%-61.4%
'25/12/01130-3-2.26%-6.02%27342.53-283.95-1.03%+56%-1.23%-62%
'25/11/28133+2+1.53%-4.58%27626.48+71.95+0.26%+56.4%+1.27%-61%
'25/11/27131-0.5-0.38%-4.94%27554.53+144.99+0.53%+57.2%-0.91%-62.2%
'25/11/26131.5+3.5+2.73%-2.34%27409.54+497.37+1.85%+60.1%+0.88%-62.5%
'25/11/25128-0.5-0.39%-2.72%26912.17+407.93+1.54%+62.6%-1.93%-65.3%
'25/11/24128.500%-2.72%26504.24+69.3+0.26%+63%-0.26%-65.7%
交易
日期		2458 義隆加權指數漲跌幅
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
'25/11/21128.5-0.5-0.39%-3.1%26434.94-991.42-3.61%+57.1%+3.22%-60.2%
'25/11/20129+3+2.38%-0.79%27426.36+846.24+3.18%+62.1%-0.8%-62.9%
'25/11/19126-5-3.82%-4.58%26580.12-176-0.66%+61.1%-3.16%-65.6%
'25/11/18131-1.5-1.13%-5.66%26756.12-691.19-2.52%+57%+1.39%-62.7%
'25/11/17132.5+1.5+1.15%-4.58%27447.31+49.81+0.18%+57.3%+0.97%-61.9%
'25/11/14131+1+0.77%-3.85%27397.5-506.06-1.81%+54.4%+2.58%-58.3%