MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 01月 12日 星期一
首頁 > 證期權 > 台股 > 個股 > 價量明細

8054 安國

安國 8054

120.50

▽3.50(▽2.82%)
開盤： 124.00   最高： 124.50   最低： 120.50
昨收： 124.00   買進： 120.50   賣出： 121.00
總量： 1,881   金額： 2.30億   2026/01/09 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----120.5▼ 3.52
13:30:00120.5121120.5▼ 3.5177
13:24:56120.5121.5121.5▼ 2.51
13:24:52121121.5121▼ 34
13:24:44120.5121.5120.5▼ 3.51
13:24:44120.5121.5120.5▼ 3.51
13:24:40120.5121.5121.5▼ 2.53
13:24:37120.5121.5120.5▼ 3.52
13:24:35120.5121121▼ 31
13:24:34120.5121.5121.5▼ 2.58
13:24:34120.5121121▼ 31
13:24:34121121.5121▼ 31
13:24:34121121.5121▼ 33
13:24:32121121.5121▼ 32
13:24:32121121.5121▼ 32
13:24:32121121.5121▼ 310
13:24:32121121.5121.5▼ 2.51
13:24:30121121.5121▼ 31
13:24:30121121.5121▼ 31
13:24:28121121.5121▼ 31
13:24:25121121.5121▼ 31
13:24:25121121.5121▼ 31
13:24:24121121.5121▼ 31
13:24:24121121.5121▼ 31
13:24:19121121.5121▼ 31
13:24:18121121.5121▼ 31
13:24:13121121.5121▼ 31
13:24:11121121.5121▼ 32
13:24:02121121.5121▼ 31
13:24:00121121.5121▼ 31
13:23:59121121.5121▼ 31
13:23:29121121.5121▼ 32
13:23:27121121.5121▼ 33
13:23:26121121.5121.5▼ 2.54
13:23:25121121.5121▼ 31
13:23:07121121.5121▼ 31
13:23:06121121.5121▼ 31
13:23:06121121.5121▼ 34
13:23:01121121.5121▼ 31
13:22:55121121.5121▼ 34
13:22:46121121.5121▼ 34
13:22:36121121.5121.5▼ 2.51
13:22:29121121.5121▼ 31
13:22:28121121.5121.5▼ 2.51
13:22:27121121.5121▼ 31
13:22:21121121.5121▼ 31
13:22:21121121.5121▼ 31
13:22:14121121.5121▼ 31
13:22:10121121.5121▼ 31
13:22:07121121.5121.5▼ 2.51
13:21:50121121.5121.5▼ 2.51
13:21:50121121.5121▼ 31
13:21:41121121.5121▼ 31
13:21:36121121.5121▼ 31
13:21:21121121.5121▼ 35
13:21:11121121.5121▼ 31
13:20:56121121.5121▼ 31
13:20:46121121.5121▼ 32
13:20:01121121.5121▼ 31
13:20:00121121.5121▼ 31
13:20:00121121.5121.5▼ 2.51
13:19:44121121.5121.5▼ 2.52
13:19:38121121.5121.5▼ 2.57
13:19:18121121.5121▼ 31
13:19:06121121.5121.5▼ 2.52
13:18:42121121.5121▼ 31
13:18:40121121.5121▼ 31
13:18:28121121.5121▼ 31
13:18:13121121.5121▼ 31
13:18:11121121.5121▼ 31
13:18:10121121.5121▼ 31
13:17:38121121.5121▼ 32
13:17:27121121.5121▼ 31
13:17:26121121.5121▼ 32
13:17:24121121.5121.5▼ 2.51
13:17:06121121.5121▼ 31
13:17:04121121.5121.5▼ 2.51
13:16:58121121.5121▼ 32
13:16:44121121.5121▼ 31
13:16:41121121.5121▼ 31
13:16:33121121.5121▼ 31
13:15:52121121.5121▼ 34
13:15:51121121.5121.5▼ 2.516
13:15:30121121.5121▼ 31
13:15:05121121.5121▼ 31
13:15:04121121.5121.5▼ 2.51
13:14:49121121.5121▼ 31
13:13:50121121.5121▼ 31
13:13:30121121.5121▼ 33
13:13:30121121.5121▼ 33
13:13:29121121.5121▼ 37
13:13:29121121.5121▼ 310
13:13:26121121.5121.5▼ 2.51
13:13:20121121.5121.5▼ 2.52
13:13:02121121.5121.5▼ 2.51
13:12:52121121.5121.5▼ 2.51
13:12:47121121.5121▼ 31
13:12:46121121.5121▼ 31
13:12:10121121.5121▼ 31
13:11:58121121.5121▼ 31
13:11:55121121.5121▼ 31
13:11:53121121.5121▼ 31
13:11:50121121.5121▼ 31
13:11:50121121.5121▼ 32
13:11:46121121.5121▼ 31
13:11:45121121.5121▼ 31
13:11:37121121.5121▼ 31
13:10:44121121.5121▼ 31
13:10:42121121.5121▼ 31
13:09:49121121.5121▼ 31
13:09:49121121.5121▼ 35
13:09:45121121.5121▼ 31
13:09:44121121.5121▼ 31
13:09:19121121.5121▼ 32
13:09:03121121.5121▼ 33
13:09:02121121.5121▼ 31
13:09:02121121.5121▼ 36
13:09:02121121.5121▼ 32
13:09:01121121.5121▼ 31
13:08:59121121.5121▼ 31
13:07:41121121.5121▼ 32
13:07:37121121.5121▼ 31
13:07:36121121.5121▼ 31
13:07:29121121.5121▼ 31
13:07:25121121.5121▼ 31
13:07:25121121.5121▼ 34
13:06:58121121.5121▼ 31
13:06:56121121.5121▼ 34
13:06:10121121.5121▼ 31
13:05:29121121.5121▼ 31
13:05:28121121.5121▼ 38
13:05:21121121.5121▼ 33
13:05:19121121.5121▼ 310
13:03:41121121.5121▼ 31
13:03:37121121.5121▼ 32
13:01:52121121.5121▼ 31
13:01:51121121.5121▼ 34
13:01:48121121.5121▼ 31
13:01:46121121.5121▼ 32
13:00:38121121.5121▼ 31
13:00:34121121.5121▼ 32
13:00:24121121.5121▼ 31
12:59:30121121.5121▼ 31
12:59:30121121.5121▼ 31
12:59:29121121.5121▼ 31
12:58:34121121.5121▼ 31
12:58:20121121.5121▼ 31
12:57:47121121.5121▼ 31
12:57:39121121.5121▼ 31
12:57:39121121.5121▼ 33
12:57:39121121.5121▼ 310
12:57:16121121.5121▼ 31
12:57:01121121.5121▼ 32
12:57:00121121.5121▼ 35
12:56:47121121.5121▼ 32
12:56:46121121.5121▼ 31
12:56:46121121.5121▼ 35
12:56:27121121.5121▼ 31
12:56:27121121.5121▼ 32
12:56:16121121.5121▼ 31
12:55:48121121.5121▼ 31
12:55:44121121.5121▼ 31
12:55:43121121.5121▼ 31
12:55:20121121.5121▼ 31
12:54:32121121.5121▼ 32
12:54:29121121.5121▼ 35
12:54:13121121.5121▼ 32
12:54:02121121.5121▼ 31
12:54:00121121.5121▼ 31
12:53:13121121.5121▼ 31
12:53:11121121.5121▼ 34
12:52:46121121.5121▼ 31
12:52:24121121.5121▼ 31
12:52:23121121.5121▼ 31
12:52:10121121.5121▼ 32
12:51:58121121.5121▼ 31
12:51:56121121.5121▼ 33
12:51:48121121.5121▼ 31
12:51:45121121.5121▼ 31
12:51:21121121.5121▼ 31
12:51:19121121.5121▼ 34
12:51:03121121.5121▼ 31
12:50:53121121.5121▼ 31
12:50:52121121.5121.5▼ 2.52
12:50:48121121.5121▼ 31
12:50:47121121.5121▼ 33
12:50:15121121.5121▼ 31
12:50:13121121.5121▼ 31
12:50:11121121.5121▼ 32
12:50:07121121.5121▼ 31
12:50:01121121.5121▼ 35
12:50:00121121.5121▼ 31
12:50:00121121.5121▼ 314
12:49:42121121.5121▼ 31
12:49:40121121.5121▼ 31
12:49:38121121.5121▼ 31
12:49:35121121.5121▼ 31
12:49:09121121.5121▼ 31
12:49:06121121.5121▼ 31
12:49:05121121.5121▼ 31
12:47:43121121.5121▼ 31
12:47:39121121.5121▼ 31
12:47:38121121.5121▼ 31
12:47:21121121.5121▼ 31
12:47:10121121.5121▼ 31
12:46:24121121.5121▼ 31
12:46:21121121.5121▼ 31
12:46:21121121.5121▼ 31
12:44:52121121.5121▼ 31
12:43:31121121.5121▼ 31
12:43:27121121.5121▼ 31
12:43:23121121.5121▼ 31
12:43:22121121.5121▼ 31
12:43:14121121.5121▼ 31
12:43:10121121.5121.5▼ 2.52
12:41:56121121.5121.5▼ 2.51
12:40:24121121.5121.5▼ 2.51
12:39:56121121.5121▼ 31
12:39:43121121.5121▼ 34
12:39:31121121.5121.5▼ 2.51
12:39:02121121.5121.5▼ 2.51
12:38:51121121.5121.5▼ 2.52
12:36:45121121.5121.5▼ 2.51
12:36:34121121.5121.5▼ 2.51
12:36:06121121.5121▼ 31
12:36:06121121.5121.5▼ 2.51
12:36:00121121.5121.5▼ 2.51
12:35:23121121.5121.5▼ 2.51
12:31:50121121.5121▼ 31
12:31:48121121.5121.5▼ 2.51
12:30:55121121.5121▼ 31
12:30:49121121.5121.5▼ 2.51
12:30:04121121.5121▼ 31
12:30:02121121.5121.5▼ 2.51
12:29:29121121.5121.5▼ 2.51
12:28:31121121.5121.5▼ 2.51
12:27:51121121.5121▼ 31
12:27:49121121.5121▼ 32
12:27:40121121.5121.5▼ 2.51
12:26:39121121.5121▼ 32
12:26:38121121.5121▼ 36
12:26:23121121.5121▼ 31
12:26:18121121.5121.5▼ 2.51
12:26:00121121.5121▼ 31
12:25:23121121.5121▼ 31
12:25:23121121.5121▼ 32
12:25:23121.5122121.5▼ 2.54
12:25:22121.5122121.5▼ 2.51
12:25:04121.5122121.5▼ 2.51
12:25:03121.5122121.5▼ 2.51
12:25:01121.5122121.5▼ 2.51
12:24:41121.5122121.5▼ 2.51
12:24:33121.5122121.5▼ 2.51
12:24:31121.5122121.5▼ 2.51
12:24:31121.5122121.5▼ 2.53
12:24:20121.5122121.5▼ 2.51
12:24:17121.5122121.5▼ 2.53
12:24:17121.5122121.5▼ 2.54
12:24:17121.5122121.5▼ 2.510
12:23:43121.5122121.5▼ 2.51
12:23:38121.5122121.5▼ 2.52
12:23:37121.5122121.5▼ 2.55
12:21:34121.5122121.5▼ 2.51
12:21:30121.5122121.5▼ 2.51
12:21:11121.5122121.5▼ 2.51
12:21:10121.5122121.5▼ 2.51
12:16:49121.5122121.5▼ 2.51
12:16:22121.5122121.5▼ 2.52
12:16:20121.5122121.5▼ 2.55
12:16:13121.5122121.5▼ 2.51
12:14:43121.5122121.5▼ 2.52
12:14:39121.5122121.5▼ 2.55
12:13:11121.5122121.5▼ 2.51
12:13:09121.5122122▼ 22
12:13:08121.5122121.5▼ 2.51
12:13:04121.5122121.5▼ 2.51
12:13:01121.5122121.5▼ 2.55
12:12:54121.5122121.5▼ 2.51
12:12:53121.5122122▼ 21
12:12:44121.5122121.5▼ 2.52
12:12:22121.5122121.5▼ 2.51
12:12:22121.5122121.5▼ 2.51
12:12:07121.5122121.5▼ 2.52
12:11:03121.5122.5121.5▼ 2.51
12:11:02121.5122122▼ 24
12:10:38121.5122122▼ 21
12:10:26121.5122122▼ 21
12:09:45121.5122122▼ 21
12:09:33121.5122121.5▼ 2.51
12:09:30121.5122122▼ 21
12:08:02121.5122122▼ 21
12:07:57121.5122121.5▼ 2.51
12:07:36121.5122121.5▼ 2.54
12:07:36121.5122121.5▼ 2.510
12:07:09121.5122121.5▼ 2.52
12:07:09121.5122122▼ 25
12:07:08121.5122121.5▼ 2.51
12:05:31121.5122121.5▼ 2.51
12:04:52121.5122121.5▼ 2.51
12:04:31121.5122121.5▼ 2.52

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
182 102 8018 19682
融券買進 融券賣出 融券餘額 融券限額
22 0 543 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
2025/09/23 -14 0 -7
2025/09/22 -265 -5 -2
2025/09/19 -596 0 -11
2025/09/18 285 -5 24
2025/09/17 239 0 29

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USB97.8▽10.7▽9.86%
競爭者 2436偉詮電USB48.35△0.8△1.68%
競爭者 3034聯詠USB380▽5▽1.3%
競爭者 3041揚智USB24.75▽0.05▽0.2%
競爭者 5269祥碩USB1400△125△9.8%
競爭者 6104創惟USB101.5△9.1△9.85%
競爭者 6233旺玖USB22.9△0.1△0.44%
競爭者 6756威鋒電子USB80.7▽0.3▽0.37%
競爭者 8299群聯USB1630▽70▽4.12%
上游供應商 2303聯電專業晶圓代工55.1△2.3△4.36%
上游供應商 3035智原設計IP167.5▽3▽1.76%
下游客戶 2451創見USB241.5▽16▽6.21%
下游客戶 2356英業達筆記型電腦代工42.9----
下游客戶 3231緯創筆記型電腦代工149▽2▽1.32%
下游客戶 2353宏碁鍵盤26.25▽0.1▽0.38%

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 】。