≡
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: 11/13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
119116+3+2.59%3.02%117119115.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9031.06億8591.05張/筆117.33.3510.910.27
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)
7548,815萬7351.03張/筆116.9-1 (-0.85%)

連續漲跌: 首日上漲  ( +3元 / +2.59%)

財報評分: 最新68分 / 平均66分

上市指數: 43675.12 (583.25 / +1.35%)

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
'26/11/13119+3+2.59%+2.59%43675.12+583.25+1.35%+1.35%+1.24%+1.23%
'26/11/12116-1-0.85%+1.71%43091.87-1165.28-2.63%-1.32%+1.78%+3.02%
'26/11/1111700%+1.71%44257.15+1545.23+3.62%+2.26%-3.62%-0.55%
'26/11/10117-2-1.68%0%42711.92+1050.22+2.52%+4.83%-4.2%-4.83%
'26/11/09119+3.5+3.03%+3.03%41661.7+1960.06+4.94%+10%-1.91%-6.98%
'26/11/06115.5-2-1.7%+1.28%39701.64-1873.08-4.51%+5.05%+2.81%-3.78%
'26/11/05117.5-3.5-2.89%-1.65%41574.72-1374.19-3.2%+1.69%+0.31%-3.34%
'26/11/0412100%-1.65%42948.91-358.63-0.83%+0.85%+0.83%-2.5%
'26/11/03121-3.5-2.81%-4.42%43307.54-1612.6-3.59%-2.77%+0.78%-1.65%
'26/11/02124.5-0.5-0.4%-4.8%44920.14-291.69-0.65%-3.4%+0.25%-1.4%
'26/10/30125-4-3.1%-7.75%45211.83-1156.5-2.49%-5.81%-0.61%-1.94%
'26/10/29129-1-0.77%-8.46%46368.33-667.25-1.42%-7.14%+0.65%-1.32%
'26/10/28130-1.5-1.14%-9.51%47035.58+939.35+2.04%-5.25%-3.18%-4.25%
'26/10/27131.5+1.5+1.15%-8.46%46096.23+54.8+0.12%-5.14%+1.03%-3.32%
'26/10/22130-0.5-0.38%-8.81%46041.43-846.34-1.81%-6.85%+1.43%-1.96%
'26/10/21130.5+0.5+0.38%-8.46%46887.77+594.84+1.28%-5.65%-0.9%-2.81%
'26/10/20130-4.5-3.35%-11.5%46292.93-529.15-1.13%-6.72%-2.22%-4.8%
'26/10/19134.5-4.5-3.24%-14.4%46822.08-289.18-0.61%-7.29%-2.63%-7.09%
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
'26/10/16139+3.5+2.58%-12.2%47111.26+141.39+0.3%-7.01%+2.28%-5.16%
'26/10/15135.5+2+1.5%-10.9%46969.87-1655.96-3.41%-10.2%+4.91%-0.68%
'26/10/14133.5+0.5+0.38%-10.5%48625.83+284.52+0.59%-9.65%-0.21%-0.87%
'26/10/1313300%-10.5%48341.31-960.65-1.95%-11.4%+1.95%+0.89%
'26/10/12133+1+0.76%-9.85%49301.96-11.48-0.02%-11.4%+0.78%+1.59%
'26/10/08132-2-1.49%-11.2%49313.44-492.93-0.99%-12.3%-0.5%+1.12%
'26/10/07134+1+0.75%-10.5%49806.37-16.18-0.03%-12.3%+0.78%+1.81%
'26/10/06133-1-0.75%-11.2%49822.55+110.51+0.22%-12.1%-0.97%+0.95%
'26/10/05134-4-2.9%-13.8%49712.04+1236.3+2.55%-9.9%-5.45%-3.86%
'26/10/02138-0.5-0.36%-14.1%48475.74+122.25+0.25%-9.68%-0.61%-4.4%
'26/10/01138.5+1+0.73%-13.5%48353.49+413.36+0.86%-8.9%-0.13%-4.56%
'26/09/30137.5+1.5+1.1%-12.5%47940.13+308.17+0.65%-8.31%+0.45%-4.19%
'26/09/29136-1.5-1.09%-13.5%47631.96-392.64-0.82%-9.06%-0.27%-4.4%
'26/09/24137.5+8.5+6.59%-7.75%48024.6-132.69-0.28%-9.31%+6.87%+1.56%
'26/09/23129-0.5-0.39%-8.11%48157.29+357.12+0.75%-8.63%-1.14%+0.52%
'26/09/22129.5-1-0.77%-8.81%47800.17+81.33+0.17%-8.47%-0.94%-0.34%
'26/09/21130.5-1.5-1.14%-9.85%47718.84+538.09+1.14%-7.43%-2.28%-2.42%
'26/09/18132+3+2.33%-7.75%47180.75+892.75+1.93%-5.64%+0.4%-2.11%
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
'26/09/17129+0.5+0.39%-7.39%46288+439.1+0.96%-4.74%-0.57%-2.65%
'26/09/16128.5+3.5+2.8%-4.8%45848.9+337.41+0.74%-4.03%+2.06%-0.77%
'26/09/15125-1.5-1.19%-5.93%45511.49-351.03-0.77%-4.77%-0.42%-1.16%
'26/09/14126.500%-5.93%45862.52-322.33-0.7%-5.43%+0.7%-0.49%
'26/09/11126.5-1.5-1.17%-7.03%46184.85-755.64-1.61%-6.96%+0.44%-0.07%
'26/09/10128-2-1.54%-8.46%46940.49-242.87-0.51%-7.44%-1.03%-1.03%
'26/09/09130-0.5-0.38%-8.81%47183.36+77.58+0.16%-7.28%-0.54%-1.53%
'26/09/08130.5-0.5-0.38%-9.16%47105.78-220.49-0.47%-7.71%+0.09%-1.45%
'26/09/07131-2-1.5%-10.5%47326.27+775.14+1.67%-6.18%-3.17%-4.35%
'26/09/0413300%-10.5%46551.13+693.47+1.51%-4.76%-1.51%-5.77%
'26/09/03133-4-2.92%-13.1%45857.66-307.06-0.67%-5.39%-2.25%-7.75%
'26/09/02137-1-0.72%-13.8%46164.72-784-1.67%-6.97%+0.95%-6.8%
'26/09/01138+2.5+1.85%-12.2%46948.72+820.25+1.78%-5.32%+0.07%-6.86%
'26/08/31135.5-3-2.17%-14.1%46128.47-202.98-0.44%-5.73%-1.73%-8.35%
'26/08/28138.5-1-0.72%-14.7%46331.45+356.23+0.77%-5%-1.49%-9.69%
'26/08/27139.500%-14.7%45975.22+142.6+0.31%-4.71%-0.31%-9.99%
'26/08/26139.5+2+1.45%-13.5%45832.62+663.16+1.47%-3.31%-0.02%-10.1%
'26/08/25137.5-1.5-1.08%-14.4%45169.46+407.14+0.91%-2.43%-1.99%-12%
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
'26/08/24139-1.5-1.07%-15.3%44762.32-461.97-1.02%-3.43%-0.05%-11.9%
'26/08/21140.5-1-0.71%-15.9%45224.29+290.55+0.65%-2.8%-1.36%-13.1%
'26/08/20146+0.5+0.34%-15.1%44933.74+214.39+0.48%-2.34%-0.14%-12.8%
'26/08/19145.5+4.5+3.19%-12.4%44719.35-589.33-1.3%-3.61%+4.49%-8.81%
'26/08/18141-3.5-2.42%-14.5%45308.68-548.59-1.2%-4.76%-1.22%-9.77%
'26/08/17144.500%-14.5%45857.27+46.26+0.1%-4.66%-0.1%-9.87%
'26/08/14144.5-0.5-0.34%-14.8%45811.01-210.47-0.46%-5.1%+0.12%-9.73%
'26/08/13145-1-0.68%-15.4%46021.48+503.41+1.11%-4.05%-1.79%-11.4%
'26/08/12146+0.5+0.34%-15.1%45518.07+397.35+0.88%-3.2%-0.54%-11.9%
'26/08/11145.500%-15.1%45120.72+191.96+0.43%-2.79%-0.43%-12.3%
'26/08/10145.5+4+2.83%-12.7%44928.76+702.85+1.59%-1.25%+1.24%-11.5%
'26/08/07141.5-6-4.07%-16.3%44225.91-170.79-0.38%-1.63%-3.69%-14.6%
'26/08/06147.5-13-8.1%-23.1%44396.7-214.9-0.48%-2.1%-7.62%-21%
'26/08/05160.5+3+1.9%-21.6%44611.6+1250.94+2.88%+0.73%-0.98%-22.3%
'26/08/04157.5+1+0.64%-21.1%43360.66-25.75-0.06%+0.67%+0.7%-21.8%
'26/08/03156.5+5.5+3.64%-18.2%43386.41+266.66+0.62%+1.29%+3.02%-19.5%
'26/07/31151+3+2.03%-16.6%43119.75+3186.45+7.98%+9.37%-5.95%-25.9%
'26/07/30148-1.5-1%-17.4%39933.3-105.88-0.26%+9.08%-0.74%-26.5%
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
'26/07/29149.5-5-3.24%-20.1%40039.18-1564.18-3.76%+4.98%+0.52%-25%
'26/07/28154.5-11.5-6.93%-25.6%41603.36-2030.83-4.65%+0.09%-2.28%-25.7%
'26/07/27166-2-1.19%-26.5%43634.19-20.65-0.05%+0.05%-1.14%-26.5%
'26/07/24168-3-1.75%-27.8%43654.84-1195.97-2.67%-2.62%+0.92%-25.2%
'26/07/23171-3.5-2.01%-29.2%44850.81+25.03+0.06%-2.57%-2.07%-26.7%
'26/07/22174.5+9+5.44%-25.4%44825.78+592.91+1.34%-1.26%+4.1%-24.1%
'26/07/21165.5+4+2.48%-23.5%44232.87+1783.17+4.2%+2.89%-1.72%-26.4%
'26/07/20161.5-3-1.82%-24.9%42449.7-221.57-0.52%+2.35%-1.3%-27.3%
'26/07/17164.5-11-6.27%-29.6%42671.27-2953.71-6.47%-4.27%+0.2%-25.4%
'26/07/16175.5-3-1.68%-30.8%45624.98-6.61-0.01%-4.29%-1.67%-26.5%
'26/07/15178.5-1-0.56%-31.2%45631.59+893.64+2%-2.38%-2.56%-28.8%
'26/07/14179.5-3.5-1.91%-32.5%44737.95-642.57-1.42%-3.76%-0.49%-28.8%
'26/07/13183-0.5-0.27%-32.7%45380.52+25.91+0.06%-3.7%-0.33%-29%
'26/07/09183.5-2.5-1.34%-33.6%45354.61-379.8-0.83%-4.5%-0.51%-29.1%
'26/07/08186-2-1.06%-34.3%45734.41+255.3+0.56%-3.97%-1.62%-30.3%
'26/07/07188+9+5.03%-31%45479.11-1077.28-2.31%-6.19%+7.34%-24.8%
'26/07/06179-5-2.72%-32.9%46556.39-224.23-0.48%-6.64%-2.24%-26.2%
'26/07/03184-1.5-0.81%-33.4%46780.62+36.46+0.08%-6.57%-0.89%-26.9%
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
'26/07/02185.5+4+2.2%-32%46744.16-274.83-0.58%-7.11%+2.78%-24.8%
'26/07/01181.5-7.5-3.97%-34.7%47018.99+893.08+1.94%-5.31%-5.91%-29.3%
'26/06/30189+9+5%-31.4%46125.91+1126.01+2.5%-2.94%+2.5%-28.4%
'26/06/29180+8+4.65%-28.2%44999.9+428.14+0.96%-2.01%+3.69%-26.2%
'26/06/26172-8-4.44%-31.4%44571.76-1683.5-3.64%-5.58%-0.8%-25.8%
'26/06/25180+16+9.76%-24.7%46255.26+211.66+0.46%-5.14%+9.3%-19.6%
'26/06/24164-2-1.2%-25.6%46043.6-1057.05-2.24%-7.27%+1.04%-18.3%
'26/06/23166-12.5-7%-30.8%47100.65-640.86-1.34%-8.52%-5.66%-22.3%
'26/06/22178.5+6.5+3.78%-28.2%47741.51+1276.31+2.75%-6%+1.03%-22.2%
'26/06/18172+15.5+9.9%-21.1%46465.2+587.81+1.28%-4.8%+8.62%-16.3%
'26/06/17156.5+3.5+2.29%-19.3%45877.39+68.2+0.15%-4.66%+2.14%-14.6%
'26/06/16153+2+1.32%-18.2%45809.19+412.2+0.91%-3.79%+0.41%-14.4%
'26/06/15151+4.5+3.07%-15.7%45396.99+1227.95+2.78%-1.12%+0.29%-14.6%
'26/06/12146.5+0.5+0.34%-15.4%44169.04+1019.58+2.36%+1.22%-2.02%-16.6%
'26/06/11146-0.5-0.34%-15.7%43149.46-76.08-0.18%+1.04%-0.16%-16.7%
'26/06/10146.5-14.5-9.01%-23.3%43225.54-1478.9-3.31%-2.3%-5.7%-21%
'26/06/09161+4.5+2.88%-21.1%44704.44+1201.66+2.76%+0.4%+0.12%-21.5%
'26/06/08156.5-2-1.26%-22.1%43502.78-1568.16-3.48%-3.1%+2.22%-19%
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
'26/06/05158.5-3.5-2.16%-23.8%45070.94-606.52-1.33%-4.38%-0.83%-19.4%
'26/06/04162-3-1.82%-25.2%45677.46-781.7-1.68%-5.99%-0.14%-19.2%
'26/06/03165-2.5-1.49%-26.3%46459.16+901.85+1.98%-4.13%-3.47%-22.1%
'26/06/02167.5+0.5+0.3%-26%45557.31+219.4+0.48%-3.67%-0.18%-22.4%
'26/06/01167+5+3.09%-23.8%45337.91+604.97+1.35%-2.36%+1.74%-21.4%
'26/05/29162+1+0.62%-23.3%44732.94+1096.5+2.51%+0.09%-1.89%-23.4%
'26/05/28161-3.5-2.13%-24.9%43636.44-620.36-1.4%-1.31%-0.73%-23.6%
'26/05/27164.5-1.5-0.9%-25.6%44256.8+731.43+1.68%+0.34%-2.58%-25.9%
'26/05/26166+2.5+1.53%-24.5%43525.37-119.03-0.27%+0.07%+1.8%-24.5%
'26/05/25163.5+1.5+0.93%-23.8%43644.4+1376.43+3.26%+3.33%-2.33%-27.1%
'26/05/22162+3.5+2.21%-22.1%42267.97+899.76+2.18%+5.58%+0.03%-27.7%
'26/05/21158.5+5.5+3.59%-19.3%41368.21+1347.39+3.37%+9.13%+0.22%-28.4%
'26/05/20153+6+4.08%-16%40020.82-154.74-0.39%+8.71%+4.47%-24.7%
'26/05/19147+2+1.38%-14.8%40175.56-716.26-1.75%+6.81%+3.13%-21.6%
'26/05/18145+2.5+1.75%-13.3%40891.82-280.54-0.68%+6.08%+2.43%-19.4%
'26/05/15142.5-7-4.68%-17.4%41172.36-579.39-1.39%+4.61%-3.29%-22%
'26/05/14149.5+7+4.91%-13.3%41751.75+377.25+0.91%+5.56%+4%-18.9%
'26/05/13142.5-3-2.06%-15.1%41374.5-523.82-1.25%+4.24%-0.81%-19.4%
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
'26/05/12145.5-4.5-3%-17.7%41898.32+108.26+0.26%+4.51%-3.26%-22.2%
'26/05/11150-1.5-0.99%-18.5%41790.06+186.12+0.45%+4.98%-1.44%-23.5%
'26/05/08151.5+7.5+5.21%-14.2%41603.94-329.84-0.79%+4.15%+6%-18.4%
'26/05/07144+2+1.41%-13%41933.78+794.93+1.93%+6.17%-0.52%-19.2%
'26/05/06142+1.5+1.07%-12.1%41138.85+369.56+0.91%+7.13%+0.16%-19.2%
'26/05/05140.5+3+2.18%-10.2%40769.29+64.15+0.16%+7.3%+2.02%-17.5%
'26/05/04137.5+1+0.73%-9.52%40705.14+1778.51+4.57%+12.2%-3.84%-21.7%
'26/04/30136.5+2.5+1.87%-7.84%38926.63-376.87-0.96%+11.1%+2.83%-19%
'26/04/29134-2.5-1.83%-9.52%39303.5-218.23-0.55%+10.5%-1.28%-20%
'26/04/28136.5+0.5+0.37%-9.19%39521.73-94.9-0.24%+10.2%+0.61%-19.4%
'26/04/27136-0.5-0.37%-9.52%39616.63+684.23+1.76%+12.2%-2.13%-21.7%
'26/04/24136.5+0.5+0.37%-9.19%38932.4+1218.25+3.23%+15.8%-2.86%-25%
'26/04/23136-4-2.86%-11.8%37714.15-164.32-0.43%+15.3%-2.43%-27.1%
'26/04/22140+3+2.19%-9.85%37878.47+273.36+0.73%+16.1%+1.46%-26%
'26/04/21137+2+1.48%-8.52%37605.11+646.31+1.75%+18.2%-0.27%-26.7%
'26/04/20135-3-2.17%-10.5%36958.8+154.46+0.42%+18.7%-2.59%-29.2%
'26/04/17138-0.5-0.36%-10.8%36804.34-327.68-0.88%+17.6%+0.52%-28.5%
'26/04/16138.5+2+1.47%-9.52%37132.02+409.88+1.12%+18.9%+0.35%-28.5%
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
'26/04/15136.500%-9.52%36722.14+426.02+1.17%+20.3%-1.17%-29.9%
'26/04/14136.5+2+1.49%-8.18%36296.12+838.83+2.37%+23.2%-0.88%-31.4%
'26/04/13134.5+4+3.07%-5.36%35457.29+39.46+0.11%+23.3%+2.96%-28.7%
'26/04/10130.5-2.5-1.88%-7.14%35417.83+556.67+1.6%+25.3%-3.48%-32.4%
'26/04/09133+2+1.53%-5.73%34861.16+99.78+0.29%+25.6%+1.24%-31.4%
'26/04/08131+6+4.8%-1.2%34761.38+1531.56+4.61%+31.4%+0.19%-32.6%
'26/04/07125+1.5+1.21%0%33229.82+657.39+2.02%+34.1%-0.81%-34.1%
'26/04/02123.5-4-3.14%-3.14%32572.43-602.39-1.82%+31.7%-1.32%-34.8%
'26/04/01127.5+5.5+4.51%+1.23%33174.82+1451.83+4.58%+37.7%-0.07%-36.4%
'26/03/31122-4.5-3.56%-2.37%31722.99-795.17-2.45%+34.3%-1.11%-36.7%
'26/03/30126.5-2-1.56%-3.89%32518.16-594.43-1.8%+31.9%+0.24%-35.8%
'26/03/27128.5+2+1.58%-2.37%33112.59-225.03-0.68%+31%+2.26%-33.4%
'26/03/26126.5-4-3.07%-5.36%33337.62-101.49-0.3%+30.6%-2.77%-36%
'26/03/25135+7+5.47%0%33439.11+826.87+2.54%+33.9%+2.93%-33.9%
'26/03/24128-3-2.29%-2.29%32612.24-110.26-0.34%+33.5%-1.95%-35.8%
'26/03/23131-5-3.68%-5.88%32722.5-821.38-2.45%+30.2%-1.23%-36.1%
'26/03/20136-0.5-0.37%-6.23%33543.88-145.8-0.43%+29.6%+0.06%-35.9%
'26/03/19136.5-4.5-3.19%-9.22%33689.68-658.9-1.92%+27.2%-1.27%-36.4%
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
'26/03/18141+0.5+0.36%-8.9%34348.58+512.01+1.51%+29.1%-1.15%-38%
'26/03/17140.5-0.5-0.35%-9.22%33836.57+494.06+1.48%+31%-1.83%-40.2%
'26/03/16141-2-1.4%-10.5%33342.51-57.81-0.17%+30.8%-1.23%-41.3%
'26/03/1314300%-10.5%33400.32-181.54-0.54%+30.1%+0.54%-40.5%
'26/03/12143+2+1.42%-9.22%33581.86-532.33-1.56%+28%+2.98%-37.2%
'26/03/11141+8+6.02%-3.76%34114.19+1342.32+4.1%+33.3%+1.92%-37%
'26/03/10133+2.5+1.92%-1.92%32771.87+661.45+2.06%+36%-0.14%-37.9%
'26/03/09130.5-1-0.76%-2.66%32110.42-1489.12-4.43%+30%+3.67%-32.6%
'26/03/06131.5-5.5-4.01%-6.57%33599.54-73.4-0.22%+29.7%-3.79%-36.3%
'26/03/05137+10+7.87%+0.79%33672.94+844.06+2.57%+33%+5.3%-32.3%
'26/03/04127+4+3.25%+4.07%32828.88-1494.77-4.35%+27.2%+7.6%-23.2%
'26/03/03123+1+0.82%+4.92%34323.65-771.44-2.2%+24.4%+3.02%-19.5%
'26/03/0212200%+4.92%35095.09-319.4-0.9%+23.3%+0.9%-18.4%
'26/02/26122+2.5+2.09%+7.11%35414.49+1.420%+23.3%+2.09%-16.2%
'26/02/25119.5+0.5+0.42%+7.56%35413.07+712.25+2.05%+25.9%-1.63%-18.3%
'26/02/24119+0.5+0.42%+8.02%34700.82+927.56+2.75%+29.3%-2.33%-21.3%
'26/02/23118.5-0.5-0.42%+7.56%33773.26+167.55+0.5%+30%-0.92%-22.4%
'26/02/11119-1.5-1.24%+6.22%33605.71+532.74+1.61%+32.1%-2.85%-25.8%
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
'26/02/10120.5+2.5+2.12%+8.47%33072.97+668.35+2.06%+34.8%+0.06%-26.3%
'26/02/09118+1+0.85%+9.4%32404.62+621.7+1.96%+37.4%-1.11%-28%
'26/02/06117-0.5-0.43%+8.94%31782.92-18.35-0.06%+37.3%-0.37%-28.4%
'26/02/05117.5-2-1.67%+7.11%31801.27-488.54-1.51%+35.3%-0.16%-28.1%
'26/02/04119.500%+7.11%32289.81+94.45+0.29%+35.7%-0.29%-28.5%
'26/02/03119.5+3.5+3.02%+10.3%32195.36+571.33+1.81%+38.1%+1.21%-27.8%
'26/02/02116-1-0.85%+9.4%31624.03-439.72-1.37%+36.2%+0.52%-26.8%
'26/01/30117-1.5-1.27%+8.02%32063.75-472.52-1.45%+34.2%+0.18%-26.2%
'26/01/29118.5+1+0.85%+8.94%32536.27-267.55-0.82%+33.1%+1.67%-24.2%
'26/01/28117.5-1-0.84%+8.02%32803.82+485.9+1.5%+35.1%-2.34%-27.1%
'26/01/27118.5-1-0.84%+7.11%32317.92+253.4+0.79%+36.2%-1.63%-29.1%
'26/01/26119.500%+7.11%32064.52+103.01+0.32%+36.6%-0.32%-29.5%
'26/01/23119.5+1.5+1.27%+8.47%31961.51+215.43+0.68%+37.6%+0.59%-29.1%
'26/01/22118+1+0.85%+9.4%31746.08+499.71+1.6%+39.8%-0.75%-30.4%
'26/01/21117-0.5-0.43%+8.94%31246.37-513.62-1.62%+37.5%+1.19%-28.6%
'26/01/20117.5+0.5+0.43%+9.4%31759.99+120.7+0.38%+38%+0.05%-28.6%
'26/01/19117+1.5+1.3%+10.8%31639.29+230.59+0.73%+39.1%+0.57%-28.2%
'26/01/16115.5-1.5-1.28%+9.4%31408.7+598.12+1.94%+41.8%-3.22%-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
'26/01/1511700%+9.4%30810.58-131.2-0.42%+41.2%+0.42%-31.8%
'26/01/14117+0.5+0.43%+9.87%30941.78+234.56+0.76%+42.2%-0.33%-32.4%
'26/01/13116.5-1-0.85%+8.94%30707.22+139.93+0.46%+42.9%-1.31%-33.9%
'26/01/12117.5-2-1.67%+7.11%30567.29+278.33+0.92%+44.2%-2.59%-37.1%
'26/01/09119.5+1.5+1.27%+8.47%30288.96-71.59-0.24%+43.9%+1.51%-35.4%
'26/01/08118+0.5+0.43%+8.94%30360.55-74.92-0.25%+43.5%+0.68%-34.6%
'26/01/07117.5+1+0.86%+9.87%30435.47-140.83-0.46%+42.8%+1.32%-33%
'26/01/06116.500%+9.87%30576.3+471.26+1.57%+45.1%-1.57%-35.2%
'26/01/05116.5-1-0.85%+8.94%30105.04+755.23+2.57%+48.8%-3.42%-39.9%
'26/01/02117.5-1-0.84%+8.02%29349.81+386.21+1.33%+50.8%-2.17%-42.8%
'25/12/31118.5-1-0.84%+7.11%28963.6+256.47+0.89%+52.1%-1.73%-45%
'25/12/30119.5-2-1.65%+5.35%28707.13-103.76-0.36%+51.6%-1.29%-46.2%
'25/12/29121.5-3-2.41%+2.81%28810.89+254.87+0.89%+52.9%-3.3%-50.1%
'25/12/26124.5-1.5-1.19%+1.59%28556.02+184.04+0.65%+53.9%-1.84%-52.4%
'25/12/24126-3-2.33%-0.78%28371.98+61.51+0.22%+54.3%-2.55%-55%
'25/12/23129+1.5+1.18%+0.39%28310.47+160.83+0.57%+55.2%+0.61%-54.8%
'25/12/22127.5+2+1.59%+1.99%28149.64+453.29+1.64%+57.7%-0.05%-55.7%
'25/12/19125.5-1-0.79%+1.19%27696.35+227.82+0.83%+59%-1.62%-57.8%
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
'25/12/18126.5+3+2.43%+3.64%27468.53-56.64-0.21%+58.7%+2.64%-55%
'25/12/17123.5+1.5+1.23%+4.92%27525.17-11.49-0.04%+58.6%+1.27%-53.7%
'25/12/16122-3.5-2.79%+1.99%27536.66-330.28-1.19%+56.7%-1.6%-54.7%
'25/12/15125.500%+1.99%27866.94-331.08-1.17%+54.9%+1.17%-52.9%
'25/12/12125.5-2.5-1.95%0%28198.02+173.27+0.62%+55.8%-2.57%-55.8%
'25/12/11128-1-0.78%-0.78%28024.75-375.98-1.32%+53.8%+0.54%-54.6%
'25/12/10129+1.5+1.18%+0.39%28400.73+218.13+0.77%+55%+0.41%-54.6%
'25/12/09127.5-1-0.78%-0.39%28182.6-121.18-0.43%+54.3%-0.35%-54.7%
'25/12/08128.500%-0.39%28303.78+322.89+1.15%+56.1%-1.15%-56.5%
'25/12/05128.5-1-0.77%-1.16%27980.89+185.18+0.67%+57.1%-1.44%-58.3%
'25/12/04129.500%-1.16%27795.71+2.67+0.01%+57.1%-0.01%-58.3%
'25/12/03129.5-0.5-0.38%-1.54%27793.04+228.77+0.83%+58.4%-1.21%-60%
'25/12/0213000%-1.54%27564.27+221.74+0.81%+59.7%-0.81%-61.3%
'25/12/01130-3-2.26%-3.76%27342.53-283.95-1.03%+58.1%-1.23%-61.9%
'25/11/28133+2+1.53%-2.29%27626.48+71.95+0.26%+58.5%+1.27%-60.8%
'25/11/27131-0.5-0.38%-2.66%27554.53+144.99+0.53%+59.3%-0.91%-62%
'25/11/26131.5+3.5+2.73%0%27409.54+497.37+1.85%+62.3%+0.88%-62.3%
'25/11/25128-0.5-0.39%-0.39%26912.17+407.93+1.54%+64.8%-1.93%-65.2%
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
'25/11/24128.500%-0.39%26504.24+69.3+0.26%+65.2%-0.26%-65.6%
'25/11/21128.5-0.5-0.39%-0.78%26434.94-991.42-3.61%+59.2%+3.22%-60%
'25/11/20129+3+2.38%+1.59%27426.36+846.24+3.18%+64.3%-0.8%-62.7%
'25/11/19126-5-3.82%-2.29%26580.12-176-0.66%+63.2%-3.16%-65.5%
'25/11/18131-1.5-1.13%-3.4%26756.12-691.19-2.52%+59.1%+1.39%-62.5%
'25/11/17132.5+1.5+1.15%-2.29%27447.31+49.81+0.18%+59.4%+0.97%-61.7%