MONEY LINK 會員 登入 | 註冊
 | 會員中心
2025年 09月 14日 星期日
首頁 > 證期權 > 台股 > 個股 > 價量明細

8054 安國

安國 8054

97.40

△0.80(△0.83%)
開盤： 97.60   最高： 101.00   最低： 97.40
昨收： 96.60   買進： 97.40   賣出： 97.60
總量： 2,947   金額： 2.92億   2025/09/12 14:30:00
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  
14:30:00----97.4▲ 0.810
13:30:0097.497.697.4▲ 0.8108
13:24:5497.897.997.8▲ 1.21
13:24:1797.697.897.8▲ 1.23
13:24:1697.697.797.7▲ 1.12
13:24:1697.797.897.7▲ 1.11
13:24:1697.797.897.7▲ 1.11
13:24:0297.797.997.7▲ 1.11
13:23:5597.897.997.8▲ 1.21
13:23:5497.897.997.8▲ 1.21
13:23:3897.897.997.8▲ 1.22
13:23:3497.897.997.8▲ 1.21
13:23:2797.897.997.8▲ 1.210
13:23:0897.99897.9▲ 1.34
13:23:0797.99897.9▲ 1.31
13:23:0697.99897.9▲ 1.34
13:21:5397.99898▲ 1.41
13:21:279898.198▲ 1.42
13:20:349898.298▲ 1.42
13:20:3198.198.298.1▲ 1.51
13:20:2897.99898▲ 1.41
13:19:2097.99898▲ 1.41
13:19:1197.99898▲ 1.41
13:18:4597.998.197.9▲ 1.31
13:18:2497.998.397.9▲ 1.31
13:18:1697.99898▲ 1.43
13:17:439898.198▲ 1.42
13:17:4397.99898▲ 1.41
13:17:0197.99898▲ 1.41
13:16:5997.99898▲ 1.42
13:15:1997.99898▲ 1.41
13:15:1797.99898▲ 1.41
13:15:0797.99898▲ 1.41
13:13:259898.398▲ 1.41
13:13:259898.398▲ 1.41
13:13:049898.398▲ 1.42
13:12:5197.99898▲ 1.41
13:12:5197.99898▲ 1.43
13:12:5197.99898▲ 1.42
13:12:5197.897.997.9▲ 1.31
13:12:1397.697.897.8▲ 1.24
13:12:0497.697.797.7▲ 1.11
13:11:4797.697.797.6▲ 11
13:11:1997.797.897.7▲ 1.11
13:11:0497.697.897.6▲ 11
13:10:2697.697.897.6▲ 11
13:10:0897.697.897.6▲ 11
13:10:0297.697.797.7▲ 1.11
13:09:5297.697.797.6▲ 11
13:09:2797.697.897.6▲ 11
13:09:2397.697.797.7▲ 1.112
13:09:0697.697.797.7▲ 1.11
13:08:4197.697.797.7▲ 1.11
13:07:4297.697.797.7▲ 1.11
13:06:4797.697.797.7▲ 1.11
13:06:0597.797.897.7▲ 1.11
13:06:0297.797.897.7▲ 1.12
13:05:3497.797.897.7▲ 1.12
13:05:1797.797.897.7▲ 1.12
13:04:2397.797.897.8▲ 1.21
13:04:0797.797.997.7▲ 1.11
13:03:3997.797.897.8▲ 1.21
13:02:5397.797.997.7▲ 1.11
13:01:5697.697.897.8▲ 1.23
13:01:2997.697.797.7▲ 1.12
13:01:0797.697.797.6▲ 11
13:00:5697.697.797.6▲ 11
13:00:0097.597.697.6▲ 13
12:59:2597.597.697.5▲ 0.97
12:58:2097.697.797.6▲ 11
12:57:5497.697.797.6▲ 11
12:57:4897.697.797.6▲ 14
12:57:4497.697.797.6▲ 11
12:57:2197.697.797.6▲ 17
12:57:1297.797.897.7▲ 1.12
12:56:3697.797.897.7▲ 1.17
12:56:3697.797.897.7▲ 1.11
12:56:0397.697.797.7▲ 1.14
12:55:5697.697.797.7▲ 1.11
12:54:4397.697.797.7▲ 1.12
12:54:3897.697.797.6▲ 18
12:54:3897.697.797.6▲ 16
12:54:3897.697.797.6▲ 15
12:53:5797.697.797.7▲ 1.11
12:53:3797.697.797.6▲ 11
12:52:4497.697.797.6▲ 13
12:51:3497.797.897.6▲ 14
12:51:3497.797.897.7▲ 1.11
12:51:1397.697.797.7▲ 1.15
12:51:1297.697.797.7▲ 1.11
12:51:0597.697.797.7▲ 1.11
12:50:4297.797.897.7▲ 1.11
12:50:2497.697.797.7▲ 1.11
12:50:1597.797.897.7▲ 1.11
12:50:1397.697.797.7▲ 1.12
12:49:5197.797.897.7▲ 1.12
12:49:1597.797.897.7▲ 1.11
12:49:0397.797.897.8▲ 1.21
12:48:3597.797.897.7▲ 1.11
12:48:1397.797.897.7▲ 1.11
12:48:1397.797.897.7▲ 1.11
12:47:4197.697.797.7▲ 1.13
12:47:4197.697.797.7▲ 1.11
12:47:3197.697.797.7▲ 1.11
12:46:5097.797.897.7▲ 1.13
12:46:5097.797.897.7▲ 1.12
12:46:5097.797.897.7▲ 1.11
12:46:3197.697.897.6▲ 11
12:46:3197.797.997.7▲ 1.112
12:46:3197.797.997.7▲ 1.11
12:46:2797.797.897.8▲ 1.21
12:46:1997.897.997.8▲ 1.210
12:46:1997.897.997.8▲ 1.23
12:45:3097.99897.9▲ 1.34
12:45:3097.998.197.9▲ 1.39
12:41:3997.998.198.1▲ 1.51
12:41:229898.198▲ 1.41
12:40:299898.297.9▲ 1.31
12:40:299898.298▲ 1.41
12:39:2597.998.198.1▲ 1.51
12:39:2497.99898▲ 1.42
12:38:4797.99898▲ 1.41
12:38:159898.298▲ 1.41
12:35:489898.298▲ 1.41
12:35:369898.298▲ 1.41
12:33:329898.298▲ 1.41
12:31:529898.298▲ 1.41
12:31:2697.998.198.1▲ 1.51
12:31:029898.198▲ 1.41
12:30:3897.99898▲ 1.42
12:30:369898.198▲ 1.41
12:30:349898.198▲ 1.41
12:30:059898.298▲ 1.42
12:28:299898.198.1▲ 1.52
12:28:109898.198.1▲ 1.51
12:25:319898.298▲ 1.41
12:25:229898.298▲ 1.42
12:25:169898.298▲ 1.41
12:25:1398.198.298.1▲ 1.51
12:24:459898.298▲ 1.41
12:24:419898.298▲ 1.41
12:24:299898.198.1▲ 1.52
12:24:229898.298▲ 1.41
12:23:509898.298▲ 1.410
12:23:3898.198.298.1▲ 1.55
12:21:5998.198.398.1▲ 1.51
12:19:0498.198.398.1▲ 1.51
12:18:5498.198.398.1▲ 1.51
12:17:0198.198.398.1▲ 1.51
12:17:0198.198.298.2▲ 1.63
12:16:519898.298▲ 1.42
12:16:469898.198.1▲ 1.51
12:16:149898.198.1▲ 1.52
12:15:2198.198.298.1▲ 1.51
12:14:3798.198.298.1▲ 1.55
12:14:1198.198.398.1▲ 1.51
12:13:4198.198.398.1▲ 1.51
12:13:3198.198.398.1▲ 1.55
12:13:0098.198.298.2▲ 1.61
12:12:5998.198.398.1▲ 1.55
12:12:4998.298.398.2▲ 1.65
12:11:3198.398.498.3▲ 1.73
12:11:0598.498.598.4▲ 1.82
12:11:0098.498.598.4▲ 1.81
12:05:5198.198.398.3▲ 1.71
12:04:0198.198.498.1▲ 1.51
12:03:4698.198.498.1▲ 1.51
12:02:5398.298.498.2▲ 1.64
12:02:5398.298.498.2▲ 1.61
12:00:1598.498.598.4▲ 1.81
11:57:4098.598.698.5▲ 1.91
11:52:1098.598.698.5▲ 1.91
11:49:5398.698.798.6▲ 22
11:47:5698.498.698.6▲ 210
11:47:5098.598.698.5▲ 1.91
11:46:0598.298.498.4▲ 1.81
11:44:5198.298.598.5▲ 1.91
11:44:4398.398.598.3▲ 1.71
11:40:3598.398.598.3▲ 1.71
11:37:3398.498.598.4▲ 1.81
11:37:3298.398.498.3▲ 1.75
11:36:5798.498.698.4▲ 1.82
11:36:2398.598.698.5▲ 1.95
11:36:2398.598.698.5▲ 1.91
11:36:2398.698.798.6▲ 24
11:35:4598.698.798.6▲ 21
11:32:4198.698.898.6▲ 23
11:32:4198.698.798.7▲ 2.12
11:31:2698.598.798.7▲ 2.11
11:31:2698.698.798.6▲ 21
11:30:4598.598.698.6▲ 21
11:27:4098.698.798.6▲ 23
11:27:0398.598.798.5▲ 1.91
11:25:3998.298.398.3▲ 1.78
11:24:1297.99898▲ 1.428
11:24:1297.99898▲ 1.46
11:24:1298.398.798▲ 1.436
11:24:1298.398.798.1▲ 1.524
11:24:1298.398.798.2▲ 1.64
11:24:1298.398.798.3▲ 1.72
11:23:4798.198.298.2▲ 1.65
11:23:4798.198.298.2▲ 1.614
11:23:4798.198.298.2▲ 1.65
11:23:4798.698.898.2▲ 1.625
11:23:4798.698.898.3▲ 1.717
11:23:4798.698.898.4▲ 1.88
11:23:4798.698.898.5▲ 1.918
11:23:4798.698.898.6▲ 26
11:19:1598.598.698.6▲ 24
11:19:1598.598.698.6▲ 21
11:18:5998.598.698.5▲ 1.911
11:13:0198.89998.8▲ 2.21
11:13:0198.89998.8▲ 2.22
11:11:3598.79998.8▲ 2.21
11:08:5898.69998.7▲ 2.11
11:07:1798.899.198.5▲ 1.91
11:07:1798.899.198.7▲ 2.13
11:07:1798.899.198.8▲ 2.21
11:06:4798.79998.8▲ 2.21
11:06:2098.899.198.8▲ 2.24
11:06:0598.79999▲ 2.41
11:05:4098.79999▲ 2.42
11:05:0698.899.298.8▲ 2.22
11:05:069999.399▲ 2.42
11:04:4299.299.499.1▲ 2.53
11:04:3699.299.599.2▲ 2.62
11:04:3699.599.899.5▲ 2.92
11:04:2099.499.799.4▲ 2.81
11:04:2099.499.699.6▲ 33
11:04:1499.599.699.5▲ 2.92
11:04:1499.599.699.5▲ 2.94
11:01:0299.399.999.9▲ 3.36
11:01:0199.399.999.3▲ 2.71
11:01:0198.99999▲ 2.472
11:01:0199.710099▲ 2.47
11:01:0199.710099.1▲ 2.54
11:01:0199.710099.2▲ 2.61
11:01:0199.710099.4▲ 2.81
11:01:0199.710099.5▲ 2.99
11:01:0199.710099.7▲ 3.126
10:59:5699.9100100▲ 3.41
10:59:0699.9100100▲ 3.45
10:58:1199.9100100▲ 3.42
10:57:5499.9100100▲ 3.42
10:57:41100100.5100▲ 3.42
10:57:38100100.5100▲ 3.42
10:57:2699.9100100▲ 3.43
10:57:1599.9100.5100▲ 3.41
10:57:0099.9100100▲ 3.41
10:56:48100100.5100▲ 3.41
10:56:40100100.5100▲ 3.41
10:56:0699.9100100▲ 3.411
10:55:5099.9100.5100▲ 3.41
10:55:2499.9100100▲ 3.43
10:54:41100100.5100▲ 3.41
10:54:2899.9100100▲ 3.43
10:54:28100100.5100▲ 3.49
10:53:46100100.5100▲ 3.41
10:53:07100100.5100▲ 3.42
10:52:5099.8100.599.8▲ 3.21
10:52:4999.899.9100▲ 3.491
10:52:3599.799.999.8▲ 3.22
10:51:5399.899.999.8▲ 3.24
10:51:3799.799.899.8▲ 3.21
10:51:3799.799.899.8▲ 3.21
10:51:3499.799.899.8▲ 3.22
10:51:3199.799.899.8▲ 3.21
10:51:2899.799.899.8▲ 3.29
10:48:5199.499.699.7▲ 3.13
10:48:5199.499.699.7▲ 3.16
10:48:2599.499.699.6▲ 31
10:48:2599.499.799.5▲ 2.92
10:46:4799.599.699.5▲ 2.94
10:46:4699.599.699.6▲ 34
10:46:1499.299.599.5▲ 2.913
10:44:3999.599.699.5▲ 2.95
10:41:3899.399.699.7▲ 3.15
10:41:1399.199.599.5▲ 2.92
10:41:1399.199.499.4▲ 2.81
10:40:2699.299.599.2▲ 2.61
10:39:5099.299.599.2▲ 2.61
10:39:0799.299.699.2▲ 2.62
10:38:3299.199.399.3▲ 2.71
10:38:3299.399.799.3▲ 2.715
10:37:5198.899.299.3▲ 2.72
10:37:5198.899.299.3▲ 2.78
10:37:119999.299▲ 2.43
10:34:489999.299.2▲ 2.62
10:34:489999.299.2▲ 2.63
10:32:139999.399.2▲ 2.61
10:31:3899.299.399.2▲ 2.66
10:31:2299.399.499.3▲ 2.73
10:30:5498.999.499.2▲ 2.61
10:30:4598.899.299.2▲ 2.62
10:30:3998.49999.1▲ 2.51
10:30:3998.49999.1▲ 2.515
10:30:3998.498.798.9▲ 2.315
10:30:0998.398.698.6▲ 21
10:30:0998.398.698.6▲ 22
10:25:2498.298.598.5▲ 1.93

資券變化

 單位：張數　 2025/09/10
融資買進 融資賣出 融資餘額 融資限額
18 579 9050 19682
融券買進 融券賣出 融券餘額 融券限額
17 2 547 19682

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
2025/09/11 -390 -5 -5
2025/09/10 622 0 10
2025/09/09 -307 -3 -1
2025/09/08 307 0 -3
2025/09/05 170 0 3

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 2344華邦電USB25.45△0.45△1.8%
競爭者 2436偉詮電USB56.9△1△1.79%
競爭者 3034聯詠USB417△0.5△0.12%
競爭者 3041揚智USB26.75△0.1△0.38%
競爭者 5269祥碩USB1610▽30▽1.83%
競爭者 6104創惟USB119.5△0.5△0.42%
競爭者 6233旺玖USB20.75△0.3△1.47%
競爭者 6756威鋒電子USB90.5△2.4△2.72%
競爭者 8299群聯USB624△38△6.48%
上游供應商 2303聯電專業晶圓代工41.15△0.25△0.61%
上游供應商 3035智原設計IP151.5△2.5△1.68%
下游客戶 2451創見USB111△0.5△0.45%
下游客戶 2356英業達筆記型電腦代工43.4△1.7△4.08%
下游客戶 3231緯創筆記型電腦代工120△1△0.84%
下游客戶 2353宏碁鍵盤31.3△1.05△3.47%

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 - 8054 安 國

詳細...
經營能力 獲利能力
綜合評分 26 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 44 綜合評分 10
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 】。