MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 04月 30日星期四

台股
新聞
訂閱電子報

設為首頁

首頁 > 證期權 > 台股 > 個股 > 價量明細

8040 九暘

九暘 8040

69.80

▽2.50(▽3.46%)

開盤：	70.80		最高：	71.70		最低：	69.60
昨收：	72.30		買進：	69.80		賣出：	69.90
總量：	1,495		金額：	1.05億		2026/04/29 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

14:30:00	--	--	69.8	▼ 2.5	1
13:30:00	69.8	69.9	69.8	▼ 2.5	109
13:24:58	69.7	69.8	69.8	▼ 2.5	8
13:24:43	69.8	69.9	69.9	▼ 2.4	10
13:24:07	69.8	69.9	69.9	▼ 2.4	2
13:23:26	69.9	70	69.9	▼ 2.4	1
13:22:45	69.9	70	69.8	▼ 2.5	2
13:22:45	69.9	70	69.9	▼ 2.4	1
13:22:39	69.9	70	69.9	▼ 2.4	5
13:22:11	69.9	70	69.9	▼ 2.4	4
13:21:27	69.9	70	69.9	▼ 2.4	1
13:21:09	69.9	70	69.9	▼ 2.4	3
13:19:26	69.9	70	70	▼ 2.3	7
13:18:48	69.8	70	69.9	▼ 2.4	8
13:18:00	69.8	70	70	▼ 2.3	2
13:17:44	69.8	70	69.8	▼ 2.5	1
13:17:43	69.8	70	69.8	▼ 2.5	3
13:17:00	69.8	70	70	▼ 2.3	2
13:16:54	69.8	70	70	▼ 2.3	1
13:16:00	69.8	70	70	▼ 2.3	2
13:15:52	69.9	70	69.9	▼ 2.4	3
13:15:03	69.8	69.9	69.9	▼ 2.4	2
13:15:02	69.8	69.9	69.8	▼ 2.5	1
13:14:49	69.8	69.9	69.8	▼ 2.5	4
13:14:04	69.8	69.9	69.8	▼ 2.5	1
13:13:54	69.8	69.9	69.8	▼ 2.5	1
13:13:39	69.8	69.9	69.8	▼ 2.5	1
13:13:30	69.8	69.9	69.8	▼ 2.5	11
13:13:09	69.8	69.9	69.9	▼ 2.4	3
13:12:44	69.8	69.9	69.8	▼ 2.5	2
13:11:36	69.9	70	69.9	▼ 2.4	2
13:11:05	69.9	70	69.9	▼ 2.4	1
13:10:15	69.9	70	69.9	▼ 2.4	3
13:08:54	69.8	70	69.8	▼ 2.5	3
13:08:37	69.8	70	69.8	▼ 2.5	4
13:08:29	69.8	69.9	69.9	▼ 2.4	1
13:07:44	69.9	70	69.8	▼ 2.5	4
13:07:44	69.9	70	69.9	▼ 2.4	6
13:06:16	69.9	70	70	▼ 2.3	1
13:06:09	69.9	70	69.9	▼ 2.4	1
13:05:06	69.9	70	69.9	▼ 2.4	1
13:04:43	69.9	70	69.9	▼ 2.4	1
13:04:33	69.9	70	69.9	▼ 2.4	1
13:03:58	69.9	70	69.9	▼ 2.4	1
13:03:28	70	70.1	70	▼ 2.3	2
13:02:30	70	70.1	70.1	▼ 2.2	1
13:02:19	70	70.2	70	▼ 2.3	1
13:02:04	70	70.1	70.1	▼ 2.2	3
13:01:18	70	70.2	70	▼ 2.3	1
12:58:31	70	70.2	70.2	▼ 2.1	1
12:57:45	70	70.2	70	▼ 2.3	1
12:57:45	70	70.1	70.1	▼ 2.2	3
12:57:34	70	70.1	70	▼ 2.3	1
12:52:03	69.9	70.1	70.1	▼ 2.2	1
12:52:03	70	70.2	70	▼ 2.3	3
12:50:08	69.9	70.1	70.1	▼ 2.2	1
12:49:48	69.9	70	70	▼ 2.3	4
12:49:48	69.7	69.8	69.9	▼ 2.4	23
12:49:48	69.7	69.8	69.8	▼ 2.5	1
12:49:03	69.7	69.9	69.7	▼ 2.6	1
12:47:55	69.7	69.9	69.7	▼ 2.6	1
12:47:28	69.7	69.9	69.7	▼ 2.6	2
12:47:10	69.8	69.9	69.8	▼ 2.5	1
12:45:23	69.7	69.8	69.8	▼ 2.5	2
12:44:22	69.7	69.8	69.8	▼ 2.5	1
12:43:05	69.7	69.8	69.8	▼ 2.5	1
12:42:23	69.8	69.9	69.8	▼ 2.5	6
12:42:04	69.8	69.9	69.8	▼ 2.5	5
12:39:46	69.8	69.9	69.8	▼ 2.5	5
12:39:40	69.8	69.9	69.8	▼ 2.5	15
12:39:30	69.8	69.9	69.8	▼ 2.5	2
12:39:23	69.8	69.9	69.9	▼ 2.4	1
12:38:50	69.9	70	69.9	▼ 2.4	1
12:38:50	69.8	69.9	69.9	▼ 2.4	1
12:38:46	69.8	69.9	69.9	▼ 2.4	1
12:37:33	69.9	70	69.9	▼ 2.4	2
12:37:07	69.8	69.9	69.9	▼ 2.4	1
12:36:47	69.9	70	69.9	▼ 2.4	4
12:35:36	69.8	69.9	69.9	▼ 2.4	2
12:35:04	69.9	70	69.9	▼ 2.4	1
12:34:40	69.8	69.9	69.9	▼ 2.4	1
12:34:40	69.8	69.9	69.9	▼ 2.4	1
12:33:51	69.8	69.9	69.8	▼ 2.5	1
12:32:45	69.8	69.9	69.8	▼ 2.5	1
12:30:59	69.9	70	69.9	▼ 2.4	1
12:29:49	69.8	69.9	69.9	▼ 2.4	2
12:29:16	69.9	70	69.9	▼ 2.4	2
12:27:36	69.9	70	69.9	▼ 2.4	1
12:24:35	69.9	70	69.9	▼ 2.4	1
12:24:10	69.9	70	69.9	▼ 2.4	1
12:22:26	69.9	70	69.9	▼ 2.4	1
12:21:10	69.9	70	69.9	▼ 2.4	7
12:20:03	70	70.2	70	▼ 2.3	2
12:19:36	70	70.2	70	▼ 2.3	3
12:19:29	70	70.1	70.1	▼ 2.2	2
12:19:21	69.9	70	70	▼ 2.3	1
12:19:16	69.9	70.1	70.1	▼ 2.2	5
12:19:09	70	70.1	70	▼ 2.3	1
12:18:31	70	70.1	70	▼ 2.3	1
12:16:56	69.9	70.1	70.1	▼ 2.2	1
12:15:02	70	70.1	70	▼ 2.3	4
12:13:57	70	70.2	69.9	▼ 2.4	1
12:13:57	70	70.2	70	▼ 2.3	1
12:13:17	69.9	70	70	▼ 2.3	2
12:12:27	70	70.2	70	▼ 2.3	3
12:12:12	70.1	70.2	70.2	▼ 2.1	10
12:11:56	70	70.1	70	▼ 2.3	6
12:11:43	70	70.1	70.1	▼ 2.2	1
12:11:12	70	70.1	70	▼ 2.3	2
12:11:12	70.1	70.2	70	▼ 2.3	18
12:11:12	70.1	70.2	70.1	▼ 2.2	2
12:10:42	70.1	70.3	70.1	▼ 2.2	1
12:10:39	70.1	70.2	70.2	▼ 2.1	1
12:09:14	70.1	70.3	70.1	▼ 2.2	1
12:08:34	70.1	70.3	70.1	▼ 2.2	2
12:08:33	70.1	70.2	70.2	▼ 2.1	1
12:08:30	70.1	70.2	70.2	▼ 2.1	1
12:05:47	70.2	70.3	70.2	▼ 2.1	1
12:05:47	70.2	70.3	70.2	▼ 2.1	1
12:04:51	70.1	70.2	70.2	▼ 2.1	4
12:02:45	70.2	70.3	70.2	▼ 2.1	1
12:02:30	70.1	70.2	70.2	▼ 2.1	1
12:01:53	70.2	70.3	70.2	▼ 2.1	1
11:54:46	70.1	70.3	70.1	▼ 2.2	1
11:53:14	70	70.2	70.2	▼ 2.1	1
11:52:49	70	70.2	70.2	▼ 2.1	1
11:52:30	70.1	70.3	70.1	▼ 2.2	2
11:50:39	70.2	70.3	70.2	▼ 2.1	1
11:46:47	70.2	70.4	70.2	▼ 2.1	7
11:46:47	70.2	70.3	70.3	▼ 2	2
11:41:57	70.2	70.3	70.3	▼ 2	1
11:41:42	70.2	70.3	70.3	▼ 2	1
11:39:48	70.1	70.2	70.2	▼ 2.1	2
11:39:20	70	70.1	70.1	▼ 2.2	2
11:39:20	70	70.1	70.1	▼ 2.2	2
11:39:18	70	70.1	70.1	▼ 2.2	1
11:38:29	69.9	70	70	▼ 2.3	2
11:38:29	69.9	70	70	▼ 2.3	1
11:38:19	69.9	70	70	▼ 2.3	2
11:38:04	69.9	70	70	▼ 2.3	2
11:38:04	69.9	70	70	▼ 2.3	1
11:35:33	70	70.1	70	▼ 2.3	1
11:34:23	69.9	70	70	▼ 2.3	1
11:33:58	69.9	70	70	▼ 2.3	1
11:32:58	69.9	70	70	▼ 2.3	1
11:31:39	69.9	70	69.8	▼ 2.5	1
11:31:39	69.9	70	69.9	▼ 2.4	1
11:30:49	69.8	70	69.8	▼ 2.5	1
11:30:39	69.9	70	69.9	▼ 2.4	1
11:30:12	69.8	70	69.9	▼ 2.4	1
11:30:08	69.8	69.9	69.9	▼ 2.4	1
11:29:59	69.9	70	69.9	▼ 2.4	4
11:29:21	69.9	70	69.9	▼ 2.4	1
11:29:13	69.9	70	69.9	▼ 2.4	12
11:28:00	69.9	70	69.9	▼ 2.4	1
11:24:44	69.9	70	70	▼ 2.3	1
11:23:59	69.9	70	70	▼ 2.3	1
11:22:50	69.9	70	70	▼ 2.3	1
11:19:15	69.8	69.9	69.9	▼ 2.4	1
11:18:54	69.8	69.9	69.9	▼ 2.4	3
11:17:11	69.8	69.9	69.9	▼ 2.4	2
11:16:57	69.9	70	69.9	▼ 2.4	3
11:16:02	69.9	70	69.9	▼ 2.4	5
11:13:52	69.9	70	69.9	▼ 2.4	1
11:13:52	69.9	70	69.9	▼ 2.4	6
11:08:39	70	70.1	70	▼ 2.3	1
11:08:39	70	70.1	70	▼ 2.3	2
11:06:46	70	70.1	70.1	▼ 2.2	1
11:06:25	69.9	70.1	70	▼ 2.3	1
11:06:24	69.9	70.1	70	▼ 2.3	1
11:05:28	69.9	70	70	▼ 2.3	1
11:04:49	69.9	70	70	▼ 2.3	3
11:02:28	69.8	69.9	69.9	▼ 2.4	2
11:02:24	69.8	69.9	69.9	▼ 2.4	3
11:01:11	69.8	69.9	69.9	▼ 2.4	3
10:58:16	69.8	69.9	69.8	▼ 2.5	1
10:56:57	69.8	69.9	69.8	▼ 2.5	5
10:50:42	69.8	70	70	▼ 2.3	1
10:49:06	69.8	69.9	69.9	▼ 2.4	1
10:48:51	69.9	70	69.9	▼ 2.4	9
10:45:05	69.9	70	69.9	▼ 2.4	3
10:44:40	69.9	70	69.9	▼ 2.4	2
10:43:35	69.8	69.9	69.8	▼ 2.5	6
10:42:14	69.8	69.9	69.8	▼ 2.5	8
10:39:12	69.8	70	69.8	▼ 2.5	2
10:36:36	69.8	70	69.8	▼ 2.5	1
10:35:48	69.8	70.1	69.8	▼ 2.5	2
10:35:20	70	70.1	69.8	▼ 2.5	1
10:35:20	70	70.1	69.9	▼ 2.4	2
10:35:20	70	70.1	70	▼ 2.3	5
10:32:32	69.8	70	69.8	▼ 2.5	1
10:31:59	69.8	70	69.8	▼ 2.5	8
10:30:13	69.9	70.2	69.9	▼ 2.4	15
10:30:13	69.9	70	70	▼ 2.3	1
10:29:53	69.9	70.2	69.9	▼ 2.4	2
10:28:13	70	70.2	70	▼ 2.3	13
10:24:27	70	70.3	70	▼ 2.3	5
10:22:57	70.2	70.3	70	▼ 2.3	15
10:20:49	70.2	70.3	70.3	▼ 2	8
10:12:24	70	70.1	70	▼ 2.3	3
10:10:52	70.2	70.3	70.2	▼ 2.1	1
10:09:01	70	70.2	70.2	▼ 2.1	12
10:06:06	70.1	70.2	70.2	▼ 2.1	1
10:04:58	70	70.2	70	▼ 2.3	5
10:04:05	69.8	70.2	70.2	▼ 2.1	1
10:03:57	69.9	70	70.2	▼ 2.1	3
10:03:57	69.9	70	70.1	▼ 2.2	3
10:03:57	69.9	70	70	▼ 2.3	2
10:03:54	69.9	70	69.9	▼ 2.4	2
10:03:54	69.8	70	70	▼ 2.3	10
09:58:21	69.7	69.9	69.7	▼ 2.6	10
09:58:21	69.8	70.1	69.8	▼ 2.5	3
09:58:19	69.8	70	70	▼ 2.3	2
09:58:16	69.8	70	70	▼ 2.3	1
09:56:04	69.9	70.2	70.2	▼ 2.1	1
09:55:55	69.8	70	70.1	▼ 2.2	7
09:55:34	69.7	69.8	69.9	▼ 2.4	4
09:54:30	69.7	69.8	69.7	▼ 2.6	3
09:52:48	69.7	69.9	69.7	▼ 2.6	1
09:52:33	69.8	69.9	69.8	▼ 2.5	1
09:51:58	69.7	69.9	69.8	▼ 2.5	1
09:50:18	69.7	69.9	69.7	▼ 2.6	4
09:49:33	69.7	69.8	69.7	▼ 2.6	2
09:48:58	70	70.2	69.8	▼ 2.5	23
09:47:36	70.1	70.2	70.2	▼ 2.1	7
09:44:27	70.2	70.3	70.3	▼ 2	12
09:39:07	70.3	70.4	70.4	▼ 1.9	1
09:39:02	70.3	70.4	70.4	▼ 1.9	3
09:37:43	70.3	70.5	70.3	▼ 2	12
09:36:45	70.2	70.3	70.3	▼ 2	1
09:36:42	70.2	70.3	70.3	▼ 2	3
09:36:24	70.2	70.3	70.2	▼ 2.1	1
09:36:24	70.1	70.2	70.2	▼ 2.1	19
09:35:47	69.8	70	70	▼ 2.3	1
09:35:43	69.8	70	70	▼ 2.3	17
09:32:22	69.7	69.9	69.7	▼ 2.6	6
09:31:06	69.9	70	69.8	▼ 2.5	10
09:30:28	69.9	70	69.9	▼ 2.4	1
09:29:41	69.9	70	70	▼ 2.3	1
09:29:31	69.9	70	70	▼ 2.3	1
09:28:36	69.7	70	70	▼ 2.3	5
09:28:22	69.7	69.9	69.7	▼ 2.6	2
09:28:05	69.8	70	69.8	▼ 2.5	1
09:27:51	69.7	69.8	69.8	▼ 2.5	3
09:27:34	69.8	69.9	69.8	▼ 2.5	1
09:27:26	69.9	70.1	69.8	▼ 2.5	1
09:27:26	69.9	70.1	69.9	▼ 2.4	1
09:27:24	69.9	70	70	▼ 2.3	2
09:27:06	69.8	70.1	69.8	▼ 2.5	1
09:27:01	69.8	70.1	69.8	▼ 2.5	1
09:26:58	69.8	70.2	69.8	▼ 2.5	3
09:26:44	69.8	70.1	69.8	▼ 2.5	2
09:26:05	69.6	70.1	69.7	▼ 2.6	1
09:25:58	69.7	70.1	69.7	▼ 2.6	5
09:25:37	69.5	69.6	69.6	▼ 2.7	3
09:25:35	69.6	69.7	69.6	▼ 2.7	13
09:25:23	69.6	69.7	69.6	▼ 2.7	1
09:25:22	69.6	69.7	69.6	▼ 2.7	3
09:25:07	69.8	69.8	69.7	▼ 2.6	1
09:25:07	69.8	69.8	69.7	▼ 2.6	6
09:25:01	69.8	69.9	69.8	▼ 2.5	5
09:24:53	69.8	69.9	69.9	▼ 2.4	1
09:24:51	70	70.1	69.9	▼ 2.4	32
09:24:30	70	70.1	70	▼ 2.3	1
09:24:24	70	70.1	70	▼ 2.3	4
09:24:03	70	70.1	70	▼ 2.3	1
09:23:52	70	70.1	70	▼ 2.3	1
09:23:47	70	70.2	70	▼ 2.3	6
09:23:38	70.1	70.2	70.1	▼ 2.2	1
09:23:27	70	70.2	70	▼ 2.3	1
09:23:27	70.1	70.3	70	▼ 2.3	6
09:23:27	70.1	70.3	70.1	▼ 2.2	9
09:23:23	70.1	70.3	70.3	▼ 2	3
09:22:58	70.1	70.2	70.2	▼ 2.1	1
09:22:55	70.1	70.3	70.2	▼ 2.1	1
09:22:46	70.2	70.3	70.2	▼ 2.1	1
09:22:41	70.2	70.3	70.2	▼ 2.1	2
09:22:30	70.2	70.4	70.1	▼ 2.2	2
09:22:30	70.2	70.4	70.2	▼ 2.1	12
09:22:04	70.2	70.3	70.3	▼ 2	1
09:22:04	70.2	70.3	70.2	▼ 2.1	1
09:21:58	70.2	70.3	70.2	▼ 2.1	1
09:21:51	70.2	70.3	70.3	▼ 2	1
09:21:49	70.2	70.3	70.3	▼ 2	1
09:21:40	70.2	70.3	70.3	▼ 2	1
09:21:32	70.3	70.4	70.3	▼ 2	7
09:21:24	70.4	70.5	70.4	▼ 1.9	1
09:21:24	70.4	70.5	70.4	▼ 1.9	1
09:21:24	70.4	70.5	70.4	▼ 1.9	1
09:21:24	70.4	70.5	70.4	▼ 1.9	2
09:21:24	70.4	70.5	70.4	▼ 1.9	2
09:21:24	70.4	70.5	70.4	▼ 1.9	2
09:21:15	70.5	70.6	70.5	▼ 1.8	6
09:19:56	70.5	70.8	71.1	▼ 1.2	2
09:19:56	70.5	70.8	71	▼ 1.3	5
09:19:56	70.5	70.8	70.9	▼ 1.4	2
09:19:56	70.5	70.8	70.7	▼ 1.6	2
09:19:12	70.5	70.8	70.5	▼ 1.8	2
09:18:53	70.5	70.6	70.6	▼ 1.7	2
09:18:34	70.5	70.6	70.5	▼ 1.8	1

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
3	19	1096	17212
融券買進	融券賣出	融券餘額	融券限額
0	3	17	17212

法人持股

單位：張數

日期	外資	投信	自營商
日期	買賣超	買賣超	買賣超
2025/09/23	0	0	0
2025/09/22	-32	0	0
2025/09/19	-25	0	0
2025/09/18	34	0	0
2025/09/17	-4	0	0

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	2379瑞昱	網路通訊IC	551	▽10	▽1.78%
競爭者	3094聯傑	網路通訊IC	26.15	△0.05	△0.19%
競爭者	3169亞信	網路通訊IC	106	▽2	▽1.85%
上游供應商	2449京元電子	IC封裝測試	283.5	--	--
上游供應商	3711日月光投控	IC封裝測試	488.5	▽7	▽1.41%
上游供應商	2303聯電	專業晶圓代工	74.5	▽0.6	▽0.8%
上游供應商	2330台積電	專業晶圓代工	2180	▽35	▽1.58%
下游客戶	3380明泰	乙太網路IC	34	▽0.9	▽2.58%
下游客戶	6142友勁	乙太網路IC	8.94	△0.04	△0.45%

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 - 8040 九暘

經營能力		獲利能力
綜合評分	25	綜合評分	60
同業標準	29	同業標準	64
評比		評比
成長能力		償債能力
綜合評分	43	綜合評分	54
同業標準	42	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

ETF首頁

基金

國際

外匯

債券

新聞

影音

看盤

輕鬆看

｜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】。