MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 09月 21日 星期一
首頁 > 證期權 > 台股 > 個股 > 價量明細

8040 九暘

九暘 8040

83.50

△0.80(△0.97%)
開盤： 83.00   最高： 86.70   最低： 82.20
昨收： 82.70   買進： 83.40   賣出： 83.50
總量： 3,026   金額： 2.56億   2026/09/21 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  
13:30:0083.583.883.5▲ 0.8109
13:24:3183.683.783.7▲ 118
13:22:3283.98483.8▲ 1.17
13:21:4783.884.183.9▲ 1.23
13:21:168484.183.9▲ 1.25
13:20:548484.183.9▲ 1.211
13:20:088484.184▲ 1.32
13:19:548484.184▲ 1.37
13:18:298484.184.1▲ 1.42
13:18:048484.184.1▲ 1.42
13:17:368484.184▲ 1.318
13:16:5584.184.284.1▲ 1.44
13:15:5184.184.284.1▲ 1.431
13:12:5184.184.284.2▲ 1.59
13:12:2184.284.384.2▲ 1.54
13:11:3184.284.384.3▲ 1.61
13:11:2484.284.384.3▲ 1.61
13:11:1884.284.384.2▲ 1.53
13:10:1184.284.484.3▲ 1.63
13:09:1884.284.384.3▲ 1.62
13:07:0984.184.484.2▲ 1.52
13:07:0884.184.284.2▲ 1.53
13:06:3284.184.284.1▲ 1.48
13:03:5884.184.384.2▲ 1.51
13:03:5884.184.284.2▲ 1.51
13:03:5484.184.284.2▲ 1.53
13:03:4184.184.284.2▲ 1.53
13:03:0484.184.384.2▲ 1.52
13:02:5084.384.484.2▲ 1.513
13:02:1984.484.584.3▲ 1.69
13:01:4084.484.584.4▲ 1.72
13:00:0784.484.584.5▲ 1.81
12:59:4884.484.584.4▲ 1.71
12:59:2284.484.584.4▲ 1.71
12:59:0684.484.584.4▲ 1.71
12:58:4284.584.684.5▲ 1.81
12:58:4084.584.684.5▲ 1.81
12:58:2984.584.684.5▲ 1.81
12:58:1584.584.684.5▲ 1.81
12:57:1284.684.784.6▲ 1.92
12:56:5784.684.784.6▲ 1.91
12:56:1384.584.684.6▲ 1.91
12:56:0184.584.684.5▲ 1.81
12:55:1584.584.684.5▲ 1.81
12:55:0184.584.684.5▲ 1.81
12:54:5684.584.684.6▲ 1.91
12:54:5384.684.784.6▲ 1.91
12:54:5384.684.784.6▲ 1.91
12:54:4784.684.784.6▲ 1.91
12:54:4684.684.784.6▲ 1.95
12:54:4184.684.784.6▲ 1.91
12:54:3884.684.784.6▲ 1.92
12:52:4784.684.784.6▲ 1.91
12:52:0184.684.784.6▲ 1.91
12:51:5984.684.784.7▲ 21
12:51:5584.684.784.7▲ 21
12:50:4184.684.784.7▲ 21
12:49:4184.784.884.7▲ 21
12:49:2384.584.784.7▲ 21
12:48:2184.584.684.7▲ 23
12:48:2184.584.684.6▲ 1.91
12:47:5084.584.684.7▲ 21
12:47:5084.584.684.6▲ 1.91
12:47:3384.584.784.5▲ 1.81
12:47:3084.584.784.5▲ 1.81
12:45:1784.684.884.6▲ 1.91
12:44:4884.584.784.5▲ 1.81
12:44:4184.684.784.7▲ 21
12:44:0784.684.784.6▲ 1.91
12:43:2484.784.884.7▲ 21
12:43:0984.684.784.7▲ 21
12:43:0384.584.784.7▲ 21
12:42:5484.584.784.7▲ 21
12:42:5484.584.684.6▲ 1.91
12:42:3984.584.684.6▲ 1.91
12:42:1384.684.784.6▲ 1.91
12:42:0984.684.784.7▲ 21
12:42:0384.684.784.7▲ 21
12:42:0384.584.784.7▲ 21
12:41:5784.584.684.6▲ 1.92
12:41:5784.584.684.6▲ 1.96
12:41:5684.384.584.5▲ 1.84
12:41:4284.384.484.4▲ 1.71
12:41:3284.384.484.4▲ 1.71
12:40:5484.384.484.4▲ 1.71
12:40:5484.484.684.4▲ 1.71
12:40:5484.484.684.4▲ 1.71
12:40:5184.484.684.4▲ 1.71
12:40:5184.484.684.4▲ 1.71
12:40:5184.484.684.4▲ 1.71
12:40:4384.484.584.5▲ 1.81
12:38:5184.584.684.5▲ 1.82
12:38:4184.484.584.5▲ 1.86
12:38:4184.484.584.5▲ 1.81
12:38:4184.484.584.5▲ 1.82
12:38:4184.484.584.5▲ 1.81
12:38:4184.384.484.4▲ 1.73
12:38:4184.284.384.3▲ 1.67
12:38:1984.284.384.2▲ 1.51
12:37:1884.284.384.2▲ 1.54
12:36:5884.284.384.2▲ 1.51
12:36:3784.284.384.2▲ 1.52
12:36:1584.184.284.2▲ 1.52
12:36:0084.284.384.2▲ 1.51
12:35:4084.284.384.2▲ 1.55
12:34:4684.284.384.3▲ 1.61
12:34:3684.384.484.3▲ 1.61
12:34:2884.384.484.3▲ 1.63
12:33:5984.384.484.2▲ 1.53
12:33:5984.384.484.3▲ 1.62
12:33:1284.284.484.4▲ 1.710
12:32:5584.284.484.4▲ 1.71
12:32:5184.284.384.3▲ 1.61
12:32:3284.284.384.3▲ 1.68
12:31:1184.284.384.3▲ 1.62
12:31:0484.284.384.3▲ 1.61
12:30:5584.384.484.3▲ 1.63
12:29:5784.284.384.3▲ 1.62
12:29:5384.284.384.3▲ 1.61
12:28:1384.284.484.4▲ 1.71
12:27:3084.284.384.3▲ 1.61
12:27:0084.384.484.3▲ 1.66
12:26:4184.384.484.3▲ 1.62
12:26:2984.384.484.3▲ 1.61
12:25:0184.384.484.4▲ 1.71
12:24:4684.384.484.4▲ 1.71
12:24:2984.384.484.3▲ 1.61
12:24:1784.484.584.4▲ 1.76
12:22:4084.484.584.5▲ 1.81
12:22:3984.484.584.5▲ 1.81
12:21:2284.484.584.5▲ 1.81
12:21:1384.484.584.5▲ 1.81
12:20:0484.584.684.5▲ 1.83
12:19:5784.584.684.5▲ 1.81
12:19:5784.484.584.5▲ 1.81
12:19:5784.484.584.5▲ 1.81
12:19:3084.484.584.5▲ 1.83
12:18:4684.484.584.5▲ 1.81
12:18:1684.484.584.5▲ 1.81
12:17:3784.484.584.4▲ 1.71
12:16:1384.484.584.4▲ 1.71
12:15:2084.584.684.5▲ 1.81
12:15:0884.384.584.5▲ 1.81
12:14:2084.384.484.4▲ 1.72
12:14:1984.384.484.4▲ 1.71
12:14:1984.284.384.3▲ 1.615
12:14:1984.284.384.3▲ 1.61
12:13:4984.284.384.3▲ 1.65
12:12:5984.284.384.3▲ 1.61
12:12:3184.284.384.3▲ 1.61
12:12:3084.284.384.2▲ 1.51
12:11:4584.284.384.3▲ 1.62
12:11:3184.284.384.3▲ 1.61
12:11:0584.284.384.3▲ 1.61
12:09:3684.184.284.2▲ 1.52
12:09:2284.284.384.2▲ 1.51
12:09:2084.284.384.3▲ 1.62
12:08:3984.284.384.3▲ 1.61
12:08:3884.284.384.2▲ 1.51
12:08:3684.284.384.2▲ 1.52
12:07:2084.284.384.2▲ 1.51
12:06:2884.184.284.2▲ 1.51
12:06:1884.184.284.2▲ 1.51
12:05:5184.184.284.2▲ 1.51
12:05:0384.284.384.2▲ 1.51
12:05:0184.284.384.2▲ 1.52
12:04:5784.284.384.2▲ 1.51
12:04:4484.284.384.2▲ 1.51
12:04:0384.284.384.2▲ 1.51
12:02:2484.384.584.3▲ 1.63
12:01:1184.384.484.3▲ 1.61
12:01:0984.384.484.3▲ 1.64
12:00:5284.384.484.4▲ 1.71
11:58:5884.484.584.4▲ 1.74
11:58:0684.484.584.5▲ 1.83
11:56:3484.584.684.5▲ 1.81
11:56:0584.484.584.5▲ 1.83
11:55:4784.484.584.4▲ 1.71
11:55:2384.584.684.5▲ 1.81
11:55:2384.584.684.5▲ 1.81
11:55:2384.584.684.5▲ 1.83
11:55:2184.584.784.5▲ 1.81
11:55:0284.584.784.6▲ 1.91
11:54:4784.684.784.6▲ 1.92
11:54:0384.584.684.6▲ 1.91
11:53:4284.584.684.6▲ 1.91
11:50:2684.484.584.4▲ 1.71
11:50:2684.484.684.4▲ 1.71
11:48:2284.584.784.5▲ 1.83
11:47:4084.584.684.6▲ 1.91
11:47:3484.584.784.6▲ 1.91
11:47:1184.584.684.6▲ 1.91
11:46:5884.584.684.6▲ 1.91
11:46:5884.584.684.6▲ 1.91
11:46:5884.584.684.6▲ 1.92
11:44:2984.584.684.5▲ 1.81
11:43:2484.484.584.5▲ 1.82
11:39:4684.484.684.4▲ 1.71
11:39:1184.384.484.4▲ 1.71
11:39:0484.584.684.5▲ 1.81
11:38:5584.584.684.5▲ 1.81
11:38:3984.584.684.5▲ 1.86
11:38:1484.684.784.6▲ 1.95
11:36:5984.684.784.7▲ 21
11:36:5484.684.784.7▲ 21
11:36:5484.684.784.7▲ 25
11:36:2584.684.784.7▲ 21
11:36:1284.684.784.7▲ 212
11:35:5784.884.984.9▲ 2.21
11:35:4984.98584.9▲ 2.21
11:35:0084.784.984.9▲ 2.25
11:34:4284.884.984.8▲ 2.12
11:34:0784.98584.8▲ 2.14
11:34:0784.98584.9▲ 2.21
11:34:0784.884.985▲ 2.31
11:34:0784.884.984.9▲ 2.24
11:33:5984.884.984.9▲ 2.21
11:33:5484.88584.9▲ 2.22
11:33:4884.98584.9▲ 2.21
11:33:4484.98584.9▲ 2.25
11:33:3984.884.984.9▲ 2.21
11:33:1484.98584.9▲ 2.22
11:33:0484.88585▲ 2.34
11:33:0284.88584.9▲ 2.21
11:32:4584.98584.9▲ 2.25
11:32:3584.98584.9▲ 2.27
11:32:2984.98585▲ 2.31
11:32:258585.185▲ 2.32
11:32:238585.185▲ 2.32
11:32:1984.98585▲ 2.31
11:32:1984.98585▲ 2.31
11:32:1884.98585▲ 2.31
11:32:188585.285▲ 2.31
11:32:1485.285.385.2▲ 2.51
11:32:1484.985.285.2▲ 2.51
11:32:1384.98585▲ 2.312
11:32:0485.685.785.7▲ 31
11:32:0285.685.785.6▲ 2.91
11:32:0285.685.785.7▲ 32
11:32:0285.685.785.7▲ 32
11:32:0185.585.785.7▲ 33
11:31:5985.585.685.6▲ 2.98
11:31:5985.485.585.5▲ 2.814
11:31:5785.385.485.4▲ 2.712
11:31:5785.285.385.3▲ 2.65
11:31:5784.985.185.1▲ 2.41
11:31:5784.985.285.2▲ 2.54
11:31:5784.88585▲ 2.31
11:31:578585.285▲ 2.31
11:31:578585.185.1▲ 2.42
11:31:5784.184.385▲ 2.323
11:31:5784.184.384.9▲ 2.23
11:31:5784.184.384.8▲ 2.14
11:31:5784.184.384.7▲ 25
11:31:5784.184.384.6▲ 1.93
11:31:5784.184.384.5▲ 1.85
11:31:5784.184.384.4▲ 1.72
11:31:5784.184.384.3▲ 1.64
11:31:5484.184.284.3▲ 1.62
11:31:5484.184.284.2▲ 1.51
11:31:5284.184.284.1▲ 1.41
11:31:1884.184.384.1▲ 1.43
11:30:0884.184.284.1▲ 1.49
11:26:3384.184.284.2▲ 1.53
11:24:3084.184.284.1▲ 1.41
11:24:178484.284▲ 1.37
11:21:2384.184.384.1▲ 1.41
11:20:1684.184.384▲ 1.31
11:20:1684.184.384.1▲ 1.41
11:19:5284.184.384.1▲ 1.47
11:17:378484.184▲ 1.38
11:11:038484.284.2▲ 1.51
11:11:028484.284▲ 1.313
11:10:3784.184.384.1▲ 1.45
11:10:3584.184.384.1▲ 1.43
11:10:2884.184.284.2▲ 1.51
11:10:1484.184.284.1▲ 1.413
11:05:5984.384.384.3▲ 1.611
11:02:5284.184.284.1▲ 1.413
11:01:3784.284.384.2▲ 1.52
11:01:3384.284.384.2▲ 1.57
11:00:1184.384.584.3▲ 1.611
10:58:2484.384.484.3▲ 1.61
10:58:2184.384.484.3▲ 1.631
10:53:4284.784.884.7▲ 27
10:53:3984.784.884.7▲ 21
10:53:3984.784.884.7▲ 25
10:52:5684.984.984.8▲ 2.115
10:52:5684.984.984.9▲ 2.24
10:52:148585.185▲ 2.35
10:52:148585.185▲ 2.31
10:51:448585.185▲ 2.33
10:50:548585.185▲ 2.313
10:47:0185.485.485.3▲ 2.68
10:46:5785.485.585.3▲ 2.61
10:46:5785.485.585.3▲ 2.610
10:46:3985.285.385.4▲ 2.77
10:46:1885.285.385.2▲ 2.51
10:46:0985.285.385.3▲ 2.62
10:46:0984.98585.2▲ 2.57

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
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IC740△13△1.79%
競爭者 3094聯傑網路通訊IC56.8△5.1△9.86%
競爭者 3169亞信網路通訊IC105△1.5△1.45%
上游供應商 2449京元電子IC封裝測試301.5△10△3.43%
上游供應商 3711日月光投控IC封裝測試663△25△3.92%
上游供應商 2303聯電專業晶圓代工157△1△0.64%
上游供應商 2330台積電專業晶圓代工2480△20△0.81%
下游客戶 3380明泰乙太網路IC33.15△3△9.95%
下游客戶 6142友勁乙太網路IC9.06△0.22△2.49%

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

詳細...
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

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 】。