MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 04月 19日 星期日
首頁 > 證期權 > 台股 > 個股 > 價量明細

8054 安國

安國 8054

105.00

▽0.50(▽0.47%)
開盤： 106.00   最高： 109.50   最低： 104.00
昨收： 105.50   買進： 105.00   賣出： 105.50
總量： 4,930   金額： 5.26億   2026/04/17 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----105▼ 0.59
13:30:00105105.5105▼ 0.5317
13:24:11105105.5105.5--2
13:24:00105105.5105.5--9
13:23:31105105.5105.5--27
13:22:56105105.5105.5--12
13:22:47105105.5105.5--2
13:22:41105105.5105.5--1
13:22:33105105.5105.5--8
13:22:03105105.5105.5--6
13:21:47105105.5105.5--2
13:21:37105105.5105.5--5
13:21:07105105.5105▼ 0.5142
13:15:30105.5106105.5--2
13:15:26105.5106105.5--4
13:15:22105.5106105.5--35
13:15:01105.5106105.5--10
13:13:31105.5106105.5--2
13:12:57105.5106105.5--3
13:12:09105.5106106▲ 0.520
13:07:28105.5106106▲ 0.516
13:05:47105.5106105.5--7
13:04:28105.5106106▲ 0.511
13:03:35105.5106105.5--4
13:01:55105.5106105.5--27
12:59:07105.5106106▲ 0.53
12:59:06106106.5106▲ 0.56
12:59:06106106.5106▲ 0.510
12:59:06106106.5106▲ 0.517
12:59:06106106.5106▲ 0.527
12:59:06106106.5106▲ 0.57
12:59:06106106.5106▲ 0.546
12:58:20106106.5106▲ 0.53
12:55:46106106.5106.5▲ 13
12:54:46106106.5106.5▲ 11
12:54:33106106.5106.5▲ 11
12:54:14106106.5106▲ 0.51
12:54:00106106.5106▲ 0.54
12:52:42106106.5106▲ 0.51
12:52:38106106.5106▲ 0.521
12:52:17106106.5106.5▲ 11
12:49:30106106.5106▲ 0.54
12:45:23106106.5106▲ 0.51
12:45:10106106.5106▲ 0.53
12:43:55106106.5106.5▲ 18
12:41:29106106.5106.5▲ 11
12:40:32106106.5106.5▲ 13
12:38:39106106.5106▲ 0.52
12:35:57106106.5106▲ 0.511
12:31:14106106.5106.5▲ 112
12:27:48106106.5106.5▲ 12
12:26:49106106.5106▲ 0.51
12:26:17106106.5106.5▲ 13
12:24:30106106.5106▲ 0.53
12:23:34106106.5106.5▲ 14
12:23:27106106.5106.5▲ 11
12:23:23106106.5106.5▲ 12
12:23:01106106.5106.5▲ 12
12:22:45106106.5106.5▲ 11
12:22:41106106.5106.5▲ 18
12:20:01106106.5106▲ 0.53
12:18:05106106.5106.5▲ 11
12:17:59106106.5106.5▲ 11
12:17:53106106.5106.5▲ 122
12:15:38106106.5106▲ 0.520
12:12:46106106.5106.5▲ 11
12:12:29106106.5106.5▲ 11
12:12:23106106.5106▲ 0.52
12:12:00106106.5106▲ 0.53
12:10:54106.5107106.5▲ 116
12:05:28106.5107107▲ 1.51
12:05:09106107107▲ 1.539
12:02:55106.5107106.5▲ 13
12:02:27106.5107106.5▲ 117
12:00:10106.5107107▲ 1.517
11:55:16106106.5106.5▲ 11
11:55:16106106.5106.5▲ 12
11:54:32106.5107106.5▲ 11
11:54:25106106.5106.5▲ 11
11:54:19106106.5106▲ 0.51
11:54:00106107106▲ 0.54
11:53:12106.5107106.5▲ 114
11:49:41106.5107106.5▲ 12
11:49:07106.5107106.5▲ 137
11:45:29106.5107106.5▲ 13
11:44:14107107.5107▲ 1.51
11:43:15106.5107.5107▲ 1.51
11:43:15106.5107.5107▲ 1.51
11:42:53107107.5107▲ 1.512
11:35:13106.5107.5107.5▲ 22
11:34:58106.5107107▲ 1.55
11:33:50106.5107.5106.5▲ 117
11:32:58107107.5107▲ 1.51
11:32:46107107.5107▲ 1.511
11:30:58107107.5107▲ 1.53
11:30:58107107.5107▲ 1.57
11:30:58107107.5107▲ 1.527
11:29:39107107.5107.5▲ 21
11:29:28107107.5107.5▲ 21
11:29:24107107.5107.5▲ 231
11:27:12107.5108108▲ 2.55
11:26:40107.5108107.5▲ 22
11:26:36107.5108108▲ 2.57
11:26:27107.5108108▲ 2.52
11:26:17107.5108108▲ 2.51
11:26:13107.5108108▲ 2.59
11:26:04107.5108108▲ 2.515
11:25:34107107.5107.5▲ 215
11:25:33107107.5107.5▲ 22
11:25:23107107.5107.5▲ 22
11:25:15107107.5107.5▲ 242
11:24:21106.5107106.5▲ 11
11:23:47106.5107106.5▲ 17
11:20:08106.5107107▲ 1.52
11:19:38106.5107107▲ 1.518
11:17:38106.5107107▲ 1.52
11:17:04106.5107107▲ 1.52
11:14:53106.5107107▲ 1.53
11:14:50106.5107106.5▲ 13
11:14:43106.5107106.5▲ 15
11:13:33106.5107106.5▲ 14
11:13:17106.5107107▲ 1.52
11:12:46106.5107107▲ 1.510
11:09:53107107.5107▲ 1.51
11:09:16107107.5107▲ 1.511
11:09:03107107.5107▲ 1.533
11:03:48107107.5107▲ 1.51
11:02:42107107.5107.5▲ 222
11:00:43107107.5107▲ 1.57
10:59:57107107.5107▲ 1.594
10:47:22107.5107.5107.5▲ 21
10:47:22107.5107.5107.5▲ 290
10:34:59108108.5107.5▲ 248
10:31:14108108.5108.5▲ 320
10:28:50108108108▲ 2.54
10:28:27107.5108108▲ 2.514
10:26:17108108.5108▲ 2.556
10:21:17108.5109108.5▲ 348
10:20:12108.5109108.5▲ 313
10:17:25108.5109108.5▲ 316
10:16:53108.5109108.5▲ 38
10:15:52109109.5109▲ 3.56
10:15:52109109.5109▲ 3.527
10:15:08107.5109.5109.5▲ 411
10:14:15107.5109109▲ 3.51
10:14:15107.5109109▲ 3.513
10:13:30107.5109109▲ 3.519
10:13:16107.5108.5109▲ 3.517
10:12:56107.5108.5109▲ 3.56
10:12:45107.5108.5109▲ 3.53
10:12:39107.5108.5109.5▲ 44
10:12:36107.5108.5109▲ 3.5144
10:12:21107.5108108▲ 2.54
10:12:21107.5108108▲ 2.51
10:12:21107108108▲ 2.550
10:12:10107107.5107.5▲ 213
10:11:10107107.5107▲ 1.569
10:08:17107.5108107.5▲ 230
10:03:36107.5107.5107.5▲ 246
09:59:46107107.5107▲ 1.54
09:59:32107107.5107▲ 1.56
09:57:22107.5108107.5▲ 28
09:56:46108108107.5▲ 22
09:56:29108108107.5▲ 23
09:56:29108108107.5▲ 219
09:55:51108108107.5▲ 23
09:55:17108107.5107.5▲ 224
09:54:20108108.5107.5▲ 284
09:52:53108108.5108.5▲ 36
09:51:34108108.5108.5▲ 39
09:50:27108108.5108.5▲ 315
09:48:57108108.5108.5▲ 348
09:46:27107.5108107.5▲ 2101
09:43:00107.5108107.5▲ 28
09:42:18107.5108107.5▲ 249
09:40:22106108108▲ 2.586
09:38:35106108108▲ 2.59
09:38:14106108108▲ 2.57
09:37:59106108108▲ 2.512
09:37:53106108108▲ 2.511
09:37:49106108108▲ 2.516
09:37:38106106.5108▲ 2.5202
09:36:24106106.5106▲ 0.583
09:26:57105.5106105.5--17
09:26:41105.5106105.5--7
09:26:41105.5106105.5--19
09:26:20105.5106106▲ 0.53
09:26:04105.5106105.5--13
09:24:20105.5106106▲ 0.540
09:21:29106.5107106▲ 0.596
09:17:20106106.5106.5▲ 147
09:16:36106.5107106.5▲ 114
09:16:14106.5107107▲ 1.517
09:16:05106.5107107▲ 1.51
09:16:05106.5107107▲ 1.515
09:15:36106.5107107.5▲ 225
09:14:44106.5107107.5▲ 234
09:14:04106.5107107.5▲ 221
09:13:53106.5107107.5▲ 21
09:13:53106.5107107.5▲ 229
09:13:35106.5107107.5▲ 270
09:12:34106.5107106.5▲ 11
09:12:34106.5107107▲ 1.54
09:12:03106.5107107▲ 1.516
09:11:28106.5107106.5▲ 125
09:11:17106.5107107▲ 1.511
09:11:02106106.5107▲ 1.5110
09:10:18106106.5106▲ 0.531
09:10:10105.5106106▲ 0.5199
09:07:32106106.5106.5▲ 11
09:07:30106106.5106▲ 0.512
09:07:25106106.5106.5▲ 114
09:07:20106106.5106.5▲ 15
09:07:16106106.5106▲ 0.585
09:06:22105105.5105.5--54
09:06:00104.5105105▼ 0.56
09:05:44104.5105105▼ 0.535
09:03:59104.5105105▼ 0.52
09:03:56104.5105105▼ 0.547
09:02:11104105105▼ 0.5131
09:01:12105.5106.5105.5--59
09:01:07105.5106.5105.5--1
09:01:07105.5106.5105.5--82
09:00:53106.5107.5107▲ 1.517
09:00:47106.5106.5107▲ 1.51
09:00:47106.5106.5106.5▲ 12
09:00:47106.5106.5106.5▲ 12
09:00:46106.5106.5106.5▲ 1340

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USB87.8▽1.8▽2.01%
競爭者 2436偉詮電USB63.1----
競爭者 3034聯詠USB415△3△0.73%
競爭者 3041揚智USB22.6△0.2△0.89%
競爭者 5269祥碩USB1270▽20▽1.55%
競爭者 6104創惟USB93.9△1.1△1.19%
競爭者 6233旺玖USB25.95▽0.55▽2.08%
競爭者 6756威鋒電子USB76.1▽0.9▽1.17%
競爭者 8299群聯USB1570▽15▽0.95%
上游供應商 2303聯電專業晶圓代工73△4.7△6.88%
上游供應商 3035智原設計IP159△2.5△1.6%
下游客戶 2451創見USB246.5▽0.5▽0.2%
下游客戶 2356英業達筆記型電腦代工45.75△0.75△1.67%
下游客戶 3231緯創筆記型電腦代工136.5△2.5△1.87%
下游客戶 2353宏碁鍵盤28.7△0.3△1.06%

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 】。