PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
金牛旺財
港股美股
外匯
比特幣
基金
除權息
股市
個股資訊
線型走勢
最新
台聚逆勢剽悍 留意5月EVA報價
熱門
慧洋-KY列警示股 3月每股盈餘0.7元
更新報價
太 設
(2506)
建材營造
上市
12.10
--
--
0.75
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
--
6,262
12.05
23
12.10
2
12.10
12.35
11.60
12.10
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
零股交易
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
12.05
12.10
12.10
0
15
6262
13:30:00
12.05
12.10
12.10
0
135
6247
13:24:59
12.05
12.10
12.05
-0.05
8
6112
13:24:35
12.05
12.10
12.05
-0.05
5
6104
13:24:22
12.05
12.10
12.05
-0.05
1
6099
13:24:05
12.05
12.10
12.05
-0.05
2
6098
13:23:55
12.05
12.10
12.05
-0.05
1
6096
13:22:39
12.05
12.10
12.10
0
1
6095
13:22:04
12.00
12.05
12.05
-0.05
1
6094
13:22:03
12.00
12.05
12.05
-0.05
2
6093
13:21:44
12.00
12.05
12.05
-0.05
2
6091
13:21:32
12.05
12.10
12.05
-0.05
4
6089
13:21:18
12.05
12.10
12.05
-0.05
4
6085
13:21:16
12.05
12.10
12.05
-0.05
4
6081
13:21:11
12.00
12.05
12.05
-0.05
8
6077
13:21:00
12.05
12.10
12.05
-0.05
19
6069
13:20:55
12.05
12.10
12.05
-0.05
2
6050
13:20:46
12.05
12.10
12.05
-0.05
1
6048
13:20:29
12.05
12.10
12.05
-0.05
2
6047
13:20:07
12.05
12.10
12.05
-0.05
1
6045
13:19:36
12.10
12.15
12.05
-0.05
22
6044
13:19:36
12.10
12.15
12.10
0
53
6022
13:19:26
12.10
12.15
12.10
0
1
5969
13:19:14
12.10
12.15
12.10
0
1
5968
13:18:13
12.10
12.15
12.15
+0.05
1
5967
13:18:09
12.10
12.15
12.15
+0.05
2
5966
13:17:58
12.10
12.15
12.15
+0.05
1
5964
13:17:07
12.10
12.15
12.15
+0.05
10
5963
13:16:25
12.10
12.15
12.10
0
25
5953
13:16:02
12.10
12.15
12.15
+0.05
1
5928
13:16:02
12.10
12.15
12.10
0
1
5927
13:15:55
12.10
12.15
12.15
+0.05
5
5926
13:15:08
12.10
12.15
12.15
+0.05
2
5921
13:14:56
12.10
12.15
12.15
+0.05
3
5919
13:14:53
12.10
12.15
12.10
0
2
5916
13:14:51
12.10
12.15
12.15
+0.05
2
5914
13:14:26
12.10
12.15
12.15
+0.05
1
5912
13:13:21
12.15
12.20
12.15
+0.05
1
5911
13:13:18
12.10
12.15
12.15
+0.05
4
5910
13:12:05
12.10
12.15
12.15
+0.05
1
5906
13:11:21
12.15
12.20
12.15
+0.05
3
5905
13:10:34
12.15
12.20
12.15
+0.05
1
5902
13:10:31
12.15
12.20
12.20
+0.10
5
5901
13:09:08
12.15
12.20
12.15
+0.05
6
5896
13:08:56
12.15
12.20
12.15
+0.05
1
5890
13:08:41
12.15
12.20
12.15
+0.05
1
5889
13:08:38
12.15
12.20
12.15
+0.05
1
5888
13:08:24
12.15
12.20
12.15
+0.05
2
5887
13:08:11
12.15
12.20
12.20
+0.10
1
5885
13:08:07
12.15
12.20
12.20
+0.10
1
5884
13:07:25
12.10
12.15
12.15
+0.05
7
5883
13:07:25
12.10
12.15
12.15
+0.05
10
5876
13:07:21
12.10
12.15
12.15
+0.05
5
5866
13:06:41
12.10
12.15
12.15
+0.05
12
5861
13:05:54
12.10
12.15
12.15
+0.05
2
5849
13:05:33
12.10
12.15
12.15
+0.05
1
5847
13:05:21
12.10
12.15
12.15
+0.05
12
5846
13:05:13
12.10
12.15
12.15
+0.05
10
5834
13:05:12
12.10
12.15
12.15
+0.05
3
5824
13:04:39
12.10
12.15
12.15
+0.05
1
5821
13:03:57
12.10
12.15
12.15
+0.05
12
5820
13:03:57
12.10
12.15
12.15
+0.05
4
5808
13:03:26
12.10
12.15
12.15
+0.05
5
5804
13:02:12
12.10
12.15
12.15
+0.05
12
5799
13:01:43
12.10
12.15
12.10
0
1
5787
13:01:24
12.10
12.15
12.15
+0.05
2
5786
13:00:59
12.10
12.15
12.10
0
1
5784
13:00:34
12.05
12.15
12.15
+0.05
12
5783
13:00:14
12.05
12.15
12.15
+0.05
1
5771
12:59:54
12.05
12.15
12.15
+0.05
1
5770
12:59:08
12.10
12.15
12.15
+0.05
1
5769
12:58:57
12.10
12.15
12.10
0
2
5768
12:58:57
12.10
12.15
12.15
+0.05
1
5766
12:57:07
12.10
12.15
12.10
0
3
5765
12:55:54
12.10
12.15
12.10
0
1
5762
12:55:27
12.05
12.10
12.10
0
4
5761
12:55:27
12.05
12.10
12.10
0
10
5757
12:54:53
12.05
12.10
12.10
0
1
5747
12:53:48
12.10
12.15
12.10
0
38
5746
12:52:59
12.10
12.15
12.10
0
20
5708
12:50:52
12.10
12.20
12.10
0
3
5688
12:50:38
12.10
12.15
12.15
+0.05
1
5685
12:50:23
12.15
12.20
12.15
+0.05
1
5684
12:49:10
12.10
12.15
12.15
+0.05
1
5683
12:48:15
12.10
12.15
12.10
0
2
5682
12:48:11
12.10
12.15
12.10
0
10
5680
12:48:11
12.10
12.15
12.10
0
10
5670
12:47:21
12.10
12.15
12.10
0
41
5660
12:46:55
12.10
12.15
12.15
+0.05
1
5619
12:45:47
12.15
12.20
12.15
+0.05
4
5618
12:45:06
12.15
12.20
12.15
+0.05
1
5614
12:44:41
12.15
12.20
12.15
+0.05
10
5613
12:44:16
12.15
12.20
12.15
+0.05
3
5603
12:42:08
12.15
12.20
12.15
+0.05
2
5600
12:40:50
12.15
12.20
12.15
+0.05
1
5598
12:40:26
12.15
12.20
12.15
+0.05
1
5597
12:39:41
12.15
12.20
12.15
+0.05
3
5596
12:39:27
12.15
12.20
12.20
+0.10
1
5593
12:39:27
12.15
12.20
12.20
+0.10
20
5592
12:38:18
12.20
12.25
12.20
+0.10
2
5572
12:38:06
12.10
12.15
12.20
+0.10
29
5570
12:38:06
12.10
12.15
12.15
+0.05
19
5541
12:37:42
12.15
12.20
12.15
+0.05
31
5522
12:34:21
12.15
12.20
12.15
+0.05
1
5491
12:33:52
12.15
12.20
12.15
+0.05
2
5490
12:33:49
12.15
12.20
12.15
+0.05
2
5488
12:33:48
12.15
12.20
12.20
+0.10
1
5486
12:33:30
12.15
12.20
12.15
+0.05
1
5485
12:33:22
12.15
12.20
12.15
+0.05
2
5484
12:33:14
12.15
12.20
12.15
+0.05
1
5482
12:33:08
12.15
12.20
12.15
+0.05
1
5481
12:30:59
12.15
12.20
12.20
+0.10
1
5480
12:30:57
12.15
12.20
12.20
+0.10
2
5479
12:30:29
12.15
12.20
12.20
+0.10
1
5477
12:30:23
12.15
12.20
12.20
+0.10
1
5476
12:29:43
12.15
12.20
12.15
+0.05
2
5475
12:27:43
12.15
12.20
12.15
+0.05
1
5473
12:27:32
12.15
12.20
12.20
+0.10
10
5472
12:27:19
12.15
12.20
12.10
0
9
5462
12:27:19
12.15
12.20
12.15
+0.05
4
5453
12:22:11
12.15
12.25
12.10
0
4
5449
12:22:11
12.15
12.25
12.15
+0.05
6
5445
12:21:41
12.20
12.25
12.20
+0.10
1
5439
12:21:34
12.15
12.20
12.20
+0.10
4
5438
12:21:03
12.15
12.20
12.15
+0.05
5
5434
12:20:37
12.15
12.25
12.15
+0.05
2
5429
12:20:31
12.20
12.25
12.20
+0.10
3
5427
12:19:54
12.20
12.25
12.20
+0.10
1
5424
12:19:49
12.20
12.25
12.15
+0.05
9
5423
12:19:49
12.20
12.25
12.20
+0.10
12
5414
12:19:35
12.20
12.25
12.20
+0.10
2
5402
12:19:12
12.20
12.25
12.20
+0.10
2
5400
12:18:59
12.20
12.25
12.20
+0.10
2
5398
12:17:58
12.20
12.25
12.25
+0.15
3
5396
12:17:50
12.25
12.30
12.25
+0.15
2
5393
12:17:48
12.25
12.30
12.25
+0.15
1
5391
12:17:06
12.25
12.30
12.25
+0.15
1
5390
12:16:32
12.25
12.30
12.25
+0.15
1
5389
12:16:30
12.20
12.25
12.25
+0.15
1
5388
12:16:15
12.20
12.25
12.25
+0.15
4
5387
12:14:37
12.20
12.25
12.25
+0.15
1
5383
12:12:46
12.25
12.30
12.25
+0.15
2
5382
12:12:14
12.20
12.25
12.25
+0.15
3
5380
12:12:07
12.20
12.25
12.25
+0.15
1
5377
12:11:48
12.20
12.25
12.25
+0.15
10
5376
12:11:30
12.20
12.25
12.25
+0.15
5
5366
12:11:00
12.20
12.25
12.25
+0.15
3
5361
12:10:09
12.15
12.20
12.20
+0.10
2
5358
12:10:09
12.15
12.20
12.20
+0.10
4
5356
12:09:52
12.15
12.20
12.20
+0.10
2
5352
12:09:51
12.20
12.25
12.20
+0.10
2
5350
12:08:37
12.20
12.25
12.20
+0.10
1
5348
12:08:12
12.20
12.25
12.25
+0.15
5
5347
12:07:15
12.20
12.25
12.25
+0.15
2
5342
12:06:51
12.20
12.25
12.25
+0.15
1
5340
12:06:31
12.15
12.20
12.25
+0.15
4
5339
12:06:31
12.15
12.20
12.20
+0.10
1
5335
12:06:03
12.15
12.20
12.20
+0.10
2
5334
12:05:57
12.15
12.20
12.20
+0.10
2
5332
12:04:12
12.10
12.20
12.20
+0.10
1
5330
12:03:29
12.10
12.20
12.20
+0.10
2
5329
12:03:26
12.20
12.25
12.20
+0.10
2
5327
12:03:17
12.10
12.20
12.20
+0.10
9
5325
12:03:11
12.10
12.20
12.20
+0.10
1
5316
12:01:19
12.10
12.20
12.20
+0.10
9
5315
12:00:51
12.15
12.20
12.15
+0.05
1
5306
12:00:30
12.10
12.15
12.15
+0.05
1
5305
11:59:20
12.10
12.20
12.10
0
4
5304
11:57:02
12.10
12.20
12.10
0
1
5300
11:55:59
12.15
12.25
12.10
0
7
5299
11:55:59
12.15
12.25
12.15
+0.05
14
5292
11:55:55
12.20
12.25
12.20
+0.10
7
5278
11:55:55
12.20
12.25
12.20
+0.10
27
5271
11:55:46
12.20
12.25
12.20
+0.10
2
5244
11:55:38
12.20
12.25
12.20
+0.10
10
5242
11:55:37
12.20
12.25
12.20
+0.10
2
5232
11:55:30
12.20
12.25
12.20
+0.10
10
5230
11:55:29
12.20
12.25
12.20
+0.10
5
5220
11:55:24
12.20
12.25
12.20
+0.10
8
5215
11:55:16
12.20
12.25
12.20
+0.10
10
5207
11:55:09
12.20
12.25
12.20
+0.10
3
5197
11:53:42
12.20
12.25
12.20
+0.10
1
5194
11:53:21
12.20
12.25
12.20
+0.10
20
5193
11:53:05
12.20
12.25
12.20
+0.10
8
5173
11:52:54
12.20
12.25
12.25
+0.15
1
5165
11:52:37
12.25
12.30
12.25
+0.15
2
5164
11:52:07
12.25
12.30
12.25
+0.15
5
5162
11:52:00
12.25
12.30
12.25
+0.15
3
5157
11:51:50
12.25
12.30
12.25
+0.15
10
5154
11:51:26
12.25
12.30
12.25
+0.15
10
5144
11:51:19
12.25
12.30
12.30
+0.20
5
5134
11:51:06
12.25
12.30
12.25
+0.15
1
5129
11:50:53
12.25
12.30
12.25
+0.15
1
5128
11:50:48
12.25
12.30
12.25
+0.15
3
5127
11:50:48
12.25
12.30
12.25
+0.15
1
5124
11:50:45
12.25
12.30
12.25
+0.15
10
5123
11:50:10
12.25
12.30
12.25
+0.15
2
5113
11:50:08
12.30
12.35
12.30
+0.20
10
5111
11:50:08
12.30
12.35
12.30
+0.20
8
5101
11:49:19
12.30
12.35
12.30
+0.20
4
5093
11:49:16
12.30
12.35
12.30
+0.20
2
5089
11:49:00
12.30
12.35
12.30
+0.20
2
5087
11:48:55
12.30
12.35
12.30
+0.20
2
5085
11:48:50
12.30
12.35
12.30
+0.20
10
5083
11:48:44
12.30
12.35
12.30
+0.20
1
5073
11:48:42
12.30
12.35
12.30
+0.20
1
5072
11:48:32
12.30
12.35
12.30
+0.20
2
5071
11:48:25
12.30
12.35
12.30
+0.20
4
5069
11:48:11
12.30
12.35
12.30
+0.20
1
5065
11:47:17
12.30
12.35
12.30
+0.20
6
5064
11:46:42
12.30
12.35
12.35
+0.25
3
5058
11:46:08
12.30
12.35
12.35
+0.25
3
5055
11:45:43
12.30
12.35
12.30
+0.20
2
5052
11:45:28
12.30
12.35
12.30
+0.20
4
5050
11:45:24
12.30
12.35
12.35
+0.25
1
5046
11:45:21
12.30
12.35
12.30
+0.20
2
5045
11:45:06
12.30
12.35
12.30
+0.20
1
5043
11:44:44
12.30
12.35
12.30
+0.20
1
5042
11:43:31
12.25
12.30
12.30
+0.20
3
5041
11:43:22
12.30
12.35
12.30
+0.20
1
5038
11:42:59
12.30
12.35
12.30
+0.20
1
5037
11:42:45
12.30
12.35
12.35
+0.25
1
5036
11:42:37
12.30
12.35
12.35
+0.25
10
5035
11:42:36
12.30
12.35
12.35
+0.25
1
5025
11:42:30
12.25
12.30
12.30
+0.20
2
5024
11:42:25
12.25
12.30
12.30
+0.20
6
5022
11:42:18
12.25
12.30
12.30
+0.20
6
5016
11:42:17
12.25
12.30
12.30
+0.20
1
5010
11:42:14
12.25
12.30
12.30
+0.20
6
5009
11:42:13
12.25
12.30
12.30
+0.20
3
5003
11:42:02
12.25
12.30
12.30
+0.20
20
5000
11:41:38
12.20
12.25
12.25
+0.15
1
4980
11:41:33
12.20
12.25
12.20
+0.10
1
4979
11:41:30
12.20
12.25
12.25
+0.15
5
4978
11:41:09
12.25
12.30
12.25
+0.15
1
4973
11:40:42
12.25
12.30
12.25
+0.15
4
4972
11:40:36
12.25
12.30
12.25
+0.15
1
4968
11:39:22
12.20
12.25
12.25
+0.15
2
4967
11:39:01
12.20
12.25
12.25
+0.15
5
4965
11:38:30
12.20
12.25
12.20
+0.10
2
4960
11:38:18
12.20
12.25
12.20
+0.10
1
4958
11:38:18
12.20
12.25
12.20
+0.10
5
4957
11:38:13
12.20
12.25
12.20
+0.10
1
4952
11:37:50
12.20
12.25
12.20
+0.10
2
4951
11:37:28
12.20
12.30
12.20
+0.10
2
4949
11:37:21
12.30
12.35
12.20
+0.10
4
4947
11:37:21
12.30
12.35
12.25
+0.15
18
4943
11:37:21
12.30
12.35
12.30
+0.20
28
4925
11:37:09
12.30
12.35
12.30
+0.20
1
4897
11:37:09
12.25
12.30
12.30
+0.20
1
4896
11:37:03
12.25
12.30
12.30
+0.20
2
4895
11:36:56
12.30
12.35
12.30
+0.20
3
4893
11:36:56
12.30
12.35
12.30
+0.20
5
4890
11:36:54
12.30
12.35
12.30
+0.20
2
4885
11:36:54
12.30
12.35
12.30
+0.20
4
4883
11:36:54
12.30
12.35
12.30
+0.20
1
4879
11:36:25
12.30
12.35
12.30
+0.20
3
4878
11:36:23
12.30
12.35
12.30
+0.20
6
4875
11:36:22
12.30
12.35
12.35
+0.25
5
4869
11:36:10
12.30
12.35
12.30
+0.20
2
4864
11:36:10
12.35
12.40
12.35
+0.25
3
4862
11:36:09
12.30
12.35
12.35
+0.25
2
4859
11:36:04
12.25
12.30
12.35
+0.25
19
4857
11:36:04
12.25
12.30
12.30
+0.20
18
4838
11:36:04
12.25
12.30
12.25
+0.15
2
4820
11:35:52
12.25
12.30
12.25
+0.15
2
4818
11:35:51
12.25
12.30
12.30
+0.20
5
4816
11:35:50
12.30
12.35
12.30
+0.20
1
4811
11:35:48
12.30
12.35
12.30
+0.20
3
4810
11:35:48
12.30
12.35
12.30
+0.20
39
4807
11:35:48
12.30
12.35
12.30
+0.20
5
4768
11:35:45
12.30
12.35
12.30
+0.20
5
4763
11:35:44
12.30
12.35
12.35
+0.25
5
4758
11:35:38
12.30
12.35
12.35
+0.25
5
4753
11:35:30
12.30
12.35
12.35
+0.25
5
4748
11:35:14
12.30
12.35
12.35
+0.25
1
4743
11:34:59
12.35
12.40
12.35
+0.25
2
4742
11:34:57
12.35
12.40
12.35
+0.25
8
4740
11:34:52
12.30
12.35
12.35
+0.25
1
4732
11:34:50
12.30
12.35
12.35
+0.25
1
4731
11:34:46
12.35
12.40
12.35
+0.25
6
4730
11:34:42
12.30
12.35
12.35
+0.25
14
4724
11:34:39
12.30
12.35
12.35
+0.25
1
4710
11:34:26
12.30
12.35
12.35
+0.25
30
4709
11:34:25
12.30
12.35
12.35
+0.25
2
4679
11:33:44
12.30
12.35
12.35
+0.25
1
4677
11:33:36
12.35
12.40
12.35
+0.25
3
4676
11:33:33
12.30
12.35
12.35
+0.25
2
4673
11:33:25
12.30
12.35
12.30
+0.20
3
4671
11:33:21
12.30
12.35
12.35
+0.25
1
4668
11:33:20
12.30
12.35
12.35
+0.25
2
4667
11:33:19
12.30
12.35
12.35
+0.25
1
4665
11:33:17
12.30
12.35
12.35
+0.25
5
4664
11:33:13
12.30
12.35
12.35
+0.25
1
4659
11:33:11
12.30
12.35
12.35
+0.25
5
4658
11:33:10
12.30
12.35
12.35
+0.25
3
4653
11:33:08
12.30
12.35
12.35
+0.25
20
4650
11:33:00
12.30
12.35
12.35
+0.25
1
4630
11:32:57
12.30
12.35
12.35
+0.25
2
4629
11:32:50
12.30
12.35
12.35
+0.25
1
4627
11:32:46
12.30
12.35
12.35
+0.25
1
4626
11:32:39
12.30
12.35
12.35
+0.25
10
4625
11:32:37
12.30
12.35
12.30
+0.20
5
4615
11:32:28
12.30
12.35
12.35
+0.25
1
4610
11:32:21
12.30
12.35
12.35
+0.25
1
4609
11:32:20
12.30
12.35
12.35
+0.25
3
4608
11:32:18
12.30
12.35
12.35
+0.25
2
4605
11:32:08
12.30
12.35
12.35
+0.25
5
4603
11:32:02
12.30
12.35
12.35
+0.25
1
4598
11:31:57
12.30
12.35
12.30
+0.20
1
4597
11:31:50
12.20
12.25
12.30
+0.20
46
4596
11:31:50
12.20
12.25
12.25
+0.15
23
4550
11:31:43
12.20
12.25
12.25
+0.15
2
4527
11:31:36
12.20
12.25
12.25
+0.15
1
4525
11:31:34
12.20
12.25
12.25
+0.15
5
4524
11:31:22
12.20
12.25
12.25
+0.15
10
4519
11:31:20
12.20
12.25
12.25
+0.15
1
4509
11:31:12
12.25
12.30
12.25
+0.15
2
4508
11:31:10
12.25
12.30
12.30
+0.20
5
4506
11:31:10
12.20
12.25
12.25
+0.15
8
4501
11:31:02
12.25
12.30
12.25
+0.15
8
4493
11:31:01
12.25
12.30
12.30
+0.20
10
4485
11:30:55
12.25
12.30
12.25
+0.15
2
4475
11:30:55
12.25
12.30
12.25
+0.15
1
4473
11:30:53
12.25
12.30
12.25
+0.15
1
4472
11:30:52
12.25
12.30
12.25
+0.15
3
4471
11:30:38
12.25
12.30
12.25
+0.15
1
4468
11:30:36
12.20
12.25
12.25
+0.15
6
4467
11:30:34
12.20
12.25
12.25
+0.15
5
4461
11:30:34
12.20
12.25
12.25
+0.15
2
4456
11:30:34
12.20
12.25
12.25
+0.15
1
4454
11:30:33
12.20
12.25
12.25
+0.15
2
4453
11:30:32
12.20
12.25
12.25
+0.15
1
4451
11:30:28
12.20
12.25
12.25
+0.15
3
4450
11:30:26
12.20
12.25
12.25
+0.15
5
4447
11:30:26
12.20
12.25
12.25
+0.15
2
4442
11:30:18
12.20
12.25
12.25
+0.15
1
4440
11:30:07
12.15
12.20
12.20
+0.10
1
4439
11:29:53
12.15
12.20
12.20
+0.10
1
4438
11:29:53
12.15
12.20
12.20
+0.10
30
4437
11:29:52
12.15
12.20
12.20
+0.10
1
4407
11:29:35
12.15
12.20
12.15
+0.05
2
4406
11:29:06
12.10
12.15
12.15
+0.05
1
4404
11:29:03
12.10
12.15
12.15
+0.05
2
4403
11:28:54
12.10
12.15
12.15
+0.05
1
4401
11:28:53
12.10
12.15
12.15
+0.05
1
4400
11:28:51
12.10
12.15
12.15
+0.05
1
4399
11:28:37
12.10
12.15
12.15
+0.05
2
4398
11:28:30
12.10
12.15
12.15
+0.05
5
4396
11:28:12
12.10
12.15
12.10
0
1
4391
11:28:12
12.10
12.15
12.15
+0.05
1
4390
11:28:08
12.10
12.15
12.15
+0.05
2
4389
11:27:51
12.05
12.10
12.10
0
21
4387
11:27:35
12.05
12.10
12.10
0
7
4366
11:26:08
12.00
12.10
12.10
0
2
4359
11:26:07
12.00
12.10
12.10
0
1
4357
11:26:04
12.00
12.10
12.10
0
2
4356
11:25:57
12.05
12.10
12.05
-0.05
2
4354
11:25:56
12.05
12.10
12.10
0
1
4352
11:25:34
12.00
12.05
12.10
0
6
4351
11:25:34
12.00
12.05
12.05
-0.05
94
4345
11:25:27
12.00
12.05
12.00
-0.10
6
4251
11:24:44
12.00
12.05
12.00
-0.10
5
4245
11:24:37
12.00
12.05
12.05
-0.05
3
4240
11:24:19
12.00
12.05
12.05
-0.05
5
4237
11:23:46
12.00
12.05
12.00
-0.10
1
4232
11:23:34
12.00
12.05
12.00
-0.10
1
4231
11:23:33
12.00
12.05
12.05
-0.05
3
4230
11:22:05
12.00
12.05
12.00
-0.10
2
4227
11:21:46
12.00
12.05
12.00
-0.10
1
4225
11:21:46
11.95
12.00
12.00
-0.10
5
4224
11:21:21
11.95
12.00
12.00
-0.10
7
4219
11:21:21
11.95
12.00
12.00
-0.10
10
4212
11:21:11
11.95
12.00
12.00
-0.10
1
4202
11:21:10
11.95
12.00
12.00
-0.10
2
4201
11:21:07
11.95
12.00
12.00
-0.10
3
4199
11:21:05
11.95
12.00
12.00
-0.10
1
4196
11:21:01
11.95
12.00
12.00
-0.10
2
4195
11:20:52
11.95
12.00
12.00
-0.10
1
4193
11:20:43
11.90
12.00
12.00
-0.10
5
4192
11:20:43
11.90
12.00
12.00
-0.10
5
4187
11:20:30
11.90
12.00
12.00
-0.10
50
4182
11:20:03
11.90
12.00
12.00
-0.10
4
4132
11:20:03
11.95
12.00
11.95
-0.15
5
4128
11:20:01
11.95
12.00
11.95
-0.15
3
4123
11:19:55
11.95
12.00
11.95
-0.15
2
4120
11:19:07
11.95
12.00
11.95
-0.15
21
4118
11:18:57
11.95
12.00
12.00
-0.10
1
4097
11:18:53
11.95
12.00
11.95
-0.15
5
4096
11:17:48
11.95
12.00
11.95
-0.15
5
4091
11:17:16
11.95
12.00
12.00
-0.10
5
4086
11:17:06
11.90
11.95
11.95
-0.15
1
4081
11:17:05
11.95
12.00
11.95
-0.15
1
4080
11:17:04
11.95
12.00
11.95
-0.15
1
4079
11:17:03
11.95
12.00
11.95
-0.15
1
4078
11:17:03
11.90
11.95
11.95
-0.15
17
4077
11:16:45
11.90
11.95
11.95
-0.15
1
4060
11:16:41
11.90
11.95
11.95
-0.15
1
4059
11:16:27
11.90
11.95
11.95
-0.15
2
4058
11:16:16
11.90
11.95
11.95
-0.15
1
4056
11:16:15
11.90
11.95
11.95
-0.15
1
4055
11:16:06
11.90
11.95
11.95
-0.15
5
4054
11:14:48
11.90
11.95
11.95
-0.15
1
4049
11:14:47
11.90
11.95
11.95
-0.15
3
4048
11:14:15
11.90
11.95
11.95
-0.15
2
4045
11:13:33
11.90
11.95
11.95
-0.15
4
4043
11:13:20
11.90
11.95
11.95
-0.15
1
4039
11:12:49
11.90
11.95
11.95
-0.15
2
4038
11:12:40
11.90
11.95
11.95
-0.15
2
4036
11:12:30
11.90
11.95
11.95
-0.15
3
4034
11:12:10
11.90
11.95
11.95
-0.15
1
4031
11:11:45
11.90
11.95
11.90
-0.20
1
4030
11:11:29
11.90
11.95
11.90
-0.20
1
4029
11:10:45
11.90
11.95
11.95
-0.15
3
4028
11:09:46
11.90
11.95
11.95
-0.15
2
4025
11:09:46
11.90
11.95
11.90
-0.20
1
4023
11:07:58
11.90
11.95
11.90
-0.20
1
4022
11:07:26
11.90
11.95
11.95
-0.15
6
4021
11:07:22
11.90
11.95
11.95
-0.15
6
4015
11:06:47
11.90
11.95
11.95
-0.15
1
4009
11:06:47
11.90
11.95
11.95
-0.15
1
4008
11:06:18
11.90
11.95
11.95
-0.15
1
4007
11:05:58
11.90
11.95
11.95
-0.15
1
4006
11:05:48
11.90
11.95
11.95
-0.15
1
4005
11:05:34
11.90
11.95
11.95
-0.15
3
4004
11:05:15
11.90
11.95
11.95
-0.15
2
4001
11:04:58
11.90
11.95
11.95
-0.15
2
3999
11:04:47
11.90
11.95
11.95
-0.15
2
3997
11:04:40
11.90
11.95
11.95
-0.15
2
3995
11:04:29
11.90
11.95
11.95
-0.15
2
3993
11:04:15
11.90
11.95
11.95
-0.15
1
3991
11:04:13
11.90
11.95
11.90
-0.20
1
3990
11:04:03
11.90
11.95
11.95
-0.15
2
3989
11:02:58
11.90
11.95
11.90
-0.20
2
3987
11:02:47
11.90
11.95
11.95
-0.15
3
3985
11:02:21
11.90
11.95
11.90
-0.20
6
3982
11:02:05
11.90
11.95
11.90
-0.20
2
3976
10:57:11
11.90
11.95
11.90
-0.20
2
3974
10:57:00
11.90
11.95
11.90
-0.20
2
3972
10:56:59
11.90
11.95
11.90
-0.20
5
3970
10:55:50
11.80
11.90
11.90
-0.20
53
3965
10:55:24
11.80
11.85
11.85
-0.25
1
3912
10:54:56
11.85
11.90
11.85
-0.25
4
3911
10:53:20
11.85
11.90
11.85
-0.25
8
3907
10:52:48
11.85
11.90
11.85
-0.25
1
3899
10:51:35
11.85
11.90
11.85
-0.25
7
3898
10:49:10
11.80
11.85
11.85
-0.25
5
3891
10:48:44
11.85
11.90
11.85
-0.25
5
3886
10:46:49
11.80
11.85
11.85
-0.25
4
3881
10:46:24
11.85
11.90
11.85
-0.25
3
3877
10:45:56
11.85
11.90
11.80
-0.30
36
3874
10:45:56
11.85
11.90
11.85
-0.25
4
3838
10:45:54
11.85
11.90
11.85
-0.25
4
3834
10:45:54
11.80
11.85
11.85
-0.25
2
3830
10:45:26
11.80
11.85
11.85
-0.25
2
3828
10:45:20
11.80
11.85
11.85
-0.25
1
3826
10:45:18
11.80
11.85
11.80
-0.30
5
3825
10:44:12
11.80
11.85
11.85
-0.25
2
3820
10:44:11
11.80
11.85
11.85
-0.25
1
3818
10:44:02
11.80
11.85
11.85
-0.25
3
3817
10:43:48
11.80
11.85
11.85
-0.25
20
3814
10:43:47
11.80
11.85
11.80
-0.30
1
3794
10:43:43
11.80
11.85
11.85
-0.25
2
3793
10:42:40
11.80
11.85
11.85
-0.25
1
3791
10:42:39
11.80
11.85
11.85
-0.25
3
3790
10:42:35
11.80
11.85
11.85
-0.25
1
3787
10:42:25
11.80
11.85
11.85
-0.25
1
3786
10:42:23
11.80
11.85
11.85
-0.25
4
3785
10:42:10
11.80
11.85
11.85
-0.25
1
3781
10:42:06
11.80
11.85
11.85
-0.25
3
3780
10:41:11
11.80
11.85
11.85
-0.25
2
3777
10:39:58
11.80
11.85
11.85
-0.25
1
3775
10:34:22
11.80
11.85
11.85
-0.25
1
3774
10:33:14
11.80
11.85
11.85
-0.25
5
3773
10:32:40
11.80
11.85
11.85
-0.25
2
3768
10:30:16
11.80
11.85
11.80
-0.30
1
3766
10:30:09
11.80
11.85
11.85
-0.25
10
3765
10:30:08
11.80
11.85
11.85
-0.25
1
3755
10:28:48
11.80
11.85
11.85
-0.25
1
3754
10:28:07
11.75
11.85
11.85
-0.25
1
3753
10:28:02
11.75
11.85
11.85
-0.25
2
3752
10:27:53
11.75
11.80
11.80
-0.30
5
3750
10:27:12
11.75
11.80
11.75
-0.35
6
3745
10:26:56
11.75
11.80
11.75
-0.35
5
3739
10:26:14
11.75
11.80
11.75
-0.35
1
3734
10:21:58
11.75
11.85
11.75
-0.35
1
3733
10:21:50
11.75
11.85
11.75
-0.35
5
3732
10:21:15
11.75
11.85
11.75
-0.35
29
3727
10:21:09
11.75
11.85
11.75
-0.35
2
3698
10:21:07
11.75
11.85
11.75
-0.35
42
3696
10:20:30
11.80
11.85
11.75
-0.35
11
3654
10:20:30
11.80
11.85
11.80
-0.30
10
3643
10:19:47
11.80
11.85
11.80
-0.30
1
3633
10:17:41
11.80
11.85
11.80
-0.30
5
3632
10:15:57
11.75
11.80
11.80
-0.30
8
3627
10:15:46
11.75
11.80
11.80
-0.30
1
3619
10:15:17
11.80
11.85
11.80
-0.30
1
3618
10:14:58
11.75
11.85
11.75
-0.35
1
3617
10:14:56
11.75
11.85
11.75
-0.35
5
3616
10:14:25
11.75
11.85
11.75
-0.35
10
3611
10:13:55
11.75
11.85
11.75
-0.35
42
3601
10:13:54
11.75
11.85
11.75
-0.35
2
3559
10:13:41
11.75
11.85
11.75
-0.35
1
3557
10:13:08
11.75
11.85
11.75
-0.35
10
3556
10:12:22
11.75
11.85
11.75
-0.35
10
3546
10:11:59
11.75
11.80
11.80
-0.30
2
3536
10:11:05
11.80
11.85
11.80
-0.30
3
3534
10:10:15
11.75
11.80
11.80
-0.30
1
3531
10:07:49
11.75
11.85
11.75
-0.35
2
3530
10:07:02
11.75
11.85
11.75
-0.35
2
3528
10:07:01
11.75
11.85
11.75
-0.35
9
3526
10:06:23
11.75
11.85
11.75
-0.35
4
3517
10:05:27
11.80
11.85
11.75
-0.35
35
3513
10:05:27
11.80
11.85
11.80
-0.30
25
3478
10:04:53
11.80
11.85
11.80
-0.30
2
3453
10:04:40
11.80
11.85
11.80
-0.30
1
3451
10:04:34
11.80
11.85
11.80
-0.30
10
3450
10:04:12
11.85
11.95
11.80
-0.30
83
3440
10:04:12
11.85
11.95
11.85
-0.25
17
3357
10:03:32
11.90
11.95
11.90
-0.20
2
3340
10:03:08
11.90
11.95
11.90
-0.20
2
3338
10:02:44
11.90
11.95
11.90
-0.20
2
3336
10:02:19
11.85
11.90
11.90
-0.20
3
3334
10:01:32
11.90
11.95
11.90
-0.20
3
3331
10:01:31
11.90
11.95
11.90
-0.20
1
3328
10:01:22
11.90
11.95
11.90
-0.20
5
3327
10:00:55
11.90
11.95
11.90
-0.20
3
3322
10:00:09
11.85
11.90
11.90
-0.20
1
3319
09:59:44
11.85
11.90
11.90
-0.20
3
3318
09:58:49
11.80
11.90
11.90
-0.20
3
3315
09:58:31
11.80
11.90
11.90
-0.20
20
3312
09:58:25
11.85
11.90
11.85
-0.25
5
3292
09:58:16
11.85
11.90
11.85
-0.25
3
3287
09:58:15
11.85
11.90
11.85
-0.25
1
3284
09:58:02
11.85
11.90
11.85
-0.25
10
3283
09:57:55
11.85
11.90
11.90
-0.20
2
3273
09:56:17
11.85
11.90
11.85
-0.25
3
3271
09:55:21
11.80
11.85
11.85
-0.25
3
3268
09:54:57
11.85
11.90
11.85
-0.25
7
3265
09:54:36
11.90
11.95
11.90
-0.20
12
3258
09:54:23
11.85
11.90
11.90
-0.20
8
3246
09:53:46
11.85
11.90
11.90
-0.20
2
3238
09:52:53
11.85
11.90
11.90
-0.20
1
3236
09:52:44
11.85
11.90
11.90
-0.20
3
3235
09:52:03
11.80
11.85
11.90
-0.20
4
3232
09:52:03
11.80
11.85
11.85
-0.25
1
3228
09:50:17
11.85
11.90
11.85
-0.25
4
3227
09:50:11
11.85
11.90
11.85
-0.25
2
3223
09:50:10
11.85
11.90
11.85
-0.25
1
3221
09:50:06
11.85
11.90
11.85
-0.25
8
3220
09:49:52
11.85
11.90
11.85
-0.25
10
3212
09:49:51
11.85
11.90
11.90
-0.20
9
3202
09:49:29
11.85
11.90
11.90
-0.20
1
3193
09:49:14
11.85
11.90
11.90
-0.20
5
3192
09:49:12
11.85
11.90
11.90
-0.20
5
3187
09:49:01
11.85
11.90
11.90
-0.20
7
3182
09:48:16
11.85
11.90
11.90
-0.20
1
3175
09:48:15
11.85
11.90
11.90
-0.20
1
3174
09:48:12
11.85
11.90
11.90
-0.20
5
3173
09:48:07
11.85
11.90
11.90
-0.20
1
3168
09:48:04
11.90
11.95
11.90
-0.20
6
3167
09:47:48
11.90
11.95
11.90
-0.20
3
3161
09:47:07
11.90
11.95
11.90
-0.20
10
3158
09:46:58
11.90
11.95
11.90
-0.20
3
3148
09:46:44
11.90
11.95
11.90
-0.20
1
3145
09:46:31
11.90
11.95
11.90
-0.20
2
3144
09:46:31
11.90
11.95
11.90
-0.20
1
3142
09:46:31
11.90
11.95
11.90
-0.20
1
3141
09:46:31
11.90
11.95
11.90
-0.20
2
3140
09:46:31
11.90
11.95
11.90
-0.20
2
3138
09:46:31
11.90
11.95
11.90
-0.20
2
3136
09:46:31
11.90
11.95
11.90
-0.20
1
3134
09:46:31
11.90
11.95
11.90
-0.20
1
3133
09:46:31
11.90
11.95
11.90
-0.20
2
3132
09:46:31
11.90
11.95
11.90
-0.20
2
3130
09:46:31
11.90
11.95
11.90
-0.20
2
3128
09:46:31
11.90
11.95
11.90
-0.20
2
3126
09:46:13
11.90
11.95
11.90
-0.20
5
3124
09:45:21
11.85
11.90
11.90
-0.20
3
3119
09:45:19
11.85
11.90
11.90
-0.20
2
3116
09:45:11
11.85
11.90
11.90
-0.20
1
3114
09:45:11
11.85
11.90
11.90
-0.20
20
3113
09:45:09
11.85
11.90
11.90
-0.20
5
3093
09:44:44
11.85
11.90
11.90
-0.20
1
3088
09:44:43
11.85
11.90
11.90
-0.20
1
3087
09:44:30
11.85
11.90
11.90
-0.20
10
3086
09:43:41
11.85
11.90
11.90
-0.20
5
3076
09:43:35
11.85
11.90
11.90
-0.20
4
3071
09:43:34
11.85
11.90
11.90
-0.20
1
3067
09:43:34
11.85
11.90
11.90
-0.20
1
3066
09:42:48
11.80
11.85
11.85
-0.25
7
3065
09:42:35
11.80
11.85
11.85
-0.25
1
3058
09:41:51
11.80
11.85
11.85
-0.25
10
3057
09:41:08
11.80
11.85
11.85
-0.25
2
3047
09:41:01
11.80
11.85
11.85
-0.25
1
3045
09:41:00
11.80
11.85
11.80
-0.30
1
3044
09:40:35
11.80
11.85
11.85
-0.25
1
3043
09:39:45
11.80
11.85
11.85
-0.25
10
3042
09:39:35
11.80
11.85
11.85
-0.25
2
3032
09:39:01
11.80
11.85
11.85
-0.25
1
3030
09:38:51
11.80
11.85
11.85
-0.25
1
3029
09:38:06
11.80
11.85
11.85
-0.25
10
3028
09:38:03
11.75
11.80
11.80
-0.30
7
3018
09:37:58
11.80
11.85
11.80
-0.30
3
3011
09:37:52
11.80
11.85
11.80
-0.30
1
3008
09:37:46
11.80
11.85
11.80
-0.30
2
3007
09:37:44
11.80
11.85
11.80
-0.30
10
3005
09:37:36
11.80
11.85
11.80
-0.30
1
2995
09:37:19
11.75
11.80
11.80
-0.30
48
2994
09:37:05
11.75
11.80
11.75
-0.35
3
2946
09:36:49
11.75
11.80
11.75
-0.35
2
2943
09:36:45
11.75
11.80
11.80
-0.30
1
2941
09:36:43
11.75
11.80
11.80
-0.30
1
2940
09:36:41
11.75
11.80
11.80
-0.30
5
2939
09:35:02
11.75
11.80
11.80
-0.30
10
2934
09:34:54
11.75
11.80
11.80
-0.30
1
2924
09:34:52
11.75
11.80
11.80
-0.30
2
2923
09:34:47
11.75
11.80
11.80
-0.30
1
2921
09:34:35
11.75
11.80
11.75
-0.35
1
2920
09:34:17
11.75
11.80
11.75
-0.35
1
2919
09:34:16
11.75
11.80
11.80
-0.30
2
2918
09:33:43
11.75
11.80
11.75
-0.35
3
2916
09:33:39
11.75
11.80
11.80
-0.30
1
2913
09:33:34
11.75
11.80
11.80
-0.30
1
2912
09:33:28
11.75
11.80
11.80
-0.30
1
2911
09:33:16
11.80
11.85
11.80
-0.30
1
2910
09:33:13
11.80
11.85
11.80
-0.30
1
2909
09:33:12
11.80
11.85
11.80
-0.30
5
2908
09:33:05
11.80
11.85
11.80
-0.30
18
2903
09:33:05
11.80
11.85
11.80
-0.30
1
2885
09:33:05
11.80
11.85
11.80
-0.30
1
2884
09:33:05
11.80
11.85
11.80
-0.30
1
2883
09:33:05
11.80
11.85
11.80
-0.30
1
2882
09:33:05
11.80
11.85
11.80
-0.30
1
2881
09:33:05
11.80
11.85
11.80
-0.30
1
2880
09:33:05
11.80
11.85
11.80
-0.30
1
2879
09:33:05
11.80
11.85
11.80
-0.30
2
2878
09:33:05
11.80
11.85
11.80
-0.30
1
2876
09:33:05
11.80
11.85
11.80
-0.30
1
2875
09:33:05
11.80
11.85
11.80
-0.30
1
2874
09:33:05
11.80
11.85
11.80
-0.30
1
2873
09:33:05
11.80
11.85
11.80
-0.30
1
2872
09:33:05
11.80
11.85
11.80
-0.30
1
2871
09:33:05
11.80
11.85
11.80
-0.30
1
2870
09:33:05
11.80
11.85
11.80
-0.30
2
2869
09:33:05
11.80
11.85
11.80
-0.30
2
2867
09:33:05
11.80
11.85
11.80
-0.30
1
2865
09:33:05
11.80
11.85
11.80
-0.30
2
2864
09:33:05
11.80
11.85
11.80
-0.30
2
2862
09:33:05
11.80
11.85
11.80
-0.30
2
2860
09:33:05
11.80
11.85
11.80
-0.30
3
2858
09:33:05
11.80
11.85
11.80
-0.30
2
2855
09:33:05
11.80
11.85
11.80
-0.30
3
2853
09:33:05
11.80
11.85
11.80
-0.30
1
2850
09:32:45
11.80
11.85
11.85
-0.25
2
2849
09:32:24
11.80
11.85
11.80
-0.30
1
2847
09:31:47
11.80
11.85
11.80
-0.30
1
2846
09:31:32
11.80
11.85
11.85
-0.25
2
2845
09:31:30
11.80
11.85
11.85
-0.25
2
2843
09:31:29
11.80
11.85
11.85
-0.25
1
2841
09:31:27
11.80
11.85
11.85
-0.25
5
2840
09:31:21
11.80
11.85
11.85
-0.25
2
2835
09:31:14
11.80
11.85
11.85
-0.25
10
2833
09:30:59
11.80
11.85
11.85
-0.25
10
2823
09:30:58
11.80
11.85
11.85
-0.25
3
2813
09:30:50
11.80
11.85
11.85
-0.25
1
2810
09:30:49
11.85
11.90
11.85
-0.25
3
2809
09:30:49
11.85
11.90
11.85
-0.25
1
2806
09:30:46
11.85
11.90
11.85
-0.25
3
2805
09:30:36
11.85
11.90
11.85
-0.25
1
2802
09:30:23
11.85
11.90
11.90
-0.20
3
2801
09:29:55
11.80
11.90
11.90
-0.20
1
2798
09:29:51
11.80
11.85
11.85
-0.25
3
2797
09:29:44
11.80
11.85
11.85
-0.25
1
2794
09:29:40
11.80
11.85
11.85
-0.25
4
2793
09:29:39
11.80
11.85
11.85
-0.25
2
2789
09:29:35
11.80
11.85
11.85
-0.25
2
2787
09:29:24
11.80
11.85
11.85
-0.25
1
2785
09:29:10
11.80
11.85
11.85
-0.25
1
2784
09:28:55
11.80
11.85
11.85
-0.25
1
2783
09:28:48
11.80
11.85
11.80
-0.30
5
2782
09:28:40
11.80
11.85
11.80
-0.30
1
2777
09:28:32
11.80
11.85
11.80
-0.30
7
2776
09:28:32
11.70
11.80
11.80
-0.30
22
2769
09:28:28
11.75
11.80
11.70
-0.40
3
2747
09:28:28
11.75
11.80
11.75
-0.35
39
2744
09:28:08
11.75
11.80
11.75
-0.35
20
2705
09:28:04
11.75
11.80
11.80
-0.30
1
2685
09:27:52
11.75
11.80
11.80
-0.30
7
2684
09:27:52
11.75
11.80
11.80
-0.30
1
2677
09:27:32
11.75
11.80
11.80
-0.30
1
2676
09:27:27
11.75
11.80
11.80
-0.30
5
2675
09:27:22
11.75
11.80
11.80
-0.30
1
2670
09:27:18
11.75
11.80
11.80
-0.30
1
2669
09:27:10
11.75
11.80
11.80
-0.30
1
2668
09:26:56
11.75
11.80
11.80
-0.30
1
2667
09:26:54
11.75
11.80
11.80
-0.30
1
2666
09:26:50
11.75
11.80
11.80
-0.30
5
2665
09:26:24
11.80
11.85
11.80
-0.30
4
2660
09:26:15
11.80
11.85
11.80
-0.30
2
2656
09:26:12
11.80
11.85
11.80
-0.30
2
2654
09:25:30
11.80
11.85
11.80
-0.30
2
2652
09:24:41
11.75
11.80
11.80
-0.30
1
2650
09:23:43
11.80
11.85
11.80
-0.30
8
2649
09:23:16
11.75
11.80
11.80
-0.30
3
2641
09:22:58
11.70
11.75
11.75
-0.35
23
2638
09:22:38
11.70
11.75
11.70
-0.40
11
2615
09:22:33
11.70
11.75
11.70
-0.40
8
2604
09:22:14
11.70
11.75
11.75
-0.35
3
2596
09:22:02
11.70
11.75
11.75
-0.35
15
2593
09:21:49
11.70
11.75
11.70
-0.40
12
2578
09:21:41
11.70
11.75
11.70
-0.40
2
2566
09:21:36
11.70
11.75
11.70
-0.40
2
2564
09:21:26
11.70
11.75
11.75
-0.35
1
2562
09:21:24
11.70
11.75
11.75
-0.35
10
2561
09:21:24
11.70
11.75
11.70
-0.40
50
2551
09:21:10
11.70
11.75
11.75
-0.35
1
2501
09:21:01
11.70
11.75
11.75
-0.35
1
2500
09:20:48
11.70
11.75
11.70
-0.40
1
2499
09:20:36
11.70
11.75
11.70
-0.40
21
2498
09:20:30
11.70
11.75
11.70
-0.40
3
2477
09:19:31
11.70
11.75
11.70
-0.40
10
2474
09:19:28
11.70
11.75
11.75
-0.35
1
2464
09:19:17
11.70
11.75
11.70
-0.40
1
2463
09:19:05
11.70
11.80
11.70
-0.40
1
2462
09:18:58
11.75
11.80
11.70
-0.40
9
2461
09:18:58
11.75
11.80
11.75
-0.35
12
2452
09:18:56
11.75
11.80
11.75
-0.35
2
2440
09:18:48
11.75
11.80
11.80
-0.30
2
2438
09:18:47
11.75
11.80
11.80
-0.30
1
2436
09:18:43
11.75
11.80
11.75
-0.35
1
2435
09:18:30
11.70
11.75
11.80
-0.30
13
2434
09:18:30
11.70
11.75
11.75
-0.35
5
2421
09:18:28
11.75
11.80
11.75
-0.35
5
2416
09:18:14
11.75
11.80
11.80
-0.30
1
2411
09:18:11
11.75
11.80
11.80
-0.30
1
2410
09:18:02
11.80
11.85
11.80
-0.30
5
2409
09:17:49
11.70
11.80
11.80
-0.30
14
2404
09:17:23
11.70
11.80
11.70
-0.40
1
2390
09:17:15
11.70
11.80
11.80
-0.30
18
2389
09:17:06
11.75
11.80
11.75
-0.35
1
2371
09:17:06
11.75
11.80
11.75
-0.35
9
2370
09:16:52
11.70
11.75
11.80
-0.30
4
2361
09:16:52
11.70
11.75
11.75
-0.35
6
2357
09:16:49
11.70
11.75
11.75
-0.35
1
2351
09:16:48
11.70
11.75
11.75
-0.35
1
2350
09:16:46
11.70
11.75
11.75
-0.35
2
2349
09:16:44
11.70
11.75
11.75
-0.35
1
2347
09:16:39
11.75
11.80
11.75
-0.35
10
2346
09:16:38
11.75
11.80
11.80
-0.30
1
2336
09:16:36
11.75
11.80
11.80
-0.30
2
2335
09:16:33
11.75
11.80
11.80
-0.30
1
2333
09:16:31
11.75
11.80
11.80
-0.30
2
2332
09:16:29
11.75
11.80
11.80
-0.30
1
2330
09:16:22
11.70
11.80
11.80
-0.30
16
2329
09:16:22
11.70
11.80
11.80
-0.30
10
2313
09:16:15
11.75
11.80
11.75
-0.35
1
2303
09:16:06
11.70
11.75
11.75
-0.35
1
2302
09:15:59
11.70
11.75
11.75
-0.35
3
2301
09:15:48
11.65
11.70
11.70
-0.40
1
2298
09:15:36
11.65
11.70
11.70
-0.40
1
2297
09:15:32
11.60
11.65
11.65
-0.45
1
2296
09:15:24
11.60
11.65
11.65
-0.45
2
2295
09:15:22
11.65
11.70
11.60
-0.50
19
2293
09:15:22
11.65
11.70
11.65
-0.45
1
2274
09:15:19
11.60
11.70
11.60
-0.50
1
2273
09:15:19
11.60
11.70
11.70
-0.40
1
2272
09:15:17
11.65
11.70
11.60
-0.50
11
2271
09:15:17
11.65
11.70
11.65
-0.45
9
2260
09:14:52
11.60
11.70
11.60
-0.50
2
2251
09:14:50
11.60
11.70
11.60
-0.50
5
2249
09:14:48
11.60
11.70
11.60
-0.50
20
2244
09:14:40
11.65
11.70
11.60
-0.50
1
2224
09:14:40
11.65
11.70
11.65
-0.45
1
2223
09:14:38
11.65
11.70
11.65
-0.45
1
2222
09:14:35
11.65
11.70
11.65
-0.45
2
2221
09:14:31
11.65
11.70
11.65
-0.45
5
2219
09:14:24
11.65
11.70
11.65
-0.45
10
2214
09:14:17
11.65
11.70
11.65
-0.45
1
2204
09:14:09
11.65
11.70
11.65
-0.45
10
2203
09:14:07
11.65
11.70
11.70
-0.40
1
2193
09:14:06
11.65
11.70
11.65
-0.45
1
2192
09:13:47
11.65
11.70
11.70
-0.40
1
2191
09:13:45
11.65
11.70
11.70
-0.40
3
2190
09:13:44
11.75
11.80
11.70
-0.40
91
2187
09:13:44
11.75
11.80
11.75
-0.35
1
2096
09:13:41
11.75
11.80
11.80
-0.30
4
2095
09:13:29
11.75
11.80
11.75
-0.35
1
2091
09:13:25
11.70
11.80
11.70
-0.40
5
2090
09:13:18
11.75
11.80
11.75
-0.35
1
2085
09:13:18
11.75
11.80
11.75
-0.35
1
2084
09:13:07
11.75
11.80
11.70
-0.40
34
2083
09:13:07
11.75
11.80
11.75
-0.35
1
2049
09:13:04
11.75
11.80
11.75
-0.35
1
2048
09:12:48
11.70
11.80
11.70
-0.40
3
2047
09:12:36
11.75
11.80
11.75
-0.35
7
2044
09:12:35
11.75
11.80
11.75
-0.35
5
2037
09:12:24
11.75
11.80
11.75
-0.35
1
2032
09:12:23
11.75
11.80
11.75
-0.35
2
2031
09:12:21
11.75
11.80
11.75
-0.35
4
2029
09:12:21
11.75
11.80
11.75
-0.35
2
2025
09:12:18
11.75
11.80
11.80
-0.30
1
2023
09:12:09
11.75
11.80
11.80
-0.30
1
2022
09:12:08
11.80
11.85
11.80
-0.30
10
2021
09:11:53
11.75
11.80
11.80
-0.30
5
2011
09:11:52
11.75
11.80
11.80
-0.30
1
2006
09:11:41
11.80
11.85
11.80
-0.30
2
2005
09:11:38
11.80
11.85
11.80
-0.30
1
2003
09:11:38
11.75
11.80
11.80
-0.30
1
2002
09:11:27
11.80
11.85
11.80
-0.30
3
2001
09:11:27
11.75
11.80
11.80
-0.30
2
1998
09:11:23
11.75
11.80
11.80
-0.30
3
1996
09:11:13
11.75
11.80
11.80
-0.30
1
1993
09:10:58
11.80
11.85
11.80
-0.30
2
1992
09:10:58
11.75
11.80
11.80
-0.30
1
1990
09:10:53
11.75
11.80
11.75
-0.35
1
1989
09:10:43
11.75
11.85
11.75
-0.35
1
1988
09:10:43
11.75
11.85
11.75
-0.35
2
1987
09:10:43
11.80
11.85
11.75
-0.35
16
1985
09:10:43
11.80
11.85
11.80
-0.30
34
1969
09:10:43
11.80
11.85
11.80
-0.30
20
1935
09:10:37
11.80
11.85
11.80
-0.30
20
1915
09:10:32
11.80
11.85
11.85
-0.25
1
1895
09:10:26
11.80
11.85
11.85
-0.25
2
1894
09:10:22
11.85
11.90
11.85
-0.25
1
1892
09:10:22
11.80
11.85
11.85
-0.25
1
1891
09:10:21
11.80
11.85
11.85
-0.25
1
1890
09:10:19
11.80
11.85
11.80
-0.30
10
1889
09:10:15
11.80
11.85
11.85
-0.25
3
1879
09:10:09
11.85
11.90
11.85
-0.25
2
1876
09:09:57
11.80
11.85
11.85
-0.25
13
1874
09:09:52
11.80
11.85
11.85
-0.25
1
1861
09:09:45
11.80
11.85
11.85
-0.25
1
1860
09:09:42
11.80
11.85
11.85
-0.25
2
1859
09:09:32
11.80
11.85
11.85
-0.25
1
1857
09:09:31
11.80
11.85
11.85
-0.25
2
1856
09:09:31
11.80
11.85
11.80
-0.30
1
1854
09:09:26
11.80
11.85
11.85
-0.25
1
1853
09:09:25
11.80
11.85
11.85
-0.25
1
1852
09:09:23
11.80
11.85
11.85
-0.25
1
1851
09:09:13
11.80
11.90
11.90
-0.20
1
1850
09:09:11
11.80
11.90
11.90
-0.20
2
1849
09:09:02
11.85
11.90
11.80
-0.30
49
1847
09:09:02
11.85
11.90
11.85
-0.25
1
1798
09:08:56
11.85
11.90
11.80
-0.30
1
1797
09:08:56
11.85
11.90
11.85
-0.25
29
1796
09:08:30
11.80
11.85
11.85
-0.25
1
1767
09:08:28
11.85
11.95
11.85
-0.25
9
1766
09:08:09
11.85
11.95
11.85
-0.25
2
1757
09:08:03
11.85
11.95
11.95
-0.15
1
1755
09:07:54
11.80
11.95
11.95
-0.15
1
1754
09:07:52
11.90
11.95
11.90
-0.20
4
1753
09:07:52
11.80
11.90
11.90
-0.20
6
1749
09:07:50
11.85
11.90
11.85
-0.25
5
1743
09:07:50
11.85
11.90
11.85
-0.25
10
1738
09:07:37
11.80
11.95
11.80
-0.30
1
1728
09:07:34
11.80
11.85
11.95
-0.15
1
1727
09:07:34
11.80
11.85
11.85
-0.25
1
1726
09:07:32
11.80
11.95
11.80
-0.30
1
1725
09:07:24
11.80
11.95
11.80
-0.30
1
1724
09:07:20
11.85
11.95
11.80
-0.30
2
1723
09:07:20
11.85
11.95
11.85
-0.25
3
1721
09:07:10
11.80
11.95
11.80
-0.30
2
1718
09:07:06
11.80
11.95
11.80
-0.30
30
1716
09:07:06
11.80
11.95
11.80
-0.30
2
1686
09:07:03
11.90
11.95
11.90
-0.20
1
1684
09:06:59
11.90
11.95
11.80
-0.30
8
1683
09:06:59
11.90
11.95
11.85
-0.25
25
1675
09:06:59
11.90
11.95
11.90
-0.20
17
1650
09:06:43
11.85
11.90
11.90
-0.20
10
1633
09:06:38
11.85
11.90
11.90
-0.20
1
1623
09:06:38
11.85
11.90
11.90
-0.20
6
1622
09:06:26
11.85
11.90
11.90
-0.20
2
1616
09:06:26
11.90
11.95
11.90
-0.20
3
1614
09:06:15
11.85
11.95
11.85
-0.25
1
1611
09:06:14
11.85
11.90
11.95
-0.15
1
1610
09:06:14
11.85
11.90
11.90
-0.20
4
1609
09:06:09
11.85
11.90
11.85
-0.25
2
1605
09:06:04
11.85
11.90
11.85
-0.25
20
1603
09:05:59
11.85
11.90
11.85
-0.25
20
1583
09:05:56
11.85
11.90
11.85
-0.25
2
1563
09:05:55
11.85
11.90
11.90
-0.20
1
1561
09:05:54
11.85
11.90
11.90
-0.20
5
1560
09:05:53
11.85
11.90
11.90
-0.20
1
1555
09:05:53
11.90
11.95
11.90
-0.20
9
1554
09:05:52
11.90
11.95
11.95
-0.15
2
1545
09:05:49
11.90
11.95
11.90
-0.20
20
1543
09:05:35
11.95
12.00
11.95
-0.15
13
1523
09:05:29
11.95
12.00
12.00
-0.10
3
1510
09:05:19
11.95
12.00
11.95
-0.15
1
1507
09:05:16
11.95
12.00
11.95
-0.15
1
1506
09:05:11
11.95
12.00
11.95
-0.15
1
1505
09:05:02
11.90
11.95
11.95
-0.15
2
1504
09:04:56
11.90
11.95
11.95
-0.15
1
1502
09:04:54
11.90
11.95
11.90
-0.20
1
1501
09:04:40
11.90
11.95
11.90
-0.20
3
1500
09:04:34
11.90
11.95
11.90
-0.20
5
1497
09:04:32
11.90
11.95
11.90
-0.20
1
1492
09:04:21
11.90
12.00
11.90
-0.20
3
1491
09:04:19
11.90
12.00
11.90
-0.20
2
1488
09:04:18
11.90
12.00
11.90
-0.20
5
1486
09:04:17
11.90
12.00
11.90
-0.20
4
1481
09:04:16
11.90
12.00
11.90
-0.20
1
1477
09:04:08
11.90
12.00
11.90
-0.20
1
1476
09:04:04
11.85
11.90
11.90
-0.20
8
1475
09:04:03
11.85
11.90
11.90
-0.20
1
1467
09:03:55
11.85
11.90
11.90
-0.20
2
1466
09:03:55
11.85
11.90
11.90
-0.20
10
1464
09:03:52
11.85
11.90
11.90
-0.20
1
1454
09:03:48
11.85
11.90
11.90
-0.20
2
1453
09:03:46
11.90
12.00
11.90
-0.20
4
1451
09:03:45
11.90
12.00
11.90
-0.20
10
1447
09:03:44
11.90
12.00
11.90
-0.20
8
1437
09:03:40
11.90
12.00
11.90
-0.20
8
1429
09:03:39
11.90
12.00
11.90
-0.20
3
1421
09:03:38
11.90
12.00
11.90
-0.20
1
1418
09:03:35
11.90
12.00
11.90
-0.20
2
1417
09:03:33
11.90
12.00
11.90
-0.20
1
1415
09:03:27
11.90
12.00
11.90
-0.20
5
1414
09:03:15
11.90
12.00
11.90
-0.20
1
1409
09:03:14
11.90
12.00
11.90
-0.20
21
1408
09:03:14
11.90
11.95
11.95
-0.15
1
1387
09:03:12
11.90
11.95
11.90
-0.20
1
1386
09:03:11
11.90
12.00
11.90
-0.20
1
1385
09:03:09
11.90
12.00
11.90
-0.20
5
1384
09:03:06
11.90
12.00
12.00
-0.10
3
1379
09:03:06
11.90
11.95
12.00
-0.10
1
1376
09:03:06
11.90
11.95
11.95
-0.15
1
1375
09:03:05
11.95
12.00
11.95
-0.15
1
1374
09:02:54
11.95
12.00
12.00
-0.10
1
1373
09:02:53
11.95
12.00
12.00
-0.10
1
1372
09:02:52
12.00
12.05
12.00
-0.10
2
1371
09:02:51
12.00
12.05
12.05
-0.05
1
1369
09:02:49
12.00
12.05
12.00
-0.10
5
1368
09:02:49
12.00
12.05
12.00
-0.10
5
1363
09:02:44
12.05
12.10
12.05
-0.05
4
1358
09:02:41
12.05
12.10
12.05
-0.05
2
1354
09:02:38
12.05
12.10
12.10
0
2
1352
09:02:37
12.05
12.10
12.10
0
4
1350
09:02:35
12.05
12.10
12.10
0
20
1346
09:02:31
12.00
12.10
11.80
-0.30
2
1326
09:02:31
12.00
12.10
11.85
-0.25
7
1324
09:02:31
12.00
12.10
11.90
-0.20
8
1317
09:02:31
12.00
12.10
11.95
-0.15
1
1309
09:02:31
12.00
12.10
12.00
-0.10
2
1308
09:02:25
11.90
12.10
12.10
0
2
1306
09:02:24
11.90
12.05
12.10
0
2
1304
09:02:24
11.90
12.05
12.05
-0.05
8
1302
09:02:23
11.90
12.05
11.90
-0.20
10
1294
09:02:21
12.00
12.10
11.90
-0.20
17
1284
09:02:21
12.00
12.10
11.95
-0.15
8
1267
09:02:21
12.00
12.10
12.00
-0.10
25
1259
09:02:20
12.00
12.10
12.00
-0.10
1
1234
09:02:18
12.00
12.05
12.10
0
99
1233
09:02:18
12.00
12.05
12.05
-0.05
1
1134
09:02:17
12.00
12.05
12.00
-0.10
1
1133
09:02:12
12.05
12.10
12.00
-0.10
3
1132
09:02:12
12.05
12.10
12.05
-0.05
1
1129
09:02:11
12.00
12.10
12.00
-0.10
1
1128
09:02:10
12.05
12.10
12.05
-0.05
9
1127
09:02:10
12.05
12.10
12.05
-0.05
10
1118
09:02:10
12.05
12.10
12.05
-0.05
1
1108
09:02:09
12.05
12.10
12.05
-0.05
5
1107
09:02:09
12.05
12.10
12.05
-0.05
8
1102
09:02:08
12.05
12.10
12.05
-0.05
8
1094
09:02:07
12.05
12.10
12.10
0
1
1086
09:02:07
12.05
12.10
12.10
0
3
1085
09:02:07
--
--
12.10
0
1082
1082
個股名稱
群創:面板景氣如初夏 樂觀看至...
浩鼎化療新藥完成一期臨床劑量...
最近查詢
我的自選股
價量排行
虛擬交易所
‧
Gogoro進軍印度市場 與當地最大...
‧
新興列注意股 3月每股盈餘0.41元
‧
Q2展望佳、大手筆買房 威剛劍指...
更多
加密貨幣
比特幣
BTC
55233.71
-490.56
-0.88%
以太幣
ETH
2338.88
172.69
7.97%
瑞波幣
XRP
1.36
0.04
3.42%
比特幣現金
BCH
943.91
49.78
5.57%
萊特幣
LTC
263.81
1.89
0.72%
卡達幣
ADA
1.24
0.04
3.51%
波場幣
TRX
0.128807
0.00
-1.10%
恆星幣
XLM
0.504622
0.00
0.68%
投資訊息
‧
三大法人
‧
融資融券
‧
外資進出
‧
投信進出
相關網站
‧
台灣證交所
‧
櫃臺買賣中心
‧
公開資訊觀測站
股市服務區
‧
常見問題
‧
功能說明
‧
聯絡客服
行動版
電腦版
大盤
加權指數
櫃買指數
類股
集中市場
櫃買中心
市場指數
權證
股票找權證
權證篩選
權證排行
期權
期貨商品
期貨價差
分類報價
上市/上櫃
產業股
集團股
概念股
自選股
最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞
個股
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK
股市公告
新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會
選股
快速選股
推薦選股
我的選股條件
三大法人
買賣金額
外資買賣超
投信買賣超
自營商買賣超
排行
上市排行
上櫃排行
財務排行
籌碼排行
網友排行
融資融券
餘額統計
融資增減
融券增減
使用率/券資比
專欄
箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄
券商分析
研究報告
今日盤勢分析
即時新聞
熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財
港股美股
分類報價
即時新聞
熱門排行
焦點股票
外匯
全球匯率數
熱門匯率
即時新聞
經濟數據
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「
資訊用戶權益暨使用同意聲明書
」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『
交易資訊使用管理辦法
』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。