MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 07月 21日 星期二
首頁 > 證期權 > 台股 > 個股 > 價量明細

4979 華星光

華星光 4979

345.50

△5.50(△1.62%)
開盤： 348.50   最高： 353.50   最低： 342.50
昨收： 340.00   買進： 345.00   賣出： 346.00
總量： 2,035   金額： 7.08億   2026/07/21 10:28:11
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  
10:27:26345.5346345.5▲ 5.51
10:27:13345.5346.5346▲ 63
10:26:35345.5346.5346▲ 67
10:24:51345.5346346▲ 62
10:24:51345.5346346▲ 61
10:24:51345.5346346▲ 63
10:23:48344.5345.5345▲ 53
10:23:41344345345▲ 51
10:22:54344345345▲ 51
10:22:28344345345▲ 55
10:21:33344344.5344▲ 41
10:21:04344344.5344▲ 41
10:20:46343.5344344▲ 41
10:20:42343.5344344▲ 42
10:20:21343.5344344▲ 41
10:20:21343.5344344▲ 418
10:17:35343.5344343.5▲ 3.58
10:17:13344.5345343.5▲ 3.512
10:17:13344.5345343.5▲ 3.527
10:15:28345346.5346▲ 63
10:12:56344.5345.5345.5▲ 5.54
10:11:21344344.5344.5▲ 4.51
10:11:07345346344▲ 411
10:09:58344.5345.5345▲ 53
10:09:17345.5346345▲ 519
10:08:55346347346▲ 65
10:08:55346347346▲ 62
10:08:35347.5348346.5▲ 6.516
10:06:40347.5348347.5▲ 7.57
10:06:16348.5349348.5▲ 8.53
10:05:42348.5349349▲ 96
10:04:23347.5348348▲ 89
10:03:44347.5348.5348▲ 83
10:03:15347.5348.5348▲ 81
10:03:15347.5348.5348▲ 88
10:01:47348348.5348.5▲ 8.511
10:00:29348348.5348▲ 84
09:59:33347348347▲ 73
09:59:33347348347.5▲ 7.56
09:58:54348349348▲ 89
09:58:16348.5349348.5▲ 8.52
09:57:54348.5349.5349▲ 91
09:57:48348.5349349▲ 92
09:57:34348349349▲ 916
09:56:10348349349.5▲ 9.56
09:56:02348349348.5▲ 8.51
09:55:50347.5348348▲ 82
09:55:50347.5348348.5▲ 8.56
09:55:36347.5348348▲ 818
09:54:44345346347.5▲ 7.52
09:54:43345346347.5▲ 7.52
09:54:40345346347.5▲ 7.54
09:54:39345346347.5▲ 7.529
09:52:16344344.5344.5▲ 4.58
09:51:28345.5346345▲ 510
09:49:54344.5345.5345▲ 56
09:49:26344.5345345▲ 51
09:49:14344344.5344.5▲ 4.54
09:48:28343.5344.5343.5▲ 3.513
09:47:21344345.5344.5▲ 4.513
09:45:26343344344.5▲ 4.511
09:45:03343.5344343▲ 32
09:44:56343.5344342.5▲ 2.538
09:44:37343.5344344▲ 46
09:44:19343.5345343.5▲ 3.53
09:44:18343.5345343.5▲ 3.51
09:44:18344345343.5▲ 3.53
09:44:18344345344▲ 484
09:43:41346346.5346.5▲ 6.55
09:42:17346.5346.5346.5▲ 6.518
09:41:54346.5347347▲ 73
09:41:31348349347.5▲ 7.53
09:40:42347.5348348▲ 82
09:40:38346.5347347.5▲ 7.528
09:39:27348348347.5▲ 7.52
09:39:04348349347.5▲ 7.522
09:38:40348349.5349▲ 918
09:38:13349.5350.5350▲ 101
09:38:08350350.5350.5▲ 10.55
09:38:07350350.5350.5▲ 10.58
09:37:41350350.5350.5▲ 10.51
09:37:41348348.5350▲ 1053
09:32:05348349.5348▲ 824
09:30:37348.5349.5348.5▲ 8.51
09:30:36349349.5349▲ 916
09:30:00346.5347.5347▲ 73
09:29:51346.5347.5347.5▲ 7.52
09:29:22347347.5347.5▲ 7.52
09:28:33346346.5346.5▲ 6.53
09:28:22345.5346346▲ 64
09:27:50345.5346346.5▲ 6.55
09:27:44345.5346345.5▲ 5.55
09:27:21345.5346345.5▲ 5.53
09:27:11345.5346345.5▲ 5.510
09:26:55345.5346346▲ 61
09:26:55346347346▲ 61
09:26:55346.5347346▲ 611
09:26:55346.5347346.5▲ 6.55
09:26:50346.5348346.5▲ 6.52
09:26:40347.5348347.5▲ 7.52
09:26:40347348347▲ 73
09:26:39347348347▲ 72
09:26:39347348347▲ 71
09:26:39347348347.5▲ 7.51
09:26:38347348347.5▲ 7.51
09:26:37347347.5347.5▲ 7.53
09:26:07347.5348348.5▲ 8.55
09:26:05348348.5348▲ 88
09:25:19349349.5349▲ 91
09:25:11348349.5349▲ 97
09:25:05349.5350349.5▲ 9.51
09:25:05349349.5349.5▲ 9.512
09:24:09350350.5350.5▲ 10.510
09:23:50350350.5350.5▲ 10.52
09:23:31350350.5350▲ 108
09:23:06349350350▲ 101
09:23:05349350350▲ 101
09:22:53348.5347.5350▲ 102
09:22:53348.5347.5349.5▲ 9.51
09:22:53348.5347.5349▲ 98
09:22:10347.5348347.5▲ 7.53
09:21:50348348.5348▲ 81
09:21:49348349348▲ 89
09:21:40349350349▲ 94
09:21:32349349.5349.5▲ 9.59
09:20:28349.5350349.5▲ 9.52
09:20:23348.5349.5349.5▲ 9.52
09:20:21349.5350349▲ 916
09:20:12348.5349.5350▲ 1027
09:19:48347348.5347.5▲ 7.51
09:19:48347348.5347.5▲ 7.55
09:19:35346347347▲ 71
09:19:28346.5347346.5▲ 6.51
09:19:28346346.5346.5▲ 6.55
09:19:14346.5347346.5▲ 6.534
09:18:13348348.5348▲ 84
09:17:38348348.5348.5▲ 8.51
09:17:25348349.5348.5▲ 8.57
09:17:00348349.5349▲ 92
09:16:59348349.5349▲ 91
09:16:57348349349▲ 91
09:16:57348349349▲ 94
09:16:14348348.5348▲ 88
09:16:00348349348▲ 819
09:14:47348.5348.5348.5▲ 8.53
09:14:34348.5349.5348.5▲ 8.56
09:14:26347.5349.5348.5▲ 8.56
09:14:21347.5348.5348.5▲ 8.54
09:14:21347.5348.5348▲ 814
09:13:53349.5350349.5▲ 9.54
09:13:41349.5350349.5▲ 9.58
09:13:26349350349▲ 94
09:13:08349350349▲ 91
09:13:00349350349▲ 93
09:12:44349350349▲ 91
09:12:43348.5349349▲ 92
09:12:42348348.5348.5▲ 8.535
09:12:26348.5349348▲ 81
09:12:23348.5348.5348.5▲ 8.512
09:12:21349350349▲ 95
09:12:20349350350▲ 101
09:12:17349350349▲ 96
09:12:15349350350▲ 106
09:11:56350.5350.5350.5▲ 10.54
09:11:46349.5350350▲ 107
09:11:33350351350▲ 101
09:11:32350351350▲ 105
09:11:17349.5351350.5▲ 10.52
09:11:00349349.5349.5▲ 9.52
09:11:00350351349.5▲ 9.55
09:10:55351352350.5▲ 10.51
09:10:55351352350.5▲ 10.58
09:10:38350.5351.5351▲ 1123
09:10:26349.5350350▲ 104
09:10:18350.5351.5351▲ 113
09:10:09349.5350350.5▲ 10.54
09:10:02349350.5349.5▲ 9.510
09:09:52349.5350.5350.5▲ 10.51
09:09:51350351.5350▲ 105
09:09:45351351.5350.5▲ 10.57
09:09:41351352351▲ 113
09:09:40351.5352351.5▲ 11.523
09:09:17352352.5352.5▲ 12.51
09:09:10352352.5352.5▲ 12.51
09:09:10352352.5352.5▲ 12.54
09:09:04352351.5352▲ 1210
09:08:59351351.5351▲ 113
09:08:52351351.5351▲ 1115
09:08:50350.5351351▲ 113
09:08:43350.5351.5351▲ 116
09:08:17350.5352.5351.5▲ 11.55
09:08:09350.5351.5352▲ 127
09:08:05350.5351.5351.5▲ 11.55
09:08:04351350351▲ 119
09:07:55350350351▲ 1119
09:07:43349.5350349▲ 910
09:07:28351.5350.5350▲ 1011
09:07:26351.5352351▲ 1111
09:07:16351352351.5▲ 11.52
09:07:11351353.5351.5▲ 11.58
09:07:10351353.5352▲ 1224
09:07:06351353.5352.5▲ 12.51
09:07:03351352353.5▲ 13.52
09:07:03351352353▲ 134
09:07:03351352352.5▲ 12.58
09:07:00351352352▲ 121
09:06:56351352352▲ 122
09:06:56351352352▲ 122
09:06:56351352352▲ 125
09:06:56351352352▲ 121
09:06:53351352352▲ 122
09:06:48351352352▲ 125
09:06:43350.5351.5351.5▲ 11.55
09:06:36349.5352350.5▲ 10.510
09:06:26349.5352351.5▲ 11.53
09:06:20349.5350351.5▲ 11.527
09:06:17349.5350350.5▲ 10.57
09:06:13349.5350350▲ 1016
09:06:07349.5350349.5▲ 9.56
09:06:01349.5350350▲ 105
09:05:37348.5349349▲ 91
09:05:37349350349▲ 94
09:05:37349349.5349.5▲ 9.58
09:05:25348.5348348▲ 836
09:05:10348.5349.5349▲ 91
09:05:08349349.5349.5▲ 9.519
09:04:53349349.5349.5▲ 9.54
09:04:44349349.5349.5▲ 9.52
09:04:42349.5350.5349.5▲ 9.516
09:04:38350350.5350▲ 101
09:04:37350350350.5▲ 10.51
09:04:37350350350▲ 103
09:04:32350350350▲ 104
09:04:29349.5350.5350▲ 102
09:04:24349350350▲ 104
09:04:22349350350▲ 105
09:04:20349.5350350▲ 102
09:04:20349.5350350▲ 105
09:04:18349.5350349.5▲ 9.51
09:04:17349.5350350▲ 103
09:04:14349.5350350▲ 105
09:04:05347.5348.5349▲ 97
09:03:57347.5348.5349▲ 91
09:03:55347.5348.5348▲ 83
09:03:46347348347.5▲ 7.511
09:03:42347347.5347.5▲ 7.51
09:03:42347347.5347.5▲ 7.53
09:03:42347347.5348▲ 88
09:03:37347347.5348▲ 812
09:03:20346.5347347▲ 71
09:03:16347347347▲ 72
09:03:16345.5346346.5▲ 6.538
09:02:43345346344▲ 429
09:02:34345346346▲ 67
09:02:06345345.5345.5▲ 5.54
09:01:53345345.5344.5▲ 4.52
09:01:52345345.5345▲ 51
09:01:52344345345▲ 52
09:01:49344345345▲ 59
09:01:43345.5346346▲ 61
09:01:40345346346▲ 619
09:01:25344344.5345.5▲ 5.521
09:01:11343346344▲ 42
09:01:03344346343.5▲ 3.59
09:01:01344346344.5▲ 4.56
09:00:59345346344.5▲ 4.515
09:00:50345345.5345.5▲ 5.53
09:00:49345345.5345▲ 56
09:00:39344.5346345.5▲ 5.514
09:00:34345346.5346▲ 621
09:00:17345.5346345.5▲ 5.51
09:00:17345.5346345.5▲ 5.51
09:00:17346346.5346▲ 66
09:00:17346347347▲ 71
09:00:16346.5347346.5▲ 6.51
09:00:16346347347▲ 71
09:00:15346347347▲ 71
09:00:14346.5347346.5▲ 6.52
09:00:13347347.5347▲ 71
09:00:11346347.5347.5▲ 7.51
09:00:11347347.5347▲ 73
09:00:10347348.5347▲ 72
09:00:10347.5348.5347.5▲ 7.52
09:00:10348348.5348▲ 82
09:00:09347.5349349▲ 91
09:00:08348.5349348.5▲ 8.52
09:00:08348349.5348▲ 84
09:00:08349349.5349▲ 91
09:00:07348349.5348▲ 81
09:00:07348349.5349.5▲ 9.51
09:00:07349349.5349▲ 91
09:00:07348.5350348.5▲ 8.51
09:00:07348.5350.5348.5▲ 8.51
09:00:07348349.5350▲ 101
09:00:07348349.5349.5▲ 9.53
09:00:05348349.5349.5▲ 9.51
09:00:05348349349▲ 91
09:00:04348.5349.5348.5▲ 8.51
09:00:04348.5349349▲ 91
09:00:03348.5349349▲ 91

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
5516 4269 21096 35209
融券買進 融券賣出 融券餘額 融券限額
30 134 803 35209

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 -793 319 -51
2025/09/22 1757 339 282
2025/09/19 3844 1004 719
2025/09/18 -195 0 -250
2025/09/17 290 522 155

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 2496卓越光纖元件60▽0.7▽1.15%
競爭者 3163波若威光纖元件641△19△3.05%
競爭者 3234光環光纖元件96.6△0.3△0.31%
競爭者 3363上詮光纖元件510△7△1.39%
競爭者 4908前鼎光纖元件135.5△0.5△0.37%
競爭者 4977眾達-KY光纖元件128△0.5△0.39%
競爭者 6530創威光纖元件68.9△0.6△0.88%
競爭者 8048德勝光纖元件55.2△0.1△0.18%
上游供應商 3450聯鈞專業代工420.5△31.5△8.1%
下游客戶 2332友訊網路設備20.6▽0.05▽0.24%
下游客戶 2345智邦網路設備2185△95△4.55%
下游客戶 3380明泰網路設備29.75△0.55△1.88%

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
2018/07 完整走勢

看懂財報 - 4979 華星光

詳細...
經營能力 獲利能力
綜合評分 37 綜合評分 74
同業標準 31 同業標準 61
評比 評比
成長能力 償債能力
綜合評分 53 綜合評分 23
同業標準 43 同業標準 15
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

基金

國際

外匯

債券

新聞

看盤

｜關於我們｜ 會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜
© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【 精誠資訊富聯網-免責聲明 】。