MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 08月 14日星期五

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

8054 安國

安國 8054

84.80

△0.20(△0.24%)

開盤：	85.90		最高：	87.50		最低：	84.80
昨收：	84.60		買進：	84.80		賣出：	85.10
總量：	1,123		金額：	0.96億		2026/08/13 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	--	--	84.8	▲ 0.2	1
13:30:00	84.8	85.1	84.8	▲ 0.2	60
13:22:34	85.1	85.2	85.2	▲ 0.6	1
13:22:27	85.1	85.2	85.2	▲ 0.6	1
13:21:44	85.2	85.3	85.2	▲ 0.6	2
13:21:17	85.2	85.4	85.2	▲ 0.6	5
13:21:10	85.3	85.4	85.3	▲ 0.7	1
13:21:10	85.3	85.4	85.3	▲ 0.7	21
13:20:57	85.3	85.4	85.3	▲ 0.7	5
13:20:45	85.3	85.4	85.4	▲ 0.8	5
13:19:52	85.3	85.4	85.4	▲ 0.8	2
13:18:59	85.3	85.4	85.3	▲ 0.7	5
13:17:17	85.3	85.4	85.3	▲ 0.7	3
13:16:28	85.3	85.4	85.3	▲ 0.7	1
13:15:11	85.3	85.5	85.3	▲ 0.7	1
13:15:00	85.4	85.5	85.4	▲ 0.8	2
13:14:56	85.4	85.5	85.4	▲ 0.8	1
13:13:29	85.4	85.5	85.4	▲ 0.8	4
13:12:43	85.4	85.5	85.4	▲ 0.8	1
13:12:31	85.4	85.5	85.4	▲ 0.8	2
13:10:58	85.4	85.5	85.4	▲ 0.8	2
13:10:07	85.4	85.6	85.5	▲ 0.9	1
13:10:07	85.4	85.6	85.5	▲ 0.9	7
13:07:53	85.6	85.7	85.6	▲ 1	4
13:07:02	85.5	85.6	85.6	▲ 1	3
13:07:02	85.5	85.6	85.5	▲ 0.9	1
13:06:08	85.5	85.6	85.5	▲ 0.9	4
13:04:22	85.4	85.5	85.5	▲ 0.9	1
13:04:22	85.3	85.4	85.4	▲ 0.8	5
13:04:22	85.3	85.4	85.4	▲ 0.8	5
13:03:37	85.4	85.5	85.4	▲ 0.8	1
13:03:26	85.4	85.5	85.4	▲ 0.8	1
13:02:57	85.5	85.6	85.5	▲ 0.9	1
13:02:57	85.5	85.6	85.5	▲ 0.9	4
13:00:56	85.5	85.6	85.5	▲ 0.9	1
13:00:56	85.4	85.5	85.5	▲ 0.9	2
13:00:54	85.4	85.5	85.5	▲ 0.9	1
12:58:59	85.4	85.5	85.4	▲ 0.8	2
12:57:56	85.4	85.5	85.4	▲ 0.8	1
12:56:59	85.4	85.5	85.5	▲ 0.9	1
12:54:19	85.4	85.5	85.4	▲ 0.8	2
12:54:19	85.2	85.3	85.4	▲ 0.8	2
12:54:19	85.2	85.3	85.3	▲ 0.7	1
12:53:14	85.2	85.5	85.2	▲ 0.6	1
12:52:48	85.1	85.2	85.2	▲ 0.6	1
12:52:41	85.3	85.5	85.3	▲ 0.7	3
12:52:41	85.1	85.2	85.3	▲ 0.7	4
12:52:41	85.1	85.2	85.2	▲ 0.6	3
12:52:06	85.1	85.2	85.2	▲ 0.6	1
12:52:00	85.1	85.2	85.1	▲ 0.5	1
12:50:00	85	85.2	85.2	▲ 0.6	1
12:48:28	85	85.1	85.1	▲ 0.5	1
12:48:02	85	85.2	85	▲ 0.4	1
12:47:43	85.1	85.2	85.1	▲ 0.5	1
12:45:23	85.1	85.2	85.1	▲ 0.5	3
12:45:23	85.1	85.2	85.1	▲ 0.5	3
12:45:16	85.2	85.3	85.2	▲ 0.6	1
12:45:02	85.2	85.3	85.2	▲ 0.6	1
12:44:40	85.1	85.2	85.2	▲ 0.6	4
12:42:50	85.1	85.2	85.1	▲ 0.5	1
12:42:31	85.1	85.2	85.1	▲ 0.5	1
12:37:38	85.1	85.3	85.1	▲ 0.5	1
12:37:00	85.2	85.3	85.2	▲ 0.6	2
12:33:35	85.1	85.3	85.1	▲ 0.5	1
12:32:26	85.1	85.3	85.1	▲ 0.5	1
12:32:22	85.1	85.3	85.3	▲ 0.7	1
12:32:00	85.2	85.3	85.2	▲ 0.6	2
12:29:46	85.1	85.2	85.2	▲ 0.6	2
12:28:25	85.1	85.2	85.1	▲ 0.5	1
12:27:45	85.1	85.2	85.1	▲ 0.5	4
12:27:25	85.1	85.2	85.1	▲ 0.5	1
12:27:25	85.2	85.4	85.2	▲ 0.6	1
12:27:20	85.1	85.2	85.2	▲ 0.6	2
12:27:15	85.1	85.2	85.1	▲ 0.5	3
12:27:14	85.1	85.2	85.1	▲ 0.5	1
12:26:47	85.2	85.4	85.2	▲ 0.6	1
12:26:11	85.2	85.4	85.2	▲ 0.6	1
12:25:34	85.2	85.4	85.2	▲ 0.6	1
12:22:53	85.3	85.4	85.3	▲ 0.7	1
12:22:53	85.1	85.3	85.3	▲ 0.7	2
12:22:39	85.2	85.3	85.2	▲ 0.6	1
12:22:02	85.2	85.3	85.2	▲ 0.6	1
12:19:29	85.1	85.3	85.1	▲ 0.5	1
12:17:26	85.1	85.3	85.1	▲ 0.5	1
12:16:50	85.1	85.3	85.1	▲ 0.5	1
12:16:13	85.1	85.3	85.1	▲ 0.5	1
12:16:10	85.1	85.3	85.1	▲ 0.5	1
12:16:09	85.1	85.3	85.1	▲ 0.5	2
12:13:26	85.1	85.3	85.1	▲ 0.5	1
12:12:35	85.1	85.3	85.1	▲ 0.5	1
12:12:30	85.1	85.3	85.1	▲ 0.5	1
12:12:26	85.1	85.3	85.3	▲ 0.7	1
12:11:38	85.2	85.3	85.2	▲ 0.6	1
12:10:47	85.2	85.3	85.2	▲ 0.6	1
12:10:46	85.2	85.4	85.2	▲ 0.6	6
12:08:37	85.3	85.4	85.3	▲ 0.7	1
12:08:23	85.3	85.4	85.3	▲ 0.7	1
12:08:19	85.3	85.4	85.3	▲ 0.7	2
12:08:16	85.3	85.5	85.3	▲ 0.7	4
12:07:45	85.3	85.5	85.3	▲ 0.7	1
12:07:44	85.3	85.5	85.3	▲ 0.7	10
12:06:26	85.3	85.5	85.3	▲ 0.7	1
12:06:25	85.3	85.5	85.3	▲ 0.7	1
12:06:24	85.3	85.5	85.3	▲ 0.7	1
12:06:23	85.3	85.5	85.3	▲ 0.7	1
12:05:28	85.3	85.4	85.4	▲ 0.8	1
12:04:46	85.4	85.5	85.4	▲ 0.8	1
12:04:28	85.3	85.5	85.3	▲ 0.7	3
12:04:14	85.3	85.5	85.3	▲ 0.7	2
12:04:14	85.4	85.6	85.4	▲ 0.8	55
12:04:14	85.5	85.7	85.5	▲ 0.9	1
12:01:27	85.4	85.5	85.5	▲ 0.9	1
12:01:11	85.4	85.5	85.5	▲ 0.9	1
11:59:29	85.4	85.5	85.5	▲ 0.9	1
11:59:02	85.4	85.5	85.4	▲ 0.8	1
11:58:49	85.4	85.5	85.5	▲ 0.9	1
11:56:23	85.5	85.6	85.5	▲ 0.9	1
11:56:14	85.5	85.7	85.5	▲ 0.9	11
11:54:10	85.5	85.6	85.5	▲ 0.9	1
11:53:50	85.5	85.7	85.5	▲ 0.9	1
11:50:01	85.5	85.6	85.5	▲ 0.9	1
11:49:51	85.6	85.7	85.6	▲ 1	1
11:48:38	85.5	85.7	85.5	▲ 0.9	1
11:46:57	85.6	85.7	85.6	▲ 1	3
11:44:51	85.5	85.6	85.6	▲ 1	2
11:43:49	85.4	85.5	85.5	▲ 0.9	2
11:43:26	85.4	85.5	85.4	▲ 0.8	1
11:41:15	85.4	85.5	85.4	▲ 0.8	1
11:40:19	85.4	85.5	85.4	▲ 0.8	4
11:39:59	85.4	85.5	85.4	▲ 0.8	4
11:38:14	85.4	85.5	85.4	▲ 0.8	1
11:36:18	85.4	85.6	85.4	▲ 0.8	3
11:36:15	85.4	85.5	85.5	▲ 0.9	4
11:33:02	85.4	85.6	85.4	▲ 0.8	1
11:29:35	85.5	85.6	85.5	▲ 0.9	1
11:27:49	85.4	85.6	85.4	▲ 0.8	1
11:26:14	85.4	85.7	85.4	▲ 0.8	1
11:26:13	85.5	85.7	85.5	▲ 0.9	4
11:23:25	85.5	85.7	85.5	▲ 0.9	1
11:22:38	85.5	85.7	85.5	▲ 0.9	1
11:22:37	85.5	85.7	85.5	▲ 0.9	7
11:21:17	85.5	85.7	85.5	▲ 0.9	6
11:17:26	85.5	85.7	85.5	▲ 0.9	2
11:13:30	85.6	85.7	85.6	▲ 1	1
11:13:22	85.5	85.7	85.5	▲ 0.9	3
11:12:58	85.6	85.7	85.5	▲ 0.9	4
11:12:14	85.5	85.7	85.5	▲ 0.9	5
11:05:16	85.6	85.8	85.6	▲ 1	1
11:03:45	85.6	85.8	85.6	▲ 1	1
11:01:50	85.6	85.8	85.6	▲ 1	1
10:58:13	85.7	85.8	85.6	▲ 1	10
10:58:13	85.7	85.8	85.7	▲ 1.1	3
10:57:42	85.8	85.9	85.8	▲ 1.2	2
10:57:42	85.8	85.9	85.8	▲ 1.2	1
10:56:37	85.8	85.9	85.8	▲ 1.2	2
10:53:02	85.8	85.9	85.9	▲ 1.3	2
10:52:48	85.9	86	85.9	▲ 1.3	3
10:51:17	86	86.1	86	▲ 1.4	1
10:49:38	85.9	86	86	▲ 1.4	2
10:46:47	85.8	86	86	▲ 1.4	5
10:46:14	85.8	86	85.8	▲ 1.2	7
10:41:02	85.7	86	85.7	▲ 1.1	1
10:39:21	85.6	86	85.7	▲ 1.1	2
10:38:53	85.7	86.1	85.7	▲ 1.1	6
10:35:19	85.5	85.6	85.6	▲ 1	9
10:35:00	85.6	85.7	85.6	▲ 1	7
10:32:50	85.5	85.6	85.6	▲ 1	2
10:32:50	85.6	85.8	85.6	▲ 1	3
10:30:37	85.6	85.8	85.6	▲ 1	2
10:29:16	85.6	85.8	85.6	▲ 1	1
10:29:08	85.7	85.8	85.6	▲ 1	1
10:29:08	85.7	85.8	85.7	▲ 1.1	2
10:29:07	85.7	85.8	85.7	▲ 1.1	2
10:28:47	85.8	85.9	85.8	▲ 1.2	2
10:28:47	85.8	85.9	85.8	▲ 1.2	3
10:28:47	85.8	85.9	85.8	▲ 1.2	3
10:26:41	85.8	85.9	85.9	▲ 1.3	6
10:24:33	85.9	86	86	▲ 1.4	5
10:21:06	86.1	86.2	86.1	▲ 1.5	1
10:20:13	85.9	86.1	86.1	▲ 1.5	5
10:17:38	86	86.2	86	▲ 1.4	1
10:16:59	86.1	86.2	86	▲ 1.4	9
10:16:59	86.1	86.2	86.1	▲ 1.5	16
10:14:54	86.3	86.5	86.3	▲ 1.7	1
10:14:40	86.4	86.5	86.4	▲ 1.8	5
10:14:39	86.6	86.7	86.5	▲ 1.9	4
10:14:24	86.6	86.7	86.5	▲ 1.9	6
10:11:01	86.6	86.9	86.6	▲ 2	2
10:10:14	86.5	86.7	86.5	▲ 1.9	2
10:09:49	86.7	86.9	86.7	▲ 2.1	1
10:08:28	86.7	86.9	86.8	▲ 2.2	4
10:05:20	86.5	86.7	86.7	▲ 2.1	10
10:03:39	87	87.1	87	▲ 2.4	2
10:03:34	87.1	87.2	87.1	▲ 2.5	2
10:03:00	87.1	87.2	87.1	▲ 2.5	2
10:02:50	87.1	87.2	87.1	▲ 2.5	1
10:02:36	87.2	87.3	87.2	▲ 2.6	12
10:00:40	87.3	87.4	87.3	▲ 2.7	1
10:00:37	87.3	87.4	87.3	▲ 2.7	2
10:00:17	87.3	87.4	87.3	▲ 2.7	1
10:00:08	87.3	87.4	87.3	▲ 2.7	1
09:59:46	87.3	87.4	87.4	▲ 2.8	1
09:59:31	87.3	87.5	87.3	▲ 2.7	2
09:59:25	87.3	87.5	87.3	▲ 2.7	1
09:59:19	87.3	87.5	87.5	▲ 2.9	5
09:59:19	87.3	87.5	87.4	▲ 2.8	1
09:59:15	87.3	87.4	87.4	▲ 2.8	1
09:59:14	87.3	87.4	87.4	▲ 2.8	2
09:59:10	87.3	87.4	87.4	▲ 2.8	3
09:59:06	87.3	87.4	87.4	▲ 2.8	2
09:58:59	87.3	87.4	87.4	▲ 2.8	1
09:58:52	87.3	87.4	87.4	▲ 2.8	2
09:58:45	87.2	87.3	87.3	▲ 2.7	3
09:58:36	87.2	87.3	87.3	▲ 2.7	3
09:58:19	87	87.2	87.2	▲ 2.6	1
09:58:10	86.7	86.9	87.1	▲ 2.5	46
09:57:51	86.7	87	86.9	▲ 2.3	18
09:57:06	86.2	86.3	86.9	▲ 2.3	2
09:57:06	86.2	86.3	86.9	▲ 2.3	95
09:54:15	86.3	86.4	86.4	▲ 1.8	3
09:52:08	86.2	86.4	86.4	▲ 1.8	2
09:52:00	86.3	86.4	86.3	▲ 1.7	5
09:51:11	86.2	86.4	86.3	▲ 1.7	4
09:49:01	86.2	86.5	86.2	▲ 1.6	1
09:48:17	86.3	86.5	86.3	▲ 1.7	6
09:46:45	86.5	86.7	86.5	▲ 1.9	61
09:46:02	85.8	86	86	▲ 1.4	6
09:45:03	86	86.1	86	▲ 1.4	1
09:43:49	85.8	86	86	▲ 1.4	10
09:43:30	85.8	85.9	85.9	▲ 1.3	5
09:42:14	85.7	85.9	85.8	▲ 1.2	1
09:41:52	85.7	85.9	85.8	▲ 1.2	2
09:41:10	85.7	85.9	85.9	▲ 1.3	2
09:40:27	85.7	85.9	85.7	▲ 1.1	17
09:28:48	85.6	85.8	85.8	▲ 1.2	1
09:28:13	85.7	85.8	85.7	▲ 1.1	1
09:28:09	85.6	85.7	85.7	▲ 1.1	1
09:25:49	85.5	85.7	85.7	▲ 1.1	1
09:25:42	85.7	85.8	85.7	▲ 1.1	3
09:25:41	85.7	85.8	85.7	▲ 1.1	1
09:25:21	85.7	85.8	85.7	▲ 1.1	1
09:24:30	85.7	85.8	85.7	▲ 1.1	1
09:23:18	85.6	85.8	85.6	▲ 1	1
09:23:01	85.4	85.8	85.4	▲ 0.8	2
09:22:13	85.7	85.8	85.7	▲ 1.1	6
09:19:24	85.6	85.8	85.2	▲ 0.6	3
09:19:24	85.6	85.8	85.3	▲ 0.7	1
09:19:24	85.6	85.8	85.5	▲ 0.9	2
09:19:24	85.6	85.8	85.6	▲ 1	5
09:18:21	85.6	85.8	85.8	▲ 1.2	1
09:18:12	85.6	85.9	85.6	▲ 1	8
09:17:37	85.7	85.9	85.9	▲ 1.3	2
09:16:23	85.7	85.9	85.8	▲ 1.2	1
09:15:48	85.7	85.8	85.8	▲ 1.2	3
09:14:39	85.8	86.1	86	▲ 1.4	12
09:13:17	86	86	86	▲ 1.4	1
09:12:39	85.7	86	86	▲ 1.4	1
09:12:37	85.8	86	85.8	▲ 1.2	3
09:10:42	85.7	86	85.7	▲ 1.1	1
09:10:29	85.7	86	85.7	▲ 1.1	2
09:10:17	85.8	86	85.8	▲ 1.2	1
09:10:12	86	86.2	86	▲ 1.4	3
09:08:57	86.2	86.4	86.2	▲ 1.6	5
09:06:55	86	86.3	86.3	▲ 1.7	2
09:06:23	86.1	86.5	86.2	▲ 1.6	1
09:06:18	86.4	86.4	86.2	▲ 1.6	5
09:06:16	86.4	86.4	86.4	▲ 1.8	8
09:05:48	86.2	86.2	86.3	▲ 1.7	2
09:05:48	86.2	86.2	86.3	▲ 1.7	20
09:05:48	85.9	86	86.1	▲ 1.5	3
09:06:00	86.2	86.4	86.4	▲ 1.8	6
09:05:48	86.2	86.3	86.3	▲ 1.7	2
09:05:48	86.2	86.3	86.3	▲ 1.7	3
09:05:48	86.1	86.2	86.2	▲ 1.6	17
09:05:44	85.9	86.1	86.1	▲ 1.5	3
09:05:42	85.8	85.9	85.9	▲ 1.3	1
09:05:08	85.8	86.1	86.1	▲ 1.5	1
09:04:41	85.8	86.2	86.2	▲ 1.6	1
09:04:18	86.1	86.3	86.3	▲ 1.7	3
09:04:18	85.9	86.2	86.2	▲ 1.6	1
09:04:18	85.9	86.1	86.2	▲ 1.6	3
09:04:18	85.9	86.1	86.1	▲ 1.5	1
09:03:41	86	86.2	86	▲ 1.4	1
09:03:39	85.9	86.1	86.1	▲ 1.5	4
09:03:39	85.9	86.1	86.1	▲ 1.5	2
09:03:39	85.9	86.1	86.1	▲ 1.5	4
09:03:39	85.9	86.1	86.1	▲ 1.5	1
09:03:39	85.9	86.1	86.1	▲ 1.5	1
09:03:39	85.9	86.1	86.1	▲ 1.5	8
09:03:39	85.8	86	86	▲ 1.4	3
09:03:39	85.8	86	86	▲ 1.4	1
09:03:37	85.6	85.9	85.9	▲ 1.3	4
09:03:26	85.6	85.7	85.7	▲ 1.1	1
09:03:08	85.7	85.9	85.7	▲ 1.1	1
09:02:19	85.6	85.9	85.6	▲ 1	1
09:02:13	85.6	85.9	85.6	▲ 1	1
09:02:11	85.6	85.9	85.6	▲ 1	1
09:01:42	85.6	86	86	▲ 1.4	1
09:01:27	86	86.1	86	▲ 1.4	2
09:01:25	86	86.2	86	▲ 1.4	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
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
日期	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	USB	177	--	--
競爭者	2436偉詮電	USB	71.2	△3.6	△5.33%
競爭者	3034聯詠	USB	538	△1	△0.19%
競爭者	3041揚智	USB	23.25	▽0.2	▽0.85%
競爭者	5269祥碩	USB	1430	▽10	▽0.69%
競爭者	6104創惟	USB	93.5	△0.2	△0.21%
競爭者	6233旺玖	USB	22	▽0.25	▽1.12%
競爭者	6756威鋒電子	USB	99.9	△1.7	△1.73%
競爭者	8299群聯	USB	2280	△70	△3.17%
上游供應商	2303聯電	專業晶圓代工	124.5	△1.5	△1.22%
上游供應商	3035智原	設計IP	177	▽2	▽1.12%
下游客戶	2451創見	USB	302	△7.5	△2.55%
下游客戶	2356英業達	筆記型電腦代工	68.8	▽0.2	▽0.29%
下游客戶	3231緯創	筆記型電腦代工	197	△3.5	△1.81%
下游客戶	2353宏碁	鍵盤	31.55	▽0.2	▽0.63%

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

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

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】。