MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 06月 21日 星期日
首頁 > 證期權 > 台股 > 個股 > 價量明細

5484 慧友

慧友 5484

47.00

▽0.40(▽0.84%)
開盤: 47.45   最高: 48.20   最低: 46.80
昨收: 47.40   買進: 47.00   賣出: 47.05
總量: 586   金額: 0.28億   2026/06/18 14:30:00
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細

 
時間 買進 賣出 成交價 漲跌 單量  
13:30:004747.0547▼ 0.47
13:24:2746.954747▼ 0.41
13:24:0946.954747▼ 0.44
13:21:5246.854746.85▼ 0.551
13:21:5046.854746.85▼ 0.552
13:20:2746.854746.85▼ 0.556
13:19:5446.854746.85▼ 0.551
13:19:5446.8546.946.85▼ 0.551
13:17:4746.84747▼ 0.42
13:17:3046.84747▼ 0.41
13:17:0746.94746.8▼ 0.63
13:17:0746.94746.85▼ 0.551
13:17:0746.94746.9▼ 0.56
13:15:0946.94746.85▼ 0.554
13:15:0946.94746.9▼ 0.51
13:12:2046.8547.0546.85▼ 0.551
13:09:2846.8547.0546.85▼ 0.551
13:07:2446.846.8546.85▼ 0.551
13:06:1346.7546.8546.85▼ 0.551
13:06:1346.7546.8546.85▼ 0.5511
13:06:1346.7546.8546.75▼ 0.651
13:06:0446.7546.846.8▼ 0.61
13:05:2746.7546.846.8▼ 0.61
13:05:2746.846.8546.8▼ 0.61
13:03:4046.846.8546.8▼ 0.610
13:02:5846.846.8546.8▼ 0.61
13:02:2346.8547.0546.85▼ 0.554
13:01:5446.8547.0546.85▼ 0.555
13:00:5046.8547.0546.85▼ 0.552
12:59:3746.8547.0546.85▼ 0.553
12:58:484747.0546.9▼ 0.55
12:58:484747.0546.95▼ 0.455
12:58:484747.0547▼ 0.45
12:57:4646.954747▼ 0.43
12:54:144747.0547▼ 0.41
12:51:5346.9547.0546.95▼ 0.451
12:49:4246.954746.95▼ 0.452
12:46:474747.0547▼ 0.41
12:45:1546.954747▼ 0.41
12:44:414747.0547▼ 0.42
12:43:1546.954747▼ 0.41
12:43:0646.954747▼ 0.41
12:42:514747.0547▼ 0.42
12:40:3646.954747▼ 0.41
12:38:1746.954747▼ 0.42
12:32:4946.946.9546.95▼ 0.451
12:32:2846.946.9546.95▼ 0.451
12:28:3846.946.9546.95▼ 0.451
12:27:1346.946.9546.95▼ 0.452
12:24:3146.8546.9546.85▼ 0.552
12:23:5846.8546.946.9▼ 0.55
12:23:0946.8546.946.9▼ 0.55
12:21:3046.8546.946.85▼ 0.551
12:18:4446.8546.946.85▼ 0.551
12:17:4346.8546.946.85▼ 0.551
12:16:1546.8546.946.9▼ 0.51
12:14:0146.946.9546.9▼ 0.51
12:14:0046.946.9546.9▼ 0.52
12:12:3146.946.9546.9▼ 0.51
12:11:5346.94746.9▼ 0.51
12:09:1146.954746.9▼ 0.51
12:09:1146.954746.95▼ 0.451
12:06:4146.954746.95▼ 0.451
12:04:1846.94746.9▼ 0.52
12:03:384747.0547▼ 0.49
12:03:374747.0547▼ 0.415
12:03:304747.0547▼ 0.41
12:03:084747.0547▼ 0.42
12:00:4547.0547.1547.05▼ 0.352
12:00:4447.147.247.1▼ 0.320
12:00:4447.1547.247.15▼ 0.255
12:00:1347.1547.347.15▼ 0.251
11:56:0547.247.347.2▼ 0.21
11:55:5147.247.347.2▼ 0.22
11:54:4947.247.347.2▼ 0.22
11:54:3947.247.347.2▼ 0.22
11:52:5947.247.347.2▼ 0.21
11:51:1247.247.2547.3▼ 0.11
11:51:1247.247.2547.25▼ 0.151
11:49:4547.247.347.2▼ 0.23
11:49:3647.247.347.2▼ 0.27
11:49:3647.247.347.2▼ 0.26
11:47:0747.247.347.3▼ 0.15
11:44:4947.2547.347.3▼ 0.11
11:44:1347.247.347.2▼ 0.21
11:43:4947.247.347.2▼ 0.22
11:43:0447.2547.347.25▼ 0.151
11:42:4647.2547.347.25▼ 0.151
11:37:0847.2547.447.25▼ 0.151
11:36:0747.2547.447.25▼ 0.151
11:31:4147.347.447.3▼ 0.12
11:30:0547.347.447.4--3
11:28:3447.2547.3547.35▼ 0.051
11:28:3047.2547.3547.25▼ 0.151
11:27:2447.3547.447.35▼ 0.052
11:26:5047.3547.447.35▼ 0.051
11:24:5347.2547.347.3▼ 0.12
11:22:2547.247.2547.25▼ 0.154
11:22:2547.2547.347.25▼ 0.156
11:20:3747.2547.347.3▼ 0.12
11:20:0747.347.447.3▼ 0.11
11:17:3247.2547.447.25▼ 0.151
11:17:1347.2547.447.4--1
11:15:1047.247.447.2▼ 0.21
11:11:3947.247.347.3▼ 0.11
11:08:0447.247.447.2▼ 0.21
11:07:4047.2547.447.25▼ 0.152
11:05:4947.2547.447.25▼ 0.151
11:05:3347.347.447.25▼ 0.152
11:05:3347.347.447.3▼ 0.11
11:04:1647.347.447.3▼ 0.11
10:57:1947.2547.347.3▼ 0.11
10:55:2347.2547.347.3▼ 0.11
10:48:1847.347.447.3▼ 0.14
10:47:5847.347.447.3▼ 0.11
10:44:2547.347.447.3▼ 0.15
10:44:2547.347.447.3▼ 0.14
10:44:1847.347.447.3▼ 0.112
10:44:1847.3547.447.35▼ 0.056
10:43:2547.447.647.4--6
10:41:2547.447.647.4--1
10:39:1947.447.647.4--1
10:36:1047.447.747.4--1
10:32:3247.647.847.4--2
10:32:3247.647.847.45▲ 0.052
10:32:3247.647.847.5▲ 0.11
10:32:3247.647.847.6▲ 0.21
10:31:1647.4547.647.6▲ 0.21
10:30:5147.447.647.6▲ 0.21
10:29:4747.447.547.5▲ 0.12
10:28:4647.447.547.5▲ 0.12
10:28:3647.447.4547.45▲ 0.051
10:28:1747.447.4547.45▲ 0.051
10:26:5547.447.4547.4--1
10:23:3447.3547.447.4--1
10:23:3447.3547.447.4--1
10:23:2547.347.447.4--2
10:23:1947.347.3547.35▼ 0.051
10:22:5347.347.3547.35▼ 0.051
10:22:1947.347.3547.35▼ 0.051
10:18:3347.3547.447.35▼ 0.051
10:17:1147.3547.447.4--1
10:17:1047.447.4547.4--1
10:14:4247.447.4547.4--2
10:14:2647.447.4547.4--3
10:13:4047.347.447.4--2
10:13:3947.347.3547.35▼ 0.051
10:13:1747.347.3547.3▼ 0.11
10:12:3947.347.3547.3▼ 0.12
10:12:2047.347.3547.3▼ 0.11
10:11:4047.347.3547.3▼ 0.12
10:11:2747.347.3547.3▼ 0.12
10:10:4747.347.3547.3▼ 0.11
10:07:4747.347.3547.35▼ 0.051
10:07:4547.347.3547.3▼ 0.11
10:06:1147.347.3547.3▼ 0.11
10:05:2947.347.3547.3▼ 0.11
10:04:5547.347.3547.3▼ 0.11
10:04:4147.2547.347.3▼ 0.12
10:04:3147.2547.347.25▼ 0.153
10:04:0347.2547.3547.25▼ 0.151
10:03:5147.347.3547.3▼ 0.12
10:03:3747.347.3547.3▼ 0.11
10:02:2747.347.3547.3▼ 0.11
10:01:4147.3547.447.35▼ 0.052
09:59:4847.3547.447.35▼ 0.052
09:59:2847.1547.2547.25▼ 0.151
09:59:0347.247.347.2▼ 0.22
09:59:0347.247.347.2▼ 0.24
09:59:0247.247.347.2▼ 0.21
09:58:2447.2547.4547.25▼ 0.151
09:58:1447.347.4547.2▼ 0.21
09:58:1447.347.4547.25▼ 0.152
09:58:1447.347.4547.3▼ 0.12
09:57:1047.347.4547.3▼ 0.12
09:55:5647.3547.547.35▼ 0.051
09:55:5647.447.547.4--14
09:55:4547.547.647.5▲ 0.12
09:55:0847.547.647.5▲ 0.12
09:55:0647.547.647.5▲ 0.111
09:53:4147.647.7547.6▲ 0.21
09:52:4847.547.7547.5▲ 0.11
09:52:2847.647.847.6▲ 0.21
09:50:5847.647.747.7▲ 0.31
09:50:4847.747.947.7▲ 0.31
09:50:4347.747.947.7▲ 0.31
09:50:4047.747.847.7▲ 0.31
09:48:5647.747.9547.7▲ 0.32
09:48:3947.7547.9547.75▲ 0.355
09:48:3947.847.9547.8▲ 0.49
09:41:134848.148▲ 0.610
09:40:1448.0548.148.05▲ 0.651
09:38:5848.0548.148.05▲ 0.654
09:37:3848.148.3548.1▲ 0.71
09:37:3748.248.448.2▲ 0.89
09:37:0148.2548.4548.25▲ 0.852
09:34:1448.148.248.2▲ 0.81
09:33:2548.0548.248.2▲ 0.81
09:32:3448.0548.148.1▲ 0.71
09:32:314848.0548.05▲ 0.651
09:32:114848.0548▲ 0.61
09:31:384848.0548▲ 0.61
09:31:3147.94848▲ 0.62
09:30:3447.948.0548.05▲ 0.653
09:30:0747.947.9547.95▲ 0.552
09:30:0547.94848▲ 0.69
09:29:0447.847.9547.8▲ 0.46
09:29:0147.84847.8▲ 0.43
09:28:4347.84847.8▲ 0.42
09:28:1447.847.9547.95▲ 0.551
09:27:1647.7547.9547.95▲ 0.551
09:26:5647.7547.9547.75▲ 0.355
09:26:5247.7547.947.9▲ 0.51
09:26:3747.7547.9547.95▲ 0.551
09:26:3147.947.9547.9▲ 0.55
09:24:3147.7547.947.9▲ 0.51
09:24:044848.0548▲ 0.62
09:23:4947.74848▲ 0.66
09:22:3047.6547.747.7▲ 0.32
09:21:5747.754847.7▲ 0.31
09:21:5747.754847.75▲ 0.351
09:19:1647.547.747.7▲ 0.31
09:18:3447.447.547.5▲ 0.11
09:18:3447.447.4547.45▲ 0.053
09:17:5447.3547.447.4--3
09:17:3647.3547.4547.45▲ 0.052
09:14:2247.2547.347.3▼ 0.13
09:13:0247.347.4547.3▼ 0.12
09:09:3947.347.547.3▼ 0.12
09:09:1747.4547.547.45▲ 0.051
09:09:1747.247.4547.45▲ 0.052
09:09:1347.3547.4547.35▼ 0.051
09:07:2947.447.6547.4--5
09:07:1047.547.7547.5▲ 0.12
09:06:4047.547.6547.8▲ 0.41
09:06:4047.547.6547.7▲ 0.31
09:06:4047.547.6547.65▲ 0.251
09:04:4647.4547.847.45▲ 0.051
09:04:0647.247.547.5▲ 0.15
09:04:0647.247.4547.45▲ 0.051
09:04:0047.247.447.4--1
09:03:5447.247.447.2▼ 0.21
09:02:2247.147.447.1▼ 0.31
09:01:0447.247.447.4--1
09:01:0347.247.447.4--1
09:00:18----47.4--2

資券變化

單位:張數  2025/09/22
融資買進 融資賣出 融資餘額 融資限額
0 0 0 0
融券買進 融券賣出 融券餘額 融券限額
0 0 0 0

法人持股

單位:張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 38 0 0
2025/09/22 54 0 0
2025/09/19 -20 0 0
2025/09/18 31 0 0
2025/09/17 -34 0 -1

近6月融資走勢圖

 

近6月融券走勢圖

 

產業供銷分析

 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅
競爭者 6556勝品CCD電子攝影機73.5△0.9△1.24%
競爭者 3356奇偶DVR60.4△0.5△0.83%
競爭者 5489彩富DVR46.6△4.2△9.91%
競爭者 8072陞泰DVR29.4△0.5△1.73%
競爭者 3297杭特安全監控系統31.6----
競爭者 3356奇偶安全監控系統60.4△0.5△0.83%
競爭者 5489彩富安全監控系統46.6△4.2△9.91%
競爭者 8072陞泰安全監控系統29.4△0.5△1.73%
上游供應商 3702大聯大IC112△5△4.67%
下游客戶 5484慧友DVR47▽0.4▽0.84%

注目焦點

投資講座:

上市

上櫃

期指

富台

景氣

TSE
註:交易日14:30至下次開盤前,成交金額含盤後定價,不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
OTC
台指期
富台
27
分數:27分
燈號:綠燈
景氣穩定

看懂財報 - 5484 慧 友

經營能力 獲利能力
綜合評分 29 綜合評分 40
同業標準 29 同業標準 58
評比 評比
成長能力 償債能力
綜合評分 28 綜合評分 8
同業標準 40 同業標準 18
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞