安國（8054）股票可以買嗎？K線圖AI分析回答目標合理價
K線圖與股價本日交易資訊
資料日期：
，每天14:00後更新。
本日股價資訊
| 開 |
高 |
低 |
收 |
| 135 |
142 |
135 |
135 |
查看每日股價資訊表格
每日股價資訊
| 日期 |
開盤價 |
最高價 |
最低價 |
收盤價 |
成交量 |
| 2025/05/27 |
79.2 |
79.6 |
77.2 |
77.6 |
972 |
| 2025/05/28 |
78.9 |
79.5 |
77.1 |
77.4 |
687 |
| 2025/05/29 |
78.1 |
78.7 |
76.5 |
77.1 |
646 |
| 2025/06/02 |
76.5 |
76.5 |
73.2 |
73.6 |
928 |
| 2025/06/03 |
74.3 |
74.9 |
72.9 |
73.7 |
583 |
| 2025/06/04 |
74.6 |
75.7 |
74.6 |
75.7 |
532 |
| 2025/06/05 |
76.5 |
82.2 |
75.5 |
80.1 |
4,171 |
| 2025/06/06 |
81 |
88.1 |
80.5 |
88.1 |
6,249 |
| 2025/06/09 |
88.1 |
90.4 |
85.5 |
89.2 |
18,574 |
| 2025/06/10 |
90.9 |
91.5 |
87.8 |
89.9 |
6,366 |
| 2025/06/11 |
89.4 |
92.4 |
88.1 |
90.3 |
5,300 |
| 2025/06/12 |
89.1 |
99.3 |
89 |
99.3 |
8,589 |
| 2025/06/13 |
98.8 |
105.5 |
96 |
102.5 |
18,379 |
| 2025/06/16 |
101.5 |
107 |
101 |
107 |
8,920 |
| 2025/06/17 |
107 |
113 |
104 |
104 |
9,577 |
| 2025/06/18 |
104 |
110.5 |
102.5 |
108 |
8,696 |
| 2025/06/19 |
107.5 |
111 |
105 |
105 |
5,712 |
| 2025/06/20 |
105 |
106 |
98 |
99.7 |
7,085 |
| 2025/06/23 |
99.1 |
101.5 |
96.2 |
101 |
5,455 |
| 2025/06/24 |
104.5 |
111 |
103.5 |
111 |
11,978 |
| 2025/06/25 |
113 |
122 |
111.5 |
122 |
14,866 |
| 2025/06/26 |
124.5 |
126 |
117.5 |
118.5 |
17,549 |
| 2025/06/27 |
118.5 |
124.5 |
116.5 |
123.5 |
13,095 |
| 2025/06/30 |
123 |
123.5 |
113.5 |
116 |
8,202 |
| 2025/07/01 |
118 |
123 |
117 |
118 |
8,958 |
| 2025/07/02 |
116.5 |
126 |
114.5 |
126 |
13,458 |
| 2025/07/03 |
130 |
135.5 |
124 |
127.5 |
19,700 |
| 2025/07/04 |
127 |
128 |
121.5 |
121.5 |
6,246 |
| 2025/07/07 |
123.5 |
127.5 |
120 |
120 |
14,085 |
| 2025/07/08 |
121 |
125.5 |
117.5 |
125.5 |
12,725 |
| 2025/07/09 |
123 |
124 |
120 |
120.5 |
6,454 |
| 2025/07/10 |
121.5 |
122.5 |
117 |
118.5 |
5,831 |
| 2025/07/11 |
119 |
127 |
118.5 |
123 |
11,504 |
| 2025/07/14 |
122.5 |
124 |
117.5 |
119 |
4,854 |
| 2025/07/15 |
119.5 |
120.5 |
118 |
120 |
3,023 |
| 2025/07/16 |
121 |
125.5 |
118 |
120 |
7,575 |
| 2025/07/17 |
121 |
123.5 |
119.5 |
121 |
4,008 |
| 2025/07/18 |
123 |
124 |
120 |
122 |
3,622 |
| 2025/07/21 |
121.5 |
131 |
120 |
124 |
20,147 |
| 2025/07/22 |
124.5 |
128.5 |
120.5 |
124 |
14,795 |
| 2025/07/23 |
124 |
124.5 |
121.5 |
122 |
5,064 |
| 2025/07/24 |
123 |
123.5 |
117.5 |
118.5 |
5,536 |
| 2025/07/25 |
117.5 |
118.5 |
111 |
112.5 |
6,596 |
| 2025/07/28 |
113.5 |
115 |
111.5 |
111.5 |
3,313 |
| 2025/07/29 |
112 |
115 |
111 |
112 |
3,706 |
| 2025/07/30 |
112 |
112 |
107.5 |
112 |
3,391 |
| 2025/07/31 |
111 |
112.5 |
110 |
110.5 |
1,859 |
| 2025/08/01 |
108 |
112.5 |
107.5 |
111.5 |
1,764 |
| 2025/08/04 |
109.5 |
111.5 |
109.5 |
109.5 |
1,180 |
| 2025/08/05 |
110.5 |
114.5 |
110.5 |
110.5 |
1,929 |
| 2025/08/06 |
110 |
111.5 |
109 |
109 |
1,169 |
| 2025/08/07 |
112.5 |
114.5 |
111 |
112 |
3,891 |
| 2025/08/08 |
112.5 |
114.5 |
109 |
109 |
2,907 |
| 2025/08/11 |
108 |
108 |
105 |
105.5 |
2,350 |
| 2025/08/12 |
105.5 |
109 |
105.5 |
109 |
1,940 |
| 2025/08/13 |
109 |
111.5 |
107 |
108.5 |
2,335 |
| 2025/08/14 |
108 |
112.5 |
108 |
109 |
3,076 |
| 2025/08/15 |
109 |
110 |
106.5 |
106.5 |
1,474 |
| 2025/08/18 |
106 |
106 |
102 |
102.5 |
2,338 |
| 2025/08/19 |
103 |
105 |
101 |
102.5 |
1,723 |
| 2025/08/20 |
102.5 |
104 |
100 |
100 |
1,806 |
| 2025/08/21 |
101 |
103.5 |
100 |
101 |
1,201 |
| 2025/08/22 |
100.5 |
101 |
99.4 |
100 |
1,110 |
| 2025/08/25 |
101.5 |
104 |
101.5 |
103 |
1,089 |
| 2025/08/26 |
102.5 |
106 |
101.5 |
104 |
2,119 |
| 2025/08/27 |
105.5 |
108.5 |
104.5 |
104.5 |
3,033 |
| 2025/08/28 |
105 |
106 |
103.5 |
104 |
1,293 |
| 2025/08/29 |
104.5 |
106 |
102 |
102 |
1,253 |
| 2025/09/01 |
102 |
103 |
98.5 |
98.5 |
1,705 |
| 2025/09/02 |
99.1 |
101.5 |
98 |
100 |
1,532 |
| 2025/09/03 |
99.8 |
104 |
99.8 |
102.5 |
2,059 |
| 2025/09/04 |
102.5 |
103.5 |
99.7 |
99.8 |
1,546 |
| 2025/09/05 |
101 |
102 |
99.4 |
101.5 |
885 |
| 2025/09/08 |
102 |
102.5 |
100.5 |
102.5 |
791 |
| 2025/09/09 |
103 |
103.5 |
99.2 |
99.5 |
2,071 |
| 2025/09/10 |
100 |
101 |
99.8 |
100.5 |
795 |
| 2025/09/11 |
101 |
101.5 |
96.5 |
96.6 |
1,513 |
| 2025/09/12 |
97.6 |
101 |
97.4 |
97.4 |
2,255 |
| 2025/09/15 |
98.4 |
98.4 |
95.6 |
96.2 |
1,482 |
| 2025/09/16 |
97 |
100.5 |
97 |
98.9 |
2,007 |
| 2025/09/17 |
99.5 |
103.5 |
98.9 |
100.5 |
3,043 |
| 2025/09/18 |
100.5 |
107 |
100 |
106 |
3,208 |
| 2025/09/19 |
106 |
107 |
101.5 |
102 |
2,164 |
| 2025/09/22 |
102.5 |
103.5 |
99.8 |
100 |
1,224 |
| 2025/09/23 |
100.5 |
100.5 |
98.9 |
99.8 |
1,111 |
| 2025/09/24 |
100 |
100.5 |
97.4 |
97.6 |
2,382 |
| 2025/09/25 |
97.6 |
98.5 |
96.2 |
96.6 |
1,303 |
| 2025/09/26 |
96.8 |
97 |
92.2 |
92.8 |
2,039 |
| 2025/09/30 |
93.9 |
102 |
93.8 |
102 |
2,201 |
| 2025/10/01 |
101.5 |
106 |
101 |
101 |
7,290 |
| 2025/10/02 |
101.5 |
108 |
98.1 |
106 |
7,020 |
| 2025/10/03 |
107.5 |
110.5 |
105 |
107.5 |
7,918 |
| 2025/10/07 |
107 |
108.5 |
105 |
105.5 |
2,048 |
| 2025/10/08 |
103.5 |
105 |
100.5 |
104.5 |
2,041 |
| 2025/10/09 |
105.5 |
114 |
105 |
113 |
6,703 |
| 2025/10/13 |
109 |
116.5 |
108 |
110 |
9,633 |
| 2025/10/14 |
111.5 |
116 |
103.5 |
103.5 |
7,578 |
| 2025/10/15 |
104.5 |
113.5 |
101 |
113.5 |
5,382 |
| 2025/10/16 |
118.5 |
122 |
115 |
119.5 |
11,760 |
| 2025/10/17 |
118 |
123.5 |
118 |
119 |
7,050 |
| 2025/10/20 |
120 |
129.5 |
118 |
124 |
9,592 |
| 2025/10/21 |
128.5 |
136 |
126 |
126.5 |
14,113 |
| 2025/10/22 |
126.5 |
131 |
124 |
128 |
7,387 |
| 2025/10/23 |
126.5 |
140.5 |
125.5 |
140.5 |
16,771 |
| 2025/10/27 |
147.5 |
148 |
138 |
138.5 |
17,814 |
| 2025/10/28 |
139.5 |
143 |
136.5 |
143 |
9,530 |
| 2025/10/29 |
142 |
144 |
129 |
129 |
11,584 |
| 2025/10/30 |
129 |
130.5 |
121 |
122 |
6,288 |
| 2025/10/31 |
124 |
126.5 |
120.5 |
125 |
6,609 |
| 2025/11/03 |
125 |
128.5 |
124.5 |
126 |
2,736 |
| 2025/11/04 |
126 |
128 |
123 |
125 |
2,272 |
| 2025/11/05 |
123 |
125 |
118 |
121.5 |
2,842 |
| 2025/11/06 |
122.5 |
127 |
122 |
124.5 |
3,252 |
| 2025/11/07 |
121.5 |
136 |
119 |
127.5 |
11,176 |
| 2025/11/10 |
132 |
140 |
126.5 |
138 |
17,166 |
| 2025/11/11 |
135.5 |
139.5 |
132 |
138.5 |
6,522 |
| 2025/11/12 |
137.5 |
145 |
137 |
141 |
7,913 |
| 2025/11/13 |
140 |
142 |
135 |
135.5 |
5,312 |
| 2025/11/14 |
132.5 |
139 |
132 |
134 |
3,463 |
| 2025/11/17 |
135 |
142 |
135 |
135 |
4,942 |
AI的K線圖分析和操作建議
以下內容由AI生成：
點擊查看。AI建議自動產生於：，輸入：市場模型。
安國 (8054) 股價走勢分析與操作建議
綜合考量圖表中…
安國 (8054) 股價走勢分析與操作建議
綜合考量圖表中安國 (8054) 近期股價的技術面指標與成交量變化，預計未來數天至數週，該股票將呈現 震盪上漲 的趨勢。主要判斷依據如下：
首先，從日K線圖觀察，安國股價自2025年9月底以來，呈現明顯的上升趨勢。短期均線 (MA5，綠線) 持續位於長期均線 (MA20，黃線) 之上，且兩條均線均呈現向上攀升的態勢，顯示多頭力道相對較強。近期股價雖然在140元附近遇到一定的壓力，但整體架構仍維持在上升軌道內。
其次，觀察成交量柱狀圖，雖然在近期股價衝高時成交量並未出現極度放大的現象，但整體交易活動保持活躍，且在股價回檔修正時，成交量有明顯縮減的跡象，這可能表示市場上方的賣壓並不大，且逢低承接的意願尚存。
此外，檢視最近幾個交易日的K線型態，股價在130元至140元之間反覆測試，但均能守住關鍵的支撐區域，MA5線也仍維持在MA20之上，這顯示了短線的支撐力量。若能有效突破140元關卡，並帶量上攻，則有機會挑戰更高的價位。
未來目標價格區間
基於目前的技術分析，預計安國 (8054) 在未來數天至數週內，若能維持上漲動能，有機會挑戰 145元 至 155元 的價格區間。此區間的預測，是考量了近期股價的壓力點，以及若突破後可能延續的上升動能。若市場氛圍樂觀，且有其他基本面利多配合，則上漲空間可能進一步擴大。
操作建議
針對散戶投資人，對於「安國股票可以買嗎」的疑問，操作建議如下：
* 逢低布局：由於股價目前在上升趨勢中，但短期有整理跡象，建議投資人可待股價回測至MA5或MA20均線附近時，考慮分批布局。例如，若股價回落至130元至135元區間，且能守穩，可視為一個不錯的進場點。
* 設定停損：技術分析並非絕對，任何投資都存在風險。建議投資人設定明確的停損點，例如當股價跌破MA20均線，或跌破125元時，應考慮停損出場，以控制風險。
* 觀察量價配合：在決定進場或加碼時，應特別留意成交量的變化。若股價上漲伴隨成交量放大，則上漲動能較為可靠；反之，若股價上漲但成交量萎縮，則需謹慎。
* 關注基本面與消息面：技術分析僅為部分參考，投資人仍需關注安國公司的營運狀況、產業前景、公司財報以及相關新聞，以做出更全面的投資決策。例如，若公司有新的技術突破、訂單增加或併購消息，都可能推升股價。
* 耐心持有：若能成功買進並符合預期走勢，建議散戶投資人可適度耐心持有，但需持續追蹤股價表現，並隨時評估是否需要調整部位。
總結
綜合圖表分析，安國 (8054) 近期股價處於上升趨勢，技術指標顯示多頭力道，預計未來數天至數週將有 震盪上漲 的表現，目標價格區間預估為 145元 至 155元。散戶投資人可考慮逢低分批布局，但務必設定停損點，並持續關注量價變化及公司基本面消息。
| 時間 |
開盤價 |
最高價 |
最低價 |
收盤價 |
漲跌 |
成交張數 |
| 2025-11-17 |
137.00 |
139.50 |
135.50 |
138.00 |
+1.00 |
25,000 |
| 2025-11-14 |
135.00 |
137.50 |
134.00 |
137.00 |
+2.00 |
22,000 |
| 2025-11-13 |
136.50 |
138.00 |
133.00 |
135.00 |
-1.50 |
19,000 |
股權分散表
查看每日股權分散表表格
每週股權分散表分級資料
| 日期 |
100張以下持股比例 |
100~1000張持股比例 |
1000張以上持股比例 |
總股東人數 |
| 2024/09/20 |
49.5% |
14.75% |
35.67% |
41,307 |
| 2024/09/27 |
50% |
14.33% |
35.6% |
41,469 |
| 2024/10/04 |
50.08% |
15.77% |
34.08% |
41,617 |
| 2024/10/11 |
51.12% |
14.71% |
34.11% |
41,710 |
| 2024/10/18 |
50.79% |
15.06% |
34.08% |
41,506 |
| 2024/10/25 |
50.76% |
15.09% |
34.09% |
41,427 |
| 2024/11/01 |
50.98% |
13.7% |
35.25% |
41,480 |
| 2024/11/08 |
50.98% |
14.87% |
34.08% |
41,417 |
| 2024/11/15 |
51.82% |
14.06% |
34.05% |
41,487 |
| 2024/11/22 |
51.44% |
16.04% |
32.46% |
41,219 |
| 2024/11/29 |
51.29% |
14.91% |
33.7% |
41,118 |
| 2024/12/06 |
51.36% |
15.25% |
33.32% |
41,082 |
| 2024/12/13 |
52.14% |
16.97% |
30.82% |
42,312 |
| 2024/12/20 |
51.23% |
16.8% |
31.9% |
42,013 |
| 2024/12/27 |
50.26% |
18.84% |
30.82% |
41,312 |
| 2025/01/03 |
51.59% |
16.48% |
31.87% |
42,024 |
| 2025/01/10 |
52.87% |
16.24% |
30.81% |
42,344 |
| 2025/01/17 |
52.87% |
16.28% |
30.76% |
42,372 |
| 2025/01/22 |
53.03% |
16.16% |
30.72% |
42,382 |
| 2025/02/07 |
53.96% |
15.25% |
30.72% |
43,015 |
| 2025/02/14 |
51.57% |
14.71% |
33.65% |
42,628 |
| 2025/02/21 |
51.23% |
14.45% |
34.24% |
42,625 |
| 2025/02/27 |
51.63% |
14.24% |
34.03% |
42,947 |
| 2025/03/07 |
52.45% |
13.65% |
33.84% |
43,360 |
| 2025/03/14 |
53.39% |
12.84% |
33.7% |
43,775 |
| 2025/03/21 |
51.15% |
14.22% |
34.56% |
44,980 |
| 2025/03/28 |
51.41% |
13.91% |
34.62% |
45,614 |
| 2025/04/02 |
51.33% |
15.07% |
33.52% |
45,664 |
| 2025/04/11 |
52.43% |
14.07% |
33.43% |
46,123 |
| 2025/04/18 |
51.18% |
16.08% |
32.68% |
46,284 |
| 2025/04/25 |
51.82% |
15.78% |
32.34% |
47,747 |
| 2025/05/02 |
51.67% |
14.95% |
33.32% |
47,314 |
| 2025/05/09 |
51.67% |
15.04% |
33.22% |
47,125 |
| 2025/05/16 |
54% |
14.02% |
31.91% |
47,968 |
| 2025/05/23 |
53.56% |
14.63% |
31.73% |
47,919 |
| 2025/05/29 |
53.84% |
15.37% |
30.71% |
47,918 |
| 2025/06/06 |
53.75% |
14.62% |
31.55% |
47,804 |
| 2025/06/13 |
51.28% |
17.91% |
30.74% |
46,721 |
| 2025/06/20 |
50.95% |
15.81% |
33.16% |
46,759 |
| 2025/06/27 |
48.69% |
15.67% |
35.56% |
46,233 |
| 2025/07/04 |
49.64% |
15.72% |
34.55% |
46,740 |
| 2025/07/11 |
52.09% |
14.36% |
33.47% |
47,691 |
| 2025/07/18 |
52.2% |
15.62% |
32.11% |
47,717 |
| 2025/07/25 |
54.02% |
14.05% |
31.84% |
48,843 |
| 2025/08/01 |
55.1% |
13.07% |
31.75% |
48,832 |
| 2025/08/08 |
54.78% |
13.47% |
31.68% |
48,719 |
| 2025/08/15 |
55.72% |
12.51% |
31.69% |
48,774 |
| 2025/08/22 |
55.76% |
12.5% |
31.66% |
48,552 |
| 2025/08/29 |
55.69% |
12.53% |
31.69% |
48,437 |
| 2025/09/05 |
55.38% |
12.67% |
31.87% |
48,261 |
| 2025/09/12 |
56.18% |
13.33% |
30.41% |
48,241 |
| 2025/09/19 |
54.97% |
12.97% |
31.99% |
47,998 |
| 2025/09/26 |
56.24% |
13.36% |
30.33% |
48,219 |
| 2025/10/03 |
53.82% |
15.3% |
30.79% |
47,560 |
| 2025/10/09 |
54.2% |
13.83% |
31.89% |
47,574 |
| 2025/10/17 |
51.02% |
14.71% |
34.2% |
46,923 |
| 2025/10/23 |
49.22% |
16.93% |
33.77% |
45,947 |
| 2025/10/31 |
48.81% |
14.72% |
36.42% |
46,203 |
| 2025/11/07 |
49.58% |
13.46% |
36.9% |
46,335 |
| 2025/11/14 |
44.59% |
17.95% |
37.37% |
44,306 |
評論討論區
發表評論
ANONYMOUS在2025/09/20 23:29
#8054