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
專題
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
聯電 啟動調薪、徵才千人
熱門
華碩攜陽明大學 拚AI前瞻研究
更新報價
聯合再生
(3576)
光電業
上市
12.55
▼-0.05
-0.40%
0.89
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.05
7,060
12.55
23
12.60
311
12.85
12.85
12.50
12.60
+ 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)
13:04:32
12.55
12.60
12.55
-0.05
20
7093
13:04:27
12.55
12.60
12.55
-0.05
1
7073
13:04:04
12.55
12.60
12.55
-0.05
5
7072
13:04:01
12.55
12.60
12.60
0
1
7067
13:04:01
12.55
12.60
12.55
-0.05
6
7066
13:04:01
12.55
12.60
12.55
-0.05
2
7060
13:03:59
12.55
12.60
12.55
-0.05
20
7058
13:03:53
12.55
12.60
12.55
-0.05
1
7038
13:03:48
12.55
12.60
12.55
-0.05
2
7037
13:03:45
12.55
12.60
12.55
-0.05
1
7035
13:03:41
12.55
12.60
12.55
-0.05
10
7034
13:03:32
12.55
12.60
12.55
-0.05
4
7024
13:03:27
12.55
12.60
12.55
-0.05
8
7020
13:03:18
12.55
12.60
12.55
-0.05
11
7012
13:02:49
12.55
12.60
12.60
0
5
7001
13:02:44
12.55
12.60
12.55
-0.05
10
6996
13:02:41
12.55
12.60
12.55
-0.05
2
6986
13:02:40
12.55
12.60
12.55
-0.05
10
6984
13:02:24
12.55
12.60
12.55
-0.05
2
6974
13:02:19
12.55
12.60
12.55
-0.05
1
6972
13:02:15
12.55
12.60
12.55
-0.05
1
6971
13:02:05
12.55
12.60
12.55
-0.05
3
6970
13:02:00
12.55
12.60
12.55
-0.05
10
6967
13:01:56
12.55
12.60
12.55
-0.05
10
6957
13:01:56
12.55
12.60
12.55
-0.05
1
6947
13:01:46
12.55
12.60
12.55
-0.05
2
6946
13:01:45
12.55
12.60
12.55
-0.05
2
6944
13:01:42
12.55
12.60
12.55
-0.05
20
6942
13:01:31
12.55
12.60
12.55
-0.05
1
6922
13:01:21
12.55
12.60
12.55
-0.05
12
6921
13:01:19
12.55
12.60
12.55
-0.05
1
6909
13:01:05
12.55
12.60
12.55
-0.05
80
6908
13:00:35
12.55
12.60
12.55
-0.05
4
6828
12:59:49
12.55
12.60
12.60
0
1
6824
12:59:25
12.55
12.60
12.60
0
2
6823
12:59:24
12.55
12.60
12.55
-0.05
20
6821
12:59:20
12.55
12.60
12.55
-0.05
3
6801
12:58:29
12.55
12.60
12.55
-0.05
2
6798
12:58:09
12.55
12.60
12.55
-0.05
1
6796
12:57:59
12.55
12.60
12.60
0
2
6795
12:57:58
12.55
12.60
12.55
-0.05
2
6793
12:57:40
12.55
12.60
12.55
-0.05
5
6791
12:57:38
12.55
12.60
12.55
-0.05
2
6786
12:57:35
12.55
12.60
12.55
-0.05
9
6784
12:57:26
12.55
12.60
12.55
-0.05
3
6775
12:56:57
12.55
12.60
12.55
-0.05
4
6772
12:56:54
12.55
12.60
12.60
0
5
6768
12:56:33
12.55
12.60
12.55
-0.05
1
6763
12:56:32
12.55
12.60
12.55
-0.05
1
6762
12:56:19
12.55
12.60
12.60
0
3
6761
12:56:07
12.55
12.60
12.55
-0.05
10
6758
12:55:18
12.55
12.60
12.60
0
5
6748
12:55:16
12.55
12.60
12.55
-0.05
1
6743
12:55:10
12.55
12.60
12.55
-0.05
5
6742
12:55:00
12.55
12.60
12.55
-0.05
1
6737
12:54:49
12.55
12.60
12.55
-0.05
2
6736
12:54:37
12.55
12.60
12.55
-0.05
50
6734
12:54:29
12.55
12.60
12.55
-0.05
3
6684
12:54:26
12.55
12.60
12.55
-0.05
1
6681
12:52:34
12.55
12.60
12.55
-0.05
2
6680
12:52:26
12.55
12.60
12.60
0
5
6678
12:52:25
12.55
12.60
12.55
-0.05
5
6673
12:52:09
12.55
12.60
12.55
-0.05
1
6668
12:52:02
12.55
12.60
12.55
-0.05
1
6667
12:51:43
12.55
12.60
12.60
0
1
6666
12:51:19
12.55
12.60
12.60
0
3
6665
12:51:08
12.55
12.60
12.55
-0.05
10
6662
12:50:49
12.55
12.60
12.60
0
3
6652
12:50:46
12.55
12.60
12.55
-0.05
1
6649
12:50:40
12.55
12.60
12.60
0
5
6648
12:50:30
12.55
12.60
12.55
-0.05
2
6643
12:50:04
12.55
12.60
12.60
0
2
6641
12:49:55
12.55
12.60
12.55
-0.05
2
6639
12:49:47
12.55
12.60
12.55
-0.05
10
6637
12:49:43
12.55
12.60
12.55
-0.05
10
6627
12:49:36
12.55
12.60
12.55
-0.05
10
6617
12:49:35
12.55
12.60
12.60
0
60
6607
12:48:51
12.55
12.60
12.55
-0.05
20
6547
12:48:22
12.55
12.60
12.55
-0.05
1
6527
12:48:01
12.55
12.60
12.60
0
1
6526
12:47:56
12.55
12.60
12.60
0
1
6525
12:47:56
12.55
12.60
12.55
-0.05
1
6524
12:47:39
12.55
12.60
12.60
0
2
6523
12:47:39
12.55
12.60
12.60
0
1
6521
12:47:11
12.55
12.60
12.60
0
5
6520
12:46:35
12.55
12.60
12.60
0
1
6515
12:46:28
12.55
12.60
12.60
0
3
6514
12:45:47
12.55
12.60
12.55
-0.05
11
6511
12:45:09
12.55
12.60
12.60
0
1
6500
12:44:57
12.55
12.60
12.55
-0.05
1
6499
12:44:49
12.55
12.60
12.55
-0.05
1
6498
12:44:40
12.55
12.60
12.55
-0.05
1
6497
12:44:18
12.55
12.60
12.60
0
4
6496
12:43:05
12.55
12.60
12.55
-0.05
2
6492
12:42:48
12.55
12.60
12.60
0
5
6490
12:42:36
12.55
12.60
12.60
0
1
6485
12:42:26
12.55
12.60
12.60
0
1
6484
12:42:22
12.55
12.60
12.60
0
1
6483
12:42:19
12.55
12.60
12.55
-0.05
3
6482
12:42:19
12.55
12.60
12.60
0
15
6479
12:41:58
12.55
12.60
12.60
0
5
6464
12:41:13
12.55
12.60
12.60
0
1
6459
12:40:38
12.55
12.60
12.55
-0.05
2
6458
12:39:40
12.55
12.60
12.60
0
1
6456
12:39:11
12.55
12.60
12.60
0
3
6455
12:38:58
12.55
12.60
12.60
0
1
6452
12:38:51
12.55
12.60
12.55
-0.05
2
6451
12:38:30
12.55
12.60
12.55
-0.05
3
6449
12:38:09
12.55
12.60
12.60
0
1
6446
12:37:19
12.55
12.60
12.60
0
2
6445
12:37:15
12.55
12.60
12.60
0
5
6443
12:37:12
12.55
12.60
12.60
0
1
6438
12:37:00
12.55
12.60
12.55
-0.05
2
6437
12:36:57
12.55
12.60
12.55
-0.05
2
6435
12:36:55
12.55
12.60
12.55
-0.05
5
6433
12:36:15
12.60
12.65
12.60
0
42
6428
12:36:15
12.60
12.65
12.60
0
6
6386
12:36:13
12.60
12.65
12.60
0
10
6380
12:36:04
12.60
12.65
12.60
0
1
6370
12:36:01
12.60
12.65
12.60
0
1
6369
12:35:41
12.60
12.65
12.60
0
5
6368
12:35:29
12.60
12.65
12.60
0
1
6363
12:34:47
12.60
12.65
12.60
0
1
6362
12:34:30
12.60
12.65
12.60
0
10
6361
12:32:29
12.60
12.65
12.60
0
1
6351
12:32:26
12.60
12.65
12.65
+0.05
2
6350
12:31:59
12.60
12.65
12.60
0
2
6348
12:31:34
12.55
12.60
12.60
0
3
6346
12:31:30
12.55
12.60
12.55
-0.05
1
6343
12:30:55
12.55
12.60
12.60
0
99
6342
12:30:55
12.55
12.60
12.60
0
200
6243
12:29:59
12.55
12.60
12.60
0
5
6043
12:29:44
12.55
12.60
12.55
-0.05
1
6038
12:29:39
12.55
12.60
12.55
-0.05
10
6037
12:29:29
12.55
12.60
12.60
0
1
6027
12:29:03
12.55
12.60
12.55
-0.05
10
6026
12:28:50
12.55
12.60
12.55
-0.05
10
6016
12:28:33
12.55
12.60
12.55
-0.05
2
6006
12:28:28
12.55
12.60
12.55
-0.05
9
6004
12:28:05
12.55
12.60
12.55
-0.05
1
5995
12:27:26
12.55
12.60
12.55
-0.05
2
5994
12:27:21
12.55
12.60
12.55
-0.05
1
5992
12:27:16
12.55
12.60
12.55
-0.05
20
5991
12:26:14
12.55
12.60
12.55
-0.05
2
5971
12:26:00
12.55
12.60
12.55
-0.05
1
5969
12:25:14
12.55
12.60
12.55
-0.05
1
5968
12:24:39
12.55
12.60
12.55
-0.05
5
5967
12:24:37
12.55
12.60
12.55
-0.05
3
5962
12:24:31
12.55
12.60
12.55
-0.05
5
5959
12:24:24
12.55
12.60
12.60
0
5
5954
12:23:44
12.55
12.60
12.55
-0.05
2
5949
12:23:42
12.55
12.60
12.60
0
1
5947
12:23:29
12.55
12.60
12.55
-0.05
3
5946
12:23:24
12.55
12.60
12.60
0
1
5943
12:23:20
12.55
12.60
12.55
-0.05
1
5942
12:23:00
12.55
12.60
12.60
0
8
5941
12:22:28
12.55
12.60
12.60
0
3
5933
12:22:19
12.55
12.60
12.55
-0.05
2
5930
12:22:12
12.55
12.60
12.55
-0.05
2
5928
12:21:52
12.55
12.60
12.55
-0.05
2
5926
12:21:25
12.55
12.60
12.55
-0.05
1
5924
12:21:10
12.55
12.60
12.55
-0.05
1
5923
12:21:07
12.55
12.60
12.60
0
2
5922
12:21:06
12.55
12.60
12.55
-0.05
4
5920
12:21:04
12.55
12.60
12.60
0
1
5916
12:21:03
12.55
12.60
12.60
0
10
5915
12:20:34
12.55
12.60
12.60
0
1
5905
12:20:32
12.55
12.60
12.60
0
2
5904
12:20:13
12.55
12.60
12.60
0
2
5902
12:19:28
12.55
12.60
12.55
-0.05
2
5900
12:19:19
12.55
12.60
12.60
0
30
5898
12:19:10
12.50
12.55
12.55
-0.05
79
5868
12:19:10
12.50
12.55
12.55
-0.05
3
5789
12:19:10
12.50
12.55
12.55
-0.05
2
5786
12:18:48
12.50
12.55
12.55
-0.05
10
5784
12:18:39
12.50
12.55
12.55
-0.05
5
5774
12:18:32
12.50
12.55
12.55
-0.05
1
5769
12:18:32
12.50
12.55
12.50
-0.10
5
5768
12:18:26
12.50
12.55
12.55
-0.05
2
5763
12:18:25
12.50
12.55
12.55
-0.05
1
5761
12:18:18
12.50
12.55
12.50
-0.10
3
5760
12:18:10
12.50
12.55
12.55
-0.05
1
5757
12:17:43
12.50
12.55
12.55
-0.05
3
5756
12:17:42
12.50
12.55
12.55
-0.05
1
5753
12:17:37
12.50
12.55
12.55
-0.05
10
5752
12:17:35
12.50
12.55
12.55
-0.05
25
5742
12:17:31
12.50
12.55
12.55
-0.05
47
5717
12:17:28
12.50
12.55
12.55
-0.05
1
5670
12:17:01
12.50
12.55
12.55
-0.05
10
5669
12:16:58
12.50
12.55
12.55
-0.05
1
5659
12:16:54
12.50
12.55
12.55
-0.05
2
5658
12:16:54
12.50
12.55
12.50
-0.10
2
5656
12:16:53
12.50
12.55
12.55
-0.05
10
5654
12:16:44
12.50
12.55
12.55
-0.05
1
5644
12:16:23
12.50
12.55
12.55
-0.05
10
5643
12:16:01
12.50
12.55
12.55
-0.05
1
5633
12:16:01
12.50
12.55
12.50
-0.10
2
5632
12:15:53
12.50
12.55
12.55
-0.05
2
5630
12:15:49
12.50
12.55
12.55
-0.05
10
5628
12:15:38
12.50
12.55
12.55
-0.05
5
5618
12:14:38
12.50
12.55
12.55
-0.05
1
5613
12:14:19
12.50
12.55
12.55
-0.05
2
5612
12:14:15
12.50
12.55
12.55
-0.05
5
5610
12:14:13
12.50
12.55
12.55
-0.05
1
5605
12:14:06
12.50
12.55
12.55
-0.05
5
5604
12:14:02
12.50
12.55
12.55
-0.05
1
5599
12:13:50
12.50
12.55
12.55
-0.05
5
5598
12:13:28
12.50
12.55
12.55
-0.05
10
5593
12:13:01
12.50
12.55
12.55
-0.05
50
5583
12:12:39
12.50
12.55
12.50
-0.10
1
5533
12:12:37
12.50
12.55
12.55
-0.05
1
5532
12:12:15
12.50
12.55
12.55
-0.05
5
5531
12:12:05
12.50
12.55
12.50
-0.10
5
5526
12:11:59
12.50
12.55
12.50
-0.10
2
5521
12:11:59
12.50
12.55
12.50
-0.10
2
5519
12:11:47
12.50
12.55
12.50
-0.10
20
5517
12:11:35
12.50
12.55
12.50
-0.10
2
5497
12:11:34
12.50
12.55
12.50
-0.10
1
5495
12:09:50
12.50
12.55
12.50
-0.10
8
5494
12:09:27
12.50
12.55
12.50
-0.10
1
5486
12:09:04
12.50
12.55
12.50
-0.10
1
5485
12:08:59
12.50
12.55
12.50
-0.10
3
5484
12:08:47
12.50
12.55
12.50
-0.10
1
5481
12:08:40
12.50
12.55
12.55
-0.05
5
5480
12:08:35
12.50
12.55
12.50
-0.10
9
5475
12:07:53
12.50
12.55
12.50
-0.10
1
5466
12:07:26
12.50
12.55
12.50
-0.10
3
5465
12:06:17
12.50
12.55
12.50
-0.10
2
5462
12:05:55
12.50
12.55
12.50
-0.10
10
5460
12:05:53
12.50
12.55
12.55
-0.05
1
5450
12:05:44
12.50
12.55
12.55
-0.05
2
5449
12:05:14
12.50
12.55
12.55
-0.05
2
5447
12:04:35
12.50
12.55
12.50
-0.10
1
5445
12:04:31
12.50
12.55
12.55
-0.05
2
5444
12:03:07
12.50
12.55
12.50
-0.10
5
5442
12:02:48
12.50
12.55
12.50
-0.10
2
5437
12:02:34
12.50
12.55
12.55
-0.05
1
5435
12:01:49
12.50
12.55
12.55
-0.05
1
5434
12:01:25
12.50
12.55
12.55
-0.05
2
5433
12:00:43
12.50
12.55
12.50
-0.10
1
5431
12:00:34
12.50
12.55
12.55
-0.05
2
5430
11:59:44
12.50
12.55
12.55
-0.05
7
5428
11:59:05
12.50
12.55
12.50
-0.10
2
5421
11:59:01
12.50
12.55
12.50
-0.10
12
5419
11:58:39
12.50
12.55
12.50
-0.10
1
5407
11:58:35
12.50
12.55
12.50
-0.10
20
5406
11:58:27
12.50
12.55
12.50
-0.10
10
5386
11:58:25
12.50
12.55
12.50
-0.10
1
5376
11:58:22
12.50
12.55
12.50
-0.10
16
5375
11:58:01
12.50
12.55
12.50
-0.10
1
5359
11:57:45
12.50
12.55
12.50
-0.10
1
5358
11:57:36
12.50
12.55
12.50
-0.10
5
5357
11:57:33
12.50
12.55
12.50
-0.10
3
5352
11:57:24
12.50
12.55
12.50
-0.10
3
5349
11:56:44
12.50
12.55
12.50
-0.10
2
5346
11:56:44
12.50
12.55
12.50
-0.10
1
5344
11:56:15
12.50
12.55
12.50
-0.10
20
5343
11:56:10
12.50
12.55
12.55
-0.05
10
5323
11:55:03
12.50
12.55
12.55
-0.05
1
5313
11:54:51
12.50
12.55
12.50
-0.10
1
5312
11:54:47
12.50
12.55
12.55
-0.05
2
5311
11:54:21
12.50
12.55
12.55
-0.05
1
5309
11:54:16
12.50
12.55
12.55
-0.05
2
5308
11:52:21
12.50
12.55
12.55
-0.05
1
5306
11:52:14
12.50
12.55
12.50
-0.10
1
5305
11:51:37
12.50
12.55
12.50
-0.10
3
5304
11:51:32
12.50
12.55
12.50
-0.10
16
5301
11:49:54
12.50
12.55
12.50
-0.10
12
5285
11:49:18
12.50
12.55
12.50
-0.10
1
5273
11:49:16
12.50
12.55
12.55
-0.05
1
5272
11:48:39
12.50
12.55
12.50
-0.10
1
5271
11:48:13
12.50
12.55
12.50
-0.10
4
5270
11:47:40
12.50
12.55
12.55
-0.05
1
5266
11:47:32
12.50
12.55
12.55
-0.05
1
5265
11:47:16
12.50
12.55
12.55
-0.05
5
5264
11:46:23
12.50
12.55
12.55
-0.05
2
5259
11:45:33
12.50
12.55
12.55
-0.05
2
5257
11:45:31
12.50
12.55
12.50
-0.10
5
5255
11:45:22
12.50
12.55
12.55
-0.05
1
5250
11:43:51
12.50
12.55
12.55
-0.05
1
5249
11:43:46
12.55
12.60
12.55
-0.05
7
5248
11:43:31
12.55
12.60
12.55
-0.05
4
5241
11:40:37
12.55
12.60
12.55
-0.05
5
5237
11:39:34
12.50
12.55
12.55
-0.05
1
5232
11:39:09
12.50
12.55
12.55
-0.05
3
5231
11:39:04
12.50
12.55
12.50
-0.10
1
5228
11:38:44
12.50
12.55
12.50
-0.10
10
5227
11:38:20
12.50
12.55
12.55
-0.05
1
5217
11:38:15
12.50
12.55
12.50
-0.10
10
5216
11:38:13
12.50
12.55
12.50
-0.10
5
5206
11:37:49
12.55
12.60
12.55
-0.05
2
5201
11:37:41
12.55
12.60
12.55
-0.05
40
5199
11:37:37
12.55
12.60
12.55
-0.05
5
5159
11:36:49
12.55
12.60
12.60
0
2
5154
11:36:27
12.55
12.60
12.55
-0.05
2
5152
11:36:00
12.55
12.60
12.55
-0.05
1
5150
11:34:24
12.55
12.60
12.55
-0.05
1
5149
11:34:22
12.55
12.60
12.60
0
46
5148
11:33:58
12.55
12.60
12.55
-0.05
3
5102
11:33:57
12.55
12.60
12.55
-0.05
9
5099
11:33:47
12.55
12.60
12.60
0
1
5090
11:33:26
12.55
12.60
12.55
-0.05
3
5089
11:33:10
12.55
12.60
12.55
-0.05
1
5086
11:32:46
12.55
12.60
12.55
-0.05
5
5085
11:32:30
12.55
12.60
12.55
-0.05
10
5080
11:32:14
12.55
12.60
12.55
-0.05
3
5070
11:32:03
12.50
12.55
12.55
-0.05
2
5067
11:31:56
12.50
12.55
12.55
-0.05
6
5065
11:31:35
12.50
12.55
12.50
-0.10
2
5059
11:31:22
12.50
12.55
12.55
-0.05
1
5057
11:31:20
12.55
12.60
12.55
-0.05
1
5056
11:31:01
12.55
12.60
12.50
-0.10
96
5055
11:31:01
12.55
12.60
12.55
-0.05
4
4959
11:31:00
12.55
12.60
12.55
-0.05
8
4955
11:30:00
12.50
12.55
12.55
-0.05
4
4947
11:29:24
12.50
12.55
12.55
-0.05
1
4943
11:29:15
12.55
12.60
12.55
-0.05
1
4942
11:28:33
12.50
12.55
12.55
-0.05
4
4941
11:28:04
12.50
12.55
12.55
-0.05
5
4937
11:27:58
12.50
12.55
12.55
-0.05
1
4932
11:27:17
12.55
12.60
12.55
-0.05
3
4931
11:27:17
12.50
12.55
12.55
-0.05
7
4928
11:27:08
12.55
12.60
12.55
-0.05
2
4921
11:26:25
12.55
12.60
12.55
-0.05
1
4919
11:25:42
12.50
12.60
12.50
-0.10
2
4918
11:25:36
12.50
12.60
12.60
0
2
4916
11:25:19
12.50
12.60
12.50
-0.10
4
4914
11:24:46
12.55
12.60
12.50
-0.10
9
4910
11:24:46
12.55
12.60
12.55
-0.05
1
4901
11:24:12
12.50
12.60
12.50
-0.10
5
4900
11:23:53
12.55
12.60
12.55
-0.05
1
4895
11:23:41
12.50
12.60
12.50
-0.10
1
4894
11:23:38
12.55
12.60
12.50
-0.10
4
4893
11:23:38
12.55
12.60
12.55
-0.05
1
4889
11:23:32
12.55
12.60
12.55
-0.05
1
4888
11:23:00
12.55
12.60
12.55
-0.05
10
4887
11:22:49
12.55
12.60
12.55
-0.05
1
4877
11:22:18
12.50
12.55
12.55
-0.05
1
4876
11:22:18
12.50
12.55
12.55
-0.05
5
4875
11:22:17
12.50
12.55
12.55
-0.05
3
4870
11:22:17
12.50
12.55
12.55
-0.05
1
4867
11:22:12
12.50
12.55
12.55
-0.05
5
4866
11:22:08
12.50
12.55
12.55
-0.05
5
4861
11:22:02
12.50
12.55
12.55
-0.05
20
4856
11:21:56
12.50
12.55
12.55
-0.05
10
4836
11:21:35
12.50
12.55
12.55
-0.05
1
4826
11:20:47
12.50
12.55
12.55
-0.05
1
4825
11:20:44
12.50
12.55
12.55
-0.05
10
4824
11:20:14
12.50
12.55
12.55
-0.05
3
4814
11:20:13
12.50
12.55
12.55
-0.05
2
4811
11:20:09
12.50
12.55
12.50
-0.10
2
4809
11:20:04
12.50
12.55
12.55
-0.05
5
4807
11:20:04
12.50
12.55
12.55
-0.05
1
4802
11:19:47
12.50
12.55
12.55
-0.05
10
4801
11:19:47
12.50
12.55
12.50
-0.10
10
4791
11:19:36
12.50
12.55
12.55
-0.05
10
4781
11:19:21
12.50
12.55
12.50
-0.10
3
4771
11:19:05
12.50
12.55
12.55
-0.05
1
4768
11:19:05
12.50
12.55
12.55
-0.05
10
4767
11:18:59
12.50
12.55
12.55
-0.05
20
4757
11:18:19
12.50
12.55
12.55
-0.05
5
4737
11:18:16
12.50
12.55
12.55
-0.05
2
4732
11:17:18
12.50
12.55
12.55
-0.05
2
4730
11:17:02
12.50
12.55
12.50
-0.10
10
4728
11:16:44
12.50
12.55
12.50
-0.10
50
4718
11:16:28
12.50
12.55
12.50
-0.10
2
4668
11:16:11
12.50
12.55
12.50
-0.10
50
4666
11:15:49
12.50
12.55
12.50
-0.10
5
4616
11:15:45
12.50
12.55
12.50
-0.10
5
4611
11:15:28
12.50
12.55
12.50
-0.10
5
4606
11:14:52
12.50
12.55
12.50
-0.10
20
4601
11:14:46
12.50
12.55
12.50
-0.10
20
4581
11:14:04
12.50
12.55
12.50
-0.10
30
4561
11:14:02
12.50
12.55
12.50
-0.10
1
4531
11:13:45
12.50
12.55
12.55
-0.05
1
4530
11:13:37
12.50
12.55
12.55
-0.05
10
4529
11:13:26
12.50
12.55
12.50
-0.10
2
4519
11:13:20
12.50
12.55
12.50
-0.10
1
4517
11:12:43
12.50
12.55
12.50
-0.10
15
4516
11:12:43
12.50
12.55
12.50
-0.10
4
4501
11:12:02
12.50
12.55
12.50
-0.10
1
4497
11:11:34
12.50
12.55
12.55
-0.05
3
4496
11:10:55
12.50
12.55
12.55
-0.05
1
4493
11:10:35
12.50
12.55
12.55
-0.05
5
4492
11:10:10
12.50
12.55
12.50
-0.10
1
4487
11:09:38
12.50
12.55
12.55
-0.05
1
4486
11:09:38
12.50
12.55
12.55
-0.05
1
4485
11:09:24
12.50
12.55
12.55
-0.05
1
4484
11:09:19
12.50
12.55
12.55
-0.05
1
4483
11:09:17
12.50
12.55
12.55
-0.05
1
4482
11:08:40
12.55
12.60
12.55
-0.05
4
4481
11:08:40
12.55
12.60
12.55
-0.05
8
4477
11:08:35
12.55
12.60
12.60
0
2
4469
11:08:27
12.55
12.60
12.55
-0.05
5
4467
11:08:24
12.55
12.60
12.55
-0.05
10
4462
11:08:16
12.55
12.60
12.55
-0.05
3
4452
11:07:44
12.55
12.60
12.55
-0.05
6
4449
11:07:41
12.55
12.60
12.55
-0.05
4
4443
11:07:28
12.55
12.60
12.55
-0.05
5
4439
11:07:20
12.55
12.60
12.55
-0.05
5
4434
11:07:14
12.55
12.60
12.60
0
1
4429
11:07:03
12.55
12.60
12.60
0
1
4428
11:06:54
12.55
12.60
12.55
-0.05
3
4427
11:06:38
12.55
12.60
12.60
0
1
4424
11:06:24
12.55
12.60
12.55
-0.05
1
4423
11:06:22
12.55
12.60
12.55
-0.05
7
4422
11:06:19
12.55
12.60
12.55
-0.05
10
4415
11:06:12
12.55
12.60
12.55
-0.05
30
4405
11:06:08
12.55
12.60
12.55
-0.05
5
4375
11:06:04
12.55
12.60
12.55
-0.05
5
4370
11:05:52
12.55
12.60
12.55
-0.05
1
4365
11:05:41
12.55
12.60
12.55
-0.05
10
4364
11:05:41
12.55
12.60
12.55
-0.05
5
4354
11:05:34
12.55
12.60
12.55
-0.05
10
4349
11:05:28
12.55
12.60
12.55
-0.05
2
4339
11:05:23
12.55
12.60
12.55
-0.05
5
4337
11:05:11
12.55
12.60
12.55
-0.05
2
4332
11:05:11
12.55
12.60
12.55
-0.05
20
4330
11:04:42
12.55
12.60
12.55
-0.05
40
4310
11:04:33
12.55
12.60
12.55
-0.05
5
4270
11:04:30
12.55
12.60
12.55
-0.05
5
4265
11:04:11
12.55
12.60
12.55
-0.05
1
4260
11:03:57
12.55
12.60
12.55
-0.05
4
4259
11:03:49
12.55
12.60
12.55
-0.05
1
4255
11:02:26
12.55
12.60
12.55
-0.05
1
4254
11:02:14
12.55
12.60
12.55
-0.05
15
4253
11:02:10
12.55
12.60
12.55
-0.05
15
4238
11:02:02
12.55
12.60
12.60
0
2
4223
11:01:50
12.55
12.60
12.60
0
2
4221
11:01:49
12.55
12.60
12.55
-0.05
4
4219
11:01:18
12.55
12.60
12.60
0
1
4215
11:01:01
12.55
12.60
12.60
0
1
4214
11:00:30
12.55
12.60
12.55
-0.05
1
4213
11:00:08
12.55
12.60
12.55
-0.05
31
4212
10:58:52
12.55
12.60
12.55
-0.05
3
4181
10:58:19
12.55
12.60
12.55
-0.05
20
4178
10:58:16
12.55
12.60
12.55
-0.05
1
4158
10:57:18
12.55
12.60
12.55
-0.05
7
4157
10:56:59
12.55
12.60
12.55
-0.05
10
4150
10:55:25
12.55
12.60
12.60
0
1
4140
10:54:58
12.55
12.60
12.60
0
1
4139
10:54:12
12.55
12.60
12.60
0
1
4138
10:53:45
12.55
12.60
12.60
0
5
4137
10:52:35
12.55
12.60
12.60
0
10
4132
10:52:17
12.55
12.60
12.55
-0.05
9
4122
10:51:43
12.55
12.60
12.55
-0.05
1
4113
10:51:30
12.55
12.60
12.55
-0.05
1
4112
10:50:49
12.55
12.60
12.55
-0.05
2
4111
10:49:45
12.55
12.60
12.60
0
2
4109
10:49:41
12.55
12.60
12.60
0
3
4107
10:49:37
12.55
12.60
12.60
0
3
4104
10:49:15
12.55
12.60
12.60
0
1
4101
10:48:45
12.55
12.60
12.60
0
1
4100
10:48:05
12.55
12.60
12.60
0
2
4099
10:47:34
12.55
12.60
12.55
-0.05
1
4097
10:47:14
12.55
12.60
12.60
0
2
4096
10:47:13
12.55
12.60
12.60
0
1
4094
10:46:51
12.55
12.60
12.60
0
1
4093
10:46:31
12.55
12.60
12.60
0
1
4092
10:46:08
12.55
12.60
12.60
0
5
4091
10:45:46
12.55
12.60
12.60
0
5
4086
10:45:44
12.55
12.60
12.60
0
1
4081
10:45:43
12.55
12.60
12.60
0
4
4080
10:45:25
12.55
12.60
12.60
0
2
4076
10:45:21
12.55
12.60
12.55
-0.05
1
4074
10:45:15
12.55
12.60
12.55
-0.05
10
4073
10:44:50
12.55
12.60
12.60
0
1
4063
10:44:46
12.55
12.60
12.60
0
5
4062
10:44:45
12.55
12.60
12.60
0
1
4057
10:44:39
12.55
12.60
12.60
0
2
4056
10:44:06
12.55
12.60
12.60
0
1
4054
10:44:00
12.55
12.60
12.60
0
2
4053
10:43:28
12.55
12.60
12.60
0
1
4051
10:43:19
12.55
12.60
12.60
0
5
4050
10:43:03
12.55
12.60
12.60
0
7
4045
10:42:44
12.55
12.60
12.55
-0.05
20
4038
10:42:16
12.55
12.60
12.60
0
1
4018
10:42:13
12.55
12.60
12.60
0
1
4017
10:42:07
12.60
12.65
12.60
0
7
4016
10:42:07
12.60
12.65
12.65
+0.05
1
4009
10:42:03
12.60
12.65
12.60
0
10
4008
10:41:56
12.60
12.65
12.60
0
3
3998
10:41:50
12.60
12.65
12.60
0
1
3995
10:41:45
12.60
12.65
12.60
0
20
3994
10:41:42
12.60
12.65
12.60
0
10
3974
10:40:44
12.60
12.65
12.60
0
1
3964
10:40:33
12.60
12.65
12.60
0
20
3963
10:40:27
12.60
12.65
12.60
0
20
3943
10:40:14
12.60
12.65
12.60
0
5
3923
10:40:08
12.60
12.65
12.60
0
50
3918
10:40:01
12.60
12.65
12.60
0
4
3868
10:39:20
12.60
12.65
12.60
0
2
3864
10:39:16
12.60
12.65
12.65
+0.05
1
3862
10:39:07
12.60
12.65
12.65
+0.05
1
3861
10:38:07
12.60
12.65
12.65
+0.05
1
3860
10:37:51
12.60
12.65
12.65
+0.05
4
3859
10:36:37
12.60
12.65
12.65
+0.05
1
3855
10:36:33
12.60
12.65
12.65
+0.05
1
3854
10:36:31
12.60
12.65
12.60
0
2
3853
10:36:14
12.60
12.65
12.65
+0.05
39
3851
10:34:53
12.60
12.65
12.60
0
10
3812
10:34:22
12.60
12.65
12.65
+0.05
5
3802
10:33:19
12.60
12.65
12.65
+0.05
5
3797
10:32:46
12.60
12.65
12.60
0
4
3792
10:31:32
12.60
12.65
12.65
+0.05
1
3788
10:31:23
12.60
12.65
12.65
+0.05
5
3787
10:31:02
12.60
12.65
12.60
0
10
3782
10:31:01
12.60
12.65
12.65
+0.05
5
3772
10:30:48
12.60
12.65
12.60
0
9
3767
10:30:45
12.60
12.65
12.60
0
2
3758
10:30:43
12.60
12.65
12.60
0
5
3756
10:30:00
12.60
12.65
12.60
0
1
3751
10:29:14
12.55
12.60
12.60
0
14
3750
10:29:12
12.55
12.60
12.60
0
2
3736
10:29:07
12.55
12.60
12.60
0
1
3734
10:29:07
12.55
12.60
12.60
0
1
3733
10:29:00
12.55
12.60
12.60
0
10
3732
10:28:54
12.55
12.60
12.60
0
1
3722
10:28:49
12.55
12.60
12.60
0
1
3721
10:28:33
12.55
12.60
12.55
-0.05
1
3720
10:28:28
12.55
12.60
12.60
0
10
3719
10:28:01
12.55
12.60
12.55
-0.05
3
3709
10:27:42
12.55
12.60
12.60
0
1
3706
10:27:30
12.55
12.60
12.60
0
2
3705
10:27:29
12.60
12.65
12.60
0
25
3703
10:27:21
12.60
12.65
12.60
0
4
3678
10:27:02
12.60
12.65
12.60
0
1
3674
10:27:01
12.60
12.65
12.60
0
4
3673
10:27:01
12.60
12.65
12.60
0
4
3669
10:26:57
12.60
12.65
12.60
0
1
3665
10:26:55
12.60
12.65
12.60
0
15
3664
10:26:30
12.60
12.65
12.60
0
2
3649
10:26:11
12.60
12.65
12.60
0
2
3647
10:25:58
12.60
12.65
12.60
0
1
3645
10:25:36
12.60
12.65
12.60
0
1
3644
10:25:25
12.60
12.65
12.60
0
5
3643
10:25:23
12.60
12.65
12.60
0
10
3638
10:25:16
12.60
12.65
12.60
0
10
3628
10:25:12
12.60
12.65
12.60
0
2
3618
10:25:11
12.60
12.65
12.60
0
1
3616
10:25:03
12.60
12.65
12.60
0
20
3615
10:24:28
12.60
12.65
12.60
0
1
3595
10:24:24
12.60
12.65
12.60
0
17
3594
10:24:24
12.60
12.65
12.60
0
50
3577
10:24:24
12.60
12.65
12.60
0
10
3527
10:24:21
12.60
12.65
12.60
0
1
3517
10:24:01
12.60
12.65
12.60
0
10
3516
10:23:25
12.60
12.65
12.60
0
10
3506
10:23:20
12.60
12.65
12.60
0
1
3496
10:23:19
12.60
12.65
12.65
+0.05
1
3495
10:22:28
12.60
12.65
12.65
+0.05
1
3494
10:21:08
12.60
12.65
12.60
0
5
3493
10:21:07
12.60
12.65
12.60
0
3
3488
10:20:40
12.60
12.65
12.65
+0.05
15
3485
10:20:26
12.60
12.65
12.65
+0.05
5
3470
10:19:44
12.60
12.65
12.65
+0.05
5
3465
10:19:36
12.60
12.65
12.60
0
1
3460
10:19:33
12.60
12.65
12.60
0
10
3459
10:19:28
12.60
12.65
12.60
0
27
3449
10:19:12
12.60
12.65
12.60
0
1
3422
10:18:43
12.60
12.65
12.60
0
2
3421
10:18:36
12.60
12.65
12.65
+0.05
1
3419
10:18:29
12.60
12.65
12.60
0
1
3418
10:17:54
12.55
12.60
12.60
0
1
3417
10:17:54
12.60
12.65
12.60
0
3
3416
10:17:46
12.55
12.60
12.60
0
49
3413
10:17:46
12.55
12.60
12.60
0
5
3364
10:17:39
12.55
12.60
12.60
0
20
3359
10:17:20
12.55
12.60
12.55
-0.05
5
3339
10:17:01
12.55
12.60
12.55
-0.05
10
3334
10:16:37
12.55
12.60
12.55
-0.05
13
3324
10:16:31
12.55
12.60
12.55
-0.05
5
3311
10:16:18
12.55
12.60
12.55
-0.05
17
3306
10:16:00
12.55
12.60
12.55
-0.05
1
3289
10:15:59
12.55
12.60
12.55
-0.05
20
3288
10:15:46
12.55
12.60
12.55
-0.05
1
3268
10:15:42
12.55
12.60
12.60
0
10
3267
10:15:42
12.55
12.60
12.55
-0.05
60
3257
10:15:33
12.55
12.60
12.55
-0.05
2
3197
10:15:27
12.55
12.60
12.55
-0.05
12
3195
10:14:58
12.55
12.60
12.55
-0.05
1
3183
10:14:46
12.55
12.60
12.55
-0.05
5
3182
10:14:28
12.55
12.60
12.60
0
2
3177
10:14:19
12.55
12.60
12.55
-0.05
5
3175
10:14:07
12.55
12.60
12.55
-0.05
5
3170
10:13:49
12.55
12.60
12.55
-0.05
4
3165
10:13:23
12.55
12.60
12.55
-0.05
2
3161
10:13:13
12.55
12.60
12.55
-0.05
5
3159
10:13:03
12.55
12.60
12.60
0
5
3154
10:12:47
12.55
12.60
12.55
-0.05
5
3149
10:12:31
12.55
12.60
12.60
0
1
3144
10:12:03
12.55
12.60
12.60
0
10
3143
10:11:24
12.55
12.60
12.60
0
1
3133
10:11:13
12.55
12.60
12.60
0
1
3132
10:11:12
12.55
12.60
12.60
0
5
3131
10:11:06
12.55
12.60
12.55
-0.05
10
3126
10:11:02
12.55
12.60
12.60
0
1
3116
10:10:44
12.55
12.60
12.60
0
1
3115
10:10:43
12.55
12.60
12.60
0
5
3114
10:10:37
12.55
12.60
12.60
0
1
3109
10:10:31
12.55
12.60
12.60
0
1
3108
10:10:25
12.55
12.60
12.60
0
1
3107
10:10:20
12.55
12.60
12.60
0
1
3106
10:10:09
12.55
12.60
12.60
0
1
3105
10:09:59
12.55
12.60
12.60
0
1
3104
10:09:59
12.60
12.65
12.60
0
9
3103
10:09:58
12.60
12.65
12.60
0
6
3094
10:09:54
12.60
12.65
12.60
0
4
3088
10:09:52
12.60
12.65
12.60
0
20
3084
10:09:50
12.60
12.65
12.60
0
5
3064
10:09:25
12.60
12.65
12.60
0
5
3059
10:09:21
12.60
12.65
12.60
0
10
3054
10:09:20
12.60
12.65
12.60
0
5
3044
10:09:11
12.60
12.65
12.60
0
5
3039
10:09:10
12.60
12.65
12.60
0
1
3034
10:09:07
12.60
12.65
12.60
0
2
3033
10:09:05
12.60
12.65
12.60
0
10
3031
10:09:04
12.60
12.65
12.60
0
48
3021
10:09:04
12.60
12.65
12.60
0
80
2973
10:09:03
12.60
12.65
12.60
0
8
2893
10:09:03
12.60
12.65
12.60
0
72
2885
10:08:55
12.60
12.65
12.60
0
3
2813
10:08:46
12.60
12.65
12.60
0
10
2810
10:08:45
12.60
12.65
12.60
0
35
2800
10:08:19
12.60
12.65
12.60
0
5
2765
10:08:01
12.60
12.65
12.60
0
1
2760
10:07:34
12.60
12.65
12.60
0
2
2759
10:07:24
12.60
12.65
12.60
0
6
2757
10:07:21
12.60
12.65
12.60
0
5
2751
10:07:18
12.60
12.65
12.60
0
1
2746
10:07:12
12.60
12.65
12.60
0
105
2745
10:06:28
12.60
12.65
12.65
+0.05
2
2640
10:05:40
12.65
12.70
12.65
+0.05
1
2638
10:05:35
12.65
12.70
12.65
+0.05
1
2637
10:05:35
12.65
12.70
12.65
+0.05
17
2636
10:05:30
12.65
12.70
12.65
+0.05
6
2619
10:05:30
12.60
12.65
12.65
+0.05
7
2613
10:05:19
12.60
12.65
12.65
+0.05
5
2606
10:05:18
12.60
12.65
12.65
+0.05
2
2601
10:05:00
12.60
12.65
12.65
+0.05
2
2599
10:04:36
12.60
12.65
12.65
+0.05
5
2597
10:04:26
12.60
12.65
12.65
+0.05
3
2592
10:04:22
12.60
12.65
12.65
+0.05
1
2589
10:04:03
12.60
12.65
12.65
+0.05
2
2588
10:03:58
12.60
12.65
12.65
+0.05
2
2586
10:03:38
12.60
12.65
12.65
+0.05
6
2584
10:03:35
12.60
12.65
12.65
+0.05
2
2578
10:03:14
12.60
12.65
12.65
+0.05
1
2576
10:03:08
12.60
12.65
12.65
+0.05
1
2575
10:03:04
12.60
12.65
12.65
+0.05
5
2574
10:03:01
12.60
12.65
12.60
0
5
2569
10:02:58
12.60
12.65
12.65
+0.05
10
2564
10:02:57
12.60
12.65
12.65
+0.05
1
2554
10:02:55
12.60
12.65
12.65
+0.05
1
2553
10:02:51
12.60
12.65
12.65
+0.05
10
2552
10:02:07
12.60
12.65
12.65
+0.05
1
2542
10:02:00
12.60
12.65
12.65
+0.05
1
2541
10:01:55
12.60
12.65
12.65
+0.05
5
2540
10:01:28
12.60
12.65
12.65
+0.05
1
2535
10:01:24
12.60
12.65
12.60
0
1
2534
10:01:12
12.60
12.65
12.60
0
17
2533
10:01:07
12.65
12.70
12.65
+0.05
1
2516
10:01:00
12.65
12.70
12.65
+0.05
27
2515
10:01:00
12.65
12.70
12.65
+0.05
25
2488
10:00:19
12.65
12.70
12.65
+0.05
5
2463
10:00:09
12.60
12.65
12.65
+0.05
1
2458
10:00:07
12.60
12.65
12.65
+0.05
2
2457
10:00:03
12.60
12.65
12.65
+0.05
20
2455
10:00:02
12.60
12.65
12.65
+0.05
1
2435
09:59:51
12.60
12.65
12.65
+0.05
1
2434
09:59:35
12.60
12.65
12.65
+0.05
1
2433
09:59:33
12.60
12.65
12.60
0
13
2432
09:59:11
12.60
12.65
12.65
+0.05
10
2419
09:58:19
12.60
12.65
12.60
0
2
2409
09:58:18
12.60
12.65
12.65
+0.05
1
2407
09:58:12
12.60
12.65
12.60
0
2
2406
09:58:11
12.60
12.65
12.65
+0.05
1
2404
09:57:46
12.65
12.70
12.65
+0.05
1
2403
09:57:45
12.60
12.65
12.70
+0.10
1
2402
09:57:45
12.60
12.65
12.65
+0.05
19
2401
09:57:34
12.65
12.70
12.65
+0.05
1
2382
09:57:33
12.65
12.70
12.65
+0.05
2
2381
09:57:08
12.60
12.65
12.65
+0.05
1
2379
09:57:00
12.60
12.65
12.65
+0.05
1
2378
09:56:43
12.65
12.70
12.65
+0.05
2
2377
09:56:40
12.60
12.65
12.65
+0.05
1
2375
09:56:39
12.60
12.65
12.65
+0.05
1
2374
09:56:31
12.60
12.65
12.60
0
2
2373
09:56:25
12.60
12.65
12.60
0
10
2371
09:56:22
12.60
12.65
12.65
+0.05
1
2361
09:56:12
12.60
12.65
12.65
+0.05
1
2360
09:55:51
12.65
12.70
12.65
+0.05
10
2359
09:55:38
12.60
12.70
12.70
+0.10
10
2349
09:54:54
12.65
12.70
12.65
+0.05
113
2339
09:54:54
12.65
12.70
12.65
+0.05
70
2226
09:54:46
12.65
12.70
12.65
+0.05
5
2156
09:54:44
12.65
12.70
12.65
+0.05
10
2151
09:54:40
12.65
12.70
12.65
+0.05
7
2141
09:54:03
12.65
12.70
12.65
+0.05
2
2134
09:53:35
12.65
12.70
12.65
+0.05
3
2132
09:53:24
12.65
12.70
12.65
+0.05
1
2129
09:53:20
12.65
12.70
12.65
+0.05
4
2128
09:52:48
12.65
12.70
12.65
+0.05
1
2124
09:52:16
12.65
12.70
12.65
+0.05
2
2123
09:51:57
12.65
12.70
12.70
+0.10
4
2121
09:51:35
12.65
12.70
12.70
+0.10
1
2117
09:51:13
12.65
12.70
12.70
+0.10
10
2116
09:51:05
12.65
12.70
12.65
+0.05
1
2106
09:50:24
12.65
12.70
12.65
+0.05
1
2105
09:50:08
12.65
12.70
12.65
+0.05
1
2104
09:50:00
12.65
12.70
12.65
+0.05
1
2103
09:49:52
12.65
12.70
12.65
+0.05
2
2102
09:49:24
12.65
12.70
12.65
+0.05
6
2100
09:49:03
12.65
12.70
12.65
+0.05
2
2094
09:48:50
12.65
12.70
12.70
+0.10
2
2092
09:48:23
12.65
12.70
12.70
+0.10
1
2090
09:47:21
12.65
12.70
12.65
+0.05
2
2089
09:47:03
12.65
12.70
12.70
+0.10
1
2087
09:46:32
12.65
12.70
12.70
+0.10
2
2086
09:46:25
12.65
12.70
12.70
+0.10
2
2084
09:45:46
12.65
12.70
12.65
+0.05
1
2082
09:45:25
12.65
12.70
12.65
+0.05
1
2081
09:45:24
12.65
12.70
12.70
+0.10
1
2080
09:45:21
12.65
12.70
12.70
+0.10
1
2079
09:45:19
12.65
12.70
12.70
+0.10
3
2078
09:45:01
12.65
12.70
12.70
+0.10
3
2075
09:45:00
12.65
12.70
12.70
+0.10
1
2072
09:45:00
12.65
12.70
12.70
+0.10
1
2071
09:44:23
12.65
12.70
12.70
+0.10
3
2070
09:44:20
12.65
12.70
12.70
+0.10
1
2067
09:43:15
12.65
12.70
12.65
+0.05
1
2066
09:42:59
12.65
12.70
12.70
+0.10
10
2065
09:42:52
12.65
12.70
12.70
+0.10
2
2055
09:42:45
12.65
12.70
12.65
+0.05
10
2053
09:42:36
12.65
12.70
12.70
+0.10
1
2043
09:42:20
12.65
12.70
12.65
+0.05
1
2042
09:42:14
12.65
12.70
12.70
+0.10
1
2041
09:41:48
12.65
12.70
12.70
+0.10
1
2040
09:41:37
12.65
12.70
12.65
+0.05
3
2039
09:41:24
12.65
12.70
12.70
+0.10
1
2036
09:41:24
12.65
12.70
12.70
+0.10
1
2035
09:41:22
12.65
12.70
12.70
+0.10
1
2034
09:41:08
12.65
12.70
12.70
+0.10
1
2033
09:40:43
12.65
12.70
12.65
+0.05
2
2032
09:40:28
12.70
12.75
12.65
+0.05
16
2030
09:40:28
12.70
12.75
12.70
+0.10
90
2014
09:39:30
12.70
12.75
12.70
+0.10
2
1924
09:39:19
12.70
12.75
12.70
+0.10
1
1922
09:38:50
12.70
12.75
12.70
+0.10
17
1921
09:38:04
12.70
12.75
12.75
+0.15
1
1904
09:38:02
12.70
12.75
12.70
+0.10
2
1903
09:37:46
12.70
12.75
12.70
+0.10
5
1901
09:37:04
12.70
12.75
12.75
+0.15
1
1896
09:36:57
12.70
12.75
12.70
+0.10
2
1895
09:36:53
12.70
12.75
12.75
+0.15
1
1893
09:36:20
12.70
12.75
12.70
+0.10
4
1892
09:35:49
12.70
12.75
12.75
+0.15
1
1888
09:35:49
12.70
12.75
12.70
+0.10
2
1887
09:35:23
12.70
12.75
12.75
+0.15
1
1885
09:35:15
12.70
12.75
12.75
+0.15
1
1884
09:34:45
12.70
12.75
12.70
+0.10
5
1883
09:34:38
12.70
12.75
12.75
+0.15
3
1878
09:34:12
12.70
12.75
12.70
+0.10
3
1875
09:33:40
12.70
12.75
12.70
+0.10
5
1872
09:33:28
12.70
12.75
12.70
+0.10
20
1867
09:32:47
12.70
12.75
12.70
+0.10
1
1847
09:32:40
12.70
12.75
12.70
+0.10
1
1846
09:32:27
12.70
12.75
12.70
+0.10
10
1845
09:32:09
12.70
12.75
12.70
+0.10
10
1835
09:32:03
12.70
12.75
12.75
+0.15
1
1825
09:32:01
12.70
12.75
12.75
+0.15
1
1824
09:31:41
12.70
12.75
12.75
+0.15
1
1823
09:31:35
12.70
12.75
12.70
+0.10
12
1822
09:30:41
12.70
12.75
12.75
+0.15
2
1810
09:29:43
12.70
12.75
12.75
+0.15
13
1808
09:28:27
12.70
12.75
12.75
+0.15
5
1795
09:27:51
12.70
12.75
12.75
+0.15
10
1790
09:27:49
12.70
12.75
12.70
+0.10
6
1780
09:27:14
12.70
12.75
12.70
+0.10
5
1774
09:27:08
12.70
12.75
12.70
+0.10
10
1769
09:26:47
12.70
12.75
12.70
+0.10
1
1759
09:26:20
12.70
12.75
12.70
+0.10
8
1758
09:26:16
12.65
12.70
12.70
+0.10
2
1750
09:26:14
12.65
12.70
12.70
+0.10
1
1748
09:26:06
12.65
12.70
12.70
+0.10
5
1747
09:26:02
12.65
12.70
12.70
+0.10
1
1742
09:26:02
12.65
12.70
12.70
+0.10
1
1741
09:26:02
12.65
12.70
12.70
+0.10
1
1740
09:25:52
12.65
12.70
12.70
+0.10
1
1739
09:25:51
12.65
12.70
12.70
+0.10
1
1738
09:25:50
12.70
12.75
12.70
+0.10
27
1737
09:25:33
12.65
12.70
12.70
+0.10
56
1710
09:25:22
12.65
12.70
12.70
+0.10
2
1654
09:25:22
12.65
12.70
12.70
+0.10
1
1652
09:25:17
12.65
12.70
12.70
+0.10
3
1651
09:25:12
12.70
12.75
12.70
+0.10
98
1648
09:25:00
12.70
12.75
12.75
+0.15
1
1550
09:24:59
12.70
12.75
12.75
+0.15
3
1549
09:24:40
12.70
12.75
12.75
+0.15
2
1546
09:24:02
12.75
12.80
12.75
+0.15
2
1544
09:23:41
12.75
12.80
12.75
+0.15
1
1542
09:22:47
12.75
12.80
12.75
+0.15
5
1541
09:22:18
12.75
12.80
12.75
+0.15
1
1536
09:22:09
12.75
12.80
12.75
+0.15
2
1535
09:21:34
12.75
12.80
12.75
+0.15
4
1533
09:21:34
12.70
12.75
12.75
+0.15
6
1529
09:20:47
12.70
12.75
12.70
+0.10
9
1523
09:20:24
12.75
12.80
12.70
+0.10
1
1514
09:20:24
12.75
12.80
12.75
+0.15
2
1513
09:20:13
12.70
12.75
12.75
+0.15
1
1511
09:20:04
12.70
12.75
12.70
+0.10
1
1510
09:19:48
12.70
12.80
12.70
+0.10
2
1509
09:19:41
12.70
12.80
12.70
+0.10
2
1507
09:19:33
12.70
12.80
12.70
+0.10
2
1505
09:19:09
12.70
12.80
12.70
+0.10
3
1503
09:19:09
12.75
12.80
12.75
+0.15
10
1500
09:19:09
12.75
12.80
12.75
+0.15
5
1490
09:19:09
12.75
12.80
12.75
+0.15
2
1485
09:19:08
12.70
12.75
12.75
+0.15
3
1483
09:19:05
12.70
12.75
12.75
+0.15
3
1480
09:18:58
12.70
12.75
12.75
+0.15
3
1477
09:18:22
12.75
12.80
12.75
+0.15
2
1474
09:18:02
12.75
12.80
12.75
+0.15
2
1472
09:17:52
12.70
12.80
12.80
+0.20
1
1470
09:17:51
12.75
12.80
12.75
+0.15
48
1469
09:17:51
12.75
12.80
12.75
+0.15
55
1421
09:17:42
12.75
12.80
12.80
+0.20
3
1366
09:17:41
12.75
12.80
12.75
+0.15
3
1363
09:17:33
12.75
12.80
12.80
+0.20
5
1360
09:17:29
12.75
12.80
12.75
+0.15
3
1355
09:17:23
12.75
12.80
12.75
+0.15
60
1352
09:17:04
12.75
12.80
12.80
+0.20
3
1292
09:16:55
12.75
12.80
12.80
+0.20
1
1289
09:16:53
12.75
12.80
12.80
+0.20
1
1288
09:16:51
12.75
12.80
12.80
+0.20
5
1287
09:16:50
12.75
12.80
12.80
+0.20
1
1282
09:16:48
12.75
12.80
12.80
+0.20
5
1281
09:16:39
12.80
12.85
12.80
+0.20
2
1276
09:16:28
12.75
12.80
12.80
+0.20
1
1274
09:16:26
12.75
12.80
12.80
+0.20
2
1273
09:16:20
12.75
12.85
12.75
+0.15
5
1271
09:16:17
12.75
12.80
12.80
+0.20
1
1266
09:16:15
12.75
12.85
12.75
+0.15
1
1265
09:16:08
12.80
12.85
12.80
+0.20
3
1264
09:15:54
12.75
12.80
12.80
+0.20
1
1261
09:15:54
12.80
12.85
12.80
+0.20
1
1260
09:15:52
12.80
12.85
12.85
+0.25
40
1259
09:15:47
12.80
12.85
12.80
+0.20
2
1219
09:15:42
12.75
12.80
12.80
+0.20
1
1217
09:15:42
12.80
12.85
12.80
+0.20
2
1216
09:15:35
12.75
12.80
12.80
+0.20
2
1214
09:15:33
12.75
12.80
12.80
+0.20
55
1212
09:15:33
12.75
12.80
12.80
+0.20
85
1157
09:15:32
12.75
12.80
12.80
+0.20
1
1072
09:15:26
12.75
12.80
12.80
+0.20
2
1071
09:15:20
12.75
12.80
12.80
+0.20
20
1069
09:15:12
12.75
12.80
12.75
+0.15
1
1049
09:15:07
12.75
12.80
12.80
+0.20
10
1048
09:14:58
12.75
12.80
12.75
+0.15
1
1038
09:14:57
12.75
12.80
12.80
+0.20
1
1037
09:14:57
12.75
12.80
12.80
+0.20
2
1036
09:14:49
12.75
12.80
12.80
+0.20
2
1034
09:14:33
12.70
12.75
12.75
+0.15
127
1032
09:14:18
12.70
12.75
12.75
+0.15
1
905
09:13:57
12.70
12.75
12.75
+0.15
1
904
09:13:52
12.70
12.75
12.70
+0.10
5
903
09:13:46
12.65
12.70
12.70
+0.10
5
898
09:13:46
12.65
12.70
12.70
+0.10
2
893
09:13:43
12.65
12.70
12.70
+0.10
3
891
09:13:43
12.65
12.70
12.70
+0.10
1
888
09:13:40
12.65
12.70
12.70
+0.10
1
887
09:13:38
12.65
12.70
12.70
+0.10
10
886
09:13:36
12.65
12.70
12.70
+0.10
5
876
09:13:25
12.65
12.70
12.70
+0.10
1
871
09:13:17
12.65
12.70
12.70
+0.10
10
870
09:13:16
12.65
12.70
12.70
+0.10
1
860
09:13:13
12.65
12.70
12.70
+0.10
1
859
09:12:35
12.65
12.70
12.70
+0.10
5
858
09:12:32
12.65
12.70
12.70
+0.10
2
853
09:12:29
12.65
12.70
12.70
+0.10
1
851
09:12:28
12.65
12.70
12.70
+0.10
4
850
09:12:23
12.65
12.70
12.70
+0.10
1
846
09:12:08
12.65
12.70
12.70
+0.10
2
845
09:12:06
12.65
12.70
12.70
+0.10
1
843
09:12:02
12.65
12.70
12.70
+0.10
10
842
09:11:54
12.65
12.70
12.70
+0.10
1
832
09:11:49
12.65
12.70
12.70
+0.10
2
831
09:11:43
12.65
12.70
12.65
+0.05
2
829
09:11:24
12.65
12.70
12.70
+0.10
5
827
09:11:15
12.65
12.70
12.70
+0.10
2
822
09:10:57
12.65
12.70
12.70
+0.10
2
820
09:10:51
12.65
12.70
12.70
+0.10
1
818
09:10:50
12.65
12.70
12.70
+0.10
5
817
09:10:42
12.65
12.70
12.70
+0.10
1
812
09:10:41
12.65
12.70
12.70
+0.10
1
811
09:10:37
12.65
12.70
12.70
+0.10
5
810
09:10:33
12.65
12.70
12.70
+0.10
5
805
09:10:24
12.65
12.75
12.65
+0.05
2
800
09:10:19
12.65
12.70
12.70
+0.10
72
798
09:10:08
12.65
12.70
12.70
+0.10
1
726
09:10:04
12.65
12.70
12.70
+0.10
3
725
09:10:00
12.65
12.70
12.70
+0.10
2
722
09:09:59
12.65
12.70
12.70
+0.10
5
720
09:09:54
12.65
12.70
12.70
+0.10
1
715
09:09:54
12.65
12.70
12.70
+0.10
1
714
09:09:48
12.65
12.70
12.70
+0.10
2
713
09:09:44
12.65
12.70
12.70
+0.10
10
711
09:09:40
12.65
12.70
12.70
+0.10
3
701
09:09:38
12.65
12.70
12.70
+0.10
5
698
09:09:16
12.65
12.70
12.70
+0.10
1
693
09:09:10
12.65
12.70
12.70
+0.10
3
692
09:09:05
12.70
12.75
12.70
+0.10
57
689
09:09:04
12.70
12.75
12.70
+0.10
3
632
09:08:52
12.70
12.75
12.70
+0.10
1
629
09:08:49
12.70
12.75
12.70
+0.10
1
628
09:08:46
12.70
12.75
12.70
+0.10
1
627
09:08:43
12.70
12.75
12.70
+0.10
5
626
09:08:42
12.70
12.75
12.70
+0.10
8
621
09:08:34
12.70
12.75
12.70
+0.10
2
613
09:08:34
12.70
12.75
12.70
+0.10
6
611
09:08:34
12.70
12.75
12.70
+0.10
25
605
09:08:34
12.70
12.75
12.70
+0.10
3
580
09:08:33
12.70
12.75
12.70
+0.10
1
577
09:08:32
12.70
12.75
12.70
+0.10
1
576
09:08:31
12.70
12.75
12.70
+0.10
1
575
09:08:16
12.70
12.75
12.70
+0.10
2
574
09:08:16
12.70
12.75
12.75
+0.15
1
572
09:08:04
12.70
12.75
12.75
+0.15
3
571
09:07:56
12.70
12.75
12.70
+0.10
20
568
09:07:53
12.70
12.75
12.70
+0.10
5
548
09:07:48
12.70
12.75
12.70
+0.10
8
543
09:07:46
12.70
12.75
12.75
+0.15
10
535
09:07:41
12.70
12.75
12.75
+0.15
1
525
09:07:40
12.70
12.75
12.70
+0.10
1
524
09:07:03
12.70
12.75
12.75
+0.15
3
523
09:06:53
12.70
12.75
12.75
+0.15
1
520
09:06:47
12.70
12.75
12.75
+0.15
2
519
09:06:47
12.70
12.75
12.70
+0.10
2
517
09:06:17
12.70
12.75
12.75
+0.15
2
515
09:06:14
12.70
12.75
12.70
+0.10
4
513
09:06:04
12.70
12.75
12.75
+0.15
2
509
09:06:04
12.70
12.75
12.75
+0.15
1
507
09:06:03
12.70
12.75
12.70
+0.10
2
506
09:05:54
12.70
12.75
12.70
+0.10
1
504
09:05:45
12.70
12.75
12.70
+0.10
2
503
09:05:10
12.70
12.75
12.75
+0.15
3
501
09:05:05
12.70
12.75
12.70
+0.10
3
498
09:05:00
12.70
12.75
12.75
+0.15
1
495
09:04:59
12.70
12.75
12.70
+0.10
1
494
09:04:51
12.70
12.75
12.70
+0.10
1
493
09:04:47
12.70
12.75
12.75
+0.15
1
492
09:03:59
12.75
12.80
12.75
+0.15
2
491
09:03:47
12.75
12.80
12.75
+0.15
2
489
09:03:46
12.70
12.80
12.80
+0.20
5
487
09:03:39
12.75
12.80
12.75
+0.15
10
482
09:03:29
12.70
12.80
12.70
+0.10
1
472
09:03:25
12.70
12.80
12.80
+0.20
5
471
09:03:17
12.70
12.80
12.70
+0.10
10
466
09:03:13
12.70
12.80
12.80
+0.20
2
456
09:03:11
12.75
12.80
12.75
+0.15
2
454
09:03:11
12.75
12.80
12.75
+0.15
8
452
09:03:08
12.75
12.80
12.80
+0.20
1
444
09:03:06
12.75
12.80
12.80
+0.20
1
443
09:02:58
12.75
12.80
12.80
+0.20
10
442
09:02:49
12.75
12.80
12.80
+0.20
1
432
09:02:46
12.75
12.80
12.80
+0.20
2
431
09:02:39
12.75
12.80
12.80
+0.20
10
429
09:02:37
12.75
12.80
12.80
+0.20
1
419
09:02:36
12.70
12.80
12.80
+0.20
20
418
09:02:29
12.70
12.80
12.80
+0.20
1
398
09:02:28
12.70
12.80
12.70
+0.10
5
397
09:02:24
12.70
12.80
12.80
+0.20
2
392
09:02:17
12.75
12.80
12.75
+0.15
27
390
09:02:16
12.75
12.80
12.75
+0.15
3
363
09:02:05
12.70
12.75
12.75
+0.15
3
360
09:02:03
12.70
12.75
12.75
+0.15
1
357
09:01:58
12.70
12.75
12.70
+0.10
5
356
09:01:54
12.70
12.80
12.80
+0.20
10
351
09:01:52
12.75
12.80
12.75
+0.15
2
341
09:01:51
12.75
12.80
12.70
+0.10
11
339
09:01:51
12.75
12.80
12.75
+0.15
29
328
09:01:47
12.75
12.80
12.75
+0.15
3
299
09:01:37
12.75
12.80
12.75
+0.15
5
296
09:01:27
12.75
12.80
12.80
+0.20
1
291
09:01:23
12.75
12.80
12.75
+0.15
1
290
09:01:09
12.75
12.85
12.75
+0.15
1
289
09:01:06
12.75
12.80
12.80
+0.20
2
288
09:01:06
12.75
12.85
12.85
+0.25
20
286
09:00:58
12.75
12.80
12.85
+0.25
3
266
09:00:58
12.75
12.80
12.80
+0.20
2
263
09:00:55
12.75
12.85
12.85
+0.25
3
261
09:00:46
12.75
12.85
12.85
+0.25
5
258
09:00:44
12.75
12.85
12.85
+0.25
2
253
09:00:44
12.75
12.85
12.85
+0.25
10
251
09:00:43
12.80
12.85
12.80
+0.20
16
241
09:00:43
12.80
12.85
12.80
+0.20
33
225
09:00:41
12.80
12.85
12.80
+0.20
5
192
09:00:38
12.80
12.85
12.85
+0.25
10
187
09:00:23
12.80
12.85
12.85
+0.25
2
177
09:00:19
--
--
12.85
+0.25
175
175
個股名稱
中華電2021年每股獲利上看4.4元
搶攻電動車 鴻華先進：2月接單4...
最近查詢
我的自選股
價量排行
虛擬交易所
‧
尖端醫細胞治療再傳捷報
‧
聯發科法說前市場屏息 一度重躍...
‧
鴻華：車用晶片缺貨 估上半年有...
‧
力成拚成長續轉型 法人看好獲利...
更多
加密貨幣
比特幣
BTC
31861.08
-505.31
-1.56%
以太幣
ETH
1315.29
-9.12
-0.69%
瑞波幣
XRP
0.266195
0.00
-1.08%
比特幣現金
BCH
416.69
-17.11
-3.94%
萊特幣
LTC
131.57
-5.87
-4.27%
卡達幣
ADA
0.333578
-0.01
-3.00%
波場幣
TRX
0.028929
0.00
-2.13%
恆星幣
XLM
0.255318
-0.01
-2.62%
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。
