💡 大毅 新聞
💡 裕民 統編
💡 聯邦銀 年薪
💡 飛宏 電話
💡 廣越 統編
💡 亞力 2022
💡 大洋-KY 電話
💡 鈺邦 董事長
💡 鼎翰 地址
💡 鈺太 年終
💡 醣聯 地址
💡 欣大健康 董事長
💡 寶利徠 ptt
💡 橘子 財報
💡 訊聯 電話
💡 精測 評價
💡 順發 董事長
💡 醫揚 2021
智邦 最近30天詳細歷史價格
| 日期 | 成交股數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 成交筆數 |
| 112/03/31 | 5,404,522 | 1,710,146,582 | 312.0 | 319.0 | 311.0 | 319.0 | 7.0 | 2,848 |
| 112/03/30 | 4,011,015 | 1,246,001,849 | 308.5 | 313.0 | 307.0 | 312.0 | 5.0 | 2,399 |
| 112/03/29 | 1,846,556 | 566,104,045 | 310.0 | 311.0 | 303.5 | 307.0 | 1.5 | 1,649 |
| 112/03/28 | 5,492,473 | 1,677,047,901 | 308.0 | 312.0 | 301.5 | 305.5 | 0.5 | 2,781 |
| 112/03/27 | 3,218,064 | 989,132,538 | 317.0 | 317.0 | 304.0 | 305.0 | -10.5 | 10,086 |
| 112/03/24 | 3,472,759 | 1,093,820,783 | 315.0 | 319.0 | 310.0 | 315.5 | 2.5 | 4,409 |
| 112/03/23 | 2,077,377 | 647,032,711 | 309.0 | 313.5 | 308.0 | 313.0 | 3.5 | 2,559 |
| 112/03/22 | 4,783,968 | 1,479,972,182 | 306.5 | 312.5 | 304.0 | 309.5 | 5.0 | 5,426 |
| 112/03/21 | 5,750,770 | 1,747,562,477 | 297.0 | 308.0 | 297.0 | 304.5 | 10.0 | 4,522 |
| 112/03/20 | 2,208,032 | 648,303,022 | 297.5 | 298.0 | 291.5 | 294.5 | 0.0 | 2,218 |
| 112/03/17 | 4,490,528 | 1,333,152,049 | 300.5 | 301.0 | 292.5 | 294.5 | -1.0 | 3,634 |
| 112/03/16 | 5,074,202 | 1,501,083,435 | 302.0 | 304.5 | 292.0 | 295.5 | -6.5 | 10,709 |
| 112/03/15 | 5,453,737 | 1,655,208,602 | 295.0 | 309.0 | 294.5 | 302.0 | 11.5 | 4,714 |
| 112/03/14 | 4,698,545 | 1,369,375,925 | 292.0 | 295.0 | 289.5 | 290.5 | -10.0 | 5,506 |
| 112/03/13 | 3,312,144 | 982,718,066 | 296.0 | 301.0 | 291.5 | 300.5 | 2.5 | 3,472 |
| 112/03/10 | 3,807,692 | 1,143,849,773 | 299.5 | 308.0 | 297.0 | 298.0 | -7.5 | 6,533 |
| 112/03/09 | 3,388,187 | 1,031,750,232 | 303.0 | 306.5 | 302.5 | 305.5 | 5.5 | 2,862 |
| 112/03/08 | 3,224,573 | 962,774,271 | 301.0 | 302.0 | 295.0 | 300.0 | -3.5 | 2,934 |
| 112/03/07 | 7,040,317 | 2,167,857,001 | 311.0 | 317.5 | 301.5 | 303.5 | -2.0 | 9,862 |
| 112/03/06 | 6,397,552 | 1,937,584,848 | 292.0 | 309.0 | 290.5 | 305.5 | 20.0 | 5,295 |
| 112/03/03 | 2,493,246 | 714,688,196 | 290.0 | 290.0 | 284.0 | 285.5 | 1.0 | 1,722 |
| 112/03/02 | 2,141,201 | 610,972,027 | 288.0 | 291.5 | 283.0 | 284.5 | -3.0 | 1,822 |
| 112/03/01 | 3,386,898 | 962,445,139 | 272.0 | 290.0 | 272.0 | 287.5 | 4.5 | 5,040 |
| 112/02/24 | 3,225,453 | 917,868,415 | 284.0 | 288.0 | 279.5 | 283.0 | -0.5 | 2,418 |
| 112/02/23 | 3,418,993 | 954,831,021 | 275.0 | 284.5 | 274.5 | 283.5 | 7.5 | 2,644 |
| 112/02/22 | 3,168,127 | 863,522,082 | 272.0 | 276.0 | 268.0 | 276.0 | -0.5 | 2,438 |
| 112/02/21 | 1,585,247 | 437,101,705 | 276.5 | 278.5 | 274.0 | 276.5 | 0.0 | 1,469 |
| 112/02/20 | 3,056,729 | 846,126,147 | 283.0 | 283.0 | 274.0 | 276.5 | -6.5 | 6,938 |
| 112/02/17 | 5,392,072 | 1,537,964,961 | 281.5 | 290.0 | 280.5 | 283.0 | -0.5 | 4,977 |
| 112/02/16 | 3,174,150 | 891,989,054 | 279.0 | 285.0 | 276.0 | 283.5 | 9.0 | 2,573 |