≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4979 華星光 / K線比較(日)

4979 華星光

日期: 11/12權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
375396-21-5.3%9.85%400410.5371.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,70538.14億11,739827股/筆39311.1954.661.23
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)
8,67233.21億9,940872張/筆382.9+13 (+3.39%)

連續漲跌: 連3漲→跌  ( -21元 / -5.3%)

財報評分: 最新72分 / 平均51分

上櫃指數: 335.73 (-8.38 / -2.44%)

新聞及公告

• 【量大強漲股整理】台積電營收亮眼!下波AI供應鏈換誰表現? (Anue鉅亨 11/10 18:05)

• 華星光可轉換公司債華星光三(代號：49793)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 11/10 16:31)

• 〈焦點股〉Coherent財測上修飆漲 激勵光通訊逾10檔亮燈漲停板 (Anue鉅亨 11/10 12:52)

• 光通訊大廠財報報喜！聯亞站回2000　領10檔個股刷漲停 (ETtoday新聞雲 11/10 12:19)

• 〈焦點股〉台股逆襲大反攻！ 光通訊族群臉紅超過10檔亮燈衝上漲停板 (Anue鉅亨 11/09 12:56)

• 〈熱門股〉華星光Q3獲利創單季新高 外資連5買先行布局 (Anue鉅亨 11/08 23:50)

• 華星光董事會決議通過2026年第三季合併財務報告 (公告訊息 11/05 17:35)

• 華星光可轉換公司債華星光四(代號：49794)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 11/04 16:58)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 〈焦點股〉Lumentum、Coherent大漲 眾達-KY領軍光通訊族群紅光滿面 (Anue鉅亨 10/28 13:55)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 台股6檔「抓去關」新名單　下周一起處置到10／23 (ETtoday新聞雲 10/16 18:09)

• 華星光有價證券達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 10/14 15:02)

• 美AI光通訊股重挫！千金股聯亞跌停鎖死　領跌9檔摔至亮燈 (ETtoday新聞雲 10/13 10:27)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 【跨年度做夢行情】友達、聯亞、台達電、聯發科非首選？這幾檔才是下一檔飆股？ (Anue鉅亨 10/05 10:29)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈焦點股〉美國擬限中國光模組禁令 聯亞、前鼎漲停領光通訊齊嗨 (Anue鉅亨 10/02 13:20)

• 快訊／4檔「抓去關」新名單　高價股3哥創意處置到10／5 (ETtoday新聞雲 09/24 17:56)

• 華星光新品布局估2027 H2放量 法人估產能擴張有望開啟高速成長 (Anue鉅亨 09/18 21:04)

• 〈焦點股〉「3.2T矽光子引擎」技術發表 華星光、環宇-KY漲停領漲光通訊股 (Anue鉅亨 09/18 13:15)

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 7月獲利亮眼 外資買超助華星光、前鼎收漲停 (Anue鉅亨 09/04 20:33)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 飆股華星光列「抓去關」新名單　明起處置到9／3 (ETtoday新聞雲 08/27 18:02)

• 利多齊發台股卻攻不動？資金棄高就低！低基期概念正浮現補漲訊號 (Anue鉅亨 08/27 17:04)

• 〈焦點股〉輝達財報亮眼光通訊各擁AI題材 上詮、環宇3檔亮燈漲停 (Anue鉅亨 08/27 12:06)

• 華星光自結7月獲利1.31億元年增65.8％ 產品升級帶動獲利增長 (Anue鉅亨 08/26 20:14)

• 聯亞VS華星光誰更強？【CPO爆發倒數】9檔黑馬股出列！ (Anue鉅亨 08/26 09:02)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 台股月線失而復得 量縮震盪現轉機？ 半導體展前夕「高勝率名單」準備接棒！ (Anue鉅亨 08/25 15:51)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 【崩盤倒數】美債飆19年新高！ 99%散戶恐做錯這一步！ (Anue鉅亨 08/24 09:17)

• 台股量縮外資防禦、本土調節？ 下週進入關鍵期，台積電撐盤後資金輪動看「三大族群」！ (Anue鉅亨 08/21 16:25)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 反彈行情進入分化期！量縮橫盤短打勝率最高，兩大強勢主流「二次買點」浮現！ (Anue鉅亨 08/20 17:07)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 【獨家揭秘】第三季最狂主流！ 10檔最具爆發力的飆馬股在這！？ (Anue鉅亨 08/14 09:07)

• 禾伸堂、華星光等4檔飆股明起抓去關禁閉 處置期間至8/20 (Anue鉅亨 08/13 19:53)

• 4檔「抓去關」新名單　被動元件禾伸堂入列 (ETtoday新聞雲 08/13 18:10)

• 華星光受邀參加中信證券舉辦之線上法人說明會 (公告訊息 08/13 17:22)

• 華星光董事會決議通過2026年第二季合併財務報告 (公告訊息 08/13 17:13)

• 《價值型投資 最新產業研究報告》華星光 (4979-TW) 美國光通訊大廠財報報喜，三條供應線開始接棒 (Anue鉅亨 08/13 13:45)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 連巴菲特都看好？ AI越強，真正暴賺的是「電、熱、光」三大隱形冠軍！ (Anue鉅亨 08/12 09:00)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4979 華星光加權指數漲跌幅
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
'26/11/12375-21-5.3%-5.3%43091.87-1165.28-2.63%-2.63%-2.67%-2.67%
'26/11/11396+13+3.39%-2.09%44257.15+1545.23+3.62%+0.89%-0.23%-2.98%
'26/11/10383+34.5+9.9%+7.6%42711.92+1050.22+2.52%+3.43%+7.38%+4.17%
'26/11/09348.5+31.5+9.94%+18.3%41661.7+1960.06+4.94%+8.54%+5%+9.76%
'26/11/06317-29.5-8.51%+8.23%39701.64-1873.08-4.51%+3.65%-4%+4.58%
'26/11/05346.5-29.5-7.85%-0.27%41574.72-1374.19-3.2%+0.33%-4.65%-0.6%
'26/11/04376-7.5-1.96%-2.22%42948.91-358.63-0.83%-0.5%-1.13%-1.72%
'26/11/03383.5-42.5-9.98%-12%43307.54-1612.6-3.59%-4.07%-6.39%-7.9%
'26/11/02426-21-4.7%-16.1%44920.14-291.69-0.65%-4.69%-4.05%-11.4%
'26/10/30447-30-6.29%-21.4%45211.83-1156.5-2.49%-7.07%-3.8%-14.3%
'26/10/29477-11.5-2.35%-23.2%46368.33-667.25-1.42%-8.38%-0.93%-14.8%
'26/10/28488.5+21+4.49%-19.8%47035.58+939.35+2.04%-6.52%+2.45%-13.3%
'26/10/27467.5+17.5+3.89%-16.7%46096.23+54.8+0.12%-6.41%+3.77%-10.3%
'26/10/22450-38-7.79%-23.2%46041.43-846.34-1.81%-8.1%-5.98%-15.1%
'26/10/21488+18+3.83%-20.2%46887.77+594.84+1.28%-6.91%+2.55%-13.3%
'26/10/20470-10-2.08%-21.9%46292.93-529.15-1.13%-7.97%-0.95%-13.9%
'26/10/19480-40-7.69%-27.9%46822.08-289.18-0.61%-8.53%-7.08%-19.4%
'26/10/16520-22-4.06%-30.8%47111.26+141.39+0.3%-8.26%-4.36%-22.6%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/10/15542-46-7.82%-36.2%46969.87-1655.96-3.41%-11.4%-4.41%-24.8%
'26/10/14588+53+9.91%-29.9%48625.83+284.52+0.59%-10.9%+9.32%-19%
'26/10/13535-47-8.08%-35.6%48341.31-960.65-1.95%-12.6%-6.13%-23%
'26/10/12582+17+3.01%-33.6%49301.96-11.48-0.02%-12.6%+3.03%-21%
'26/10/08565-14-2.42%-35.2%49313.44-492.93-0.99%-13.5%-1.43%-21.8%
'26/10/07579+11+1.94%-34%49806.37-16.18-0.03%-13.5%+1.97%-20.5%
'26/10/06568-30-5.02%-37.3%49822.55+110.51+0.22%-13.3%-5.24%-24%
'26/10/05598+13+2.22%-35.9%49712.04+1236.3+2.55%-11.1%-0.33%-24.8%
'26/10/02585+28+5.03%-32.7%48475.74+122.25+0.25%-10.9%+4.78%-21.8%
'26/10/01557-12-2.11%-34.1%48353.49+413.36+0.86%-10.1%-2.97%-24%
'26/09/30569+2+0.35%-33.9%47940.13+308.17+0.65%-9.53%-0.3%-24.3%
'26/09/29567+4+0.71%-33.4%47631.96-392.64-0.82%-10.3%+1.53%-23.1%
'26/09/24563-27-4.58%-36.4%48024.6-132.69-0.28%-10.5%-4.3%-25.9%
'26/09/23590-15-2.48%-38%48157.29+357.12+0.75%-9.85%-3.23%-28.2%
'26/09/22605-13-2.1%-39.3%47800.17+81.33+0.17%-9.7%-2.27%-29.6%
'26/09/21618+7+1.15%-38.6%47718.84+538.09+1.14%-8.67%+0.01%-30%
'26/09/18611+55+9.89%-32.6%47180.75+892.75+1.93%-6.9%+7.96%-25.6%
'26/09/17556+9+1.65%-31.4%46288+439.1+0.96%-6.01%+0.69%-25.4%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/09/16547+38+7.47%-26.3%45848.9+337.41+0.74%-5.32%+6.73%-21%
'26/09/15509-38-6.95%-31.4%45511.49-351.03-0.77%-6.04%-6.18%-25.4%
'26/09/14547+16+3.01%-29.4%45862.52-322.33-0.7%-6.7%+3.71%-22.7%
'26/09/11531-40-7.01%-34.3%46184.85-755.64-1.61%-8.2%-5.4%-26.1%
'26/09/10571-39-6.39%-38.5%46940.49-242.87-0.51%-8.67%-5.88%-29.9%
'26/09/09610+5+0.83%-38%47183.36+77.58+0.16%-8.52%+0.67%-29.5%
'26/09/08605+15+2.54%-36.4%47105.78-220.49-0.47%-8.95%+3.01%-27.5%
'26/09/07590-39-6.2%-40.4%47326.27+775.14+1.67%-7.43%-7.87%-33%
'26/09/04629+57+9.97%-34.4%46551.13+693.47+1.51%-6.03%+8.46%-28.4%
'26/09/03572-52-8.33%-39.9%45857.66-307.06-0.67%-6.66%-7.66%-33.2%
'26/09/02624+24+4%-37.5%46164.72-784-1.67%-8.22%+5.67%-29.3%
'26/09/01600-9-1.48%-38.4%46948.72+820.25+1.78%-6.58%-3.26%-31.8%
'26/08/31609-1-0.16%-38.5%46128.47-202.98-0.44%-6.99%+0.28%-31.5%
'26/08/28610-7-1.13%-39.2%46331.45+356.23+0.77%-6.27%-1.9%-33%
'26/08/27617+19+3.18%-37.3%45975.22+142.6+0.31%-5.98%+2.87%-31.3%
'26/08/26598-3-0.5%-37.6%45832.62+663.16+1.47%-4.6%-1.97%-33%
'26/08/25601+54+9.87%-31.4%45169.46+407.14+0.91%-3.73%+8.96%-27.7%
'26/08/24547-30-5.2%-35%44762.32-461.97-1.02%-4.72%-4.18%-30.3%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/08/21577+7+1.23%-34.2%45224.29+290.55+0.65%-4.1%+0.58%-30.1%
'26/08/20570+41+7.75%-29.1%44933.74+214.39+0.48%-3.64%+7.27%-25.5%
'26/08/19529+1+0.19%-29%44719.35-589.33-1.3%-4.89%+1.49%-24.1%
'26/08/18528-17-3.12%-31.2%45308.68-548.59-1.2%-6.03%-1.92%-25.2%
'26/08/17545+23+4.41%-28.2%45857.27+46.26+0.1%-5.94%+4.31%-22.2%
'26/08/14522-42-7.45%-33.5%45811.01-210.47-0.46%-6.37%-6.99%-27.1%
'26/08/13564+3+0.53%-33.2%46021.48+503.41+1.11%-5.33%-0.58%-27.8%
'26/08/12561+51+10%-26.5%45518.07+397.35+0.88%-4.5%+9.12%-22%
'26/08/11510-26-4.85%-30%45120.72+191.96+0.43%-4.09%-5.28%-25.9%
'26/08/10536+48+9.84%-23.2%44928.76+702.85+1.59%-2.56%+8.25%-20.6%
'26/08/0748800%-23.2%44225.91-170.79-0.38%-2.94%+0.38%-20.2%
'26/08/06488-4-0.81%-23.8%44396.7-214.9-0.48%-3.41%-0.33%-20.4%
'26/08/05492+44.5+9.94%-16.2%44611.6+1250.94+2.88%-0.62%+7.06%-15.6%
'26/08/04447.5+40.5+9.95%-7.86%43360.66-25.75-0.06%-0.68%+10%-7.18%
'26/08/03407+37+10%+1.35%43386.41+266.66+0.62%-0.06%+9.38%+1.42%
'26/07/31370+23.5+6.78%+8.23%43119.75+3186.45+7.98%+7.91%-1.2%+0.32%
'26/07/30346.5-38-9.88%-2.47%39933.3-105.88-0.26%+7.62%-9.62%-10.1%
'26/07/29384.5-42.5-9.95%-12.2%40039.18-1564.18-3.76%+3.58%-6.19%-15.8%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/07/28427-21.5-4.79%-16.4%41603.36-2030.83-4.65%-1.24%-0.14%-15.1%
'26/07/27448.5+22+5.16%-12.1%43634.19-20.65-0.05%-1.29%+5.21%-10.8%
'26/07/24426.5+19+4.66%-7.98%43654.84-1195.97-2.67%-3.92%+7.33%-4.05%
'26/07/23407.5+28.5+7.52%-1.06%44850.81+25.03+0.06%-3.87%+7.46%+2.81%
'26/07/22379+22+6.16%+5.04%44825.78+592.91+1.34%-2.58%+4.82%+7.62%
'26/07/21357+17+5%+10.3%44232.87+1783.17+4.2%+1.51%+0.8%+8.78%
'26/07/20340-16-4.49%+5.34%42449.7-221.57-0.52%+0.99%-3.97%+4.35%
'26/07/17356-36-9.18%-4.34%42671.27-2953.71-6.47%-5.55%-2.71%+1.22%
'26/07/16392-18-4.39%-8.54%45624.98-6.61-0.01%-5.57%-4.38%-2.97%
'26/07/15410+7+1.74%-6.95%45631.59+893.64+2%-3.68%-0.26%-3.27%
'26/07/14403-14-3.36%-10.1%44737.95-642.57-1.42%-5.04%-1.94%-5.03%
'26/07/13419-13.5-3.12%-12.8%45380.52+25.91+0.06%-4.99%-3.18%-7.84%
'26/07/09432.5-2-0.46%-13.2%45354.61-379.8-0.83%-5.78%+0.37%-7.46%
'26/07/08434.5+6.5+1.52%-11.9%45734.41+255.3+0.56%-5.25%+0.96%-6.67%
'26/07/07428-29-6.35%-17.5%45479.11-1077.28-2.31%-7.44%-4.04%-10.1%
'26/07/06457-11.5-2.45%-19.5%46556.39-224.23-0.48%-7.89%-1.97%-11.6%
'26/07/03468.5+23.5+5.28%-15.3%46780.62+36.46+0.08%-7.81%+5.2%-7.47%
'26/07/02445-5.5-1.22%-16.3%46744.16-274.83-0.58%-8.35%-0.64%-7.96%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/07/01450.5-23.5-4.96%-20.5%47018.99+893.08+1.94%-6.58%-6.9%-13.9%
'26/06/30474+17.5+3.83%-17.4%46125.91+1126.01+2.5%-4.24%+1.33%-13.2%
'26/06/29456.5-2.5-0.54%-17.9%44999.9+428.14+0.96%-3.32%-1.5%-14.5%
'26/06/26459-16.5-3.47%-20.7%44571.76-1683.5-3.64%-6.84%+0.17%-13.9%
'26/06/25475.5-24.5-4.9%-24.6%46255.26+211.66+0.46%-6.41%-5.36%-18.2%
'26/06/24500-25-4.76%-28.2%46043.6-1057.05-2.24%-8.51%-2.52%-19.7%
'26/06/23525-27-4.89%-31.7%47100.65-640.86-1.34%-9.74%-3.55%-22%
'26/06/22552-15-2.65%-33.5%47741.51+1276.31+2.75%-7.26%-5.4%-26.2%
'26/06/18567+21+3.85%-31%46465.2+587.81+1.28%-6.07%+2.57%-24.9%
'26/06/17546-22-3.87%-33.6%45877.39+68.2+0.15%-5.93%-4.02%-27.7%
'26/06/16568+18+3.27%-31.5%45809.19+412.2+0.91%-5.08%+2.36%-26.4%
'26/06/15550+49+9.78%-24.8%45396.99+1227.95+2.78%-2.44%+7%-22.3%
'26/06/12501+28+5.92%-20.3%44169.04+1019.58+2.36%-0.13%+3.56%-20.2%
'26/06/11473-31-6.15%-25.2%43149.46-76.08-0.18%-0.31%-5.97%-24.9%
'26/06/10504-56-10%-32.7%43225.54-1478.9-3.31%-3.61%-6.69%-29.1%
'26/06/09560+23+4.28%-29.8%44704.44+1201.66+2.76%-0.94%+1.52%-28.9%
'26/06/08537-59-9.9%-36.7%43502.78-1568.16-3.48%-4.39%-6.42%-32.4%
'26/06/05596+6+1.02%-36.1%45070.94-606.52-1.33%-5.66%+2.35%-30.4%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/06/04590-47-7.38%-40.8%45677.46-781.7-1.68%-7.25%-5.7%-33.6%
'26/06/03637+7+1.11%-40.2%46459.16+901.85+1.98%-5.41%-0.87%-34.7%
'26/06/02630-20-3.08%-42%45557.31+219.4+0.48%-4.95%-3.56%-37%
'26/06/01650+26+4.17%-39.6%45337.91+604.97+1.35%-3.67%+2.82%-35.9%
'26/05/29624+20+3.31%-37.6%44732.94+1096.5+2.51%-1.25%+0.8%-36.3%
'26/05/28604-24-3.82%-40%43636.44-620.36-1.4%-2.63%-2.42%-37.3%
'26/05/27628-52-7.65%-44.6%44256.8+731.43+1.68%-1%-9.33%-43.6%
'26/05/26680+25+3.82%-42.4%43525.37-119.03-0.27%-1.27%+4.09%-41.2%
'26/05/25655+25+3.97%-40.2%43644.4+1376.43+3.26%+1.95%+0.71%-42.1%
'26/05/22630+37+6.24%-36.4%42267.97+899.76+2.18%+4.17%+4.06%-40.6%
'26/05/21593+31+5.52%-32.9%41368.21+1347.39+3.37%+7.67%+2.15%-40.6%
'26/05/20562+39+7.46%-27.9%40020.82-154.74-0.39%+7.26%+7.85%-35.2%
'26/05/19523-28-5.08%-31.6%40175.56-716.26-1.75%+5.38%-3.33%-37%
'26/05/18551+20+3.77%-29%40891.82-280.54-0.68%+4.66%+4.45%-33.7%
'26/05/15531-58-9.85%-36%41172.36-579.39-1.39%+3.21%-8.46%-39.2%
'26/05/14589-11-1.83%-37.2%41751.75+377.25+0.91%+4.15%-2.74%-41.3%
'26/05/13600-59-8.95%-42.8%41374.5-523.82-1.25%+2.85%-7.7%-45.6%
'26/05/12659-13-1.93%-43.9%41898.32+108.26+0.26%+3.12%-2.19%-47%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/05/11672+12+1.82%-42.9%41790.06+186.12+0.45%+3.58%+1.37%-46.5%
'26/05/08660-40-5.71%-46.1%41603.94-329.84-0.79%+2.76%-4.92%-48.9%
'26/05/07700-3-0.43%-46.4%41933.78+794.93+1.93%+4.75%-2.36%-51.1%
'26/05/06703-15-2.09%-47.5%41138.85+369.56+0.91%+5.7%-3%-53.2%
'26/05/05718+49+7.32%-43.6%40769.29+64.15+0.16%+5.86%+7.16%-49.5%
'26/05/04669+60+9.85%-38.1%40705.14+1778.51+4.57%+10.7%+5.28%-48.8%
'26/04/30609+49+8.75%-32.7%38926.63-376.87-0.96%+9.64%+9.71%-42.3%
'26/04/29560-1-0.18%-32.8%39303.5-218.23-0.55%+9.03%+0.37%-41.8%
'26/04/28561+15+2.75%-31%39521.73-94.9-0.24%+8.77%+2.99%-39.7%
'26/04/27546-58-9.6%-37.6%39616.63+684.23+1.76%+10.7%-11.4%-48.3%
'26/04/24604+37+6.53%-33.5%38932.4+1218.25+3.23%+14.3%+3.3%-47.8%
'26/04/23567-62-9.86%-40.1%37714.15-164.32-0.43%+13.8%-9.43%-53.8%
'26/04/22629-26-3.97%-42.4%37878.47+273.36+0.73%+14.6%-4.7%-57%
'26/04/21655-53-7.49%-46.8%37605.11+646.31+1.75%+16.6%-9.24%-63.3%
'26/04/20708+64+9.94%-41.5%36958.8+154.46+0.42%+17.1%+9.52%-58.5%
'26/04/17644+58+9.9%-35.7%36804.34-327.68-0.88%+16.1%+10.8%-51.7%
'26/04/16586+53+9.94%-29.3%37132.02+409.88+1.12%+17.3%+8.82%-46.6%
'26/04/15533+48+9.9%-22.3%36722.14+426.02+1.17%+18.7%+8.73%-41%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/04/14485+20+4.3%-18.9%36296.12+838.83+2.37%+21.5%+1.93%-40.5%
'26/04/13465+15.5+3.45%-16.1%35457.29+39.46+0.11%+21.7%+3.34%-37.8%
'26/04/10449.5+20.5+4.78%-12.1%35417.83+556.67+1.6%+23.6%+3.18%-35.7%
'26/04/09429+7.5+1.78%-10.6%34861.16+99.78+0.29%+24%+1.49%-34.5%
'26/04/08421.5+17+4.2%-6.8%34761.38+1531.56+4.61%+29.7%-0.41%-36.5%
'26/04/07404.5+20.5+5.34%-1.82%33229.82+657.39+2.02%+32.3%+3.32%-34.1%
'26/04/02384+8.5+2.26%+0.4%32572.43-602.39-1.82%+29.9%+4.08%-29.5%
'26/04/01375.5+34+9.96%+10.4%33174.82+1451.83+4.58%+35.8%+5.38%-25.4%
'26/03/31341.5-37.5-9.89%-0.53%31722.99-795.17-2.45%+32.5%-7.44%-33%
'26/03/30379-17.5-4.41%-4.92%32518.16-594.43-1.8%+30.1%-2.61%-35.1%
'26/03/27396.5-14.5-3.53%-8.27%33112.59-225.03-0.68%+29.3%-2.85%-37.5%
'26/03/26411-14.5-3.41%-11.4%33337.62-101.49-0.3%+28.9%-3.11%-40.3%
'26/03/25425.5+38.5+9.95%-2.58%33439.11+826.87+2.54%+32.1%+7.41%-34.7%
'26/03/24387+7+1.84%-0.79%32612.24-110.26-0.34%+31.7%+2.18%-32.5%
'26/03/23380-24.5-6.06%-6.8%32722.5-821.38-2.45%+28.5%-3.61%-35.3%
'26/03/20404.5+13+3.32%-3.7%33543.88-145.8-0.43%+27.9%+3.75%-31.6%
'26/03/19391.5+8.5+2.22%-1.57%33689.68-658.9-1.92%+25.5%+4.14%-27%
'26/03/18383-12-3.04%-4.56%34348.58+512.01+1.51%+27.4%-4.55%-31.9%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/03/17395-32-7.49%-11.7%33836.57+494.06+1.48%+29.2%-8.97%-40.9%
'26/03/16427+25.5+6.35%-6.1%33342.51-57.81-0.17%+29%+6.52%-35.1%
'26/03/13401.5+14+3.61%-2.71%33400.32-181.54-0.54%+28.3%+4.15%-31%
'26/03/12387.5+4+1.04%-1.69%33581.86-532.33-1.56%+26.3%+2.6%-28%
'26/03/11383.5+34.5+9.89%+8.02%34114.19+1342.32+4.1%+31.5%+5.79%-23.5%
'26/03/10349+7.5+2.2%+10.4%32771.87+661.45+2.06%+34.2%+0.14%-23.8%
'26/03/09341.5-37.5-9.89%-0.53%32110.42-1489.12-4.43%+28.3%-5.46%-28.8%
'26/03/06379-21-5.25%-5.75%33599.54-73.4-0.22%+28%-5.03%-33.7%
'26/03/05400-18.5-4.42%-9.92%33672.94+844.06+2.57%+31.3%-6.99%-41.2%
'26/03/04418.5-46-9.9%-18.8%32828.88-1494.77-4.35%+25.5%-5.55%-44.4%
'26/03/03464.5+2+0.43%-18.5%34323.65-771.44-2.2%+22.8%+2.63%-41.3%
'26/03/02462.5+41+9.73%-10.6%35095.09-319.4-0.9%+21.7%+10.6%-32.2%
'26/02/26421.5+16.5+4.07%-6.91%35414.49+1.420%+21.7%+4.07%-28.6%
'26/02/25405+12+3.05%-4.07%35413.07+712.25+2.05%+24.2%+1%-28.3%
'26/02/24393+35.5+9.93%+5.45%34700.82+927.56+2.75%+27.6%+7.18%-22.1%
'26/02/23357.5+32.5+10%+16%33773.26+167.55+0.5%+28.2%+9.5%-12.2%
'26/02/11325-8.5-2.55%+13%33605.71+532.74+1.61%+30.3%-4.16%-17.2%
'26/02/10333.5-5-1.48%+11.4%33072.97+668.35+2.06%+33%-3.54%-21.6%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/02/09338.5+20+6.28%+18.4%32404.62+621.7+1.96%+35.6%+4.32%-17.2%
'26/02/06318.5-0.5-0.16%+18.2%31782.92-18.35-0.06%+35.5%-0.1%-17.3%
'26/02/05319-9-2.74%+14.9%31801.27-488.54-1.51%+33.5%-1.23%-18.5%
'26/02/04328+14+4.46%+20.1%32289.81+94.45+0.29%+33.8%+4.17%-13.8%
'26/02/03314-5.5-1.72%+18%32195.36+571.33+1.81%+36.3%-3.53%-18.3%
'26/02/02319.5+3.5+1.11%+19.3%31624.03-439.72-1.37%+34.4%+2.48%-15.1%
'26/01/30316-18.5-5.53%+12.7%32063.75-472.52-1.45%+32.4%-4.08%-19.7%
'26/01/29334.5+12.5+3.88%+17.1%32536.27-267.55-0.82%+31.4%+4.7%-14.3%
'26/01/28322+29+9.9%+28.7%32803.82+485.9+1.5%+33.3%+8.4%-4.67%
'26/01/27293+7+2.45%+31.8%32317.92+253.4+0.79%+34.4%+1.66%-2.57%
'26/01/26286-5.5-1.89%+29.3%32064.52+103.01+0.32%+34.8%-2.21%-5.49%
'26/01/23291.5+4+1.39%+31.1%31961.51+215.43+0.68%+35.7%+0.71%-4.61%
'26/01/22287.5-7-2.38%+28%31746.08+499.71+1.6%+37.9%-3.98%-9.9%
'26/01/21294.5+4+1.38%+29.8%31246.37-513.62-1.62%+35.7%+3%-5.9%
'26/01/20290.5+26+9.83%+42.5%31759.99+120.7+0.38%+36.2%+9.45%+6.34%
'26/01/19264.5-9-3.29%+37.8%31639.29+230.59+0.73%+37.2%-4.02%+0.65%
'26/01/16273.5-4-1.44%+35.9%31408.7+598.12+1.94%+39.9%-3.38%-4%
'26/01/15277.5-2.5-0.89%+34.6%30810.58-131.2-0.42%+39.3%-0.47%-4.62%
交易
日期		4979 華星光加權指數漲跌幅
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
'26/01/14280+7+2.56%+38.1%30941.78+234.56+0.76%+40.3%+1.8%-2.24%
'26/01/13273-17.5-6.02%+29.8%30707.22+139.93+0.46%+41%-6.48%-11.2%
'26/01/12290.5-7.5-2.52%+26.5%30567.29+278.33+0.92%+42.3%-3.44%-15.8%
'26/01/09298-11-3.56%+22%30288.96-71.59-0.24%+41.9%-3.32%-19.9%
'26/01/08309+14+4.75%+27.8%30360.55-74.92-0.25%+41.6%+5%-13.8%
'26/01/07295-3.5-1.17%+26.3%30435.47-140.83-0.46%+40.9%-0.71%-14.6%
'26/01/06298.5-19-5.98%+18.7%30576.3+471.26+1.57%+43.1%-7.55%-24.4%
'26/01/05317.5-10-3.05%+15.1%30105.04+755.23+2.57%+46.8%-5.62%-31.7%
'26/01/02327.5+2+0.61%+15.8%29349.81+386.21+1.33%+48.8%-0.72%-33%
'25/12/31325.5+12+3.83%+20.3%28963.6+256.47+0.89%+50.1%+2.94%-29.9%
'25/12/30313.5+17.5+5.91%+27.4%28707.13-103.76-0.36%+49.6%+6.27%-22.2%
'25/12/29296-7-2.31%+24.4%28810.89+254.87+0.89%+50.9%-3.2%-26.5%
'25/12/26303+8.5+2.89%+28%28556.02+184.04+0.65%+51.9%+2.24%-23.9%
'25/12/24294.5+3+1.03%+29.3%28371.98+61.51+0.22%+52.2%+0.81%-22.9%
'25/12/23291.5+26.5+10%+42.3%28310.47+160.83+0.57%+53.1%+9.43%-10.8%
'25/12/22265+23+9.5%+55.8%28149.64+453.29+1.64%+55.6%+7.86%+0.2%
'25/12/19242+3+1.26%+57.7%27696.35+227.82+0.83%+56.9%+0.43%+0.86%
'25/12/18239-6-2.45%+53.9%27468.53-56.64-0.21%+56.6%-2.24%-2.68%
交易
日期		4979 華星光加權指數漲跌幅
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
'25/12/17245-4.5-1.8%+51.1%27525.17-11.49-0.04%+56.5%-1.76%-5.39%
'25/12/16249.5-5.5-2.16%+47.8%27536.66-330.28-1.19%+54.6%-0.97%-6.79%
'25/12/15255-5.5-2.11%+44.7%27866.94-331.08-1.17%+52.8%-0.94%-8.1%
'25/12/12260.5+7+2.76%+48.7%28198.02+173.27+0.62%+53.8%+2.14%-5.05%
'25/12/11253.5-7-2.69%+44.7%28024.75-375.98-1.32%+51.7%-1.37%-7.01%
'25/12/10260.5+2.5+0.97%+46.1%28400.73+218.13+0.77%+52.9%+0.2%-6.78%
'25/12/09258+11.5+4.67%+52.9%28182.6-121.18-0.43%+52.2%+5.1%+0.69%
'25/12/08246.5+7+2.92%+57.4%28303.78+322.89+1.15%+54%+1.77%+3.41%
'25/12/05239.5+4+1.7%+60.1%27980.89+185.18+0.67%+55%+1.03%+5.05%
'25/12/04235.5-3.5-1.46%+57.7%27795.71+2.67+0.01%+55%-1.47%+2.7%
'25/12/03239+6.5+2.8%+62.2%27793.04+228.77+0.83%+56.3%+1.97%+5.82%
'25/12/02232.5-5-2.11%+58.7%27564.27+221.74+0.81%+57.6%-2.92%+1.14%
'25/12/01237.5+2+0.85%+60.1%27342.53-283.95-1.03%+56%+1.88%+4.1%
'25/11/28235.5+11.5+5.13%+68.3%27626.48+71.95+0.26%+56.4%+4.87%+11.9%
'25/11/27224+16+7.69%+81.2%27554.53+144.99+0.53%+57.2%+7.16%+24%
'25/11/26208+5+2.46%+85.7%27409.54+497.37+1.85%+60.1%+0.61%+25.6%
'25/11/25203+3.5+1.75%+89%26912.17+407.93+1.54%+62.6%+0.21%+26.4%
'25/11/24199.5+7.5+3.91%+96.4%26504.24+69.3+0.26%+63%+3.65%+33.3%
交易
日期		4979 華星光加權指數漲跌幅
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
'25/11/21192-6-3.03%+90.4%26434.94-991.42-3.61%+57.1%+0.58%+33.3%
'25/11/20198+11+5.88%+101.6%27426.36+846.24+3.18%+62.1%+2.7%+39.5%
'25/11/19187-5.5-2.86%+95.8%26580.12-176-0.66%+61.1%-2.2%+34.8%
'25/11/18192.5-12.5-6.1%+83.9%26756.12-691.19-2.52%+57%-3.58%+26.9%
'25/11/17205+8.5+4.33%+91.9%27447.31+49.81+0.18%+57.3%+4.15%+34.6%
'25/11/14196.5-8.5-4.15%+83.9%27397.5-506.06-1.81%+54.4%-2.34%+29.5%