• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 牧德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

牧德

(3563)
可現股當沖
  • 股價
    417.5
  • 漲跌
    ▼1.5
  • 漲幅
    -0.36%
  • 成交量
    792張
  • 產業
    上市 光電類股

  • 336人加入追蹤

    立即追蹤

  • 本地時間:13:30

     
牧德 (3563)籌碼相關－國票 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票 券商分點個股進出

國票 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/130.4411.0019.8413.63417.50-19.4641-3.02%
2024/12/125.5436.859.5429.47419.00-4639-0.63%
2024/12/1111.4441.423.9444.15437.007.56321.19%
2024/12/101.1433.502.7429.27429.00-1.5613-0.25%
2024/12/091.1434.706.3434.81434.50-5.1601-0.85%
2024/12/0624.3435.212.3443.81436.00225783.80%
2024/12/050.7409.941.1408.50408.00-0.4516-0.07%
2024/12/044.6403.231.9404.97408.002.75030.54%
2024/12/031385.501.5385.08385.50-0.5483-0.11%
2024/12/020.2385.812390.47392.00-1.8461-0.39%
2024/11/290.1368.500.2360.29373.50-0.1448-0.03%
2024/11/2800.000.4364.83369.00-0.4443-0.08%
2024/11/2700.000.7373.29371.00-0.7440-0.15%
2024/11/2600.000.6377.00377.00-0.6438-0.14%
2024/11/2500.004.5390.65384.00-4.5436-1.02%
2024/11/2214.3392.2200.00392.0014.34363.29%
2024/11/210.8378.6700.00380.500.84200.18%
2024/11/201.1379.164.3370.77373.50-3.2418-0.76%
2024/11/191.9359.7800.00365.001.94110.46%
2024/11/180.1352.502.6352.18349.00-2.5412-0.62%
2024/11/1500.000362.00363.0004140.00%
2024/11/140.1360.612.2362.81367.00-2.2415-0.52%
2024/11/1300.002.4374.60370.00-2.4411-0.59%
2024/11/1200.000.6380.34379.50-0.6411-0.14%
2024/11/110.7390.471387.49387.00-0.3409-0.08%
2024/11/081.2385.891390.00385.000.24080.06%
2024/11/0711.7387.062.3382.82388.509.54052.34%
2024/11/064.3379.310.1370.50379.504.23941.06%
2024/11/050.1370.006.3371.29367.00-6.3391-1.60%
2024/11/0411.2374.429.1374.54375.002.14000.52%
2024/11/0100.000.3364.04364.00-0.3394-0.09%
2024/10/300.6364.141.1359.05359.00-0.5399-0.12%
2024/10/291.2349.881.6345.74346.00-0.4391-0.10%
2024/10/280.1350.500.2356.50350.50-0.1401-0.02%
2024/10/2500.000.1365.00356.50-0.1418-0.01%
2024/10/2400.001.9359.47357.00-1.9426-0.44%
2024/10/2300.000.1365.17367.00-0.1434-0.03%
2024/10/221.4365.0400.00364.001.44400.33%
2024/10/211.1359.241351.00368.000.14570.02%
2024/10/181.2371.027.7358.73351.00-6.4455-1.41%
2024/10/170.5362.4000.00363.000.54570.11%
2024/10/160.1364.1900.00363.000.14620.02%
2024/10/150.3367.000.1367.00367.500.14670.02%
2024/10/141.1361.900361.73369.001.14750.22%
2024/10/112.7371.6100.00370.002.74800.55%
2024/10/091366.501.4363.80360.00-0.4488-0.07%
2024/10/0800.003.1366.74371.00-3.1500-0.62%
2024/10/070.1371.581.3370.26373.50-1.2504-0.24%
2024/10/041.1358.290.3369.78371.000.75130.14%
2024/10/010.8359.840.1350.00363.000.75180.13%
2024/09/300.3348.000351.50348.000.35290.05%
2024/09/260.1360.610.3358.51359.00-0.3582-0.05%
2024/09/250.6360.740.4358.00359.000.25850.04%
2024/09/241352.781.6350.77356.00-0.6590-0.10%
2024/09/232.2361.911.4358.99357.500.85940.13%
2024/09/200.8358.851358.00358.00-0.2612-0.03%
2024/09/191.5365.060.6361.79358.000.96130.15%
2024/09/180.4365.5400.00364.500.46170.07%
2024/09/160.6356.274.5358.49357.50-3.9614-0.64%
2024/09/130.6365.920.2359.98370.000.46140.07%
2024/09/124.1360.861356.95365.003.16120.50%
2024/09/111.3345.121.1335.59347.000.26060.03%
2024/09/100.8320.910.7323.79320.000.26060.03%
2024/09/090.7320.510.7318.92324.000614-0.01%
2024/09/060.9322.930323.00322.500.96440.14%
2024/09/0500.002.6328.13324.50-2.6652-0.40%
2024/09/041.6327.545.5328.84327.00-3.9674-0.57%
2024/09/031.5345.730.3344.95342.001.26690.18%
2024/09/020.2350.150.3351.97350.00-0.1673-0.01%
2024/08/300.8360.271362.05359.00-0.2677-0.03%
2024/08/290.6355.3900.00352.500.66780.09%
2024/08/280.6357.670.6356.23358.5006870.00%
2024/08/270359.5000.00360.0007120.00%
2024/08/261.2370.751.7363.06360.00-0.5720-0.07%
2024/08/231.4357.551.1350.79362.000.37210.04%
2024/08/220.1353.440.6349.10349.00-0.5732-0.07%
2024/08/210.3352.011.4351.73350.00-1.1742-0.15%
2024/08/201.4350.4411.3351.22348.50-9.9773-1.28%
2024/08/1926351.600.4351.53355.0025.68193.13%
2024/08/1600.001.2334.38332.50-1.2817-0.15%
2024/08/152.5328.280.5328.59328.0028210.24%
2024/08/140.6328.010.8329.19324.00-0.2826-0.03%
2024/08/130.8320.050.5320.12324.500.38290.04%
2024/08/120.5318.761.6318.50321.00-1837-0.12%
2024/08/091.6307.671.5305.78306.5008510.00%
2024/08/081.5299.741.6302.72297.50-0.1851-0.01%
2024/08/0720.7305.1519.3304.38305.001.48580.17%
2024/08/061.3270.930.1263.00278.001.28700.14%
2024/08/0500.004.3280.90279.00-4.3892-0.48%
2024/08/0100.000.1328.00330.50-0.1902-0.01%
2024/07/310.1329.500.6330.65321.00-0.5910-0.06%
2024/07/300.6321.391326.66327.00-0.4918-0.04%
2024/07/291328.141.1327.18326.00-0.1942-0.01%
2024/07/260.1339.991.2332.52340.00-1965-0.11%
2024/07/230.2345.001.9349.29347.00-1.71,024-0.16%
2024/07/221.9350.101346.00341.500.91,0550.08%
2024/07/1900.007.3369.48366.50-7.31,053-0.69%
2024/07/180.5372.570.7372.55377.50-0.31,078-0.02%
2024/07/1600.001389.76385.00-11,142-0.08%
2024/07/151395.2900.00390.0011,2030.08%
2024/07/1200.000.5396.84399.00-0.51,235-0.04%
2024/07/111.5413.652.1409.99410.00-0.61,280-0.04%
2024/07/103.1406.595.1403.12407.00-2.11,294-0.16%
2024/07/090.1388.503381.04396.00-2.91,308-0.22%
2024/07/080390.5029.1389.44384.00-29.11,338-2.17%
2024/07/053.1401.231414.27403.502.11,3380.16%
2024/07/040407.001394.50412.50-11,342-0.07%
2024/07/033411.6710417.20400.00-71,341-0.52%
2024/07/0224.6419.283420.00417.5021.61,3321.62%
2024/06/271396.000.4399.16391.000.61,3500.04%
2024/06/262.3407.8800.00403.002.31,3940.16%
2024/06/2500.000.1397.50387.50-0.11,407-0.01%
2024/06/1811402.091400.21395.00101,5810.63%
2024/06/1700.000.2410.21405.50-0.21,597-0.01%
2024/06/1418.1414.453418.00413.5015.11,6560.91%
2024/06/137.6414.652410.00418.005.61,7050.33%
2024/06/121393.002407.50393.00-11,685-0.06%
2024/06/112.1394.671387.50397.501.11,6870.07%
2024/06/0700.000.2372.14371.00-0.21,694-0.01%
2024/06/0611369.0500.00367.00111,7340.63%
2024/06/051364.5000.00364.5011,7430.06%
2024/06/031370.0000.00366.0011,7930.06%
2024/05/3100.001.7367.30374.50-1.71,812-0.09%
2024/05/300.1378.0000.00374.000.11,7950.01%
2024/05/291383.501.3384.55383.50-0.31,803-0.02%
2024/05/280.5390.040.2382.51391.000.31,8040.02%
2024/05/274.2382.190.3380.71378.503.91,8000.22%
2024/05/240.3386.501361.50379.50-0.71,802-0.04%
2024/05/2300.002.2389.16366.00-2.21,793-0.12%
2024/05/221.2405.3700.00401.001.21,7770.07%
2024/05/1700.000.1404.00403.50-0.11,825-0.01%
2024/05/160.1400.002.2399.48398.00-2.11,867-0.11%
2024/05/153.2396.880.3402.89392.002.91,8960.15%
2024/05/140.3393.5000.00396.500.31,9300.02%
2024/05/1300.001.2398.58392.00-1.21,960-0.06%
2024/05/101.2400.560.2393.50400.001.11,9670.06%
2024/05/092.2401.942.6396.40391.00-0.51,966-0.02%
2024/05/080.2430.001438.00433.50-0.81,946-0.04%
2024/05/071438.502.1432.02435.00-1.11,965-0.06%
2024/05/0300.000.3441.55433.00-0.31,989-0.02%
2024/05/021.3443.965.1450.48440.50-3.72,018-0.19%
2024/04/302.1467.350.4457.81468.001.71,9940.08%
2024/04/2918.4460.3213480.00457.005.41,9900.27%
2024/04/2600.001447.00447.00-11,922-0.05%
2024/04/2500.002.3402.17406.50-2.31,884-0.12%
2024/04/242.8408.384.2394.51411.00-1.41,871-0.07%
2024/04/232.2395.443405.56383.00-0.91,844-0.05%
2024/04/222391.532.7396.90391.00-0.71,814-0.04%
2024/04/190.7427.445.4421.37420.00-4.61,779-0.26%
2024/04/181.8435.761.4425.77443.500.41,7130.02%
2024/04/171440.001.3435.79426.00-0.31,674-0.02%
2024/04/160.3392.974393.63403.00-3.71,623-0.23%
2024/04/151408.003408.00400.50-21,596-0.13%
2024/04/127413.504.1405.62413.002.91,5700.19%
2024/04/113.1382.740383.50396.003.11,5330.20%
2024/04/0900.000.9386.33384.50-0.91,501-0.06%
2024/04/080.9392.160.4390.35391.000.51,4890.03%
2024/04/030.3391.940396.15396.000.31,4780.02%
2024/04/020411.500406.50400.5001,4560.00%
2024/04/0113408.4213.6405.12409.00-0.61,442-0.04%
2024/03/290.6402.093.5403.59410.50-2.91,426-0.21%
2024/03/282.3388.530.8399.23386.501.51,3750.11%
2024/03/270.8389.916.5393.88394.50-5.81,345-0.43%
2024/03/269.8391.0615.6384.23380.00-5.91,318-0.44%
2024/03/2515.9391.913.2389.13382.5012.71,2741.00%
2024/03/224.4360.401.3354.72374.503.11,2280.25%
2024/03/2100.001.5334.21340.50-1.51,174-0.13%
2024/03/200.1345.000.6340.44337.00-0.51,152-0.04%
2024/03/190.5350.584.1349.67345.00-3.71,130-0.32%
2024/03/182.3320.662.5332.23342.00-0.31,067-0.03%
2024/03/151.6314.431316.51311.000.51,0140.05%
2024/03/140.5307.973.4312.50308.50-2.91,022-0.28%
2024/03/132.2324.009.6320.09317.00-7.41,029-0.72%
2024/03/127.5324.142.4325.52328.005.21,0060.52%
2024/03/1110.4310.890.3302.74313.0010.19791.03%
2024/03/080.3314.381.2302.37299.50-1966-0.10%
2024/03/071.2317.281.9317.55321.00-0.6928-0.07%
2024/03/060.9314.882319.00316.00-1.1904-0.13%
2024/03/041308.5011306.77304.50-10866-1.15%
2024/03/0100.000.7320.26312.00-0.7849-0.08%
2024/02/291.7316.613.4313.50318.00-1.7838-0.20%
2024/02/271.4316.952.5317.77316.00-1.1827-0.13%
2024/02/260.8322.571.3320.19322.50-0.5812-0.07%
2024/02/231.3316.910.4315.21315.000.97840.12%
2024/02/220.4310.785309.20308.50-4.6751-0.61%
2024/02/2100.000.1316.50307.50-0.1748-0.01%
2024/02/200.1310.005.2319.83316.50-5.1738-0.69%
2024/02/194.2321.651.5327.00310.002.77110.37%
2024/02/161.5311.182.3308.43318.00-0.8664-0.12%
2024/02/151.3303.620.5293.92302.500.96230.14%
2024/02/050.5284.883.3288.56293.00-2.8573-0.49%
2024/02/020.3277.120274.50280.500.35380.05%
2024/02/011270.022.6279.38274.50-1.6523-0.31%
2024/01/315.6279.273.5278.76275.502.25020.43%
2024/01/304.5269.331.6268.13280.502.94790.60%
2024/01/295.7271.131.9266.59269.503.84530.84%
2024/01/261.9257.077.3261.51260.50-5.4425-1.27%
2024/01/255.8252.542262.86265.503.83930.96%
2024/01/248.7245.642.2243.78244.006.53401.90%
2024/01/232.3231.212.8238.41239.00-0.5322-0.15%
2024/01/220.9220.6800.00222.000.92920.31%
2024/01/1900.000.1221.25218.50-0.1289-0.05%
2024/01/180.2220.930.6219.47220.00-0.4287-0.13%
2024/01/170.7221.820.4221.24222.000.32840.11%
2024/01/160.6221.940.7220.78223.00-0.1279-0.03%
2024/01/157218.243.2220.62222.003.82711.41%
2024/01/120.2208.521.8209.35208.50-1.6261-0.61%
2024/01/111.8214.2500.00214.001.82600.68%
2024/01/1000.000.3210.61209.00-0.3262-0.11%
2024/01/090.2214.481.7212.24211.00-1.5263-0.56%
2024/01/080.8211.390.2212.34210.000.62620.23%
2024/01/050.1204.950207.33206.000.12610.05%
2024/01/0400.002.7206.07204.00-2.7259-1.03%
2024/01/0300.001.5209.17208.50-1.5259-0.59%
2024/01/0200.001.9215.58213.00-1.9259-0.72%
2023/12/292216.120.4215.00218.501.62650.59%
2023/12/281216.007.3215.78215.00-6.3263-2.40%
2023/12/270.6220.401.4220.33219.00-0.8263-0.31%
2023/12/263.6218.822.6216.48218.0012580.40%
2023/12/2500.000.6212.94211.50-0.6253-0.23%
2023/12/225.6213.140.2217.26214.005.42532.14%
2023/12/210.4211.403209.81208.00-2.6247-1.03%
2023/12/200.4213.001.7213.70213.50-1.3238-0.56%
2023/12/190.5213.531.3214.12214.00-0.8236-0.33%
2023/12/180.5219.760.3218.19217.500.12340.06%
2023/12/150.6220.000.1220.26220.000.52320.22%
2023/12/140.2220.140.4220.66220.00-0.2231-0.09%
2023/12/131.9221.0800.00221.501.92290.83%
2023/12/123.2221.141.9222.14222.501.32290.57%
2023/12/113.9220.400.6219.72222.003.32281.44%
2023/12/081.1219.401.1218.98217.0002080.01%
2023/12/071.5213.111.2213.03211.500.21920.12%
2023/12/060.2214.163.1214.00215.00-2.9185-1.56%
2023/12/050.8200.040199.24199.500.81700.46%
2023/12/040.3197.020.1199.00197.500.31680.16%
2023/12/010.1200.0000.00200.500.11680.05%
2023/11/2900.000.6197.03196.50-0.6168-0.36%
2023/11/281199.000.4199.00198.500.61690.37%
2023/11/270.4197.830.5198.18196.50-0.1169-0.08%
2023/11/2400.000.4200.02199.50-0.4172-0.25%
2023/11/220201.500202.18201.500174-0.01%
2023/11/210.8205.940.2205.12204.500.51740.31%
2023/11/202.2205.390.5208.10207.501.71720.98%
2023/11/170.9202.211.1200.00198.50-0.3161-0.16%
2023/11/161.2192.5000.00193.001.21520.78%
2023/11/1500.000.2186.53186.50-0.2148-0.14%
2023/11/140.2186.1000.00187.000.21490.14%
2023/11/1000.000.1183.08182.00-0.1156-0.07%
2023/11/090183.5000.00183.0001570.01%
2023/11/0800.000.1188.47189.00-0.1154-0.06%
2023/11/070.1188.990.2192.90189.00-0.1155-0.09%
2023/11/060.2185.2800.00185.000.21530.14%
2023/11/0300.000.2183.13181.00-0.2154-0.15%
2023/11/020.2181.8000.00182.500.21610.15%
2023/11/0100.000178.77177.500164-0.02%
2023/10/311181.500187.32179.5011660.57%
2023/10/3000.000186.50185.0001700.00%
2023/10/2600.000.2182.42182.50-0.2178-0.11%
2023/10/250.2184.490.6183.10184.00-0.4179-0.21%
2023/10/2400.000183.00182.0001800.00%
2023/10/2300.000184.50183.000183-0.01%
2023/10/2000.000.1182.81182.50-0.1185-0.04%
2023/10/1900.000186.00183.500189-0.01%
2023/10/1800.000.1184.20184.00-0.1190-0.05%
2023/10/1700.000.1187.82185.50-0.1185-0.03%
2023/10/1600.002.2188.70189.00-2.2185-1.19%
2023/10/1100.000195.80194.0001980.00%
2023/10/0600.000.2195.72194.50-0.2202-0.10%
2023/10/050.1198.501.6196.23197.00-1.5205-0.74%
2023/10/0400.000.6204.50205.50-0.6199-0.31%
2023/10/030.6207.460.6208.16206.0002020.02%
2023/10/021.2205.7300.00206.001.22040.59%
2023/09/2700.000.1202.00204.00-0.1221-0.04%
2023/09/260.1203.490202.50202.000.12410.03%
2023/09/250203.3300.00205.5002450.01%
2023/09/2200.000.1201.50204.00-0.1251-0.04%
2023/09/2100.000204.56201.5002630.00%
2023/09/200202.0000.00204.0002810.00%
2023/09/1900.000207.00204.500295-0.02%
2023/09/1800.000.1206.26206.00-0.1300-0.02%
2023/09/150.1207.5400.00205.500.13110.03%
2023/09/1400.000.7208.85209.50-0.7313-0.22%
2023/09/130203.000.1205.97203.50-0.1312-0.02%
2023/09/120.8204.760.5206.36206.000.33180.08%
2023/09/111.5203.701203.00203.500.53310.15%
2023/09/080.2202.500202.50201.000.13560.04%
2023/09/0600.000205.67202.500378-0.01%
2023/09/050206.880.2207.77205.00-0.1394-0.03%
2023/09/040.2202.5000.00203.500.24350.04%
2023/09/0100.000202.50199.5004590.00%
2023/08/3100.002.3196.79200.50-2.3468-0.49%
2023/08/302.3198.3200.00197.502.34730.48%
2023/08/281193.000.1194.46190.000.94710.20%
2023/08/2500.000195.00193.5004700.00%
2023/08/2400.000193.53191.5004730.00%
2023/08/230193.000193.00191.5004740.00%
2023/08/2200.000192.42190.5004790.00%
2023/08/2100.000193.57192.0004790.00%
2023/08/1800.000.6194.20192.00-0.6481-0.12%
2023/08/170.5190.000.1189.00192.000.44850.08%
2023/08/160.1194.040195.50194.500.14960.02%
2023/08/1500.001197.00194.50-1508-0.20%
2023/08/141193.000.1195.60193.000.95110.18%
2023/08/101197.0000.00197.0015080.20%
2023/08/0900.000.1204.74202.50-0.1506-0.01%
2023/08/080.1203.000202.50203.0005040.01%
2023/08/0700.000207.46206.5004990.00%
2023/08/0400.000209.37207.5004960.00%
2023/08/020218.504212.52211.50-4494-0.81%
2023/08/0100.006.5219.50219.00-6.5491-1.31%
2023/07/313.4224.390222.88221.503.44960.69%
2023/07/284220.000.3221.50219.003.74920.76%
2023/07/2700.000.1220.62220.00-0.1498-0.02%
2023/07/2600.002.1215.59215.50-2.1501-0.41%
2023/07/250220.5000.00222.0004980.00%
2023/07/2400.000.4218.54218.00-0.4497-0.09%
2023/07/210.2221.510.7220.74222.00-0.6494-0.11%
2023/07/2000.001.1223.97223.50-1.1502-0.22%
2023/07/192.7224.400.4223.59224.002.35010.47%
2023/07/181.1223.087226.18224.00-5.9502-1.18%
2023/07/171.6235.871.3233.09233.500.34920.06%
2023/07/141.1235.310.5236.57238.000.54900.11%
2023/07/134.3230.411232.25231.003.34850.68%
2023/07/125.8229.741.6228.88228.004.24790.88%
2023/07/110.5233.132.6231.72232.00-2.1477-0.44%
2023/07/101.2231.210.3233.65234.000.94770.18%
2023/07/070.2232.711.1234.23236.50-0.9475-0.20%
2023/07/061.3234.006.9234.68235.50-5.6472-1.18%
2023/07/051.3242.291244.59243.500.34610.07%
2023/07/043.9244.012.3245.87247.001.64570.35%
2023/07/031.9233.090232.00234.501.94400.42%
2023/06/300.7229.291.8229.46232.00-1.1438-0.25%
2023/06/291.9229.991.4231.33233.000.64350.13%
2023/06/284.1229.141.4228.18225.502.74270.64%
2023/06/273226.7115.5223.70222.50-12.6413-3.04%
2023/06/261.2224.631.1224.99224.500.14040.03%
2023/06/212224.900.9224.95224.5014080.25%
2023/06/201.3219.893.1217.99221.50-1.7399-0.44%
2023/06/191.2216.581.6216.44220.00-0.4395-0.09%
2023/06/161.8221.381219.58221.000.83910.21%
2023/06/152.1223.933.2220.80220.50-1.1389-0.28%
2023/06/142.9222.934.1223.72225.00-1.3380-0.33%
2023/06/139.6208.421214.50214.008.63552.42%
2023/06/1200.002200.00202.00-2341-0.59%
2023/06/096205.330206.50202.0063371.76%
2023/06/080221.004232.45206.00-4321-1.23%
2023/06/073212.052228.00228.0012810.36%
2023/06/062215.501215.50215.5012600.38%
2023/06/0500.000.3209.00210.50-0.3256-0.10%
2023/06/020.3208.5000.00207.000.32550.10%
2023/05/2900.002.1211.03208.50-2.1262-0.80%
2023/05/262.1211.332.2211.41210.00-0.1265-0.05%
2023/05/259.2216.981.4217.00216.507.92632.99%
2023/05/240.4214.830.5215.81217.50-0.1275-0.03%
2023/05/230.3215.592.5216.82218.00-2.2279-0.77%
2023/05/223.6217.282.6218.08215.0013000.33%
2023/05/192.6207.033207.87208.00-0.4298-0.13%
2023/05/181196.770.1196.00199.000.92830.32%
2023/05/170.1193.000.3194.50194.00-0.2278-0.07%
2023/05/160.3191.5000.00194.000.32770.11%
2023/05/1500.000.2191.76191.00-0.2276-0.08%
2023/05/120.2191.1100.00192.000.22770.08%
2023/05/110190.000.9194.75190.00-0.9277-0.32%
2023/05/100.2195.940.1195.00195.000.12760.05%
2023/05/090.2194.270.3195.45195.00-0.1276-0.04%
2023/05/0800.000.6198.54196.50-0.6275-0.24%
2023/05/050.9197.510.1199.00198.000.82750.29%
2023/05/040.1192.071.7193.64193.00-1.5271-0.57%
2023/05/031.1193.690.1193.15194.0012700.36%
2023/05/020.7193.110.3190.46189.000.42630.15%
2023/04/280.9184.900.3184.74184.500.62630.22%
2023/04/270180.500.3182.24183.50-0.3263-0.10%
2023/04/2600.000.7183.11182.00-0.7261-0.28%
2023/04/251.3189.290193.50186.501.32600.49%
2023/04/240180.500.3182.63182.00-0.3249-0.13%
2023/04/210.3181.710.2187.78182.500.12490.06%
2023/04/2000.000.1188.83188.50-0.1247-0.06%
2023/04/190.1189.490.2190.00190.00-0.2248-0.07%
2023/04/180.1190.000.4189.86190.50-0.3252-0.13%
2023/04/170.8188.8900.00190.000.82530.33%
2023/04/1400.000188.55186.5002520.00%
2023/04/130191.950.2192.21187.50-0.2249-0.08%
2023/04/120.2191.900.5192.82193.50-0.3246-0.11%
2023/04/110191.500.1191.76191.50-0.1244-0.06%
2023/04/100.2191.000.7191.79192.00-0.6244-0.23%
2023/04/070.5190.590.3190.88191.000.22420.07%
2023/04/060.9191.160189.93193.000.92400.38%
2023/03/310.1188.500.1188.50190.0002370.02%
2023/03/300.1193.500.2192.57188.50-0.1235-0.06%
2023/03/290.2192.500.3191.50190.00-0.1232-0.06%
2023/03/280191.391.6188.43187.50-1.6229-0.70%
2023/03/270.6191.740.6192.24192.500.12240.02%
2023/03/241.5192.560.1196.55196.501.42200.63%
2023/03/230.4185.660185.00186.500.42100.18%
2023/03/220.1186.320.5184.18185.00-0.4209-0.18%
2023/03/210183.000.9185.30183.00-0.8206-0.39%
2023/03/200.8184.340.7186.48185.500.12040.03%
2023/03/170.6183.140.4183.97184.500.22010.11%
2023/03/160.2179.161.4178.72178.50-1.2196-0.63%
2023/03/151.5180.010179.91179.001.51940.77%
2023/03/140.7176.710176.00178.000.71920.36%
2023/03/130174.000.1171.81175.00-0.1191-0.05%
2023/03/100.1177.7900.00177.000.11900.06%
2023/03/0900.001.2179.64176.50-1.2188-0.66%
2023/03/080.6183.562.2182.56181.00-1.6184-0.85%
2023/03/071.4180.410.9177.95182.500.61770.32%
2023/03/061.2177.840.3177.80177.500.81730.47%
2023/03/030.3179.9800.00176.000.31740.19%
2023/03/0200.001.5178.25178.00-1.5170-0.86%
2023/03/011.5174.9100.00177.001.51660.87%
2023/02/2400.000173.00170.5001620.00%
2023/02/2300.002.1176.45176.00-2.1158-1.31%
2023/02/222.1177.8500.00176.002.11541.34%
2023/02/2100.000.2175.74176.50-0.2142-0.12%
2023/02/200.3176.311.4175.09176.00-1.2136-0.85%
2023/02/170.4165.006164.91167.50-5.6110-5.09%
2023/02/160.1152.0000.00152.500.1970.08%
2023/02/1500.000.1151.50150.00-0.198-0.15%
2023/02/140.1151.5000.00152.000.1990.15%
2023/02/1000.000151.50150.0001020.00%
2023/02/090153.500153.50151.500102-0.01%
2023/02/080154.000154.00154.0001020.01%
2023/02/070151.0000.00152.0001000.00%
2023/02/0600.000152.50150.0001010.00%
2023/02/030153.170155.50154.5001000.00%
2023/02/020153.5000.00154.500980.00%
2023/02/0100.001.3149.52151.00-1.395-1.31%
2023/01/3100.000.2147.83148.00-0.293-0.23%
2023/01/301.5146.8400.00147.501.5921.59%
2023/01/1600.001139.50139.50-189-1.12%
2023/01/1100.000141.00141.500930.00%
2023/01/100140.001139.50141.00-193-1.07%
2023/01/061139.5000.00139.501941.06%
2022/12/201135.0000.00131.001941.05%
2022/12/1500.001138.50138.50-194-1.06%
2022/12/141139.5000.00138.501941.06%
2022/12/0700.000.2139.47137.00-0.293-0.16%
2022/12/060.2143.501143.50140.50-0.892-0.91%
2022/12/0100.000.1140.09141.50-0.191-0.13%
2022/11/300.1137.840138.00138.500.1910.13%
2022/11/290135.5000.00137.500920.00%
2022/11/2800.001136.50136.50-192-1.09%
2022/11/2500.000.3139.17137.00-0.392-0.33%
2022/11/240.3136.3100.00138.000.3900.34%
2022/11/211133.5000.00133.501951.05%
2022/11/181136.500137.00135.001981.01%
2022/11/170135.7100.00137.500980.01%
2022/11/1600.000134.00135.00098-0.02%
2022/11/140128.0000.00130.5001090.02%
2022/11/0900.000130.50129.500105-0.01%
2022/11/0800.000126.00124.5001040.00%
2022/11/070124.000.3124.46125.00-0.3104-0.30%
2022/11/0400.000.7122.10123.50-0.7102-0.67%
2022/11/030.5121.820.2122.99122.500.41020.39%
2022/11/020.6119.5400.00122.000.61020.60%
2022/10/3100.001118.97117.00-199-1.01%
2022/10/1900.000121.50119.000950.00%
2022/10/180120.5000.00121.000940.00%
2022/10/132118.2500.00115.502922.16%
2022/10/111123.5000.00124.001931.08%
2022/10/0500.000133.00132.000950.00%
2022/10/040127.5000.00129.500940.00%
2022/10/031125.5000.00125.001941.06%
2022/09/281126.5000.00125.501991.00%
2022/09/2600.001133.00131.00-1101-0.99%
2022/09/2300.000136.95135.500103-0.01%
2022/09/220135.5500.00136.0001040.01%
2022/09/191136.5000.00136.5011060.94%
2022/09/161139.0000.00139.0011070.93%
2022/09/1300.000147.50141.0001080.00%
2022/09/120143.0000.00143.5001130.00%
2022/09/0700.001141.00141.50-1115-0.86%
2022/09/061145.0000.00143.0011150.87%
2022/09/0500.003148.00148.50-3115-2.60%
2022/09/020152.0000.00151.0001160.00%
2022/08/302151.5000.00151.5021161.71%
2022/08/291150.5000.00149.0011150.86%
2022/08/2600.001.1154.41154.50-1.1113-0.94%
2022/08/251.1162.910.1155.00160.0011080.91%
2022/08/240.1152.5100.00152.000.11050.09%
2022/08/231153.0000.00152.5011030.96%
2022/08/222162.501.1164.07157.500.91010.93%
2022/08/190.1156.8800.00160.500.1910.06%
2022/07/2200.000147.00145.500940.00%
2022/07/210145.0000.00146.000970.00%
2022/07/201146.5000.00144.501981.02%
2022/07/190142.500.1140.00144.00-0.199-0.10%
2022/07/180.1139.040139.69140.000.1970.09%
2022/07/150137.940139.75139.000960.02%
2022/07/140136.5000.00137.500950.00%
2022/07/1100.000136.50135.500960.00%
2022/07/080138.000138.21136.50095-0.01%
2022/07/070134.4100.00134.000940.02%
2022/06/2700.000150.50152.500900.00%
2022/06/240150.0000.00147.500890.00%
2022/06/231146.5000.00148.001891.12%
2022/06/201149.5000.00149.501871.14%
2022/06/171164.0000.00163.001821.21%
2022/06/160.1174.0000.00168.500.1810.12%
2022/06/0200.000.2194.83196.00-0.294-0.16%
2022/05/2700.000188.98187.50099-0.02%
2022/05/260185.5000.00185.5001020.02%
2022/05/2300.000.1187.35186.50-0.1122-0.10%
2022/05/200.1188.000.2188.55187.00-0.1124-0.07%
2022/05/190.2184.9200.00186.000.21280.16%
2022/05/181184.500185.00184.0011300.75%
2022/05/170182.0000.00183.5001340.00%
2022/05/160178.0600.00179.5001370.01%
2022/05/0500.000186.00184.500195-0.01%
2022/05/040183.0000.00183.5001990.01%
2022/05/0300.000.1182.68182.00-0.1203-0.06%
2022/04/290.1185.000185.50184.000.12090.05%
2022/04/280182.0000.00184.0002130.00%
2022/04/2700.001.3183.03182.00-1.3216-0.62%
2022/04/260.3189.0000.00189.500.32180.16%
2022/04/2200.000.3197.22195.00-0.3231-0.13%
2022/04/190.3197.0000.00196.500.32520.12%
2022/04/1200.000.2200.00200.00-0.2344-0.04%
2022/04/110.2202.002201.75200.50-1.8361-0.51%
2022/04/060214.500.2214.82214.00-0.1420-0.04%
2022/04/010.2215.6500.00216.500.24270.04%
2022/03/3100.001217.00217.00-1446-0.22%
2022/03/301220.0000.00219.5014480.22%
2022/03/1400.000.1215.00212.50-0.1461-0.02%
2022/03/110.1213.5000.00213.000.14620.02%
2022/03/1000.001214.50214.50-1461-0.22%
2022/03/0900.000210.00210.5004590.00%
2022/02/251222.5000.00217.5014700.21%
2022/02/241222.0000.00221.5014670.21%
2022/02/2200.000.2231.05229.00-0.2464-0.03%
2022/02/210.2232.5000.00232.500.24640.03%
2022/02/183228.000229.09229.5034620.64%
2022/02/171230.5500.00230.0014610.22%
2022/02/1600.000233.00232.5004600.00%
2022/02/150229.500229.50227.0004580.00%
2022/02/1400.000.5230.70226.00-0.5455-0.11%
2022/02/103234.500.1240.39233.502.94380.66%
2022/02/090.1245.470.1244.96246.0004120.01%
2022/02/080.1242.000244.00243.500.14100.01%
2022/02/070239.0000.00241.0004110.00%
2022/01/2600.000.6237.56236.50-0.6410-0.14%
2022/01/250241.500.1238.69237.50-0.1407-0.03%
2022/01/240.1237.500.5235.04240.00-0.4405-0.11%
2022/01/2100.000.5242.30237.00-0.5402-0.11%
2022/01/2000.000.2246.02247.00-0.2401-0.04%
2022/01/1900.000.1244.00247.50-0.1399-0.03%
2022/01/171242.0000.00244.0013910.26%
2022/01/141236.000.4239.78237.000.63800.16%
2022/01/130.1248.9900.00246.000.13730.02%
2022/01/1200.000.2250.47250.50-0.2369-0.04%
2022/01/110.2251.000250.00249.000.23620.04%
2022/01/101255.500.2257.00255.500.83530.23%
2022/01/073.2259.923.7261.56257.00-0.5346-0.15%
2022/01/061.3283.612.1281.83285.00-0.8303-0.25%
2022/01/0500.001284.00281.00-1286-0.35%
2022/01/041.5280.280.5279.19281.0012750.35%
2022/01/030.5277.463.6277.49278.00-3.1256-1.19%
2021/12/300.8266.552.2274.64279.00-1.4237-0.57%
2021/12/290.1256.461.3257.02256.50-1.2200-0.60%
2021/12/280.1256.960.3255.97255.00-0.3195-0.13%
2021/12/270.7250.232.3248.57254.50-1.5189-0.82%
2021/12/240.4242.000.2241.00241.500.31780.14%
2021/12/231.4239.560.1238.07240.501.21760.69%
2021/12/220.8239.9100.00240.500.81770.46%
2021/12/2000.000237.12234.500172-0.01%
2021/12/170234.000235.03236.0001720.00%
2021/12/160231.001232.50232.50-1171-0.57%
2021/12/0800.000.1233.55232.00-0.1175-0.05%
2021/12/070.1234.0000.00231.500.11740.05%
2021/12/061234.5000.00234.0011750.57%
2021/12/0300.000.1235.03234.00-0.1177-0.04%
2021/12/020.1233.081233.50233.50-0.9183-0.50%
2021/12/0100.000.3235.13233.00-0.3190-0.17%
2021/11/301.4231.4900.00236.501.41920.73%
2021/11/261231.5000.00230.0011930.52%
2021/11/240236.5000.00237.5001930.01%
2021/11/220241.0000.00245.5001980.00%
2021/11/181231.5000.00231.0012090.48%
2021/11/052243.503243.00244.00-1295-0.34%
2021/11/030234.5000.00235.0003090.00%
2021/11/022239.5000.00237.0023280.61%
2021/11/010.2240.001241.00240.50-0.8350-0.24%
2021/10/280236.5000.00238.0003800.00%
2021/10/2600.001230.00228.50-1404-0.25%
2021/10/201229.0000.00226.0014040.25%
2021/10/0800.001227.00227.50-1410-0.24%
2021/10/072227.741227.00228.5014120.24%
2021/10/061222.0000.00222.5014150.24%
2021/10/011219.0000.00219.5014260.23%
2021/09/291229.5000.00228.5014270.23%
2021/09/280.1232.5000.00234.000.14260.01%
2021/09/271232.0000.00232.0014270.23%
2021/09/2400.002232.25232.50-2427-0.47%
2021/09/231231.5000.00232.0014260.23%
2021/09/221231.501233.50231.5004260.00%
2021/09/171234.5000.00235.0014260.23%
2021/09/081234.001234.00234.0004310.00%
2021/09/071240.0000.00239.5014290.23%
2021/09/063247.8300.00244.0034240.71%
2021/09/011252.5000.00255.0014110.24%
2021/08/251268.0000.00267.5013920.26%
2021/08/181266.5000.00269.0013670.27%
2021/08/132283.001286.50279.5013440.29%
2021/08/123287.507287.79290.50-4325-1.23%
2021/08/111276.501280.00278.0002990.00%
2021/08/101283.002280.00277.00-1294-0.34%
2021/08/062285.502287.25286.0002820.00%
2021/08/0500.004288.25286.00-4267-1.50%
2021/08/044285.133282.33281.5012560.39%
2021/08/031276.001281.00278.5002440.00%
2021/08/021278.004272.75276.50-3233-1.29%
2021/07/3000.004258.75260.00-4212-1.88%
2021/07/2700.001256.50255.50-1219-0.45%
2021/07/151264.5000.00264.0012300.43%
2021/07/1300.001263.50262.50-1231-0.43%
2021/07/122267.0000.00267.0022300.87%
2021/07/0900.000.1263.50266.00-0.1226-0.03%
2021/07/081265.0000.00262.0012320.43%
2021/07/011261.0000.00255.0012700.37%
2021/06/231256.0000.00257.0012790.36%
2021/06/171260.001262.00262.0002900.00%
2021/06/011243.0000.00243.5012970.34%
2021/05/311237.001242.50240.5002980.00%
2021/05/2500.001236.00233.50-1319-0.31%
2021/05/1700.001210.00210.50-1355-0.28%
2021/05/142228.2500.00226.5023550.56%
2021/05/131232.0000.00232.5013650.27%
2021/05/111241.0000.00244.0013570.28%
2021/05/054262.7500.00259.0043591.11%
2021/05/043268.171267.00269.0023580.56%
2021/05/031275.5000.00275.0013570.28%
2021/04/2800.001278.00279.00-1373-0.27%
2021/04/261278.0000.00276.0013830.26%
2021/04/222278.0000.00275.5023940.51%
2021/04/151279.0000.00281.0014020.25%
2021/04/1400.001281.00280.50-1403-0.25%
2021/04/1200.000.1295.00293.00-0.1399-0.01%
2021/04/0900.002301.00297.50-2400-0.50%
2021/04/081298.001298.00297.0003950.00%
2021/04/0700.001290.00286.50-1370-0.27%
2021/04/010283.5000.00285.0003700.00%
2021/03/241287.5000.00286.0013710.27%
2021/03/091272.5100.00273.5014270.23%
2021/03/041281.0000.00283.0014530.22%
2021/03/021.1291.9500.00288.001.14510.23%
2021/02/261293.0000.00289.5014520.22%
2021/02/221292.0000.00290.0014640.22%
2021/02/191.1291.3800.00290.501.14690.22%
2021/02/184.1285.2100.00285.004.14720.87%
2021/02/0500.002276.00277.00-2459-0.43%
2021/02/031263.5000.00262.5014420.23%
2021/02/021264.0000.00264.0014430.23%
2021/01/291262.5000.00261.0014440.22%
2021/01/2800.000.1268.00263.50-0.1445-0.02%
2021/01/221267.001269.50270.0004440.00%
2021/01/211270.0000.00270.5014390.23%
2021/01/181277.0011276.23276.50-10424-2.36%
2021/01/151282.502283.50283.00-1419-0.24%
2021/01/0800.002288.00288.50-2440-0.45%
2021/01/073292.832292.00292.5014350.23%
2021/01/0600.002292.75292.50-2437-0.46%
2020/12/310.1295.0000.00294.500.14350.02%
2020/12/2400.0010286.20285.50-10430-2.32%
2020/12/221285.002282.50282.50-1434-0.23%
2020/12/2110286.7500.00287.00104382.28%
2020/12/111299.501300.00299.0004550.00%
2020/12/091302.502305.25304.00-1487-0.21%
2020/12/0700.001293.50293.00-1475-0.21%
2020/12/0300.001303.50300.00-1462-0.22%
2020/12/0200.001304.50303.50-1462-0.22%
2020/12/011305.006307.50306.50-5464-1.08%
2020/11/301302.0000.00303.5014620.22%
2020/11/2600.002294.75295.50-2453-0.44%
2020/11/235297.9000.00298.0054441.12%
2020/11/204301.004301.00301.0004400.00%
2020/11/1900.002296.00297.50-2430-0.47%
2020/11/1800.001296.50295.50-1433-0.23%
2020/11/171294.501295.50296.0004290.00%
2020/11/131287.0000.00286.0014460.22%
2020/11/102286.5000.00284.0024810.42%
2020/11/0400.001280.50282.00-1500-0.20%
2020/11/021280.5000.00280.5015200.19%
2020/10/2300.0013302.92302.00-13603-2.16%
2020/10/211301.0012301.21302.00-11628-1.75%
2020/10/205294.2000.00293.0056300.79%
2020/10/193291.171292.50292.5026310.32%
2020/10/168297.0000.00291.0086381.25%
2020/10/1510296.6500.00298.00106411.56%
2020/10/1300.001296.00298.00-1653-0.15%
2020/09/281285.501284.00283.0007760.00%
2020/09/251281.004282.00282.00-3803-0.37%
2020/09/152311.505309.10309.00-3888-0.34%
2020/09/147301.364300.75300.5038720.34%
2020/09/0900.001285.50288.00-1863-0.12%
2020/09/0100.001280.50279.00-1911-0.11%
2020/08/241267.501268.00268.0001,0170.00%
2020/08/211271.0000.00272.0011,0220.10%
2020/08/2000.0020272.05265.00-201,026-1.95%
2020/08/193292.677285.64284.50-41,014-0.39%
2020/08/1800.001294.00290.50-11,016-0.10%
2020/08/1700.0041292.01292.00-411,033-3.97%
2020/08/1417295.096297.67295.50111,0711.03%
2020/08/1345303.9610306.35305.50351,0923.20%
2020/08/126297.1700.00298.5061,0820.55%
2020/08/115299.301300.00297.5041,0910.37%
2020/08/107300.0700.00299.5071,1090.63%
2020/08/071298.5000.00298.5011,1280.09%
2020/08/061303.001303.00305.0001,1420.00%
2020/08/055299.6000.00301.0051,1490.44%
2020/08/041297.501300.50297.5001,1740.00%
2020/08/031296.502293.00298.00-11,198-0.08%
2020/07/271269.001265.00266.5001,2290.00%
2020/07/242283.001279.50278.0011,2220.08%
2020/07/204282.3800.00289.0041,2520.32%
2020/07/173289.674288.00288.00-11,273-0.08%
2020/07/164289.1320294.08287.50-161,311-1.22%
2020/07/155297.2019297.42296.50-141,317-1.06%
2020/07/144301.8800.00302.0041,3540.30%
2020/07/134308.252311.50307.5021,4340.14%
2020/07/1012308.543308.00306.0091,4890.60%
2020/07/093316.837320.21315.00-41,501-0.27%
2020/07/089312.673316.33313.5061,5060.40%
2020/07/079307.568312.75312.5011,5050.07%
2020/07/0600.001304.00304.00-11,512-0.07%
2020/07/023311.1700.00311.0031,5830.19%
2020/06/304311.3800.00311.5041,5850.25%
2020/06/291309.502314.00310.00-11,617-0.06%
2020/06/2412322.1300.00321.00121,6270.74%
2020/06/2300.001317.00317.00-11,653-0.06%
2020/06/161314.5000.00316.5011,7300.06%
2020/06/151315.0000.00310.5011,7570.06%
2020/06/121315.501322.00322.0001,7950.00%
2020/06/091342.0000.00331.5011,8530.05%
2020/06/082337.7500.00340.0021,8590.11%
2020/06/051331.5000.00332.0011,8520.05%
2020/06/0400.001330.00328.50-11,843-0.05%
2020/06/0300.001337.00337.50-11,813-0.06%
2020/06/0200.0024333.00335.50-241,801-1.33%
2020/06/016340.2500.00340.5061,7870.34%
2020/05/2800.000.2327.00326.50-0.21,790-0.01%
2020/05/251336.0016334.78338.50-151,787-0.84%
2020/05/223339.675336.60332.50-21,789-0.11%
2020/05/2118353.725358.60349.00131,7790.73%
2020/05/2011346.681349.50347.00101,7390.58%
2020/05/1520334.1010325.10330.50101,7030.59%
2020/05/1400.0032333.52330.00-321,698-1.88%
2020/05/133347.502345.75348.0011,6810.06%
2020/05/1222352.141355.50353.00211,6671.26%
2020/05/118366.691364.50362.5071,6530.42%
2020/05/084348.751342.00350.0031,6190.19%
2020/05/041329.0000.00331.0011,6400.06%
2020/04/305339.4000.00337.5051,6350.31%
2020/04/279325.3300.00326.5091,6150.56%
2020/04/240323.0000.00320.0001,6060.00%
2020/04/211340.0000.00325.0011,6040.06%
2020/04/162318.0011317.27325.00-91,510-0.60%
2020/04/1511310.773311.83307.5081,4400.56%
2020/04/146281.3321287.90293.50-151,392-1.08%
2020/04/1319285.164280.00280.00151,3911.08%
2020/04/101295.0000.00291.0011,3900.07%
2020/04/091296.001294.00294.0001,4580.00%
2020/04/082298.7500.00298.5021,4870.13%
2020/04/0700.003275.83284.50-31,422-0.21%
2020/04/061259.5000.00259.0011,4120.07%
2020/04/012253.751258.00256.0011,4280.07%
2020/03/311252.501257.00253.5001,4360.00%
2020/03/304250.753251.50251.0011,4180.07%
2020/03/274260.388253.56261.00-41,400-0.29%
2020/03/2600.004239.38237.00-41,343-0.30%
2020/03/252233.253243.00231.50-11,311-0.08%
2020/03/238206.501215.50215.0071,2810.55%
2020/03/202218.0000.00220.0021,2760.16%
2020/03/1900.001209.00201.50-11,282-0.08%
2020/03/183232.173229.17223.5001,2520.00%
2020/03/171250.002248.00248.00-11,204-0.08%
2020/03/1600.001278.00274.50-11,168-0.09%
2020/03/131303.5000.00305.0011,1380.09%
2020/03/1200.001318.00318.50-11,119-0.09%
2020/03/1100.002361.75352.00-21,105-0.18%
2020/03/102363.7500.00366.0021,1080.18%
2020/03/091360.007363.93366.00-61,099-0.55%
2020/03/040384.0011378.91380.50-111,086-1.01%
2020/02/251371.502376.50387.00-11,032-0.10%
2020/02/241375.0000.00375.5011,0210.10%
2020/02/181389.001383.00386.0001,0070.00%
2020/02/1400.001411.50410.50-1973-0.10%
2020/02/1300.0019414.26409.50-19968-1.96%
2020/02/1210420.7500.00413.00109661.03%
2020/02/111415.501419.50417.0009600.00%
2020/02/101410.0000.00408.0019520.10%
2020/02/0714434.751416.50414.00139551.36%
2020/02/062434.251432.50428.0019300.11%
2020/02/0500.001427.50437.00-1894-0.11%
2020/02/044399.0000.00398.5048670.46%
2020/02/031382.001390.00388.0008740.00%
2020/01/311387.501381.00386.5008690.00%
2020/01/301388.002383.25380.00-1864-0.12%
2020/01/1600.002418.25420.00-2828-0.24%
2020/01/091399.009397.83404.00-8772-1.04%
2020/01/0817392.292392.00392.00157601.97%
2020/01/074391.755388.10392.00-1760-0.13%
2020/01/063407.1721403.57401.00-18737-2.44%
2020/01/0323403.481413.00403.00227113.09%
2020/01/0200.002394.25396.50-2637-0.31%
2019/12/3100.005360.00360.50-5582-0.86%
2019/12/3000.002362.00359.50-2615-0.32%
2019/12/272354.009354.89355.00-7599-1.17%
2019/12/261333.001342.50343.0005680.00%
2019/12/252334.503332.17334.00-1555-0.18%
2019/12/191323.0000.00320.5015330.19%
2019/12/1700.002323.00325.00-2523-0.38%
2019/12/162327.503318.00326.50-1517-0.19%
2019/12/1100.002298.75299.00-2490-0.41%
2019/12/1000.001295.00295.00-1485-0.21%
2019/12/051281.0000.00287.0014780.21%
2019/12/032284.0000.00284.0024750.42%
2019/11/281295.0000.00293.5014980.20%
2019/11/2000.001282.00282.00-1553-0.18%
2019/11/121294.0000.00292.5015720.17%
2019/11/1100.0013292.50294.00-13574-2.26%
2019/11/071299.5000.00299.5015760.17%
2019/11/061296.0000.00296.0015760.17%
2019/11/0500.001306.50307.50-1566-0.18%
2019/11/0400.001308.00309.00-1575-0.17%
2019/11/0117312.477310.36311.50105891.70%
2019/10/311294.501301.50303.5005780.00%
2019/10/304292.251295.50293.5035640.53%
2019/10/291299.0000.00298.0015650.18%
2019/10/281303.0000.00304.0015760.17%
2019/10/2500.002306.00304.50-2586-0.34%
2019/10/2200.002303.00303.00-2627-0.32%
2019/10/2100.001303.00301.50-1667-0.15%
2019/10/1700.001302.50302.50-1686-0.15%
2019/10/162306.251308.50307.0016850.15%
2019/10/1500.003306.33309.00-3677-0.44%
2019/10/082294.0000.00294.0026820.29%
2019/10/072291.0000.00290.0026800.29%
2019/10/047296.501306.00293.0066780.88%
2019/10/031319.001318.00317.5006420.00%
2019/10/022313.5000.00311.5026450.31%
2019/10/011314.5000.00314.5016600.15%
2019/09/2700.002322.50322.50-2661-0.30%
2019/09/261334.0000.00330.0016560.15%
2019/09/1200.001330.00330.50-1719-0.14%
2019/09/112330.5000.00329.0027260.28%
2019/09/052328.5000.00328.5027270.27%
2019/09/042329.0000.00330.0027300.27%
2019/09/021337.0000.00339.0017290.14%
2019/08/281360.5000.00353.5017270.14%
2019/08/271354.001358.50356.0007270.00%
2019/08/261346.001345.00346.0007160.00%
2019/08/051350.001348.50346.0007510.00%
2019/07/261386.502384.75383.50-1755-0.13%
2019/07/251397.0000.00394.5017360.14%
2019/07/181367.0000.00365.0016810.15%
2019/07/1500.001373.00373.00-1679-0.15%
2019/07/052355.5000.00354.0026830.29%
2019/07/031375.0000.00376.0016660.15%
2019/07/021379.0000.00381.0016680.15%
2019/07/0100.001378.00378.50-1670-0.15%
2019/06/211406.002406.75404.50-1640-0.16%
2019/06/2000.002393.00397.00-2635-0.31%
2019/06/1900.002390.00390.00-2633-0.32%
2019/06/1400.002383.75381.50-2685-0.29%
2019/06/112387.754390.75386.50-2722-0.28%
2019/06/0600.001377.00374.50-1748-0.13%
2019/06/0500.001379.50374.00-1752-0.13%
2019/06/031367.5016366.50366.50-15760-1.97%
2019/05/311377.0000.00377.0017900.13%
2019/05/3011382.054381.50380.0078130.86%
2019/05/295376.0000.00377.0058140.61%
2019/05/2700.001378.00374.00-1823-0.12%
2019/05/2400.005378.00380.00-5821-0.61%
2019/05/233356.3300.00356.5037910.38%
2019/05/174368.0000.00361.0047840.51%
2019/05/132371.7500.00371.0027880.25%
2019/05/101382.0000.00384.5017920.13%
2019/05/092396.0000.00395.0027780.26%
2019/05/081395.001405.50407.0007710.00%
2019/05/071406.0000.00405.0017660.13%
2019/05/064405.881399.00400.0037650.39%
2019/05/0200.001425.00429.00-1769-0.13%
2019/04/301422.0000.00421.5017780.13%
2019/04/291426.501430.50425.0007780.00%
2019/04/261438.0000.00438.0017720.13%
2019/04/246453.6700.00449.0067700.78%
2019/03/282418.5000.00418.0027320.27%
2019/03/271430.501427.50427.5007280.00%
2019/03/261428.0000.00425.5017260.14%
2019/03/2200.004437.38443.50-4720-0.55%
2019/03/191451.0000.00441.0017080.14%
2019/03/181449.5000.00446.5017080.14%
2019/03/154450.501453.00450.5037190.42%
2019/03/131441.0000.00440.0017490.13%
2019/03/112446.0000.00445.0028060.25%
2019/03/081444.001443.50445.5008190.00%
2019/03/051461.000463.00460.0018460.12%
2019/02/273480.712488.75487.5018540.12%
2019/02/2500.001467.00460.00-1821-0.12%
2019/02/211457.0000.00457.0018570.12%
2019/02/2000.001457.00454.00-1878-0.11%
2019/02/191433.501437.50437.5008710.00%
2019/02/181430.0000.00427.5018860.11%
2019/02/143439.0012437.75441.00-9904-1.00%
2019/02/131422.5000.00429.5018750.11%
2019/02/1110409.0000.00403.00108991.11%
2019/01/2900.0016407.53414.00-16947-1.69%
2019/01/2800.001416.50411.00-1961-0.10%
2019/01/2400.001414.00410.50-11,061-0.09%
2019/01/231411.0000.00406.0011,0940.09%
2019/01/221412.0010417.55412.00-91,147-0.78%
2019/01/2100.001411.00414.00-11,174-0.09%
2019/01/1620408.953409.00401.00171,2101.40%
2019/01/1500.002397.00403.50-21,209-0.17%
2019/01/1400.001389.00386.00-11,213-0.08%
2019/01/113392.8300.00389.0031,2390.24%
2019/01/103395.3300.00389.0031,2670.24%
2019/01/092396.7500.00396.0021,2870.16%
2019/01/084400.131394.50394.5031,3080.23%
2019/01/071391.001393.00393.0001,3230.00%
2018/12/277378.367374.86371.0001,4370.00%
2018/12/261364.001371.00364.0001,4490.00%
2018/12/251368.0000.00367.0011,4750.07%
2018/12/221371.501365.00365.0001,5030.00%
2018/12/213367.6726366.69373.50-231,527-1.51%
2018/12/207382.431382.00375.0061,5290.39%
2018/12/181393.5000.00390.0011,5500.06%
2018/12/171393.001396.00397.0001,5700.00%
2018/12/1218393.582397.50396.00161,6390.98%
2018/12/113381.6700.00384.5031,6610.18%
2018/12/105376.2000.00377.0051,6710.30%
2018/12/063395.5048391.72397.50-451,675-2.69%
2018/12/0510394.259398.33394.0011,6890.06%
2018/12/032425.251426.00415.0011,6650.06%
2018/11/292412.0000.00407.0021,6560.12%
2018/11/281402.501401.00402.5001,6470.00%
2018/11/2700.001398.50398.50-11,647-0.06%
2018/11/263382.834381.88382.00-11,637-0.06%
2018/11/222387.501380.50380.5011,6370.06%
2018/11/2126393.252393.50398.00241,6221.48%
2018/11/2023388.4300.00383.00231,6101.43%
2018/11/161398.502400.50401.00-11,578-0.06%
2018/11/1400.0038387.28379.00-381,539-2.47%
2018/11/1311363.0000.00366.50111,5200.72%
2018/11/1200.001374.50366.50-11,518-0.07%
2018/11/0900.004374.75370.00-41,520-0.26%
2018/11/0800.004374.25365.00-41,505-0.27%
2018/11/071346.501355.50356.5001,4830.00%
2018/11/066344.9229353.47347.50-231,484-1.55%
2018/11/052340.7511351.00351.00-91,457-0.62%
2018/11/0272346.821350.00343.00711,4594.87%
2018/11/0110346.105337.40334.0051,4520.34%
2018/10/3100.001316.00316.50-11,417-0.07%
2018/10/301270.007274.00288.00-61,413-0.42%
2018/10/292264.7500.00262.0021,4030.14%
2018/10/261286.001295.00283.0001,3880.00%
2018/10/2500.004292.25293.00-41,422-0.28%
2018/10/2400.002299.50305.50-21,410-0.14%
2018/10/2211305.4100.00309.00111,4200.77%
2018/10/1900.006289.58305.50-61,475-0.41%
2018/10/182295.5030294.82296.00-281,458-1.92%
2018/10/1720312.8800.00305.00201,4391.39%
2018/10/1612306.6330309.30308.00-181,431-1.26%
2018/10/151314.001311.00314.0001,4100.00%
2018/10/113286.5000.00283.0031,3890.22%
2018/10/098303.1300.00314.0081,3820.58%
2018/10/083323.007321.36319.00-41,340-0.30%
2018/10/0400.0010366.00372.50-101,312-0.76%
2018/10/031379.501376.00376.0001,3050.00%
2018/09/281360.0000.00370.0011,3210.08%
2018/09/271384.001384.50377.5001,3370.00%
2018/09/2600.001400.00393.00-11,358-0.07%
2018/09/2510397.5000.00394.00101,3620.73%
2018/09/204383.752383.00387.0021,3350.15%
2018/09/196393.087391.93396.00-11,317-0.08%
2018/09/184361.383362.17360.0011,2890.08%
2018/09/171382.0000.00384.0011,2690.08%
2018/09/1400.001407.00407.00-11,244-0.08%
2018/09/121395.0000.00386.0011,2320.08%
2018/09/114395.884403.50389.5001,2240.00%
2018/09/0600.001477.50479.00-11,177-0.08%
2018/09/040498.501496.00498.50-11,168-0.09%
2018/08/2400.002451.00454.00-21,159-0.17%
2018/08/233464.673468.67463.5001,1660.00%
2018/08/202466.001470.00467.5011,2010.08%
2018/08/172483.751487.00475.0011,2020.08%
2018/08/152489.0000.00482.0021,2230.16%
2018/08/141478.001490.00495.0001,2320.00%
2018/08/131472.006469.00475.00-51,236-0.40%
2018/08/081508.001516.00508.0001,2650.00%
2018/08/076523.677523.29525.00-11,254-0.08%
2018/08/0613525.1512513.67530.0011,2840.08%
2018/08/032513.005513.00507.00-31,303-0.23%
2018/08/021485.0000.00485.0011,2770.08%
2018/08/012497.504496.63500.00-21,268-0.16%
2018/07/3000.001469.00470.50-11,227-0.08%
2018/07/265450.004469.88470.0011,2430.08%
2018/07/2000.001375.50374.00-11,214-0.08%
2018/07/182391.501372.00371.5011,2480.08%
2018/07/1700.001390.00382.50-11,255-0.08%
2018/07/1300.001407.00406.50-11,317-0.08%
2018/07/106388.5000.00390.0061,3840.43%
2018/07/091376.5000.00365.0011,3960.07%
2018/07/061346.0000.00371.0011,4180.07%
2018/07/051375.5000.00360.0011,4260.07%
2018/07/031432.0000.00439.5011,4320.07%
2018/06/2600.001.2432.35434.00-1.21,525-0.08%
2018/06/251425.001422.00421.0001,5220.00%
2018/06/210454.001445.00453.50-11,527-0.07%
2018/06/2000.001438.00436.00-11,529-0.07%
2018/06/1900.000460.00456.0001,5280.00%
2018/06/151493.001485.50482.5001,5250.00%
2018/06/121480.5000.00480.5011,5350.07%
2018/06/1100.001483.00480.50-11,545-0.06%
2018/06/071476.5000.00476.5011,5530.06%
2018/06/061489.501486.50481.5001,5750.00%
2018/06/0500.001490.00483.50-11,583-0.06%
2018/06/041476.501481.50478.5001,5690.00%
2018/06/0100.001467.50473.00-11,579-0.06%
2018/05/311467.003468.00465.00-21,607-0.12%
2018/05/305457.705462.50459.0001,6080.00%
2018/05/2900.004486.00483.00-41,597-0.25%
2018/05/241478.5000.00476.5011,6340.06%
2018/05/232469.006471.50484.00-41,644-0.24%
2018/05/221465.507461.14465.50-61,667-0.36%
2018/05/211466.001480.00473.5001,6720.00%
2018/05/181467.005460.40454.00-41,681-0.24%
2018/05/1700.000462.00462.0001,6980.00%
2018/05/1610473.952478.50470.5081,7150.47%
2018/05/154454.634451.88448.0001,7050.00%
2018/05/147455.863449.50453.0041,7280.23%
2018/05/117424.864427.13437.5031,6920.18%
2018/05/104395.751398.00398.0031,6630.18%
2018/05/091389.001387.00387.0001,6630.00%
2018/05/0800.003386.67378.00-31,676-0.18%
2018/05/074385.5000.00384.0041,6910.24%
2018/05/042372.756380.08375.00-41,710-0.23%
2018/05/035388.0000.00385.0051,7210.29%
2018/05/0200.007378.14378.00-71,737-0.40%
2018/04/309374.612378.50378.0071,7600.40%
2018/04/272366.001362.00360.0011,7810.06%
2018/04/262364.504363.75364.50-21,793-0.11%
2018/04/252380.7500.00378.0021,7860.11%
2018/04/242372.502368.74366.0001,7720.00%
2018/04/231382.002390.00380.50-11,771-0.06%
2018/04/2000.005398.08391.00-51,785-0.28%
2018/04/199390.1300.00408.5091,8090.50%
2018/04/1800.000372.00372.0001,8010.00%
2018/04/171391.001386.00380.0001,7960.00%
2018/04/131376.6000.00382.5011,8070.06%
2018/04/110364.000364.00362.5001,8080.00%
2018/04/0900.001344.00356.00-11,786-0.06%
2018/04/030338.0000.00338.0001,7540.00%
2018/04/0200.001327.00328.00-11,746-0.06%
2018/03/3100.001325.00324.50-11,737-0.06%
2018/03/301320.5000.00320.0011,7210.06%
2018/03/291298.504300.00301.00-31,690-0.18%
2018/03/2800.001297.00296.50-11,693-0.06%
2018/03/2100.001315.00310.00-11,705-0.06%
2018/03/1600.001307.50310.00-11,731-0.06%
2018/03/153318.171316.00316.0021,7260.12%
2018/03/132313.7400.00310.0021,7380.12%
2018/03/121312.501311.00312.5001,7520.00%
2018/03/0900.001297.00297.00-11,755-0.06%
2018/03/072310.251308.00308.5011,7950.06%
2018/03/021312.0000.00312.5011,8510.05%
2018/03/011308.001312.50317.5001,8940.00%
2018/02/271311.003314.67311.00-21,959-0.10%
2018/02/264310.632309.50310.0021,9840.10%
2018/02/231288.001298.50294.0001,9660.00%
2018/02/222296.752298.25294.5001,9570.00%
2018/02/124266.2500.00252.5041,9250.21%
2018/02/0800.004267.99264.00-41,871-0.21%
2018/02/073294.671297.00293.0021,8400.11%
2018/02/064282.254293.97280.5001,8250.00%
2018/02/053308.002308.25311.0011,7940.06%
2018/01/292311.252318.00310.5001,8480.00%
2018/01/263319.002323.50319.0011,8650.05%
2018/01/252340.241335.50337.0011,8890.05%
2018/01/235317.601317.00318.0041,8640.21%
2018/01/221296.002302.00301.00-11,825-0.05%
2018/01/182286.502287.75283.5001,7790.00%
2018/01/161283.501288.50290.0001,7560.00%
2018/01/151284.5000.00289.0011,7200.06%
2018/01/121247.002262.50264.00-11,664-0.06%
2018/01/111249.503248.00249.50-21,623-0.12%
2018/01/102259.502262.00266.0001,5920.00%
2018/01/0900.001242.50245.50-11,581-0.06%
2018/01/081234.504.1233.31240.00-3.11,561-0.20%
2018/01/051229.502227.50228.50-11,526-0.07%
2018/01/0400.001222.50222.00-11,511-0.07%
2018/01/031214.505213.90216.00-41,472-0.27%
2018/01/023210.673207.50210.5001,4650.00%
牧德認購AOI同業鏵友益私募股2.74億元 將持有11.5%股權Anue鉅亨－2024/11/08
...詳全文
牧德認購鏵友益科技私募 將取得鏵友益兩席董事UDN聯合新聞網－2024/11/08
牧德科技（3563）8日董事會通過以策略性投資人角色，並於今日完成合約簽署，參與鏵友益科技（6877）私募增資案。13%......詳全文
牧德下半年營運不看淡 股息 1 元今除息 開盤秒填息Anue鉅亨－2024/08/20
...詳全文
牧德 相關文章