MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 08月 21日 星期五
首頁 > 證期權 > 台股 > 個股 > 價量明細

8070 長華*

長華* 8070

48.80

▽1.40(▽2.79%)
開盤： 50.00   最高： 50.00   最低： 48.70
昨收： 50.20   買進： 48.80   賣出： 48.85
總量： 2,982   金額： 1.35億   2026/08/21 13:30:00
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  
13:24:4948.848.8548.9▼ 1.314
13:23:3648.8548.948.85▼ 1.3526
13:23:0248.8548.948.85▼ 1.3511
13:21:4048.8548.948.9▼ 1.366
13:14:5448.8548.948.9▼ 1.33
13:14:1748.8548.948.85▼ 1.351
13:14:1748.8548.948.85▼ 1.3518
13:12:4648.848.948.85▼ 1.352
13:12:2948.848.8548.85▼ 1.359
13:11:5348.848.8548.85▼ 1.3517
13:11:2348.848.8548.85▼ 1.354
13:09:5948.848.8548.85▼ 1.354
13:09:3848.848.8548.85▼ 1.355
13:07:2848.848.8548.85▼ 1.3537
13:02:0548.7548.8548.8▼ 1.416
12:59:5448.7548.848.8▼ 1.42
12:59:2948.7548.848.8▼ 1.41
12:59:2048.7548.848.75▼ 1.453
12:58:4548.7548.848.8▼ 1.41
12:58:3448.7548.848.8▼ 1.42
12:57:4948.7548.848.8▼ 1.44
12:57:3648.7548.848.75▼ 1.452
12:57:0148.7548.848.8▼ 1.43
12:56:5648.7548.848.8▼ 1.41
12:56:4448.7548.848.8▼ 1.42
12:54:3648.848.848.8▼ 1.41
12:54:3548.848.848.8▼ 1.42
12:53:5348.7548.848.8▼ 1.42
12:53:3848.7548.848.8▼ 1.45
12:53:3448.7548.848.8▼ 1.41
12:53:2848.7548.848.8▼ 1.42
12:53:0348.7548.848.8▼ 1.42
12:52:5648.7548.848.8▼ 1.43
12:51:5348.848.8548.8▼ 1.45
12:51:5348.848.8548.8▼ 1.41
12:51:4348.7548.848.8▼ 1.43
12:51:3548.7548.848.8▼ 1.41
12:51:2148.7548.848.8▼ 1.41
12:50:3648.7548.8548.8▼ 1.47
12:49:5348.7548.848.8▼ 1.46
12:48:0748.7548.8548.8▼ 1.44
12:46:4048.7548.8548.8▼ 1.44
12:46:0648.848.8548.8▼ 1.42
12:46:0648.7548.848.8▼ 1.48
12:45:3148.7548.848.8▼ 1.45
12:45:0948.7548.848.8▼ 1.42
12:44:4248.7548.848.8▼ 1.47
12:43:5748.7548.848.75▼ 1.452
12:43:2848.7548.848.75▼ 1.457
12:41:1248.7548.848.75▼ 1.453
12:40:4948.7548.848.8▼ 1.41
12:40:3448.7548.848.8▼ 1.42
12:40:3148.7548.848.8▼ 1.41
12:39:3548.7548.848.8▼ 1.41
12:39:2548.7548.848.8▼ 1.41
12:39:1948.7548.848.8▼ 1.42
12:39:0448.7548.848.8▼ 1.41
12:38:5548.7548.848.8▼ 1.45
12:38:2148.7548.848.75▼ 1.452
12:35:4848.7548.848.8▼ 1.42
12:35:3848.7548.848.8▼ 1.41
12:35:3548.848.8548.8▼ 1.49
12:35:3348.848.8548.8▼ 1.41
12:35:3348.848.8548.8▼ 1.41
12:34:3448.7548.8548.85▼ 1.351
12:34:1148.848.8548.8▼ 1.41
12:33:3448.7548.848.8▼ 1.43
12:33:2648.7548.848.8▼ 1.42
12:33:1948.7548.848.8▼ 1.42
12:32:5948.7548.848.8▼ 1.45
12:32:5248.7548.848.8▼ 1.44
12:31:3648.7548.848.8▼ 1.46
12:31:1148.7548.848.8▼ 1.45
12:31:0148.7548.848.8▼ 1.41
12:30:3948.7548.848.8▼ 1.41
12:30:3948.848.8548.8▼ 1.419
12:29:2148.848.8548.85▼ 1.352
12:29:0548.848.8548.8▼ 1.43
12:28:3848.848.8548.8▼ 1.41
12:26:1048.848.8548.85▼ 1.352
12:25:1848.848.8548.8▼ 1.42
12:24:5648.848.8548.85▼ 1.351
12:23:5548.848.8548.8▼ 1.41
12:23:1848.7548.848.8▼ 1.41
12:22:4448.848.8548.8▼ 1.425
12:21:5948.8548.948.85▼ 1.353
12:20:4348.848.8548.85▼ 1.3517
12:20:3648.848.8548.85▼ 1.351
12:19:4348.848.8548.85▼ 1.351
12:17:4848.848.8548.85▼ 1.351
12:17:1948.8548.948.85▼ 1.354
12:17:1948.8548.948.85▼ 1.352
12:16:1648.8548.948.85▼ 1.351
12:15:2648.848.948.9▼ 1.31
12:15:2448.848.948.9▼ 1.313
12:15:0648.848.8548.85▼ 1.353
12:14:4548.848.8548.85▼ 1.354
12:14:3048.848.8548.85▼ 1.351
12:14:2848.848.8548.85▼ 1.351
12:14:1148.848.8548.85▼ 1.351
12:13:0448.848.8548.85▼ 1.351
12:11:4648.848.8548.85▼ 1.352
12:11:0048.7548.8548.85▼ 1.353
12:10:2848.7548.848.8▼ 1.420
12:10:1148.7548.848.75▼ 1.451
12:08:2448.7548.848.75▼ 1.454
12:08:0148.7548.848.75▼ 1.451
12:05:1048.748.848.7▼ 1.51
12:03:5848.7548.848.7▼ 1.59
12:03:5848.7548.848.75▼ 1.4521
12:02:4448.7548.848.8▼ 1.41
12:02:2448.7548.848.8▼ 1.42
12:01:2248.7548.848.8▼ 1.41
12:01:0448.7548.848.8▼ 1.47
12:00:1348.7548.848.8▼ 1.46
11:57:2948.7548.848.75▼ 1.455
11:57:1748.748.7548.75▼ 1.454
11:57:1148.748.7548.75▼ 1.4510
11:56:3648.748.7548.75▼ 1.455
11:56:0848.748.7548.75▼ 1.451
11:55:5448.748.7548.75▼ 1.455
11:55:0148.748.848.7▼ 1.52
11:54:3748.7548.848.75▼ 1.459
11:54:2048.748.848.75▼ 1.454
11:54:0548.748.848.75▼ 1.452
11:53:5248.748.7548.75▼ 1.452
11:53:0648.7548.848.7▼ 1.527
11:52:4648.7548.848.75▼ 1.4565
11:51:4648.848.8548.8▼ 1.41
11:51:2848.848.948.8▼ 1.45
11:50:2648.848.948.8▼ 1.48
11:49:0748.8548.948.85▼ 1.354
11:48:4548.848.8548.85▼ 1.351
11:48:3648.8548.948.85▼ 1.356
11:48:0148.848.8548.85▼ 1.3512
11:47:5548.848.8548.85▼ 1.3510
11:47:3048.8548.948.85▼ 1.3528
11:46:2548.8548.948.85▼ 1.352
11:44:5848.8548.948.85▼ 1.3520
11:42:5848.948.9548.9▼ 1.341
11:42:2148.948.9548.95▼ 1.251
11:41:3648.948.9548.9▼ 1.31
11:41:2848.948.9548.9▼ 1.33
11:41:2348.948.9548.95▼ 1.252
11:40:594949.0548.95▼ 1.253
11:40:514949.0548.95▼ 1.2562
11:40:244949.0548.95▼ 1.251
11:40:024949.0548.95▼ 1.2546
11:39:544949.0549▼ 1.22
11:39:544949.0549▼ 1.24
11:39:544949.0549▼ 1.210
11:39:544949.0549▼ 1.241
11:39:334949.0549.05▼ 1.151
11:39:1849.0549.149.05▼ 1.151
11:39:134949.0549.05▼ 1.152
11:39:134949.149.05▼ 1.151
11:38:464949.0549.05▼ 1.152
11:38:314949.0549.05▼ 1.155
11:37:014949.0549.05▼ 1.154
11:36:424949.0549.05▼ 1.152
11:35:524949.0549.05▼ 1.155
11:35:034949.0549.05▼ 1.151
11:34:524949.0549.05▼ 1.158
11:32:224949.0549.05▼ 1.157
11:30:264949.0549.05▼ 1.151
11:29:444949.0549.05▼ 1.152
11:29:254949.0549.05▼ 1.1524
11:26:074949.0549.05▼ 1.151
11:25:494949.0549.05▼ 1.152
11:25:454949.0549.05▼ 1.151
11:25:334949.0549.05▼ 1.154
11:25:164949.0549.05▼ 1.151
11:25:084949.0549▼ 1.26
11:25:0149.0549.149▼ 1.219
11:23:4949.0549.149.05▼ 1.1511
11:22:0049.0549.149.05▼ 1.1510
11:17:314949.0549▼ 1.211
11:17:004949.0549▼ 1.216
11:16:444949.0549▼ 1.25
11:15:574949.0549.05▼ 1.152
11:15:494949.0549.05▼ 1.151
11:15:234949.0549.05▼ 1.1597
11:13:5349.149.1549.1▼ 1.150
11:12:1749.149.1549.1▼ 1.18
11:10:2749.149.249.15▼ 1.059
11:08:0049.1549.249.15▼ 1.059
11:06:2549.1549.249.15▼ 1.0519
11:04:3649.1549.2549.25▼ 0.951
11:04:1649.1549.2549.25▼ 0.9585
10:57:2149.349.449.3▼ 0.919
10:57:0449.3549.449.35▼ 0.856
10:54:0649.349.3549.35▼ 0.854
10:54:0649.349.3549.35▼ 0.854
10:50:5749.349.3549.35▼ 0.8527
10:41:3649.349.3549.3▼ 0.920
10:36:2549.349.3549.35▼ 0.8515
10:34:2549.249.2549.25▼ 0.951
10:34:1749.249.2549.25▼ 0.9530
10:27:0649.249.349.2▼ 110
10:25:1049.249.2549.2▼ 18
10:22:4949.2549.349.25▼ 0.953
10:19:4049.149.2549.15▼ 1.054
10:18:4049.1549.2549.15▼ 1.053
10:17:3649.1549.249.15▼ 1.051
10:17:3649.1549.249.15▼ 1.054
10:17:1449.1549.349.2▼ 12
10:15:4649.149.1549.2▼ 186
10:10:5349.249.249.15▼ 1.0563
10:03:0549.249.3549.2▼ 129
09:59:4949.249.449.2▼ 15
09:59:4849.2549.449.25▼ 0.9510
09:59:3349.449.549.25▼ 0.95129
09:49:2249.4549.549.5▼ 0.712
09:48:0149.549.3549.5▼ 0.75
09:45:2849.449.3549.5▼ 0.742
09:44:0849.2549.3549.3▼ 0.99
09:41:3649.2549.3549.35▼ 0.851
09:41:2449.249.349.3▼ 0.91
09:41:2449.249.349.3▼ 0.911
09:39:1349.249.2549.25▼ 0.952
09:39:1249.249.2549.25▼ 0.955
09:38:0349.249.2549.2▼ 118
09:36:2849.2549.3549.3▼ 0.952
09:29:0349.449.549.4▼ 0.815
09:27:2449.4549.549.45▼ 0.751
09:27:2449.449.549.4▼ 0.819
09:26:4949.249.349.25▼ 0.953
09:26:1849.249.349.25▼ 0.955
09:24:3249.249.2549.25▼ 0.951
09:23:5849.249.2549.25▼ 0.953
09:23:2949.249.349.25▼ 0.9517
09:22:5849.249.2549.2▼ 17
09:22:5349.249.2549.25▼ 0.956
09:22:3649.2549.3549.25▼ 0.955
09:22:2449.2549.349.3▼ 0.915
09:22:0349.3549.549.3▼ 0.918
09:21:2149.3549.449.45▼ 0.754
09:20:2249.449.4549.4▼ 0.831
09:18:5349.449.549.4▼ 0.86
09:16:3149.349.4549.35▼ 0.851
09:16:3149.349.4549.35▼ 0.856
09:15:3949.349.449.3▼ 0.94
09:14:3349.349.449.25▼ 0.9521
09:14:0449.2549.349.3▼ 0.96
09:13:4249.3549.3549.3▼ 0.97
09:13:2049.3549.3549.35▼ 0.8522
09:11:4549.249.349.15▼ 1.0511
09:11:2549.2549.349.25▼ 0.953
09:11:2549.2549.3549.25▼ 0.952
09:11:2349.2549.349.25▼ 0.955
09:10:4549.349.3549.3▼ 0.938
09:09:3649.2549.3549.3▼ 0.98
09:09:2149.349.3549.3▼ 0.92
09:09:2149.2549.349.3▼ 0.910
09:08:3149.2549.3549.2▼ 142
09:06:3849.649.7549.45▼ 0.753
09:06:3849.649.7549.45▼ 0.754
09:05:5349.649.7549.6▼ 0.618
09:04:2749.549.649.4▼ 0.84
09:04:2749.549.649.4▼ 0.860
09:04:2149.5549.649.55▼ 0.6510
09:03:5949.649.749.55▼ 0.656
09:03:2749.649.749.7▼ 0.52
09:03:0349.549.749.6▼ 0.616
09:02:5449.649.749.55▼ 0.651
09:02:5449.649.749.6▼ 0.67
09:02:4149.7549.9549.65▼ 0.5513
09:02:2249.849.9549.75▼ 0.4515
09:01:5249.849.9549.85▼ 0.352
09:01:3849.8549.9549.85▼ 0.3513
09:01:3149.8549.949.95▼ 0.259
09:01:0149.849.9549.85▼ 0.351
09:01:0049.849.9549.85▼ 0.352
09:00:3650.150.249.8▼ 0.498

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
57 125 8191 181412
融券買進 融券賣出 融券餘額 融券限額
1 3 22 181412

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 -69 0 -15
2025/09/22 -6 -3 7
2025/09/19 -312 -10 14
2025/09/18 828 -3 -3
2025/09/17 331 0 2

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 3388崇越電IC零組件通路商91.3▽2.8▽2.98%
下游客戶 2329華泰IC封裝43.15△0.4△0.94%
下游客戶 2369菱生IC封裝30.75▽0.15▽0.49%
下游客戶 2441超豐IC封裝112.5▽1.5▽1.32%
下游客戶 3711日月光投控IC封裝587▽3▽0.51%
下游客戶 8110華東IC封裝45.2△0.85△1.92%

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 - 8070 長華*

詳細...
經營能力 獲利能力
綜合評分 29 綜合評分 65
同業標準 54 同業標準 63
評比 評比
成長能力 償債能力
綜合評分 43 綜合評分 21
同業標準 43 同業標準 20
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 】。