MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 09月 29日 星期二
首頁 > 證期權 > 台股 > 個股 > 價量明細

4551 智伸科

智伸科 4551

179.50

▲16.00(▲9.79%)
開盤： 162.50   最高： 179.50   最低： 162.00
昨收： 163.50   買進： 999,999,999.00   賣出： --
總量： 2,601   金額： 4.54億   2026/09/29 13:04:31
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  
12:57:26999999999--179.5▲ 162
12:57:04999999999--179.5▲ 161
12:56:51999999999--179.5▲ 162
12:55:49999999999--179.5▲ 161
12:55:20999999999--179.5▲ 164
12:54:31999999999--179.5▲ 161
12:53:28999999999--179.5▲ 162
12:52:31999999999--179.5▲ 162
12:51:22999999999--179.5▲ 166
12:51:07999999999--179.5▲ 162
12:51:00999999999--179.5▲ 162
12:50:56999999999--179.5▲ 161
12:50:47999999999--179.5▲ 168
12:48:41999999999--179.5▲ 161
12:48:35179179.5179.5▲ 161
12:48:31179179.5179.5▲ 163
12:48:28179179.5179.5▲ 161
12:48:27179179.5179▲ 15.51
12:48:20178.5179179.5▲ 1629
12:48:20178.5179179▲ 15.52
12:48:18178.5179178.5▲ 151
12:48:09178.5179178.5▲ 1516
12:48:03179179.5178.5▲ 151
12:48:03179179.5179▲ 15.53
12:48:01179179.5179▲ 15.51
12:48:01179179.5179▲ 15.51
12:48:01999999999179.5179.5▲ 1660
12:47:47999999999179.5179.5▲ 16112
12:47:23179179.5179▲ 15.53
12:47:23179179.5179▲ 15.518
12:47:07178.5179178.5▲ 151
12:46:58178179179▲ 15.56
12:46:40178179179▲ 15.51
12:46:26178.5179.5179▲ 15.57
12:46:21178179.5178.5▲ 156
12:46:19178179179.5▲ 162
12:46:19178179179▲ 15.58
12:46:18178179179▲ 15.53
12:46:16178.5179178.5▲ 156
12:45:53178179179▲ 15.52
12:45:43178179178.5▲ 151
12:45:43178179179▲ 15.51
12:45:43178178.5178.5▲ 156
12:45:42178178.5178.5▲ 152
12:45:39178178.5178.5▲ 154
12:45:26177.5178178▲ 14.53
12:45:17177.5178177.5▲ 141
12:45:01177178178▲ 14.54
12:44:51177.5178178▲ 14.57
12:44:41178178.5178▲ 14.51
12:44:37178178.5178▲ 14.56
12:44:32177.5178178▲ 14.510
12:44:11177.5178.5178.5▲ 155
12:44:01178179178▲ 14.51
12:44:01177.5179177.5▲ 141
12:43:58177.5178.5178.5▲ 151
12:43:58177.5178.5178.5▲ 152
12:43:57177.5178.5178.5▲ 151
12:43:48178179178▲ 14.51
12:43:47178179178▲ 14.51
12:43:47178179178.5▲ 154
12:43:43177.5179179.5▲ 162
12:43:43177.5179178.5▲ 151
12:43:42178179178▲ 14.55
12:43:41178179178▲ 14.54
12:43:31177.5179179▲ 15.51
12:43:31177.5179179.5▲ 161
12:43:31177.5179179▲ 15.51
12:43:31177.5178179▲ 15.56
12:43:31177.5178178.5▲ 153
12:43:31177.5178178▲ 14.51
12:43:25178178.5178▲ 14.514
12:42:56177.5179178▲ 14.51
12:42:55177.5178179.5▲ 163
12:42:55177.5178179▲ 15.512
12:42:55177.5178178▲ 14.55
12:42:52177.5178178▲ 14.51
12:42:52177.5178.5178.5▲ 153
12:42:48177.5178178▲ 14.51
12:42:47178178.5178▲ 14.52
12:42:44178178178▲ 14.52
12:42:41178178.5178▲ 14.51
12:42:40178178.5178▲ 14.51
12:42:27177178.5177.5▲ 145
12:42:24176.5178.5178▲ 14.511
12:42:19178178.5178▲ 14.511
12:42:01178.5179.5179.5▲ 161
12:42:01178.5179.5179▲ 15.51
12:41:50999999999--179.5▲ 1662
12:41:38999999999--179.5▲ 164
12:41:35999999999--179.5▲ 1650
12:41:35999999999--179.5▲ 165
12:41:35999999999--179.5▲ 1650
12:41:34999999999--179.5▲ 1630
12:41:28999999999--179.5▲ 1632
12:41:18999999999--179.5▲ 165
12:40:56999999999--179.5▲ 163
12:40:16999999999--179.5▲ 162
12:40:12999999999--179.5▲ 161
12:40:08999999999--179.5▲ 166
12:40:05999999999--179.5▲ 161
12:39:59999999999--179.5▲ 162
12:39:52999999999--179.5▲ 161
12:39:51999999999--179.5▲ 161
12:39:48999999999--179.5▲ 161
12:39:44999999999--179.5▲ 163
12:39:34999999999--179.5▲ 164
12:39:32999999999--179.5▲ 162
12:39:29179.5--179.5▲ 161
12:39:27999999999--179.5▲ 165
12:39:24999999999--179.5▲ 161
12:39:24179.5--179.5▲ 161
12:39:24999999999--179.5▲ 1655
12:39:24999999999--179.5▲ 165
12:39:24999999999--179.5▲ 162
12:39:23999999999--179.5▲ 1610
12:39:18999999999--179.5▲ 163
12:39:17999999999--179.5▲ 1622
12:39:16999999999--179.5▲ 1623
12:39:06999999999--179.5▲ 161
12:39:03999999999--179.5▲ 161
12:39:03999999999--179.5▲ 164
12:38:57999999999--179.5▲ 1624
12:38:52999999999--179.5▲ 161
12:38:51999999999--179.5▲ 161
12:38:51999999999--179.5▲ 1620
12:38:51999999999--179.5▲ 1620
12:38:51999999999--179.5▲ 161
12:38:50999999999--179.5▲ 164
12:38:50999999999--179.5▲ 161
12:38:50999999999--179.5▲ 165
12:38:50178179179.5▲ 1631
12:38:50178179179▲ 15.58
12:38:50177.5178.5178.5▲ 159
12:38:50177.5178.5178.5▲ 151
12:38:50178.5179178.5▲ 153
12:38:50178.5179178.5▲ 152
12:38:49178179179▲ 15.51
12:38:49178.5179178.5▲ 152
12:38:49178179179▲ 15.51
12:38:49178179.5179.5▲ 162
12:38:49178179.5179.5▲ 162
12:38:49178179.5179.5▲ 161
12:38:49177.5178.5179.5▲ 1657
12:38:49177.5178.5179▲ 15.532
12:38:49177.5178.5178.5▲ 1511
12:38:48177.5178.5178.5▲ 155
12:38:46177.5178.5178▲ 14.56
12:38:42178178.5178▲ 14.55
12:38:41177178178▲ 14.545
12:38:28176176.5176.5▲ 133
12:38:24176.5177176.5▲ 139
12:38:07177177.5177▲ 13.52
12:38:03176177177▲ 13.51
12:38:01176177.5177▲ 13.53
12:37:57176177.5177.5▲ 145
12:37:57176177177▲ 13.56
12:37:53176.5177176.5▲ 131
12:37:53176.5177176.5▲ 134
12:37:42176.5177177▲ 13.51
12:37:42176.5177177▲ 13.51
12:37:41176.5177177▲ 13.51
12:37:37176.5177177▲ 13.51
12:37:31176.5177177▲ 13.54
12:37:21175.5176176.5▲ 131
12:37:21175.5176176.5▲ 133
12:37:21175.5176176.5▲ 1311
12:37:17175175.5175.5▲ 124
12:37:17174174.5175▲ 11.554
12:37:17174174.5174.5▲ 1116
12:36:41174174.5175▲ 11.52
12:36:37174174.5174▲ 10.512
12:36:08174174.5174.5▲ 114
12:36:08174175174.5▲ 114
12:36:02174.5175174.5▲ 111
12:36:01174174.5174.5▲ 114
12:36:01174.5175174.5▲ 111
12:36:01174.5175175▲ 11.53
12:35:57174.5175174.5▲ 112
12:35:51174.5175174.5▲ 116
12:35:35174.5175174.5▲ 111
12:35:24174.5175175▲ 11.51
12:35:24174.5175175▲ 11.55
12:35:22174.5175174.5▲ 113
12:34:41174.5174.5175▲ 11.518
12:33:52173.5174.5174.5▲ 111
12:33:49173174.5174.5▲ 111
12:33:42172174174▲ 10.519
12:33:42172173173.5▲ 1026
12:33:31172173173▲ 9.51
12:32:51172172.5173▲ 9.51
12:32:51172172.5172.5▲ 99
12:31:53171.5172.5172.5▲ 93
12:31:09171.5172.5171.5▲ 81
12:30:41171.5172.5171.5▲ 822
12:29:58172172.5172▲ 8.54
12:29:16172172.5172.5▲ 91
12:28:54172172.5172.5▲ 91
12:28:40172173172▲ 8.54
12:27:43172173173▲ 9.51
12:27:36172173173▲ 9.52
12:27:28172173173▲ 9.51
12:27:21172.5173172▲ 8.53
12:27:21172.5173172.5▲ 910
12:27:03171.5172172▲ 8.51
12:27:03171.5172172▲ 8.57
12:27:01171.5172172▲ 8.57
12:25:58171.5172172▲ 8.57
12:19:05172172.5172▲ 8.51
12:19:03172172.5172▲ 8.51
12:19:03172172.5172▲ 8.51
12:18:48172172.5172▲ 8.58
12:16:52172.5173172.5▲ 91
12:16:14172.5173172.5▲ 913
12:15:16172.5173173▲ 9.51
12:14:17172.5173173▲ 9.54
12:13:57172.5173173▲ 9.52
12:13:23172.5173.5172.5▲ 92
12:12:36173173.5173▲ 9.51
12:12:08173173.5173▲ 9.53
12:11:15173173.5173▲ 9.53
12:11:12173173.5173▲ 9.53
12:10:11173173.5173.5▲ 101
12:09:36173174174▲ 10.53
12:09:18173173.5173▲ 9.54
12:09:04173.5174173.5▲ 102
12:09:04173.5174173.5▲ 102
12:08:38173174173.5▲ 101
12:08:30173.5174173.5▲ 109
12:07:25174174.5174▲ 10.52
12:07:21174174.5174.5▲ 111
12:07:21173174174▲ 10.57
12:07:16173173.5174▲ 10.56
12:07:16173173.5173.5▲ 104
12:07:09173173.5173▲ 9.51
12:07:04173.5174173▲ 9.51
12:07:04173.5174173.5▲ 101
12:07:01173.5174173.5▲ 101
12:06:43173174174▲ 10.51
12:06:43173173.5174▲ 10.52
12:06:43173173.5173.5▲ 103
12:06:36173174174▲ 10.52
12:06:36173174173.5▲ 109
12:06:34173.5174173.5▲ 106
12:06:32173.5174174▲ 10.52
12:06:23174174.5174▲ 10.51
12:06:22173.5174174▲ 10.51
12:06:21174174.5174▲ 10.51
12:06:20173.5174174▲ 10.52
12:06:13173.5174174▲ 10.53
12:06:13173.5174174▲ 10.55
12:06:03173.5174173.5▲ 101
12:05:58173173.5173.5▲ 105
12:05:55172.5173173▲ 9.51
12:05:55172.5173173▲ 9.56
12:05:55172.5173173▲ 9.510
12:05:54172.5173173▲ 9.510
12:05:42172.5173173▲ 9.54
12:05:29172172172.5▲ 912
12:05:28172172172.5▲ 941
12:05:28171.5172172▲ 8.511
12:05:23171.5172172▲ 8.51
12:05:13171171.5172▲ 8.52
12:05:13171171.5171.5▲ 83
12:05:09171171.5171.5▲ 811
12:05:07171171.5171▲ 7.51
12:05:03171171.5171▲ 7.52
12:04:42171171.5171▲ 7.51
12:04:01170.5171.5171▲ 7.53
12:03:38170.5171.5171.5▲ 83
12:02:51171171.5171▲ 7.54
12:01:06170.5171.5171.5▲ 84
12:00:38171171.5171▲ 7.55
12:00:06171171.5171.5▲ 83
11:59:09171171.5171▲ 7.51
11:58:55171171.5171.5▲ 81
11:58:37171171.5171.5▲ 83
11:57:09170.5171.5171.5▲ 81
11:56:08171171171.5▲ 84
11:54:38170170.5171▲ 7.55
11:54:31170170.5170.5▲ 74
11:53:08170170.5170▲ 6.51
11:51:41170171170▲ 6.51
11:51:32171171.5170▲ 6.54
11:51:32171171.5170.5▲ 71
11:51:12171171.5171▲ 7.515
11:50:45171171.5171▲ 7.53
11:50:28171171.5171▲ 7.51
11:49:47171171.5171▲ 7.51
11:48:03171171171▲ 7.51
11:47:56171171171.5▲ 81
11:47:53170.5171171.5▲ 84
11:47:49170.5171171▲ 7.51
11:47:42171171.5171▲ 7.51
11:47:42170.5171.5171▲ 7.51
11:47:42170.5171.5171▲ 7.51
11:47:38170.5171171▲ 7.58
11:46:09171171.5171.5▲ 82
11:46:06171171.5171.5▲ 82
11:45:28171171.5171.5▲ 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
88 147 3300 28805
融券買進 融券賣出 融券餘額 融券限額
1 6 27 28805

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
2025/09/23 280 -200 -130
2025/09/22 -77 0 -13
2025/09/19 -172 99 3
2025/09/18 -660 0 155
2025/09/17 -145 1 7

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 2233宇隆精密金屬零件168.5△4.5△2.74%
競爭者 4566時碩工業精密金屬零件73▽1.3▽1.75%

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 - 4551 智伸科

詳細...
經營能力 獲利能力
綜合評分 28 綜合評分 63
同業標準 30 同業標準 64
評比 評比
成長能力 償債能力
綜合評分 43 綜合評分 14
同業標準 41 同業標準 14
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 】。