💡 亞翔 評價
💡 旺旺保 財報
💡 泰銘 統編
💡 訊連 主力
💡 日成-KY 歷史價格
💡 華通 討論
💡 雄獅 新聞
💡 矽創 地址
💡 鉅邁 財報
💡 合騏 董事長
💡 訊達電腦 董事長
💡 迅德 統編
💡 新漢 歷史價格
💡 擎亞 電話
💡 樂斯科 地址
💡 大展證 年薪
智原 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 | 13,794,976 | 2,676,799,272 | 193.5 | 196.5 | 191.0 | 196.5 | 3.5 | 10,012 |
| 112/03/30 | 16,153,871 | 3,091,403,426 | 192.0 | 193.0 | 189.0 | 193.0 | 4.0 | 11,532 |
| 112/03/29 | 24,833,840 | 4,767,686,339 | 196.0 | 197.5 | 188.0 | 189.0 | -6.5 | 18,884 |
| 112/03/28 | 33,230,524 | 6,620,708,649 | 209.0 | 209.5 | 194.0 | 195.5 | -13.5 | 26,092 |
| 112/03/27 | 24,326,665 | 5,187,192,574 | 217.0 | 217.5 | 208.5 | 209.0 | -6.5 | 23,064 |
| 112/03/24 | 44,718,478 | 9,561,713,255 | 202.5 | 218.0 | 202.0 | 215.5 | 17.0 | 29,961 |
| 112/03/23 | 16,696,257 | 3,348,945,338 | 200.5 | 204.0 | 197.5 | 198.5 | -2.0 | 21,390 |
| 112/03/22 | 21,115,665 | 4,202,620,539 | 196.0 | 203.0 | 194.5 | 200.5 | 8.5 | 16,237 |
| 112/03/21 | 6,717,009 | 1,299,677,433 | 194.5 | 196.0 | 191.5 | 192.0 | 1.0 | 9,092 |
| 112/03/20 | 13,269,223 | 2,589,193,888 | 198.0 | 199.0 | 191.0 | 191.0 | -3.5 | 15,721 |
| 112/03/17 | 21,761,412 | 4,211,570,802 | 193.0 | 195.5 | 190.5 | 194.5 | 6.5 | 14,991 |
| 112/03/16 | 14,692,263 | 2,765,244,942 | 190.0 | 192.5 | 184.5 | 188.0 | -2.5 | 15,332 |
| 112/03/15 | 15,254,341 | 2,932,822,104 | 192.0 | 194.5 | 190.0 | 190.5 | 3.0 | 11,530 |
| 112/03/14 | 8,498,670 | 1,583,248,272 | 184.0 | 188.0 | 183.5 | 187.5 | 1.0 | 6,038 |
| 112/03/13 | 11,488,973 | 2,127,522,937 | 186.5 | 188.5 | 181.5 | 186.5 | -0.5 | 8,933 |
| 112/03/10 | 15,241,741 | 2,874,523,962 | 191.0 | 193.5 | 183.5 | 187.0 | -7.0 | 19,925 |
| 112/03/09 | 33,232,335 | 6,570,517,645 | 196.0 | 201.5 | 194.0 | 194.0 | 3.0 | 24,679 |
| 112/03/08 | 8,177,536 | 1,535,996,269 | 186.0 | 191.0 | 184.0 | 191.0 | 3.5 | 6,494 |
| 112/03/07 | 7,110,353 | 1,337,853,785 | 190.5 | 191.0 | 186.5 | 187.5 | -2.0 | 6,675 |
| 112/03/06 | 10,743,770 | 2,051,027,533 | 191.5 | 193.5 | 189.5 | 189.5 | 1.0 | 11,486 |
| 112/03/03 | 20,430,662 | 3,904,579,956 | 188.5 | 194.0 | 188.0 | 188.5 | 2.5 | 14,304 |
| 112/03/02 | 8,317,055 | 1,550,848,821 | 185.5 | 188.5 | 185.0 | 186.0 | 0.0 | 6,045 |
| 112/03/01 | 9,594,019 | 1,778,832,043 | 185.5 | 187.0 | 183.5 | 186.0 | 0.5 | 14,912 |
| 112/02/24 | 20,532,466 | 3,877,936,958 | 189.0 | 193.0 | 185.0 | 185.5 | -3.0 | 14,491 |
| 112/02/23 | 33,362,670 | 6,273,312,146 | 182.0 | 192.0 | 181.0 | 188.5 | 7.5 | 20,905 |
| 112/02/22 | 36,836,598 | 6,853,884,154 | 194.0 | 195.0 | 181.0 | 181.0 | -19.5 | 31,491 |
| 112/02/21 | 13,931,840 | 2,750,622,942 | 194.5 | 200.5 | 193.5 | 200.5 | 5.5 | 9,958 |
| 112/02/20 | 13,838,846 | 2,738,178,237 | 197.0 | 202.0 | 194.5 | 195.0 | -1.5 | 10,052 |
| 112/02/17 | 9,748,338 | 1,919,349,905 | 197.0 | 198.5 | 195.5 | 196.5 | -4.0 | 11,183 |
| 112/02/16 | 17,340,616 | 3,409,213,219 | 194.5 | 200.5 | 192.0 | 200.5 | 7.5 | 14,843 |