MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 06月 29日 星期一
首頁 > 證期權 > 台股 > 個股 > 價量明細

8054 安國

安國 8054

114.00

▽10.00(▽8.06%)
開盤： 125.50   最高： 125.50   最低： 113.50
昨收： 124.00   買進： 114.00   賣出： 114.50
總量： 5,611   金額： 6.62億   2026/06/29 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  
13:30:00114114.5114▼ 10219
13:24:54114.5115114.5▼ 9.52
13:24:48114.5115114.5▼ 9.56
13:24:19114114.5114.5▼ 9.557
13:23:44114114.5114▼ 101
13:23:31114114.5114▼ 102
13:23:22114114.5114▼ 105
13:22:59114114.5114.5▼ 9.51
13:22:53114114.5114▼ 108
13:22:34114114.5114.5▼ 9.52
13:22:12114114.5114.5▼ 9.52
13:21:34114.5115114.5▼ 9.523
13:20:20114.5115115▼ 91
13:20:19114.5115115▼ 91
13:20:17114.5115115▼ 92
13:20:14114.5115115▼ 95
13:20:08114115115▼ 91
13:20:08114115114.5▼ 9.53
13:20:02114.5114.5114.5▼ 9.51
13:20:02114.5114.5114.5▼ 9.55
13:19:50114.5114.5114.5▼ 9.51
13:19:45114.5115114.5▼ 9.53
13:19:29114.5114.5114.5▼ 9.518
13:19:22114.5115114.5▼ 9.56
13:18:03114.5114.5114.5▼ 9.544
13:17:26114114.5114.5▼ 9.534
13:16:42114114.5114▼ 101
13:16:30114114.5114.5▼ 9.52
13:16:15114114.5114.5▼ 9.53
13:15:37114114.5114▼ 102
13:15:25114114.5114▼ 101
13:15:06114114.5114▼ 102
13:14:47114114.5114▼ 102
13:14:20114114.5114▼ 102
13:14:17114114.5114▼ 101
13:14:10114114.5114▼ 105
13:13:50114114.5114▼ 102
13:13:45114114.5114▼ 103
13:13:22114114.5114▼ 105
13:13:17114114.5114▼ 1029
13:10:53114114.5114.5▼ 9.511
13:10:28114114.5114▼ 1010
13:08:59114114.5114.5▼ 9.53
13:08:38114114.5114.5▼ 9.553
13:08:08114114.5114▼ 101
13:07:53114114.5114.5▼ 9.51
13:07:35114115114.5▼ 9.59
13:05:39114.5115114.5▼ 9.59
13:05:39114.5115114.5▼ 9.55
13:05:39114114.5114.5▼ 9.55
13:05:39114114.5114.5▼ 9.51
13:05:39114114.5114.5▼ 9.52
13:05:39114114.5114.5▼ 9.531
13:05:37114114.5114▼ 105
13:04:25114114.5114▼ 1014
13:04:12114114.5114.5▼ 9.53
13:03:25114114.5114.5▼ 9.51
12:59:58114114.5114.5▼ 9.51
12:59:52114114.5114.5▼ 9.51
12:57:58114114.5114.5▼ 9.510
12:57:22114114.5114.5▼ 9.51
12:57:15114114.5114▼ 101
12:57:15114114.5114▼ 101
12:57:14114114.5114▼ 1021
12:56:15114114.5114▼ 101
12:55:17114114.5114▼ 101
12:54:19114.5115114.5▼ 9.53
12:54:06114.5115114.5▼ 9.52
12:53:35114.5115115▼ 91
12:52:57114114.5114.5▼ 9.51
12:52:49114114.5114.5▼ 9.53
12:52:25114115114▼ 105
12:51:33114.5115114.5▼ 9.51
12:51:32114.5115114.5▼ 9.51
12:50:46114.5115114.5▼ 9.52
12:50:08114.5115115▼ 92
12:49:48114.5115115▼ 91
12:49:28114114.5114.5▼ 9.51
12:49:05114115114▼ 101
12:48:43114114.5114.5▼ 9.51
12:48:36114114.5114.5▼ 9.51
12:48:33114115114▼ 101
12:47:54114.5115114.5▼ 9.51
12:47:00113.5114.5114.5▼ 9.525
12:46:45114114.5114▼ 101
12:46:02113.5114.5114.5▼ 9.55
12:45:50114114.5114▼ 101
12:45:50113.5114114▼ 101
12:45:50114114.5114▼ 104
12:45:41114114.5114▼ 101
12:45:32114114.5114▼ 101
12:45:22114114.5114▼ 101
12:45:09114114.5114▼ 102
12:44:20114114.5114▼ 101
12:43:16114114.5114▼ 101
12:42:39114114.5114▼ 101
12:42:35114114.5114▼ 105
12:42:22113.5114114▼ 102
12:42:00113.5114114▼ 101
12:41:55114114.5114▼ 102
12:41:31113.5114114▼ 101
12:41:27114114.5114▼ 102
12:41:08113.5114114▼ 101
12:41:05113.5114114▼ 102
12:40:52113.5114114▼ 102
12:40:52114115114▼ 1028
12:40:52114115114▼ 101
12:40:44114115114▼ 101
12:40:27114114.5114.5▼ 9.51
12:40:04114.5115114.5▼ 9.51
12:39:15114114.5114.5▼ 9.55
12:39:02114.5115114.5▼ 9.51
12:38:59114115115▼ 91
12:38:54114114.5114.5▼ 9.51
12:38:02114114.5114.5▼ 9.514
12:38:02114114.5114.5▼ 9.51
12:38:02114114.5114.5▼ 9.58
12:38:02114114.5114.5▼ 9.510
12:37:33114114.5114▼ 101
12:37:33113.5114114▼ 1015
12:37:23113.5114113.5▼ 10.51
12:37:21113.5114113.5▼ 10.51
12:37:20113.5114114▼ 102
12:36:44113.5114113.5▼ 10.51
12:36:33113.5114113.5▼ 10.52
12:36:31113.5114114▼ 1010
12:36:24113.5114113.5▼ 10.51
12:36:15113.5114113.5▼ 10.510
12:36:07113.5114113.5▼ 10.51
12:35:58113.5114113.5▼ 10.52
12:35:57113.5114113.5▼ 10.54
12:35:56113.5114113.5▼ 10.51
12:35:46113.5114113.5▼ 10.55
12:35:30113.5114113.5▼ 10.51
12:35:27113.5114113.5▼ 10.51
12:35:26113.5114113.5▼ 10.51
12:35:06113.5114.5113.5▼ 10.51
12:35:02113.5114114▼ 105
12:35:02113.5114114▼ 101
12:35:02114114.5114▼ 1021
12:34:37114114.5114▼ 101
12:33:59114114.5114▼ 103
12:33:50114114.5114▼ 101
12:33:23114114.5114▼ 101
12:32:35114114.5114▼ 101
12:32:01114114.5114▼ 1010
12:30:57114114.5114.5▼ 9.51
12:30:37114114.5114▼ 103
12:30:32114114.5114▼ 101
12:29:55114114.5114▼ 102
12:29:21114114.5114▼ 101
12:29:11114114.5114▼ 102
12:28:55114114.5114▼ 101
12:28:44114114.5114▼ 101
12:28:41114114.5114▼ 103
12:28:35114114.5114▼ 104
12:28:00114114.5114▼ 101
12:28:00114114.5114▼ 102
12:27:51114114.5114▼ 103
12:27:48114114.5114▼ 105
12:27:33114114.5114▼ 101
12:27:16114114.5114▼ 104
12:27:06114114.5114▼ 101
12:26:07114114.5114▼ 101
12:25:51114114.5114▼ 101
12:25:47114114.5114▼ 101
12:25:31114114.5114▼ 101
12:24:54114114.5114▼ 101
12:24:47114114.5114▼ 103
12:24:38114114.5114▼ 101
12:23:23114114.5114▼ 101
12:23:08114114.5114▼ 101
12:22:50114114.5114▼ 102
12:22:49114114.5114▼ 101
12:22:45114114.5114▼ 101
12:22:25114114.5114▼ 101
12:22:15114114.5114▼ 101
12:22:09114114.5114▼ 101
12:22:03114114.5114▼ 102
12:21:56114114.5114▼ 102
12:19:16114114.5114.5▼ 9.51
12:19:04114114.5114▼ 104
12:19:02114114.5114▼ 104
12:17:03114114.5114.5▼ 9.51
12:16:47114114.5114.5▼ 9.51
12:16:42114114.5114▼ 103
12:16:41114114.5114▼ 101
12:16:40114114.5114▼ 101
12:16:37114114.5114▼ 108
12:16:14114114.5114▼ 101
12:16:10114114.5114▼ 101
12:15:37114114.5114▼ 102
12:14:36114114.5114▼ 101
12:14:18114114.5114▼ 101
12:14:18114114.5114▼ 101
12:14:00114114.5114▼ 101
12:13:51113.5114114▼ 1021
12:13:38113.5114114▼ 103
12:13:36113.5114113.5▼ 10.52
12:13:36113.5114113.5▼ 10.52
12:13:31113.5114113.5▼ 10.51
12:13:26113.5114113.5▼ 10.52
12:13:20113.5114114▼ 102
12:13:15113.5114113.5▼ 10.54
12:13:13113.5114113.5▼ 10.51
12:13:05113.5114113.5▼ 10.51
12:13:05113.5114113.5▼ 10.510
12:13:04113.5114114▼ 101
12:12:38113.5114114▼ 101
12:12:32114114.5114▼ 1025
12:12:32114114.5114▼ 102
12:12:27114114.5114▼ 101
12:12:27114114.5114▼ 101
12:12:23114114.5114▼ 108
12:12:19114114.5114▼ 102
12:12:11114114.5114▼ 101
12:12:07114114.5114▼ 102
12:11:58114114.5114▼ 103
12:11:53114114.5114▼ 1010
12:11:44114114.5114.5▼ 9.52
12:11:44114114.5114▼ 101
12:11:33114114.5114.5▼ 9.53
12:11:14114.5115114.5▼ 9.54
12:10:55114.5115114.5▼ 9.51
12:10:47114.5115114.5▼ 9.51
12:10:24114.5115114.5▼ 9.51
12:09:38114.5115114.5▼ 9.52
12:09:27114.5115114.5▼ 9.52
12:09:23114.5115114.5▼ 9.51
12:08:03114.5115114.5▼ 9.523
12:07:04114.5115114.5▼ 9.52
12:06:40114.5115114.5▼ 9.510
12:06:08114.5115114.5▼ 9.59
12:05:56114.5115114.5▼ 9.53
12:05:45114.5115114.5▼ 9.52
12:05:44115115.5115▼ 932
12:05:16115115.5115.5▼ 8.51
12:04:04115115.5115.5▼ 8.55
12:01:23115115.5115.5▼ 8.51
12:00:50115.5116115.5▼ 8.52
12:00:38115.5116115.5▼ 8.53
12:00:21115.5116115.5▼ 8.51
11:58:47115.5116115.5▼ 8.52
11:58:01115.5115.5115.5▼ 8.52
11:56:48115.5116115.5▼ 8.54
11:56:12115115.5115.5▼ 8.51
11:55:38115.5116115.5▼ 8.51
11:55:35115.5116116▼ 81
11:55:18115.5116115.5▼ 8.511
11:53:46115115.5115.5▼ 8.514
11:52:52115115.5115▼ 924
11:51:51114.5115114.5▼ 9.51
11:51:32114.5115114.5▼ 9.51
11:50:45114.5115114.5▼ 9.52
11:50:16115115.5115▼ 920
11:49:12114.5115115▼ 917
11:47:58114.5115114.5▼ 9.53
11:47:26115115.5115▼ 91
11:47:24114.5115115▼ 92
11:47:01114.5115.5114.5▼ 9.51
11:46:50115115.5114.5▼ 9.51
11:46:50115115.5115▼ 97
11:45:58114.5115115▼ 91
11:45:57114.5115115▼ 92
11:45:44114.5115114.5▼ 9.510
11:44:54115115.5115▼ 95
11:44:36115115.5115▼ 91
11:44:05115115.5115▼ 91
11:43:49115115.5115.5▼ 8.51
11:43:46115115.5115.5▼ 8.51
11:43:34115115.5115.5▼ 8.51
11:43:28115115.5115.5▼ 8.55
11:42:17115115.5115▼ 97
11:42:09115115.5115▼ 95
11:42:07115115.5115▼ 91
11:42:06114.5115115▼ 912
11:42:06114.5115115▼ 937
11:41:52115115.5115▼ 920
11:41:52115115.5115▼ 975
11:41:52115115.5115▼ 91
11:41:41115115.5115▼ 91
11:41:41115115.5115▼ 910
11:41:41115115.5115▼ 96
11:41:35115115.5115▼ 92
11:41:32115115.5115▼ 921
11:39:48115115.5115▼ 93
11:39:15115116115▼ 95
11:38:57115116115▼ 91
11:38:47115116115▼ 91
11:38:29115116115▼ 91
11:38:17115.5116115.5▼ 8.54
11:37:39115.5116115.5▼ 8.52
11:37:06115.5116115.5▼ 8.51
11:37:03115115.5115.5▼ 8.59
11:36:42115.5116115.5▼ 8.522
11:36:42115.5116115.5▼ 8.535
11:34:41115.5116116▼ 814
11:31:53116.5117116.5▼ 7.512
11:28:36116116.5116.5▼ 7.51
11:28:16116116.5116▼ 83

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USB203▽3.5▽1.69%
競爭者 2436偉詮電USB71.5△0.7△0.99%
競爭者 3034聯詠USB523△14△2.75%
競爭者 3041揚智USB26.8▽0.5▽1.83%
競爭者 5269祥碩USB1475△110△8.06%
競爭者 6104創惟USB101.5△5△5.18%
競爭者 6233旺玖USB25.5△0.1△0.39%
競爭者 6756威鋒電子USB94▽0.7▽0.74%
競爭者 8299群聯USB2340△30△1.3%
上游供應商 2303聯電專業晶圓代工164----
上游供應商 3035智原設計IP210.5△4△1.94%
下游客戶 2451創見USB275▽3.5▽1.26%
下游客戶 2356英業達筆記型電腦代工64.3△1△1.58%
下游客戶 3231緯創筆記型電腦代工154.5△1.5△0.98%
下游客戶 2353宏碁鍵盤32.2△0.3△0.94%

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 】。