5484 慧友 / K線比較(日)

5484 慧友

日期: 11/13

5484 慧友當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
30.8	30.9	-0.1	-0.32%	4.21%	31.55	31.9	30.6
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
97	301.8萬	96	1.01張/筆	31.08	3.65	22.65	0.13
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)
88	272.4萬	99	889張/筆	30.95	+0.1 (+0.32%)

連續漲跌: 連2漲→跌 ( -0.1元 / -0.32%)

財報評分: 最新30分 / 平均41分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 慧友2026年第三季合併財務報告 (公告訊息 11/09 15:04)

• 慧友歐洲機器人與半導體新單接力放量總座看明年本業有望轉盈 (Anue鉅亨 11/05 16:51)

• 慧友受邀參加福邦證券公司舉辦法人說明會 (公告訊息 11/03 13:41)

• 慧友2026年10月份合併營收 (公告訊息 11/03 13:39)

• 慧友攜美商SiMa.ai擴充實體AI產品布局推進無人機與自主系統應用商業化 (Anue鉅亨 10/29 16:02)

• 慧友2026年09月份合併營收 (公告訊息 10/08 13:40)

• 慧友2026年08月份合併營收 (公告訊息 09/08 13:39)

• 台股收跌220點守住47K　台積電漲10元至2470 (ETtoday新聞雲 09/08 13:34)

• Arm搶實體AI商機揪80家夥伴打造機器人共同架構台廠8家入列 (Anue鉅亨 09/08 13:21)

• 安謀催生實體AI生態系慧友躋身合作夥伴搶攻2000億美元運算商機 (Anue鉅亨 09/08 12:47)

• 慧友穩固車用基本盤推進AI監視器、機器狗運算新品 (Anue鉅亨 08/19 16:26)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

5484 慧友 vs 加權指數每日股價行情詳細資料
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/11/13	30.8	-0.1	-0.32%	-0.32%	43675.12	+583.25	+1.35%	+1.35%	-1.67%	-1.68%
'26/11/12	30.9	+0.1	+0.32%	0%	43091.87	-1165.28	-2.63%	-1.32%	+2.95%	+1.32%
'26/11/11	30.8	+0.45	+1.48%	+1.48%	44257.15	+1545.23	+3.62%	+2.26%	-2.14%	-0.77%
'26/11/10	30.35	-1.15	-3.65%	-2.22%	42711.92	+1050.22	+2.52%	+4.83%	-6.17%	-7.06%
'26/11/09	31.5	+1.5	+5%	+2.67%	41661.7	+1960.06	+4.94%	+10%	+0.06%	-7.34%
'26/11/06	30	-1.85	-5.81%	-3.3%	39701.64	-1873.08	-4.51%	+5.05%	-1.3%	-8.35%
'26/11/05	31.85	-1.3	-3.92%	-7.09%	41574.72	-1374.19	-3.2%	+1.69%	-0.72%	-8.78%
'26/11/04	33.15	-0.35	-1.04%	-8.06%	42948.91	-358.63	-0.83%	+0.85%	-0.21%	-8.91%
'26/11/03	33.5	-1.4	-4.01%	-11.7%	43307.54	-1612.6	-3.59%	-2.77%	-0.42%	-8.98%
'26/11/02	34.9	+0.1	+0.29%	-11.5%	44920.14	-291.69	-0.65%	-3.4%	+0.94%	-8.1%
'26/10/30	34.8	-1.4	-3.87%	-14.9%	45211.83	-1156.5	-2.49%	-5.81%	-1.38%	-9.11%
'26/10/29	36.2	+0.25	+0.7%	-14.3%	46368.33	-667.25	-1.42%	-7.14%	+2.12%	-7.18%
'26/10/28	35.95	+0.45	+1.27%	-13.2%	47035.58	+939.35	+2.04%	-5.25%	-0.77%	-7.99%
'26/10/27	35.5	-0.05	-0.14%	-13.4%	46096.23	+54.8	+0.12%	-5.14%	-0.26%	-8.22%
'26/10/22	35.55	-0.55	-1.52%	-14.7%	46041.43	-846.34	-1.81%	-6.85%	+0.29%	-7.83%
'26/10/21	36.1	+0.2	+0.56%	-14.2%	46887.77	+594.84	+1.28%	-5.65%	-0.72%	-8.55%
'26/10/20	35.9	-0.4	-1.1%	-15.2%	46292.93	-529.15	-1.13%	-6.72%	+0.03%	-8.43%
'26/10/19	36.3	-1.1	-2.94%	-17.6%	46822.08	-289.18	-0.61%	-7.29%	-2.33%	-10.4%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/10/16	37.4	+0.6	+1.63%	-16.3%	47111.26	+141.39	+0.3%	-7.01%	+1.33%	-9.29%
'26/10/15	36.8	-0.6	-1.6%	-17.6%	46969.87	-1655.96	-3.41%	-10.2%	+1.81%	-7.47%
'26/10/14	37.4	+0.3	+0.81%	-17%	48625.83	+284.52	+0.59%	-9.65%	+0.22%	-7.33%
'26/10/13	37.1	-0.75	-1.98%	-18.6%	48341.31	-960.65	-1.95%	-11.4%	-0.03%	-7.21%
'26/10/12	37.85	-0.8	-2.07%	-20.3%	49301.96	-11.48	-0.02%	-11.4%	-2.05%	-8.88%
'26/10/08	38.65	-0.3	-0.77%	-20.9%	49313.44	-492.93	-0.99%	-12.3%	+0.22%	-8.61%
'26/10/07	38.95	+0.45	+1.17%	-20%	49806.37	-16.18	-0.03%	-12.3%	+1.2%	-7.66%
'26/10/06	38.5	-0.2	-0.52%	-20.4%	49822.55	+110.51	+0.22%	-12.1%	-0.74%	-8.27%
'26/10/05	38.7	-0.35	-0.9%	-21.1%	49712.04	+1236.3	+2.55%	-9.9%	-3.45%	-11.2%
'26/10/02	39.05	-0.15	-0.38%	-21.4%	48475.74	+122.25	+0.25%	-9.68%	-0.63%	-11.8%
'26/10/01	39.2	-0.4	-1.01%	-22.2%	48353.49	+413.36	+0.86%	-8.9%	-1.87%	-13.3%
'26/09/30	39.6	+0.35	+0.89%	-21.5%	47940.13	+308.17	+0.65%	-8.31%	+0.24%	-13.2%
'26/09/29	39.25	-0.2	-0.51%	-21.9%	47631.96	-392.64	-0.82%	-9.06%	+0.31%	-12.9%
'26/09/24	39.45	-0.05	-0.13%	-22%	48024.6	-132.69	-0.28%	-9.31%	+0.15%	-12.7%
'26/09/23	39.5	+0.1	+0.25%	-21.8%	48157.29	+357.12	+0.75%	-8.63%	-0.5%	-13.2%
'26/09/22	39.4	-0.8	-1.99%	-23.4%	47800.17	+81.33	+0.17%	-8.47%	-2.16%	-14.9%
'26/09/21	40.2	+0.85	+2.16%	-21.7%	47718.84	+538.09	+1.14%	-7.43%	+1.02%	-14.3%
'26/09/18	39.35	-0.05	-0.13%	-21.8%	47180.75	+892.75	+1.93%	-5.64%	-2.06%	-16.2%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/09/17	39.4	-0.3	-0.76%	-22.4%	46288	+439.1	+0.96%	-4.74%	-1.72%	-17.7%
'26/09/16	39.7	+0.7	+1.79%	-21%	45848.9	+337.41	+0.74%	-4.03%	+1.05%	-17%
'26/09/15	39	-0.45	-1.14%	-21.9%	45511.49	-351.03	-0.77%	-4.77%	-0.37%	-17.2%
'26/09/14	39.45	-0.4	-1%	-22.7%	45862.52	-322.33	-0.7%	-5.43%	-0.3%	-17.3%
'26/09/11	39.85	-0.15	-0.38%	-23%	46184.85	-755.64	-1.61%	-6.96%	+1.23%	-16%
'26/09/10	40	-1.65	-3.96%	-26.1%	46940.49	-242.87	-0.51%	-7.44%	-3.45%	-18.6%
'26/09/09	41.65	-1.65	-3.81%	-28.9%	47183.36	+77.58	+0.16%	-7.28%	-3.97%	-21.6%
'26/09/08	43.3	+3.9	+9.9%	-21.8%	47105.78	-220.49	-0.47%	-7.71%	+10.4%	-14.1%
'26/09/07	39.4	-0.1	-0.25%	-22%	47326.27	+775.14	+1.67%	-6.18%	-1.92%	-15.8%
'26/09/04	39.5	+0.4	+1.02%	-21.2%	46551.13	+693.47	+1.51%	-4.76%	-0.49%	-16.5%
'26/09/03	39.1	-1.1	-2.74%	-23.4%	45857.66	-307.06	-0.67%	-5.39%	-2.07%	-18%
'26/09/02	40.2	+0.2	+0.5%	-23%	46164.72	-784	-1.67%	-6.97%	+2.17%	-16%
'26/09/01	40	+0.2	+0.5%	-22.6%	46948.72	+820.25	+1.78%	-5.32%	-1.28%	-17.3%
'26/08/31	39.8	-0.4	-1%	-23.4%	46128.47	-202.98	-0.44%	-5.73%	-0.56%	-17.6%
'26/08/28	40.2	-0.35	-0.86%	-24%	46331.45	+356.23	+0.77%	-5%	-1.63%	-19%
'26/08/27	40.55	+0.15	+0.37%	-23.8%	45975.22	+142.6	+0.31%	-4.71%	+0.06%	-19.1%
'26/08/26	40.4	+0.05	+0.12%	-23.7%	45832.62	+663.16	+1.47%	-3.31%	-1.35%	-20.4%
'26/08/25	40.35	-0.45	-1.1%	-24.5%	45169.46	+407.14	+0.91%	-2.43%	-2.01%	-22.1%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/08/24	40.8	+0.8	+2%	-23%	44762.32	-461.97	-1.02%	-3.43%	+3.02%	-19.6%
'26/08/21	40	-0.7	-1.72%	-24.3%	45224.29	+290.55	+0.65%	-2.8%	-2.37%	-21.5%
'26/08/20	40.7	+0.7	+1.75%	-23%	44933.74	+214.39	+0.48%	-2.34%	+1.27%	-20.7%
'26/08/19	40	+0.65	+1.65%	-21.7%	44719.35	-589.33	-1.3%	-3.61%	+2.95%	-18.1%
'26/08/18	39.35	-0.8	-1.99%	-23.3%	45308.68	-548.59	-1.2%	-4.76%	-0.79%	-18.5%
'26/08/17	40.15	-0.45	-1.11%	-24.1%	45857.27	+46.26	+0.1%	-4.66%	-1.21%	-19.5%
'26/08/14	40.6	-0.55	-1.34%	-25.2%	45811.01	-210.47	-0.46%	-5.1%	-0.88%	-20.1%
'26/08/13	41.15	-0.65	-1.56%	-26.3%	46021.48	+503.41	+1.11%	-4.05%	-2.67%	-22.3%
'26/08/12	41.8	+0.1	+0.24%	-26.1%	45518.07	+397.35	+0.88%	-3.2%	-0.64%	-22.9%
'26/08/11	41.7	-3.65	-8.05%	-32.1%	45120.72	+191.96	+0.43%	-2.79%	-8.48%	-29.3%
'26/08/10	45.35	+0.55	+1.23%	-31.3%	44928.76	+702.85	+1.59%	-1.25%	-0.36%	-30%
'26/08/07	44.8	+3.85	+9.4%	-24.8%	44225.91	-170.79	-0.38%	-1.63%	+9.78%	-23.2%
'26/08/06	40.95	-0.35	-0.85%	-25.4%	44396.7	-214.9	-0.48%	-2.1%	-0.37%	-23.3%
'26/08/05	41.3	+1.5	+3.77%	-22.6%	44611.6	+1250.94	+2.88%	+0.73%	+0.89%	-23.3%
'26/08/04	39.8	-0.6	-1.49%	-23.8%	43360.66	-25.75	-0.06%	+0.67%	-1.43%	-24.4%
'26/08/03	40.4	+2.7	+7.16%	-18.3%	43386.41	+266.66	+0.62%	+1.29%	+6.54%	-19.6%
'26/07/31	37.7	+1.2	+3.29%	-15.6%	43119.75	+3186.45	+7.98%	+9.37%	-4.69%	-25%
'26/07/30	36.5	-1.05	-2.8%	-18%	39933.3	-105.88	-0.26%	+9.08%	-2.54%	-27.1%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/29	37.55	-1.05	-2.72%	-20.2%	40039.18	-1564.18	-3.76%	+4.98%	+1.04%	-25.2%
'26/07/28	38.6	-1.55	-3.86%	-23.3%	41603.36	-2030.83	-4.65%	+0.09%	+0.79%	-23.4%
'26/07/27	40.15	-0.5	-1.23%	-24.2%	43634.19	-20.65	-0.05%	+0.05%	-1.18%	-24.3%
'26/07/24	40.65	-0.65	-1.57%	-25.4%	43654.84	-1195.97	-2.67%	-2.62%	+1.1%	-22.8%
'26/07/23	41.3	-0.75	-1.78%	-26.8%	44850.81	+25.03	+0.06%	-2.57%	-1.84%	-24.2%
'26/07/22	42.05	+0.35	+0.84%	-26.1%	44825.78	+592.91	+1.34%	-1.26%	-0.5%	-24.9%
'26/07/21	41.7	+0.55	+1.34%	-25.2%	44232.87	+1783.17	+4.2%	+2.89%	-2.86%	-28%
'26/07/20	41.15	-1.35	-3.18%	-27.5%	42449.7	-221.57	-0.52%	+2.35%	-2.66%	-29.9%
'26/07/17	42.5	-4.05	-8.7%	-33.8%	42671.27	-2953.71	-6.47%	-4.27%	-2.23%	-29.6%
'26/07/16	46.55	-1.25	-2.62%	-35.6%	45624.98	-6.61	-0.01%	-4.29%	-2.61%	-31.3%
'26/07/15	47.8	-0.05	-0.1%	-35.6%	45631.59	+893.64	+2%	-2.38%	-2.1%	-33.3%
'26/07/14	47.85	-1.3	-2.64%	-37.3%	44737.95	-642.57	-1.42%	-3.76%	-1.22%	-33.6%
'26/07/13	49.15	-0.15	-0.3%	-37.5%	45380.52	+25.91	+0.06%	-3.7%	-0.36%	-33.8%
'26/07/09	49.3	+4.45	+9.92%	-31.3%	45354.61	-379.8	-0.83%	-4.5%	+10.8%	-26.8%
'26/07/08	44.85	-0.65	-1.43%	-32.3%	45734.41	+255.3	+0.56%	-3.97%	-1.99%	-28.3%
'26/07/07	45.5	-2.25	-4.71%	-35.5%	45479.11	-1077.28	-2.31%	-6.19%	-2.4%	-29.3%
'26/07/06	47.75	+0.2	+0.42%	-35.2%	46556.39	-224.23	-0.48%	-6.64%	+0.9%	-28.6%
'26/07/03	47.55	-1.85	-3.74%	-37.7%	46780.62	+36.46	+0.08%	-6.57%	-3.82%	-31.1%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/02	49.4	+4.45	+9.9%	-31.5%	46744.16	-274.83	-0.58%	-7.11%	+10.5%	-24.4%
'26/07/01	44.95	-0.75	-1.64%	-32.6%	47018.99	+893.08	+1.94%	-5.31%	-3.58%	-27.3%
'26/06/30	45.7	+0.1	+0.22%	-32.5%	46125.91	+1126.01	+2.5%	-2.94%	-2.28%	-29.5%
'26/06/29	45.6	+1.7	+3.87%	-29.8%	44999.9	+428.14	+0.96%	-2.01%	+2.91%	-27.8%
'26/06/26	43.9	-1.35	-2.98%	-31.9%	44571.76	-1683.5	-3.64%	-5.58%	+0.66%	-26.4%
'26/06/25	45.25	-1.95	-4.13%	-34.7%	46255.26	+211.66	+0.46%	-5.14%	-4.59%	-29.6%
'26/06/24	47.2	+1.7	+3.74%	-32.3%	46043.6	-1057.05	-2.24%	-7.27%	+5.98%	-25%
'26/06/23	45.5	-1.6	-3.4%	-34.6%	47100.65	-640.86	-1.34%	-8.52%	-2.06%	-26.1%
'26/06/22	47.1	+0.1	+0.21%	-34.5%	47741.51	+1276.31	+2.75%	-6%	-2.54%	-28.5%
'26/06/18	47	-0.4	-0.84%	-35%	46465.2	+587.81	+1.28%	-4.8%	-2.12%	-30.2%
'26/06/17	47.4	+0.6	+1.28%	-34.2%	45877.39	+68.2	+0.15%	-4.66%	+1.13%	-29.5%
'26/06/16	46.8	-1.85	-3.8%	-36.7%	45809.19	+412.2	+0.91%	-3.79%	-4.71%	-32.9%
'26/06/15	48.65	-0.85	-1.72%	-37.8%	45396.99	+1227.95	+2.78%	-1.12%	-4.5%	-36.7%
'26/06/12	49.5	-0.2	-0.4%	-38%	44169.04	+1019.58	+2.36%	+1.22%	-2.76%	-39.2%
'26/06/11	49.7	-0.25	-0.5%	-38.3%	43149.46	-76.08	-0.18%	+1.04%	-0.32%	-39.4%
'26/06/10	49.95	-4.75	-8.68%	-43.7%	43225.54	-1478.9	-3.31%	-2.3%	-5.37%	-41.4%
'26/06/09	54.7	+1.7	+3.21%	-41.9%	44704.44	+1201.66	+2.76%	+0.4%	+0.45%	-42.3%
'26/06/08	53	-4.9	-8.46%	-46.8%	43502.78	-1568.16	-3.48%	-3.1%	-4.98%	-43.7%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/06/05	57.9	+3.8	+7.02%	-43.1%	45070.94	-606.52	-1.33%	-4.38%	+8.35%	-38.7%
'26/06/04	54.1	-0.4	-0.73%	-43.5%	45677.46	-781.7	-1.68%	-5.99%	+0.95%	-37.5%
'26/06/03	54.5	-2.9	-5.05%	-46.3%	46459.16	+901.85	+1.98%	-4.13%	-7.03%	-42.2%
'26/06/02	57.4	+3.8	+7.09%	-42.5%	45557.31	+219.4	+0.48%	-3.67%	+6.61%	-38.9%
'26/06/01	53.6	+4.85	+9.95%	-36.8%	45337.91	+604.97	+1.35%	-2.36%	+8.6%	-34.5%
'26/05/29	48.75	+1.9	+4.06%	-34.3%	44732.94	+1096.5	+2.51%	+0.09%	+1.55%	-34.3%
'26/05/28	46.85	-2.05	-4.19%	-37%	43636.44	-620.36	-1.4%	-1.31%	-2.79%	-35.7%
'26/05/27	48.9	-2.4	-4.68%	-40%	44256.8	+731.43	+1.68%	+0.34%	-6.36%	-40.3%
'26/05/26	51.3	+2.15	+4.37%	-37.3%	43525.37	-119.03	-0.27%	+0.07%	+4.64%	-37.4%
'26/05/25	49.15	+4.45	+9.96%	-31.1%	43644.4	+1376.43	+3.26%	+3.33%	+6.7%	-34.4%
'26/05/22	44.7	+2.75	+6.56%	-26.6%	42267.97	+899.76	+2.18%	+5.58%	+4.38%	-32.2%
'26/05/21	41.95	+2.5	+6.34%	-21.9%	41368.21	+1347.39	+3.37%	+9.13%	+2.97%	-31.1%
'26/05/20	39.45	-0.65	-1.62%	-23.2%	40020.82	-154.74	-0.39%	+8.71%	-1.23%	-31.9%
'26/05/19	40.1	-1.3	-3.14%	-25.6%	40175.56	-716.26	-1.75%	+6.81%	-1.39%	-32.4%
'26/05/18	41.4	+0.8	+1.97%	-24.1%	40891.82	-280.54	-0.68%	+6.08%	+2.65%	-30.2%
'26/05/15	40.6	+2.9	+7.69%	-18.3%	41172.36	-579.39	-1.39%	+4.61%	+9.08%	-22.9%
'26/05/14	37.7	-0.7	-1.82%	-19.8%	41751.75	+377.25	+0.91%	+5.56%	-2.73%	-25.4%
'26/05/13	38.4	-0.6	-1.54%	-21%	41374.5	-523.82	-1.25%	+4.24%	-0.29%	-25.3%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/05/12	39	+0.8	+2.09%	-19.4%	41898.32	+108.26	+0.26%	+4.51%	+1.83%	-23.9%
'26/05/11	38.2	+0.25	+0.66%	-18.8%	41790.06	+186.12	+0.45%	+4.98%	+0.21%	-23.8%
'26/05/08	37.95	-0.55	-1.43%	-20%	41603.94	-329.84	-0.79%	+4.15%	-0.64%	-24.2%
'26/05/07	38.5	-0.1	-0.26%	-20.2%	41933.78	+794.93	+1.93%	+6.17%	-2.19%	-26.4%
'26/05/06	38.6	-0.9	-2.28%	-22%	41138.85	+369.56	+0.91%	+7.13%	-3.19%	-29.2%
'26/05/05	39.5	+0.6	+1.54%	-20.8%	40769.29	+64.15	+0.16%	+7.3%	+1.38%	-28.1%
'26/05/04	38.9	-0.1	-0.26%	-21%	40705.14	+1778.51	+4.57%	+12.2%	-4.83%	-33.2%
'26/04/30	39	+1.25	+3.31%	-18.4%	38926.63	-376.87	-0.96%	+11.1%	+4.27%	-29.5%
'26/04/29	37.75	+0.15	+0.4%	-18.1%	39303.5	-218.23	-0.55%	+10.5%	+0.95%	-28.6%
'26/04/28	37.6	+0.75	+2.04%	-16.4%	39521.73	-94.9	-0.24%	+10.2%	+2.28%	-26.7%
'26/04/27	36.85	-0.3	-0.81%	-17.1%	39616.63	+684.23	+1.76%	+12.2%	-2.57%	-29.3%
'26/04/24	37.15	-0.6	-1.59%	-18.4%	38932.4	+1218.25	+3.23%	+15.8%	-4.82%	-34.2%
'26/04/23	37.75	-1.45	-3.7%	-21.4%	37714.15	-164.32	-0.43%	+15.3%	-3.27%	-36.7%
'26/04/22	39.2	0	0%	-21.4%	37878.47	+273.36	+0.73%	+16.1%	-0.73%	-37.6%
'26/04/21	39.2	+0.15	+0.38%	-21.1%	37605.11	+646.31	+1.75%	+18.2%	-1.37%	-39.3%
'26/04/20	39.05	+0.25	+0.64%	-20.6%	36958.8	+154.46	+0.42%	+18.7%	+0.22%	-39.3%
'26/04/17	38.8	0	0%	-20.6%	36804.34	-327.68	-0.88%	+17.6%	+0.88%	-38.2%
'26/04/16	38.8	-0.4	-1.02%	-21.4%	37132.02	+409.88	+1.12%	+18.9%	-2.14%	-40.4%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/04/15	39.2	-0.3	-0.76%	-22%	36722.14	+426.02	+1.17%	+20.3%	-1.93%	-42.4%
'26/04/14	39.5	+0.6	+1.54%	-20.8%	36296.12	+838.83	+2.37%	+23.2%	-0.83%	-44%
'26/04/13	38.9	-1.45	-3.59%	-23.7%	35457.29	+39.46	+0.11%	+23.3%	-3.7%	-47%
'26/04/10	40.35	-3.2	-7.35%	-29.3%	35417.83	+556.67	+1.6%	+25.3%	-8.95%	-54.6%
'26/04/09	43.55	+1.05	+2.47%	-27.5%	34861.16	+99.78	+0.29%	+25.6%	+2.18%	-53.2%
'26/04/08	42.5	+0.65	+1.55%	-26.4%	34761.38	+1531.56	+4.61%	+31.4%	-3.06%	-57.8%
'26/04/07	41.85	-1.5	-3.46%	-29%	33229.82	+657.39	+2.02%	+34.1%	-5.48%	-63%
'26/04/02	43.35	-1.35	-3.02%	-31.1%	32572.43	-602.39	-1.82%	+31.7%	-1.2%	-62.7%
'26/04/01	44.7	+4.05	+9.96%	-24.2%	33174.82	+1451.83	+4.58%	+37.7%	+5.38%	-61.9%
'26/03/31	40.65	-2.6	-6.01%	-28.8%	31722.99	-795.17	-2.45%	+34.3%	-3.56%	-63.1%
'26/03/30	43.25	+3.25	+8.12%	-23%	32518.16	-594.43	-1.8%	+31.9%	+9.92%	-54.9%
'26/03/27	40	-0.1	-0.25%	-23.2%	33112.59	-225.03	-0.68%	+31%	+0.43%	-54.2%
'26/03/26	40.1	-1.15	-2.79%	-25.3%	33337.62	-101.49	-0.3%	+30.6%	-2.49%	-55.9%
'26/03/25	41.25	+2.55	+6.59%	-20.4%	33439.11	+826.87	+2.54%	+33.9%	+4.05%	-54.3%
'26/03/24	38.7	-0.55	-1.4%	-21.5%	32612.24	-110.26	-0.34%	+33.5%	-1.06%	-55%
'26/03/23	39.25	-1	-2.48%	-23.5%	32722.5	-821.38	-2.45%	+30.2%	-0.03%	-53.7%
'26/03/20	40.25	-0.85	-2.07%	-25.1%	33543.88	-145.8	-0.43%	+29.6%	-1.64%	-54.7%
'26/03/19	41.1	-1.05	-2.49%	-26.9%	33689.68	-658.9	-1.92%	+27.2%	-0.57%	-54.1%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/03/18	42.15	+2.25	+5.64%	-22.8%	34348.58	+512.01	+1.51%	+29.1%	+4.13%	-51.9%
'26/03/17	39.9	-0.5	-1.24%	-23.8%	33836.57	+494.06	+1.48%	+31%	-2.72%	-54.8%
'26/03/16	40.4	-0.35	-0.86%	-24.4%	33342.51	-57.81	-0.17%	+30.8%	-0.69%	-55.2%
'26/03/13	40.75	-0.15	-0.37%	-24.7%	33400.32	-181.54	-0.54%	+30.1%	+0.17%	-54.8%
'26/03/12	40.9	+0.65	+1.61%	-23.5%	33581.86	-532.33	-1.56%	+28%	+3.17%	-51.5%
'26/03/11	40.25	+3.65	+9.97%	-15.8%	34114.19	+1342.32	+4.1%	+33.3%	+5.87%	-49.1%
'26/03/10	36.6	+3.3	+9.91%	-7.51%	32771.87	+661.45	+2.06%	+36%	+7.85%	-43.5%
'26/03/09	33.3	-2.3	-6.46%	-13.5%	32110.42	-1489.12	-4.43%	+30%	-2.03%	-43.5%
'26/03/06	35.6	+0.1	+0.28%	-13.2%	33599.54	-73.4	-0.22%	+29.7%	+0.5%	-42.9%
'26/03/05	35.5	+0.25	+0.71%	-12.6%	33672.94	+844.06	+2.57%	+33%	-1.86%	-45.7%
'26/03/04	35.25	-2.25	-6%	-17.9%	32828.88	-1494.77	-4.35%	+27.2%	-1.65%	-45.1%
'26/03/03	37.5	-1.5	-3.85%	-21%	34323.65	-771.44	-2.2%	+24.4%	-1.65%	-45.5%
'26/03/02	39	-0.3	-0.76%	-21.6%	35095.09	-319.4	-0.9%	+23.3%	+0.14%	-45%
'26/02/26	39.3	+0.7	+1.81%	-20.2%	35414.49	+1.42	0%	+23.3%	+1.81%	-43.5%
'26/02/25	38.6	-0.3	-0.77%	-20.8%	35413.07	+712.25	+2.05%	+25.9%	-2.82%	-46.7%
'26/02/24	38.9	+0.1	+0.26%	-20.6%	34700.82	+927.56	+2.75%	+29.3%	-2.49%	-49.9%
'26/02/23	38.8	+1	+2.65%	-18.5%	33773.26	+167.55	+0.5%	+30%	+2.15%	-48.5%
'26/02/11	37.8	-0.5	-1.31%	-19.6%	33605.71	+532.74	+1.61%	+32.1%	-2.92%	-51.6%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/02/10	38.3	+0.15	+0.39%	-19.3%	33072.97	+668.35	+2.06%	+34.8%	-1.67%	-54%
'26/02/09	38.15	+0.05	+0.13%	-19.2%	32404.62	+621.7	+1.96%	+37.4%	-1.83%	-56.6%
'26/02/06	38.1	-1	-2.56%	-21.2%	31782.92	-18.35	-0.06%	+37.3%	-2.5%	-58.6%
'26/02/05	39.1	-0.45	-1.14%	-22.1%	31801.27	-488.54	-1.51%	+35.3%	+0.37%	-57.4%
'26/02/04	39.55	+0.55	+1.41%	-21%	32289.81	+94.45	+0.29%	+35.7%	+1.12%	-56.7%
'26/02/03	39	+0.05	+0.13%	-20.9%	32195.36	+571.33	+1.81%	+38.1%	-1.68%	-59%
'26/02/02	38.95	-2.05	-5%	-24.9%	31624.03	-439.72	-1.37%	+36.2%	-3.63%	-61.1%
'26/01/30	41	-1.75	-4.09%	-28%	32063.75	-472.52	-1.45%	+34.2%	-2.64%	-62.2%
'26/01/29	42.75	-1.75	-3.93%	-30.8%	32536.27	-267.55	-0.82%	+33.1%	-3.11%	-63.9%
'26/01/28	44.5	+1.25	+2.89%	-28.8%	32803.82	+485.9	+1.5%	+35.1%	+1.39%	-63.9%
'26/01/27	43.25	-2.75	-5.98%	-33%	32317.92	+253.4	+0.79%	+36.2%	-6.77%	-69.3%
'26/01/26	46	+0.7	+1.55%	-32%	32064.52	+103.01	+0.32%	+36.6%	+1.23%	-68.7%
'26/01/23	45.3	+4.1	+9.95%	-25.2%	31961.51	+215.43	+0.68%	+37.6%	+9.27%	-62.8%
'26/01/22	41.2	+0.7	+1.73%	-24%	31746.08	+499.71	+1.6%	+39.8%	+0.13%	-63.7%
'26/01/21	40.5	+0.35	+0.87%	-23.3%	31246.37	-513.62	-1.62%	+37.5%	+2.49%	-60.8%
'26/01/20	40.15	-0.4	-0.99%	-24%	31759.99	+120.7	+0.38%	+38%	-1.37%	-62.1%
'26/01/19	40.55	+0.5	+1.25%	-23.1%	31639.29	+230.59	+0.73%	+39.1%	+0.52%	-62.2%
'26/01/16	40.05	-0.4	-0.99%	-23.9%	31408.7	+598.12	+1.94%	+41.8%	-2.93%	-65.6%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/01/15	40.45	+0.3	+0.75%	-23.3%	30810.58	-131.2	-0.42%	+41.2%	+1.17%	-64.4%
'26/01/14	40.15	+1.3	+3.35%	-20.7%	30941.78	+234.56	+0.76%	+42.2%	+2.59%	-63%
'26/01/13	38.85	-0.95	-2.39%	-22.6%	30707.22	+139.93	+0.46%	+42.9%	-2.85%	-65.5%
'26/01/12	39.8	-0.4	-1%	-23.4%	30567.29	+278.33	+0.92%	+44.2%	-1.92%	-67.6%
'26/01/09	40.2	+1.45	+3.74%	-20.5%	30288.96	-71.59	-0.24%	+43.9%	+3.98%	-64.4%
'26/01/08	38.75	-1.75	-4.32%	-24%	30360.55	-74.92	-0.25%	+43.5%	-4.07%	-67.5%
'26/01/07	40.5	-0.9	-2.17%	-25.6%	30435.47	-140.83	-0.46%	+42.8%	-1.71%	-68.4%
'26/01/06	41.4	+3.75	+9.96%	-18.2%	30576.3	+471.26	+1.57%	+45.1%	+8.39%	-63.3%
'26/01/05	37.65	-0.3	-0.79%	-18.8%	30105.04	+755.23	+2.57%	+48.8%	-3.36%	-67.6%
'26/01/02	37.95	+0.15	+0.4%	-18.5%	29349.81	+386.21	+1.33%	+50.8%	-0.93%	-69.3%
'25/12/31	37.8	-0.45	-1.18%	-19.5%	28963.6	+256.47	+0.89%	+52.1%	-2.07%	-71.6%
'25/12/30	38.25	-0.55	-1.42%	-20.6%	28707.13	-103.76	-0.36%	+51.6%	-1.06%	-72.2%
'25/12/29	38.8	-0.2	-0.51%	-21%	28810.89	+254.87	+0.89%	+52.9%	-1.4%	-74%
'25/12/26	39	+0.95	+2.5%	-19.1%	28556.02	+184.04	+0.65%	+53.9%	+1.85%	-73%
'25/12/24	38.05	-0.55	-1.42%	-20.2%	28371.98	+61.51	+0.22%	+54.3%	-1.64%	-74.5%
'25/12/23	38.6	+0.6	+1.58%	-18.9%	28310.47	+160.83	+0.57%	+55.2%	+1.01%	-74.1%
'25/12/22	38	0	0%	-18.9%	28149.64	+453.29	+1.64%	+57.7%	-1.64%	-76.6%
'25/12/19	38	+0.7	+1.88%	-17.4%	27696.35	+227.82	+0.83%	+59%	+1.05%	-76.4%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/12/18	37.3	-0.7	-1.84%	-18.9%	27468.53	-56.64	-0.21%	+58.7%	-1.63%	-77.6%
'25/12/17	38	0	0%	-18.9%	27525.17	-11.49	-0.04%	+58.6%	+0.04%	-77.6%
'25/12/16	38	-0.55	-1.43%	-20.1%	27536.66	-330.28	-1.19%	+56.7%	-0.24%	-76.8%
'25/12/15	38.55	-0.45	-1.15%	-21%	27866.94	-331.08	-1.17%	+54.9%	+0.02%	-75.9%
'25/12/12	39	-0.05	-0.13%	-21.1%	28198.02	+173.27	+0.62%	+55.8%	-0.75%	-77%
'25/12/11	39.05	-0.05	-0.13%	-21.2%	28024.75	-375.98	-1.32%	+53.8%	+1.19%	-75%
'25/12/10	39.1	-1.2	-2.98%	-23.6%	28400.73	+218.13	+0.77%	+55%	-3.75%	-78.5%
'25/12/09	40.3	+0.5	+1.26%	-22.6%	28182.6	-121.18	-0.43%	+54.3%	+1.69%	-76.9%
'25/12/08	39.8	-3.15	-7.33%	-28.3%	28303.78	+322.89	+1.15%	+56.1%	-8.48%	-84.4%
'25/12/05	42.95	+3.9	+9.99%	-21.1%	27980.89	+185.18	+0.67%	+57.1%	+9.32%	-78.3%
'25/12/04	39.05	+3.55	+10%	-13.2%	27795.71	+2.67	+0.01%	+57.1%	+9.99%	-70.4%
'25/12/03	35.5	+0.3	+0.85%	-12.5%	27793.04	+228.77	+0.83%	+58.4%	+0.02%	-70.9%
'25/12/02	35.2	0	0%	-12.5%	27564.27	+221.74	+0.81%	+59.7%	-0.81%	-72.2%
'25/12/01	35.2	-0.9	-2.49%	-14.7%	27342.53	-283.95	-1.03%	+58.1%	-1.46%	-72.8%
'25/11/28	36.1	+0.7	+1.98%	-13%	27626.48	+71.95	+0.26%	+58.5%	+1.72%	-71.5%
'25/11/27	35.4	-0.05	-0.14%	-13.1%	27554.53	+144.99	+0.53%	+59.3%	-0.67%	-72.5%
'25/11/26	35.45	+0.15	+0.42%	-12.7%	27409.54	+497.37	+1.85%	+62.3%	-1.43%	-75%
'25/11/25	35.3	+1.75	+5.22%	-8.2%	26912.17	+407.93	+1.54%	+64.8%	+3.68%	-73%
交易日期	5484 慧友				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/11/24	33.55	-0.05	-0.15%	-8.33%	26504.24	+69.3	+0.26%	+65.2%	-0.41%	-73.6%
'25/11/21	33.6	-1.2	-3.45%	-11.5%	26434.94	-991.42	-3.61%	+59.2%	+0.16%	-70.7%
'25/11/20	34.8	+0.8	+2.35%	-9.41%	27426.36	+846.24	+3.18%	+64.3%	-0.83%	-73.7%
'25/11/19	34	-1	-2.86%	-12%	26580.12	-176	-0.66%	+63.2%	-2.2%	-75.2%
'25/11/18	35	-1.15	-3.18%	-14.8%	26756.12	-691.19	-2.52%	+59.1%	-0.66%	-73.9%
'25/11/17	36.15	-0.65	-1.77%	-16.3%	27447.31	+49.81	+0.18%	+59.4%	-1.95%	-75.7%

5484 慧友 / K線比較(日)

5484 慧友

新聞及公告

vs 送出

5484 慧友 與 加權指數 之日K線圖比較

vs

5484 慧友與加權指數之日K線圖比較