MONEY LINK 會員 登入 | 註冊
 | 會員中心
2025年 11月 05日 星期三
首頁 > 證期權 > 台股 > 個股 > 價量明細

8054 安國

安國 8054

122.00

▽3.00(▽2.40%)
開盤： 123.00   最高： 124.50   最低： 118.00
昨收： 125.00   買進： 121.00   賣出： 122.00
總量： 2,306   金額： 2.79億   2025/11/05 11:37:26
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  
11:37:26121122122▼ 33
11:37:08121.5122121.5▼ 3.55
11:37:08121.5122121.5▼ 3.51
11:36:57121.5122121.5▼ 3.51
11:36:47121.5122121.5▼ 3.51
11:36:38121.5122121.5▼ 3.51
11:36:31121.5122121.5▼ 3.51
11:34:26121.5122122▼ 31
11:34:05121.5122122▼ 31
11:33:32121.5122122▼ 31
11:32:12121122122▼ 31
11:32:02121.5122121.5▼ 3.51
11:31:12121122122▼ 31
11:31:11121.5122121.5▼ 3.52
11:31:04121.5122121.5▼ 3.510
11:28:42121.5122121.5▼ 3.515
11:25:25121121.5121.5▼ 3.51
11:25:02121121.5121.5▼ 3.52
11:23:42121121.5121.5▼ 3.58
11:19:36121121.5121▼ 41
11:18:25121121.5121.5▼ 3.517
11:17:41121121.5121▼ 42
11:11:56121121.5121▼ 43
11:11:49121121.5121.5▼ 3.51
11:11:24121121.5121.5▼ 3.55
11:10:50121.5122121.5▼ 3.52
11:10:18121122121.5▼ 3.515
11:06:55121.5122122▼ 35
11:05:27121.5122121.5▼ 3.54
11:04:18121.5122121.5▼ 3.51
11:03:16121.5122121.5▼ 3.512
11:02:32121121.5121.5▼ 3.52
11:01:06121121.5121.5▼ 3.51
11:00:50121121.5121.5▼ 3.52
10:57:42121121.5121.5▼ 3.51
10:57:35121121.5121.5▼ 3.51
10:57:19121121.5121.5▼ 3.52
10:57:08121121.5121.5▼ 3.53
10:55:00121121.5121.5▼ 3.53
10:54:58121121.5121.5▼ 3.51
10:54:57121121.5121.5▼ 3.51
10:53:56121.5122121.5▼ 3.512
10:53:09121.5122122▼ 31
10:53:05121.5122122▼ 31
10:52:25121122122▼ 310
10:52:24121.5122121.5▼ 3.52
10:51:54121121.5121.5▼ 3.510
10:51:34121121.5121.5▼ 3.52
10:51:15121121.5121.5▼ 3.51
10:51:12121121.5121.5▼ 3.54
10:43:23121121.5121▼ 41
10:42:52120.5121121▼ 42
10:42:50120.5121121▼ 44
10:42:48120.5121121▼ 41
10:42:28120.5121121▼ 41
10:41:54120.5121121▼ 414
10:41:25121121.5121.5▼ 3.53
10:39:13121121.5121.5▼ 3.51
10:38:05121121.5121▼ 41
10:37:51121121.5121.5▼ 3.52
10:37:24121.5122121.5▼ 3.57
10:36:46121121.5121.5▼ 3.55
10:36:44121121.5121.5▼ 3.57
10:36:08121121.5121.5▼ 3.57
10:33:29121121.5121▼ 46
10:32:50121121.5121▼ 429
10:29:57120.5121120.5▼ 4.54
10:25:50120.5121120.5▼ 4.511
10:24:39120120.5120▼ 51
10:24:28120120.5120▼ 52
10:22:41120.5121120▼ 519
10:21:59120.5121121▼ 41
10:21:57120.5121121▼ 45
10:17:21120.5121121▼ 43
10:17:09120.5121121▼ 42
10:16:45120.5121121▼ 41
10:15:37120.5121121▼ 42
10:14:10120.5121120.5▼ 4.55
10:13:33120.5121121▼ 42
10:12:38120.5121121▼ 41
10:12:19120.5121121▼ 41
10:11:20120.5121121▼ 41
10:11:18120.5121121▼ 42
10:09:56121121.5121▼ 41
10:09:51121121.5121▼ 410
10:09:34121121.5121.5▼ 3.54
10:09:26121121.5121.5▼ 3.51
10:09:07120.5121121▼ 430
10:09:03120.5121121▼ 42
10:08:05120.5121121▼ 41
10:07:47120.5121120.5▼ 4.512
10:05:26120120.5120.5▼ 4.523
10:03:12119.5120.5120▼ 53
10:02:23119.5120.5120▼ 51
10:02:15119.5120.5120▼ 595
09:55:49120.5121120.5▼ 4.55
09:55:18120.5121120.5▼ 4.57
09:53:08120.5121121▼ 413
09:51:35120.5121120.5▼ 4.51
09:51:26120.5121121▼ 411
09:50:58120.5121121▼ 41
09:50:54120.5121121▼ 43
09:50:32120.5121121▼ 47
09:48:23120120.5120.5▼ 4.51
09:48:23120.5121120.5▼ 4.553
09:46:04119119.5119.5▼ 5.55
09:44:20119119.5119.5▼ 5.53
09:44:05119.5120119.5▼ 5.57
09:43:44119.5120119.5▼ 5.51
09:43:30120119.5119.5▼ 5.525
09:42:59120120.5120▼ 526
09:40:04120120.5120▼ 510
09:37:40120120.5120.5▼ 4.544
09:34:37119.5120119.5▼ 5.51
09:34:15119.5120120▼ 53
09:34:05119.5120119.5▼ 5.589
09:31:30119120118.5▼ 6.561
09:30:33119.5120119.5▼ 5.51
09:30:28119.5120119.5▼ 5.510
09:30:00119.5120119.5▼ 5.53
09:30:00119.5120119.5▼ 5.52
09:29:58119.5120120▼ 51
09:29:54119.5120119.5▼ 5.512
09:29:29120120.5120.5▼ 4.51
09:29:26120120.5119.5▼ 5.516
09:28:15120120.5120▼ 51
09:28:03119.5120120▼ 57
09:28:03119.5120119.5▼ 5.51
09:28:03119.5120119.5▼ 5.51
09:28:01119.5120120▼ 53
09:27:48119.5120120▼ 51
09:27:45119.5120120▼ 52
09:27:36119.5120119.5▼ 5.52
09:27:27119.5120119.5▼ 5.52
09:27:06119120119.5▼ 5.51
09:27:04119.5120119.5▼ 5.51
09:27:03119.5120119.5▼ 5.53
09:27:01119.5120119.5▼ 5.55
09:26:50119.5120119.5▼ 5.54
09:26:37119119.5119.5▼ 5.53
09:26:25119119.5119.5▼ 5.51
09:26:23119120.5119.5▼ 5.588
09:25:56120120.5120▼ 51
09:25:53120120.5120▼ 52
09:25:41120120.5120▼ 554
09:24:37120120.5120▼ 51
09:24:33120120.5120▼ 51
09:24:32120120.5120▼ 52
09:24:31119.5120120▼ 51
09:24:30119.5120.5119.5▼ 5.51
09:24:29119.5120120▼ 53
09:24:27119.5120.5119.5▼ 5.56
09:24:15119.5120.5119.5▼ 5.57
09:24:12119.5120.5120▼ 59
09:24:06119.5120.5120▼ 51
09:24:04119.5120120▼ 512
09:23:59119119.5119.5▼ 5.51
09:23:59119.5120119.5▼ 5.51
09:23:57119.5120119.5▼ 5.511
09:23:53120120.5120▼ 54
09:23:50118.5119119.5▼ 5.51
09:23:50118.5119119▼ 61
09:23:49118.5121118.5▼ 6.51
09:23:49119.5121119.5▼ 5.55
09:23:49120.5121.5118.5▼ 6.5212
09:23:46120.5121121▼ 412
09:23:42120.5121.5121▼ 42
09:23:41120.5121.5121▼ 44
09:23:41121121.5121▼ 411
09:23:39120.5121.5121▼ 411
09:23:37120.5121.5120.5▼ 4.51
09:23:37120.5121121▼ 43
09:23:37121121.5121▼ 445
09:23:20121121.5121▼ 43
09:23:06121.5121.5121▼ 41
09:23:06121.5121.5121▼ 420
09:23:02121.5122121.5▼ 3.52
09:23:01121.5122121.5▼ 3.515
09:22:33121.5122121.5▼ 3.54
09:22:06121.5122121.5▼ 3.52
09:22:06121.5122121.5▼ 3.51
09:22:06121.5122121.5▼ 3.51
09:22:06121.5122121.5▼ 3.51
09:22:06122122.5122▼ 313
09:22:06122122.5122▼ 31
09:22:06122122.5122▼ 328
09:22:06122122.5122▼ 33
09:22:05122122.5122▼ 31
09:22:05122122.5122▼ 32
09:21:37122122.5122.5▼ 2.58
09:21:18122.5123122.5▼ 2.53
09:20:54122122.5122.5▼ 2.52
09:20:48122122.5122.5▼ 2.51
09:20:30122122.5122.5▼ 2.51
09:20:29122122.5122▼ 31
09:20:29122.5123122.5▼ 2.522
09:20:00122.5123122.5▼ 2.51
09:20:00122.5123122.5▼ 2.52
09:19:56122.5123122.5▼ 2.57
09:19:32122.5123122.5▼ 2.52
09:19:10122.5123123▼ 23
09:19:01123123.5123▼ 241
09:17:26123123.5123.5▼ 1.51
09:17:23123123.5123.5▼ 1.55
09:16:35123123.5123.5▼ 1.51
09:16:24123123.5123.5▼ 1.52
09:16:18123123.5123▼ 231
09:15:41123.5124123.5▼ 1.52
09:15:40123.5124123.5▼ 1.514
09:14:15124124.5124▼ 113
09:12:57124124.5124.5▼ 0.53
09:12:52124125124▼ 15
09:12:08124.5125124.5▼ 0.51
09:12:08124.5125124.5▼ 0.55
09:11:49123.5124.5125--1
09:11:43123.5124.5125--10
09:11:05123.5124.5124▼ 11
09:11:03123.5124124▼ 17
09:11:01123.5124123.5▼ 1.58
09:10:21123.5124123.5▼ 1.51
09:10:17123.5124123.5▼ 1.55
09:10:00123.5124124▼ 15
09:09:39124124124▼ 131
09:09:26124124.5124.5▼ 0.51
09:09:24124.5124.5124.5▼ 0.53
09:09:07124.5124.5124.5▼ 0.56
09:09:05124.5125124▼ 12
09:08:59124124.5124.5▼ 0.59
09:08:49124124.5124.5▼ 0.56
09:08:40124124.5124▼ 12
09:08:35124124.5124.5▼ 0.58
09:08:23124124.5124.5▼ 0.54
09:08:23124124.5124.5▼ 0.58
09:08:21124124.5124.5▼ 0.55
09:08:17124124.5124.5▼ 0.58
09:07:33124124.5124.5▼ 0.513
09:07:25123.5124124▼ 12
09:07:25123.5124124▼ 14
09:07:14123124124▼ 11
09:07:11123124124▼ 15
09:06:31123124124▼ 14
09:06:20123124123.5▼ 1.52
09:06:10123.5124123.5▼ 1.56
09:05:53123.5124123.5▼ 1.57
09:05:45123124123.5▼ 1.52
09:05:42123.5124.5123.5▼ 1.516
09:05:21123124124▼ 11
09:05:07123124124▼ 12
09:05:07123.5123.5123.5▼ 1.513
09:04:58123123.5123.5▼ 1.559
09:03:52123123.5123▼ 24
09:03:42123123123▼ 212
09:03:17123123123▼ 26
09:03:08123123.5123▼ 22
09:03:04122.5123.5122.5▼ 2.51
09:02:59123123.5123▼ 21
09:02:56122.5123.5123▼ 21
09:02:51122.5123.5122.5▼ 2.52
09:02:47122.5123.5122.5▼ 2.53
09:02:47122123123▼ 28
09:02:47122123123▼ 27
09:02:39122122.5122.5▼ 2.521
09:02:18122122.5122▼ 31
09:02:10122122.5122▼ 35
09:02:07122122.5122▼ 37
09:01:59122122.5122▼ 32
09:01:56122122.5122.5▼ 2.51
09:01:56122122.5122▼ 319
09:01:12122122.5122.5▼ 2.53
09:01:11122122.5121.5▼ 3.51
09:01:11122122.5122▼ 335
09:01:03122.5122.5122.5▼ 2.53
09:00:58122.5122.5122▼ 34
09:00:51122.5122.5122.5▼ 2.510
09:00:42122.5122.5122.5▼ 2.512
09:00:35122122.5122.5▼ 2.515
09:00:13122.5123122▼ 32
09:00:13122.5123122.5▼ 2.51
09:00:13122.5123123▼ 21
09:00:08122123122▼ 31
09:00:08122123122▼ 32
09:00:08122.5123.5122.5▼ 2.51
09:00:08122.5123.5122.5▼ 2.52
09:00:08123123.5123▼ 28
09:00:08----123▼ 261

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USB52.2▽1.1▽2.06%
競爭者 2436偉詮電USB46.65▽0.65▽1.37%
競爭者 3034聯詠USB390.5▽5.5▽1.39%
競爭者 3041揚智USB27.8▽0.55▽1.94%
競爭者 5269祥碩USB1395▽50▽3.46%
競爭者 6104創惟USB101.5▽2.5▽2.4%
競爭者 6233旺玖USB19.6▽0.5▽2.49%
競爭者 6756威鋒電子USB77.1▽1▽1.28%
競爭者 8299群聯USB1090△45△4.31%
上游供應商 2303聯電專業晶圓代工46.6▽0.8▽1.69%
上游供應商 3035智原設計IP170.5▽3.5▽2.01%
下游客戶 2451創見USB128----
下游客戶 2356英業達筆記型電腦代工43.5▽0.8▽1.81%
下游客戶 3231緯創筆記型電腦代工137▽2▽1.44%
下游客戶 2353宏碁鍵盤29.65△0.05△0.17%

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 】。