APP
PChome
說明
(
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
法說會
股市
個股資訊
線型走勢
最新
[公告] 陽明:公告本公司受邀參加富邦證券舉辦之法人說明會
熱門
威力彩第108098期頭獎摃龜
更新報價
康 舒
(6282)
電子零組件業
上市
金仁寶
集團
23.90
▲+0.20
+0.84%
1.45
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.20
6,067
23.90
21
23.95
21
23.90
24.15
23.75
23.70
+ 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
23.90
23.95
23.90
+0.20
4
6067
13:30:00
23.90
23.95
23.90
+0.20
140
6063
13:24:25
23.80
23.85
23.90
+0.20
2
5923
13:24:20
23.80
23.90
23.85
+0.15
2
5921
13:24:15
23.80
23.90
23.80
+0.10
100
5919
13:24:10
23.80
23.90
23.90
+0.20
1
5819
13:24:05
23.85
23.90
23.85
+0.15
100
5818
13:24:00
23.90
23.95
23.90
+0.20
19
5718
13:23:55
23.90
23.95
23.95
+0.25
4
5699
13:23:50
23.90
23.95
23.95
+0.25
1
5695
13:23:45
23.85
23.90
23.90
+0.20
43
5694
13:23:40
23.85
23.90
23.90
+0.20
3
5651
13:23:35
23.85
23.90
23.90
+0.20
2
5648
13:23:30
23.85
23.90
23.90
+0.20
1
5646
13:23:25
23.85
23.90
23.90
+0.20
3
5645
13:23:19
23.85
23.90
23.90
+0.20
7
5642
13:23:14
23.85
23.90
23.85
+0.15
5
5635
13:23:09
23.85
23.90
23.85
+0.15
5
5630
13:23:04
23.85
23.90
23.85
+0.15
2
5625
13:22:59
23.85
23.90
23.90
+0.20
7
5623
13:22:49
23.90
23.95
23.90
+0.20
137
5616
13:22:44
23.90
23.95
23.95
+0.25
5
5479
13:22:34
23.90
23.95
23.95
+0.25
3
5474
13:22:29
23.90
23.95
23.95
+0.25
2
5471
13:22:24
23.90
23.95
23.95
+0.25
3
5469
13:22:14
23.95
24.00
23.95
+0.25
41
5466
13:22:09
23.95
24.00
23.95
+0.25
6
5425
13:22:04
24.00
24.05
24.00
+0.30
43
5419
13:21:59
24.00
24.05
24.00
+0.30
13
5376
13:21:54
24.05
24.10
24.05
+0.35
60
5363
13:21:49
24.05
24.10
24.05
+0.35
4
5303
13:21:44
24.05
24.10
24.10
+0.40
7
5299
13:21:39
24.05
24.10
24.10
+0.40
5
5292
13:21:29
24.15
24.20
24.10
+0.40
65
5287
13:21:24
24.15
24.20
24.15
+0.45
2
5222
13:21:19
24.15
24.20
24.15
+0.45
1
5220
13:21:14
24.10
24.15
24.15
+0.45
11
5219
13:21:09
24.10
24.15
24.15
+0.45
2
5208
13:20:59
24.10
24.15
24.15
+0.45
13
5206
13:20:54
24.10
24.15
24.15
+0.45
6
5193
13:20:49
24.10
24.15
24.10
+0.40
2
5187
13:20:44
24.10
24.15
24.15
+0.45
1
5185
13:20:34
24.10
24.15
24.15
+0.45
3
5184
13:20:24
24.10
24.15
24.10
+0.40
1
5181
13:20:19
24.10
24.15
24.15
+0.45
1
5180
13:20:14
24.10
24.15
24.15
+0.45
1
5179
13:20:09
24.10
24.15
24.10
+0.40
50
5178
13:20:04
24.10
24.15
24.15
+0.45
3
5128
13:19:59
24.10
24.15
24.15
+0.45
101
5125
13:19:54
24.10
24.15
24.15
+0.45
2
5024
13:19:34
24.10
24.15
24.10
+0.40
3
5022
13:19:29
24.10
24.15
24.15
+0.45
1
5019
13:19:24
24.10
24.15
24.10
+0.40
6
5018
13:19:09
24.10
24.15
24.15
+0.45
5
5012
13:19:04
24.10
24.15
24.15
+0.45
2
5007
13:18:59
24.10
24.15
24.15
+0.45
2
5005
13:18:43
24.10
24.15
24.15
+0.45
1
5003
13:18:38
24.10
24.15
24.15
+0.45
3
5002
13:18:23
24.10
24.15
24.10
+0.40
5
4999
13:18:18
24.10
24.15
24.15
+0.45
1
4994
13:18:13
24.10
24.15
24.15
+0.45
1
4993
13:17:58
24.05
24.10
24.10
+0.40
20
4992
13:17:53
24.05
24.10
24.10
+0.40
20
4972
13:17:43
24.05
24.10
24.10
+0.40
1
4952
13:17:33
24.05
24.10
24.10
+0.40
11
4951
13:17:13
24.05
24.10
24.10
+0.40
2
4940
13:17:08
24.05
24.10
24.10
+0.40
1
4938
13:16:48
24.05
24.10
24.10
+0.40
7
4937
13:16:32
24.05
24.10
24.10
+0.40
10
4930
13:16:27
24.05
24.10
24.05
+0.35
1
4920
13:16:22
24.05
24.10
24.10
+0.40
1
4919
13:15:57
24.05
24.10
24.10
+0.40
1
4918
13:15:52
24.05
24.10
24.10
+0.40
1
4917
13:15:47
24.05
24.10
24.05
+0.35
5
4916
13:15:32
24.05
24.10
24.10
+0.40
2
4911
13:15:27
24.05
24.10
24.10
+0.40
5
4909
13:15:12
24.05
24.10
24.05
+0.35
9
4904
13:14:47
24.05
24.10
24.05
+0.35
4
4895
13:14:42
24.05
24.10
24.10
+0.40
3
4891
13:14:17
24.05
24.10
24.10
+0.40
1
4888
13:14:07
24.05
24.10
24.10
+0.40
3
4887
13:14:02
24.05
24.10
24.10
+0.40
2
4884
13:13:07
24.05
24.10
24.05
+0.35
11
4882
13:13:02
24.05
24.10
24.10
+0.40
1
4871
13:12:47
24.10
24.15
24.10
+0.40
2
4870
13:12:42
24.10
24.15
24.10
+0.40
1
4868
13:12:32
24.05
24.10
24.10
+0.40
2
4867
13:12:27
24.05
24.10
24.10
+0.40
10
4865
13:12:11
24.05
24.10
24.05
+0.35
1
4855
13:12:06
24.05
24.10
24.10
+0.40
2
4854
13:12:01
24.10
24.15
24.10
+0.40
4
4852
13:11:56
24.10
24.15
24.10
+0.40
7
4848
13:11:46
24.10
24.15
24.10
+0.40
18
4841
13:11:36
24.10
24.15
24.10
+0.40
2
4823
13:11:16
24.10
24.15
24.10
+0.40
11
4821
13:11:11
24.10
24.15
24.10
+0.40
1
4810
13:10:56
24.10
24.15
24.15
+0.45
1
4809
13:10:46
24.10
24.15
24.15
+0.45
2
4808
13:10:36
24.10
24.15
24.10
+0.40
1
4806
13:10:26
24.10
24.15
24.15
+0.45
3
4805
13:10:21
24.10
24.15
24.10
+0.40
2
4802
13:10:16
24.10
24.15
24.15
+0.45
3
4800
13:10:11
24.10
24.15
24.15
+0.45
1
4797
13:10:06
24.10
24.15
24.15
+0.45
1
4796
13:10:01
24.10
24.15
24.15
+0.45
2
4795
13:09:56
24.05
24.10
24.10
+0.40
27
4793
13:09:46
24.05
24.10
24.10
+0.40
6
4766
13:09:41
24.05
24.10
24.10
+0.40
1
4760
13:09:36
24.05
24.10
24.10
+0.40
10
4759
13:09:11
24.05
24.10
24.10
+0.40
1
4749
13:08:51
24.05
24.10
24.10
+0.40
1
4748
13:08:36
24.05
24.10
24.10
+0.40
6
4747
13:08:31
24.05
24.10
24.10
+0.40
5
4741
13:08:21
24.05
24.10
24.10
+0.40
14
4736
13:08:01
24.10
24.15
24.10
+0.40
2
4722
13:07:46
24.05
24.10
24.10
+0.40
5
4720
13:07:36
24.05
24.10
24.10
+0.40
1
4715
13:07:25
24.05
24.10
24.10
+0.40
2
4714
13:07:20
24.05
24.15
24.10
+0.40
2
4712
13:07:15
24.05
24.15
24.15
+0.45
1
4710
13:06:55
24.05
24.15
24.15
+0.45
1
4709
13:06:45
24.05
24.15
24.15
+0.45
3
4708
13:06:35
24.05
24.15
24.15
+0.45
5
4705
13:06:30
24.05
24.15
24.15
+0.45
2
4700
13:06:25
24.05
24.10
24.10
+0.40
7
4698
13:06:20
24.10
24.15
24.10
+0.40
6
4691
13:06:15
24.10
24.15
24.10
+0.40
2
4685
13:06:10
24.10
24.15
24.10
+0.40
1
4683
13:06:05
24.10
24.15
24.10
+0.40
4
4682
13:06:00
24.10
24.15
24.10
+0.40
2
4678
13:05:45
24.10
24.15
24.15
+0.45
3
4676
13:05:19
24.10
24.15
24.15
+0.45
2
4673
13:05:14
24.10
24.15
24.10
+0.40
1
4671
13:05:09
24.10
24.15
24.10
+0.40
4
4670
13:05:04
24.10
24.15
24.15
+0.45
11
4666
13:04:59
24.10
24.15
24.10
+0.40
15
4655
13:04:54
24.10
24.15
24.10
+0.40
8
4640
13:04:49
24.10
24.15
24.10
+0.40
4
4632
13:04:44
24.10
24.15
24.10
+0.40
1
4628
13:04:29
24.10
24.15
24.10
+0.40
1
4627
13:04:09
24.10
24.15
24.15
+0.45
15
4626
13:03:44
24.10
24.15
24.10
+0.40
2
4611
13:03:34
24.10
24.15
24.15
+0.45
1
4609
13:03:19
24.10
24.15
24.10
+0.40
1
4608
13:03:04
24.10
24.15
24.15
+0.45
3
4607
13:02:59
24.10
24.15
24.15
+0.45
4
4604
13:02:54
24.10
24.15
24.15
+0.45
4
4600
13:02:49
24.10
24.15
24.15
+0.45
7
4596
13:02:44
24.10
24.15
24.15
+0.45
1
4589
13:02:34
24.10
24.15
24.15
+0.45
15
4588
13:02:29
24.10
24.15
24.15
+0.45
5
4573
13:02:24
24.10
24.15
24.15
+0.45
12
4568
13:02:19
24.10
24.15
24.15
+0.45
81
4556
13:02:09
24.10
24.15
24.10
+0.40
1
4475
13:02:04
24.10
24.15
24.10
+0.40
4
4474
13:01:59
24.10
24.15
24.10
+0.40
3
4470
13:01:54
24.10
24.15
24.10
+0.40
2
4467
13:01:49
24.10
24.15
24.10
+0.40
5
4465
13:01:38
24.10
24.15
24.15
+0.45
9
4460
13:01:33
24.05
24.10
24.10
+0.40
4
4451
13:01:28
24.05
24.10
24.10
+0.40
2
4447
13:01:08
24.05
24.10
24.10
+0.40
1
4445
13:01:03
24.05
24.10
24.10
+0.40
1
4444
13:00:58
24.05
24.10
24.10
+0.40
1
4443
13:00:53
24.05
24.10
24.10
+0.40
4
4442
13:00:43
24.05
24.10
24.10
+0.40
60
4438
13:00:28
24.05
24.10
24.10
+0.40
1
4378
13:00:13
24.05
24.10
24.10
+0.40
2
4377
13:00:03
24.05
24.10
24.10
+0.40
24
4375
12:59:58
24.00
24.05
24.05
+0.35
59
4351
12:58:58
24.00
24.05
24.05
+0.35
2
4292
12:58:48
24.00
24.05
24.05
+0.35
5
4290
12:58:43
23.95
24.00
24.00
+0.30
31
4285
12:58:13
24.00
24.05
24.00
+0.30
5
4254
12:58:08
24.00
24.05
24.00
+0.30
1
4249
12:57:58
24.00
24.05
24.00
+0.30
1
4248
12:57:53
24.00
24.05
24.00
+0.30
3
4247
12:57:43
24.00
24.05
24.00
+0.30
1
4244
12:57:38
24.00
24.05
24.00
+0.30
2
4243
12:57:18
24.00
24.05
24.00
+0.30
2
4241
12:57:13
24.00
24.05
24.00
+0.30
20
4239
12:57:03
24.00
24.05
24.00
+0.30
1
4219
12:56:52
24.00
24.05
24.00
+0.30
6
4218
12:56:47
24.00
24.05
24.00
+0.30
5
4212
12:55:37
23.95
24.00
24.00
+0.30
14
4207
12:55:32
23.95
24.00
24.00
+0.30
12
4193
12:55:17
23.95
24.00
24.00
+0.30
1
4181
12:54:57
23.95
24.00
24.00
+0.30
5
4180
12:54:51
23.95
24.00
24.00
+0.30
2
4175
12:54:46
23.95
24.00
24.00
+0.30
3
4173
12:54:41
23.95
24.00
24.00
+0.30
1
4170
12:54:36
23.95
24.00
24.00
+0.30
5
4169
12:54:26
23.95
24.00
24.00
+0.30
6
4164
12:54:16
23.95
24.00
24.00
+0.30
100
4158
12:53:56
23.95
24.00
24.00
+0.30
1
4058
12:53:41
23.95
24.00
24.00
+0.30
1
4057
12:53:06
23.95
24.00
24.00
+0.30
1
4056
12:53:01
23.95
24.00
24.00
+0.30
1
4055
12:51:51
23.95
24.00
24.00
+0.30
2
4054
12:51:46
23.95
24.00
23.95
+0.25
2
4052
12:51:36
23.95
24.00
24.00
+0.30
2
4050
12:51:31
23.95
24.00
24.00
+0.30
1
4048
12:51:26
23.95
24.00
24.00
+0.30
2
4047
12:50:55
23.95
24.00
24.00
+0.30
1
4045
12:50:45
23.95
24.00
24.00
+0.30
1
4044
12:49:05
23.95
24.00
24.00
+0.30
1
4043
12:48:20
23.95
24.00
24.00
+0.30
3
4042
12:47:50
23.95
24.00
23.95
+0.25
1
4039
12:47:40
23.95
24.00
23.95
+0.25
2
4038
12:47:30
23.95
24.00
23.95
+0.25
20
4036
12:47:20
23.95
24.00
23.95
+0.25
2
4016
12:47:00
23.95
24.00
24.00
+0.30
1
4014
12:46:39
23.95
24.00
23.95
+0.25
5
4013
12:44:54
23.95
24.00
23.95
+0.25
1
4008
12:43:39
23.95
24.00
23.95
+0.25
1
4007
12:43:13
23.95
24.00
23.95
+0.25
4
4006
12:43:08
23.95
24.00
23.95
+0.25
1
4002
12:42:43
23.95
24.00
23.95
+0.25
2
4001
12:41:48
23.95
24.00
23.95
+0.25
10
3999
12:41:43
23.95
24.00
24.00
+0.30
3
3989
12:41:33
23.95
24.00
24.00
+0.30
1
3986
12:41:28
23.95
24.00
24.00
+0.30
10
3985
12:41:13
23.95
24.00
23.95
+0.25
1
3975
12:41:03
23.95
24.00
24.00
+0.30
1
3974
12:40:53
23.95
24.00
24.00
+0.30
2
3973
12:40:38
23.95
24.00
24.00
+0.30
10
3971
12:39:33
23.95
24.00
24.00
+0.30
3
3961
12:38:53
23.95
24.00
24.00
+0.30
2
3958
12:38:47
23.95
24.00
24.00
+0.30
1
3956
12:38:22
23.95
24.00
24.00
+0.30
3
3955
12:38:17
23.95
24.00
24.00
+0.30
3
3952
12:37:57
23.95
24.00
23.95
+0.25
1
3949
12:37:42
23.95
24.00
24.00
+0.30
2
3948
12:37:37
24.00
24.05
24.00
+0.30
2
3946
12:37:12
24.00
24.05
24.00
+0.30
1
3944
12:36:57
24.00
24.05
24.00
+0.30
2
3943
12:36:31
24.00
24.05
24.00
+0.30
1
3941
12:36:21
24.00
24.05
24.00
+0.30
1
3940
12:36:11
24.00
24.05
24.05
+0.35
5
3939
12:35:56
23.95
24.00
24.00
+0.30
14
3934
12:35:46
23.95
24.00
24.00
+0.30
3
3920
12:35:26
23.95
24.00
24.00
+0.30
5
3917
12:35:06
24.00
24.05
24.00
+0.30
17
3912
12:35:01
24.00
24.05
24.00
+0.30
1
3895
12:34:56
24.00
24.05
24.00
+0.30
1
3894
12:34:26
24.00
24.05
24.00
+0.30
1
3893
12:34:21
24.00
24.05
24.00
+0.30
15
3892
12:34:16
24.00
24.05
24.00
+0.30
10
3877
12:34:11
24.00
24.05
24.00
+0.30
5
3867
12:33:56
24.00
24.05
24.00
+0.30
10
3862
12:33:36
24.00
24.05
24.05
+0.35
3
3852
12:33:21
24.00
24.05
24.00
+0.30
10
3849
12:32:51
24.00
24.05
24.00
+0.30
2
3839
12:31:40
24.00
24.05
24.00
+0.30
1
3837
12:31:15
24.00
24.05
24.00
+0.30
2
3836
12:31:10
24.00
24.05
24.05
+0.35
5
3834
12:31:05
24.00
24.05
24.05
+0.35
5
3829
12:31:00
24.00
24.05
24.00
+0.30
6
3824
12:30:15
24.00
24.05
24.05
+0.35
5
3818
12:30:10
24.00
24.05
24.00
+0.30
2
3813
12:30:05
24.00
24.05
24.00
+0.30
2
3811
12:29:40
24.00
24.05
24.05
+0.35
5
3809
12:29:15
24.00
24.05
24.00
+0.30
2
3804
12:28:05
24.05
24.10
24.05
+0.35
3
3802
12:27:44
24.05
24.10
24.05
+0.35
1
3799
12:27:24
24.05
24.10
24.05
+0.35
1
3798
12:26:59
24.00
24.05
24.05
+0.35
6
3797
12:26:54
24.05
24.10
24.05
+0.35
1
3791
12:26:49
24.05
24.10
24.05
+0.35
1
3790
12:26:39
24.05
24.10
24.05
+0.35
1
3789
12:26:34
24.00
24.05
24.05
+0.35
9
3788
12:26:14
24.00
24.05
24.05
+0.35
1
3779
12:25:58
24.00
24.05
24.05
+0.35
3
3778
12:25:53
24.05
24.10
24.05
+0.35
1
3775
12:25:48
24.05
24.10
24.05
+0.35
1
3774
12:25:38
24.05
24.10
24.05
+0.35
2
3773
12:25:33
24.05
24.10
24.05
+0.35
1
3771
12:25:28
24.05
24.10
24.05
+0.35
1
3770
12:25:08
24.05
24.10
24.05
+0.35
3
3769
12:24:43
24.05
24.10
24.05
+0.35
1
3766
12:24:18
24.05
24.10
24.05
+0.35
1
3765
12:24:13
24.05
24.10
24.05
+0.35
1
3764
12:24:08
24.00
24.05
24.05
+0.35
1
3763
12:24:03
24.00
24.05
24.05
+0.35
2
3762
12:23:33
24.00
24.05
24.05
+0.35
1
3760
12:23:28
24.00
24.05
24.00
+0.30
1
3759
12:23:23
24.05
24.10
24.05
+0.35
6
3758
12:23:13
24.05
24.10
24.05
+0.35
1
3752
12:22:33
24.05
24.10
24.05
+0.35
1
3751
12:22:23
24.05
24.10
24.05
+0.35
2
3750
12:22:13
24.10
24.15
24.10
+0.40
6
3748
12:22:08
24.10
24.15
24.10
+0.40
15
3742
12:22:03
24.10
24.15
24.10
+0.40
16
3727
12:21:58
24.10
24.15
24.10
+0.40
2
3711
12:21:52
24.10
24.15
24.10
+0.40
13
3709
12:21:47
24.10
24.15
24.10
+0.40
5
3696
12:21:42
24.10
24.15
24.10
+0.40
2
3691
12:21:37
24.10
24.15
24.10
+0.40
1
3689
12:21:32
24.10
24.15
24.10
+0.40
2
3688
12:21:27
24.10
24.15
24.15
+0.45
1
3686
12:21:22
24.10
24.15
24.15
+0.45
6
3685
12:21:17
24.10
24.15
24.15
+0.45
1
3679
12:21:12
24.10
24.15
24.15
+0.45
21
3678
12:21:02
24.10
24.15
24.15
+0.45
1
3657
12:20:57
24.10
24.15
24.10
+0.40
1
3656
12:20:52
24.10
24.15
24.15
+0.45
1
3655
12:20:42
24.10
24.15
24.15
+0.45
1
3654
12:20:37
24.10
24.15
24.15
+0.45
3
3653
12:20:32
24.10
24.15
24.15
+0.45
2
3650
12:20:22
24.10
24.15
24.15
+0.45
10
3648
12:20:12
24.10
24.15
24.10
+0.40
1
3638
12:20:07
24.10
24.15
24.10
+0.40
3
3637
12:19:47
24.15
24.20
24.15
+0.45
3
3634
12:19:42
24.15
24.20
24.15
+0.45
10
3631
12:19:37
24.10
24.15
24.15
+0.45
9
3621
12:19:32
24.10
24.15
24.15
+0.45
18
3612
12:19:27
24.10
24.15
24.15
+0.45
5
3594
12:19:22
24.10
24.15
24.15
+0.45
7
3589
12:19:17
24.10
24.15
24.10
+0.40
1
3582
12:19:12
24.10
24.15
24.15
+0.45
13
3581
12:19:07
24.10
24.15
24.15
+0.45
2
3568
12:19:02
24.10
24.15
24.15
+0.45
5
3566
12:18:57
24.10
24.15
24.10
+0.40
9
3561
12:18:47
24.05
24.10
24.10
+0.40
70
3552
12:18:42
24.05
24.10
24.10
+0.40
5
3482
12:18:37
24.05
24.10
24.10
+0.40
5
3477
12:18:27
24.05
24.10
24.10
+0.40
2
3472
12:18:22
24.05
24.10
24.05
+0.35
1
3470
12:18:12
24.05
24.10
24.10
+0.40
1
3469
12:18:07
24.05
24.10
24.05
+0.35
4
3468
12:18:02
24.05
24.10
24.10
+0.40
50
3464
12:17:57
24.05
24.10
24.05
+0.35
3
3414
12:17:52
24.05
24.10
24.05
+0.35
6
3411
12:17:47
24.05
24.10
24.10
+0.40
10
3405
12:17:42
24.05
24.10
24.05
+0.35
1
3395
12:17:37
24.05
24.10
24.10
+0.40
8
3394
12:17:32
24.05
24.10
24.10
+0.40
11
3386
12:17:27
24.05
24.10
24.10
+0.40
4
3375
12:17:22
24.05
24.10
24.05
+0.35
15
3371
12:17:17
24.05
24.10
24.10
+0.40
3
3356
12:17:07
24.00
24.05
24.05
+0.35
24
3353
12:17:02
24.00
24.05
24.05
+0.35
22
3329
12:16:57
24.00
24.05
24.05
+0.35
3
3307
12:16:51
24.00
24.05
24.05
+0.35
2
3304
12:16:46
24.00
24.05
24.05
+0.35
9
3302
12:16:41
23.95
24.00
24.00
+0.30
30
3293
12:16:36
23.95
24.00
24.00
+0.30
159
3263
12:16:31
23.95
24.00
24.00
+0.30
62
3104
12:16:26
23.95
24.00
24.00
+0.30
50
3042
12:16:16
23.95
24.00
24.00
+0.30
10
2992
12:16:01
23.95
24.00
24.00
+0.30
2
2982
12:15:36
23.95
24.00
24.00
+0.30
1
2980
12:15:26
23.90
23.95
24.00
+0.30
4
2979
12:15:21
23.90
23.95
23.95
+0.25
118
2975
12:14:30
23.90
23.95
23.90
+0.20
2
2857
12:14:25
23.90
23.95
23.95
+0.25
35
2855
12:14:20
23.90
23.95
23.95
+0.25
19
2820
12:14:15
23.85
23.90
23.90
+0.20
10
2801
12:13:00
23.85
23.90
23.85
+0.15
1
2791
12:09:59
23.90
23.95
23.90
+0.20
2
2790
12:07:54
23.85
23.90
23.90
+0.20
14
2788
12:07:19
23.90
23.95
23.90
+0.20
8
2774
12:06:38
23.90
23.95
23.90
+0.20
3
2766
12:06:33
23.90
23.95
23.95
+0.25
2
2763
12:04:23
23.90
23.95
23.90
+0.20
3
2761
12:04:18
23.90
23.95
23.95
+0.25
60
2758
12:03:53
23.90
23.95
23.90
+0.20
1
2698
12:03:02
23.85
23.90
23.90
+0.20
14
2697
12:01:57
23.90
23.95
23.90
+0.20
5
2683
12:01:52
23.90
23.95
23.90
+0.20
1
2678
12:01:32
23.90
23.95
23.90
+0.20
5
2677
12:01:07
23.85
23.90
23.90
+0.20
15
2672
11:59:47
23.85
23.90
23.90
+0.20
1
2657
11:59:42
23.85
23.90
23.90
+0.20
10
2656
11:58:06
23.90
23.95
23.90
+0.20
1
2646
11:58:01
23.90
23.95
23.90
+0.20
4
2645
11:57:36
23.90
23.95
23.90
+0.20
6
2641
11:56:46
23.90
23.95
23.90
+0.20
1
2635
11:56:41
23.90
23.95
23.90
+0.20
9
2634
11:56:35
23.90
23.95
23.90
+0.20
1
2625
11:56:15
23.90
23.95
23.90
+0.20
10
2624
11:55:50
23.90
23.95
23.90
+0.20
2
2614
11:54:50
23.85
23.90
23.90
+0.20
4
2612
11:54:25
23.90
23.95
23.90
+0.20
3
2608
11:54:05
23.90
23.95
23.90
+0.20
1
2605
11:53:30
23.90
23.95
23.90
+0.20
2
2604
11:53:20
23.90
23.95
23.90
+0.20
2
2602
11:53:10
23.90
23.95
23.90
+0.20
5
2600
11:52:29
23.90
23.95
23.90
+0.20
1
2595
11:52:09
23.90
23.95
23.90
+0.20
2
2594
11:51:49
23.90
23.95
23.90
+0.20
2
2592
11:51:34
23.90
23.95
23.90
+0.20
1
2590
11:51:29
23.90
23.95
23.95
+0.25
1
2589
11:51:24
23.85
23.90
23.90
+0.20
47
2588
11:51:19
23.85
23.90
23.90
+0.20
4
2541
11:50:24
23.85
23.90
23.90
+0.20
2
2537
11:49:19
23.85
23.90
23.90
+0.20
1
2535
11:48:44
23.85
23.90
23.90
+0.20
3
2534
11:48:03
23.90
23.95
23.90
+0.20
4
2531
11:47:28
23.90
23.95
23.90
+0.20
1
2527
11:47:18
23.90
23.95
23.90
+0.20
1
2526
11:47:08
23.90
23.95
23.90
+0.20
1
2525
11:47:03
23.90
23.95
23.90
+0.20
3
2524
11:46:48
23.90
23.95
23.90
+0.20
10
2521
11:46:12
23.85
23.90
23.90
+0.20
9
2511
11:45:57
23.85
23.90
23.90
+0.20
3
2502
11:45:52
23.85
23.90
23.90
+0.20
5
2499
11:45:37
23.85
23.90
23.90
+0.20
2
2494
11:45:17
23.90
23.95
23.90
+0.20
1
2492
11:44:37
23.90
23.95
23.90
+0.20
20
2491
11:44:32
23.90
23.95
23.90
+0.20
1
2471
11:44:02
23.85
23.90
23.90
+0.20
3
2470
11:43:57
23.90
23.95
23.90
+0.20
8
2467
11:43:47
23.85
23.90
23.90
+0.20
3
2459
11:43:42
23.85
23.90
23.90
+0.20
2
2456
11:43:22
23.85
23.90
23.90
+0.20
1
2454
11:43:17
23.85
23.90
23.90
+0.20
20
2453
11:43:12
23.85
23.90
23.90
+0.20
2
2433
11:43:07
23.85
23.90
23.90
+0.20
1
2431
11:43:02
23.85
23.90
23.90
+0.20
4
2430
11:42:57
23.85
23.90
23.90
+0.20
1
2426
11:42:52
23.85
23.90
23.90
+0.20
2
2425
11:42:37
23.85
23.90
23.90
+0.20
3
2423
11:42:12
23.85
23.90
23.90
+0.20
10
2420
11:42:06
23.85
23.90
23.90
+0.20
2
2410
11:42:01
23.85
23.90
23.90
+0.20
20
2408
11:41:56
23.85
23.90
23.90
+0.20
21
2388
11:41:51
23.85
23.90
23.90
+0.20
1
2367
11:41:31
23.85
23.90
23.90
+0.20
1
2366
11:41:21
23.85
23.90
23.90
+0.20
20
2365
11:37:21
23.80
23.90
23.90
+0.20
10
2345
11:36:25
23.80
23.85
23.85
+0.15
26
2335
11:36:00
23.80
23.85
23.85
+0.15
5
2309
11:35:50
23.80
23.85
23.85
+0.15
1
2304
11:35:29
23.80
23.85
23.85
+0.15
1
2303
11:35:24
23.80
23.85
23.85
+0.15
1
2302
11:34:04
23.80
23.90
23.90
+0.20
1
2301
11:33:29
23.80
23.90
23.85
+0.15
1
2300
11:32:44
23.80
23.90
23.90
+0.20
1
2299
11:31:54
23.80
23.90
23.80
+0.10
10
2298
11:31:38
23.80
23.85
23.85
+0.15
23
2288
11:31:18
23.80
23.85
23.80
+0.10
12
2265
11:31:03
23.80
23.85
23.85
+0.15
20
2253
11:28:38
23.75
23.80
23.80
+0.10
7
2233
11:27:53
23.80
23.85
23.80
+0.10
6
2226
11:27:18
23.75
23.80
23.80
+0.10
1
2220
11:27:13
23.80
23.85
23.80
+0.10
1
2219
11:26:52
23.80
23.85
23.80
+0.10
8
2218
11:25:42
23.75
23.80
23.80
+0.10
1
2210
11:25:37
23.75
23.80
23.80
+0.10
1
2209
11:25:32
23.75
23.80
23.80
+0.10
10
2208
11:24:51
23.75
23.80
23.80
+0.10
1
2198
11:23:16
23.75
23.80
23.80
+0.10
1
2197
11:22:51
23.75
23.80
23.80
+0.10
1
2196
11:22:01
23.75
23.80
23.80
+0.10
1
2195
11:21:26
23.75
23.80
23.80
+0.10
3
2194
11:20:40
23.75
23.80
23.80
+0.10
1
2191
11:20:00
23.75
23.80
23.75
+0.05
1
2190
11:19:50
23.80
23.85
23.80
+0.10
15
2189
11:19:25
23.80
23.85
23.80
+0.10
3
2174
11:19:10
23.80
23.85
23.80
+0.10
37
2171
11:17:55
23.80
23.85
23.80
+0.10
1
2134
11:17:15
23.80
23.85
23.80
+0.10
4
2133
11:16:55
23.80
23.85
23.80
+0.10
6
2129
11:16:24
23.80
23.85
23.80
+0.10
2
2123
11:16:14
23.80
23.85
23.80
+0.10
1
2121
11:16:04
23.80
23.85
23.85
+0.15
1
2120
11:15:19
23.80
23.85
23.85
+0.15
1
2119
11:14:29
23.80
23.85
23.85
+0.15
4
2118
11:14:24
23.80
23.85
23.85
+0.15
3
2114
11:14:14
23.80
23.85
23.85
+0.15
1
2111
11:12:58
23.80
23.85
23.85
+0.15
1
2110
11:11:58
23.80
23.85
23.85
+0.15
1
2109
11:11:33
23.80
23.85
23.85
+0.15
3
2108
11:10:43
23.80
23.85
23.85
+0.15
1
2105
11:09:48
23.80
23.85
23.85
+0.15
2
2104
11:09:33
23.80
23.85
23.85
+0.15
1
2102
11:08:42
23.80
23.85
23.85
+0.15
1
2101
11:08:27
23.80
23.85
23.85
+0.15
1
2100
11:07:17
23.80
23.85
23.85
+0.15
1
2099
11:06:21
23.80
23.85
23.85
+0.15
1
2098
11:05:11
23.80
23.85
23.85
+0.15
1
2097
11:03:36
23.80
23.85
23.85
+0.15
5
2096
11:02:46
23.80
23.85
23.80
+0.10
2
2091
11:02:31
23.80
23.85
23.80
+0.10
2
2089
11:02:15
23.80
23.85
23.85
+0.15
2
2087
11:01:50
23.80
23.85
23.80
+0.10
5
2085
11:01:35
23.80
23.85
23.80
+0.10
11
2080
11:01:30
23.80
23.85
23.80
+0.10
2
2069
11:00:00
23.75
23.80
23.80
+0.10
1
2067
10:59:45
23.75
23.80
23.80
+0.10
2
2066
10:59:35
23.75
23.80
23.80
+0.10
2
2064
10:58:25
23.75
23.80
23.80
+0.10
5
2062
10:58:20
23.75
23.80
23.80
+0.10
1
2057
10:58:10
23.75
23.80
23.80
+0.10
30
2056
10:57:49
23.75
23.80
23.80
+0.10
1
2026
10:57:09
23.75
23.80
23.80
+0.10
1
2025
10:56:19
23.75
23.80
23.75
+0.05
2
2024
10:56:03
23.75
23.80
23.75
+0.05
5
2022
10:55:43
23.75
23.80
23.75
+0.05
2
2017
10:55:33
23.75
23.80
23.75
+0.05
1
2015
10:55:28
23.80
23.85
23.80
+0.10
77
2014
10:55:03
23.80
23.85
23.85
+0.15
1
1937
10:54:53
23.80
23.85
23.80
+0.10
3
1936
10:54:28
23.80
23.85
23.80
+0.10
10
1933
10:54:18
23.85
23.90
23.85
+0.15
101
1923
10:53:53
23.85
23.90
23.85
+0.15
4
1822
10:53:28
23.85
23.90
23.90
+0.20
1
1818
10:53:08
23.85
23.90
23.90
+0.20
1
1817
10:52:33
23.85
23.90
23.90
+0.20
2
1816
10:52:28
23.85
23.90
23.90
+0.20
6
1814
10:51:47
23.85
23.90
23.90
+0.20
1
1808
10:51:02
23.85
23.90
23.90
+0.20
1
1807
10:50:17
23.85
23.90
23.90
+0.20
2
1806
10:49:37
23.90
23.95
23.90
+0.20
2
1804
10:48:37
23.85
23.90
23.90
+0.20
5
1802
10:48:22
23.90
23.95
23.90
+0.20
4
1797
10:48:17
23.90
23.95
23.90
+0.20
1
1793
10:48:12
23.90
23.95
23.90
+0.20
5
1792
10:48:07
23.90
23.95
23.95
+0.25
1
1787
10:47:27
23.90
23.95
23.90
+0.20
1
1786
10:47:22
23.90
23.95
23.90
+0.20
5
1785
10:47:07
23.90
23.95
23.90
+0.20
1
1780
10:46:31
23.90
23.95
23.90
+0.20
5
1779
10:45:41
23.90
23.95
23.90
+0.20
1
1774
10:44:55
23.90
23.95
23.90
+0.20
1
1773
10:44:50
23.90
23.95
23.90
+0.20
1
1772
10:44:15
23.85
23.95
23.90
+0.20
2
1771
10:44:10
23.90
23.95
23.90
+0.20
1
1769
10:43:55
23.90
23.95
23.90
+0.20
2
1768
10:43:45
23.90
23.95
23.90
+0.20
1
1766
10:43:40
23.90
23.95
23.90
+0.20
7
1765
10:43:25
23.90
23.95
23.95
+0.25
1
1758
10:43:20
23.90
23.95
23.95
+0.25
1
1757
10:43:05
23.90
23.95
23.95
+0.25
5
1756
10:42:45
23.90
23.95
23.90
+0.20
1
1751
10:42:40
23.90
23.95
23.90
+0.20
1
1750
10:41:04
23.90
23.95
23.90
+0.20
1
1749
10:40:54
23.90
23.95
23.90
+0.20
4
1748
10:40:39
23.90
23.95
23.90
+0.20
2
1744
10:40:29
23.90
23.95
23.90
+0.20
2
1742
10:40:14
23.90
23.95
23.90
+0.20
1
1740
10:40:09
23.90
23.95
23.90
+0.20
1
1739
10:39:49
23.90
23.95
23.90
+0.20
1
1738
10:39:24
23.90
23.95
23.90
+0.20
3
1737
10:38:59
23.90
23.95
23.90
+0.20
1
1734
10:38:44
23.90
23.95
23.90
+0.20
12
1733
10:38:29
23.90
23.95
23.90
+0.20
2
1721
10:38:09
23.90
23.95
23.90
+0.20
1
1719
10:37:04
23.90
23.95
23.90
+0.20
1
1718
10:36:48
23.90
23.95
23.90
+0.20
1
1717
10:36:18
23.90
23.95
23.90
+0.20
2
1716
10:35:28
23.90
23.95
23.90
+0.20
1
1714
10:35:03
23.90
23.95
23.90
+0.20
1
1713
10:34:58
23.90
23.95
23.90
+0.20
10
1712
10:34:48
23.90
23.95
23.90
+0.20
5
1702
10:34:07
23.90
23.95
23.90
+0.20
2
1697
10:33:32
23.85
23.90
23.90
+0.20
2
1695
10:33:17
23.85
23.90
23.90
+0.20
20
1693
10:32:22
23.85
23.90
23.90
+0.20
22
1673
10:31:52
23.90
23.95
23.90
+0.20
1
1651
10:31:42
23.90
23.95
23.90
+0.20
2
1650
10:31:27
23.90
23.95
23.90
+0.20
3
1648
10:30:52
23.90
23.95
23.90
+0.20
1
1645
10:30:47
23.90
23.95
23.90
+0.20
6
1644
10:30:31
23.90
23.95
23.90
+0.20
10
1638
10:30:21
23.90
23.95
23.90
+0.20
1
1628
10:30:16
23.90
23.95
23.90
+0.20
10
1627
10:30:11
23.90
23.95
23.90
+0.20
1
1617
10:29:41
23.90
23.95
23.90
+0.20
3
1616
10:29:31
23.90
23.95
23.90
+0.20
5
1613
10:28:36
23.90
23.95
23.90
+0.20
5
1608
10:28:01
23.85
23.90
23.90
+0.20
1
1603
10:27:56
23.85
23.90
23.90
+0.20
1
1602
10:27:46
23.85
23.90
23.90
+0.20
1
1601
10:27:01
23.85
23.90
23.90
+0.20
2
1600
10:26:56
23.85
23.90
23.90
+0.20
43
1598
10:26:25
23.85
23.90
23.90
+0.20
1
1555
10:26:05
23.85
23.90
23.90
+0.20
1
1554
10:26:00
23.85
23.90
23.85
+0.15
21
1553
10:25:25
23.85
23.90
23.90
+0.20
1
1532
10:25:10
23.85
23.90
23.90
+0.20
1
1531
10:24:50
23.85
23.90
23.90
+0.20
12
1530
10:24:40
23.85
23.90
23.90
+0.20
1
1518
10:24:35
23.85
23.90
23.90
+0.20
1
1517
10:24:30
23.85
23.90
23.90
+0.20
1
1516
10:24:00
23.85
23.90
23.90
+0.20
5
1515
10:23:34
23.85
23.90
23.90
+0.20
2
1510
10:23:29
23.85
23.90
23.90
+0.20
1
1508
10:23:24
23.85
23.90
23.90
+0.20
1
1507
10:22:29
23.85
23.90
23.90
+0.20
1
1506
10:22:04
23.85
23.90
23.90
+0.20
1
1505
10:21:34
23.85
23.90
23.90
+0.20
1
1504
10:20:44
23.85
23.90
23.90
+0.20
1
1503
10:19:54
23.85
23.90
23.90
+0.20
1
1502
10:19:49
23.85
23.90
23.85
+0.15
1
1501
10:19:18
23.85
23.90
23.90
+0.20
7
1500
10:19:13
23.85
23.90
23.90
+0.20
1
1493
10:18:28
23.85
23.90
23.90
+0.20
6
1492
10:18:23
23.85
23.90
23.90
+0.20
6
1486
10:18:08
23.85
23.90
23.90
+0.20
5
1480
10:17:58
23.85
23.90
23.90
+0.20
1
1475
10:17:53
23.85
23.90
23.90
+0.20
4
1474
10:17:43
23.85
23.90
23.90
+0.20
1
1470
10:17:28
23.85
23.90
23.90
+0.20
5
1469
10:17:13
23.85
23.90
23.90
+0.20
1
1464
10:17:03
23.85
23.90
23.90
+0.20
1
1463
10:16:12
23.85
23.90
23.90
+0.20
1
1462
10:16:02
23.85
23.90
23.90
+0.20
5
1461
10:15:52
23.85
23.90
23.90
+0.20
10
1456
10:15:47
23.85
23.90
23.90
+0.20
2
1446
10:15:37
23.85
23.90
23.90
+0.20
10
1444
10:15:22
23.85
23.90
23.90
+0.20
1
1434
10:15:17
23.85
23.90
23.90
+0.20
1
1433
10:15:07
23.85
23.90
23.90
+0.20
7
1432
10:14:37
23.85
23.90
23.90
+0.20
1
1425
10:14:32
23.85
23.90
23.90
+0.20
15
1424
10:13:52
23.85
23.90
23.90
+0.20
1
1409
10:13:47
23.85
23.90
23.85
+0.15
1
1408
10:13:27
23.85
23.90
23.85
+0.15
2
1407
10:13:02
23.85
23.90
23.90
+0.20
1
1405
10:12:16
23.85
23.90
23.90
+0.20
1
1404
10:11:26
23.85
23.90
23.90
+0.20
1
1403
10:11:11
23.85
23.90
23.90
+0.20
5
1402
10:10:56
23.85
23.90
23.90
+0.20
5
1397
10:10:36
23.85
23.90
23.90
+0.20
1
1392
10:10:31
23.85
23.90
23.90
+0.20
1
1391
10:10:06
23.85
23.90
23.90
+0.20
2
1390
10:09:41
23.85
23.90
23.90
+0.20
1
1388
10:09:31
23.85
23.90
23.90
+0.20
1
1387
10:09:06
23.85
23.90
23.90
+0.20
3
1386
10:08:56
23.85
23.90
23.90
+0.20
3
1383
10:08:51
23.85
23.90
23.90
+0.20
1
1380
10:07:55
23.85
23.90
23.90
+0.20
1
1379
10:07:05
23.85
23.90
23.90
+0.20
1
1378
10:06:20
23.85
23.90
23.85
+0.15
7
1377
10:06:14
23.85
23.90
23.90
+0.20
1
1370
10:05:44
23.85
23.90
23.90
+0.20
2
1369
10:05:24
23.85
23.90
23.90
+0.20
1
1367
10:05:09
23.85
23.90
23.90
+0.20
1
1366
10:04:39
23.85
23.90
23.90
+0.20
5
1365
10:04:34
23.85
23.90
23.90
+0.20
1
1360
10:00:53
23.85
23.90
23.85
+0.15
1
1359
10:00:48
23.85
23.90
23.85
+0.15
1
1358
09:59:53
23.85
23.90
23.90
+0.20
1
1357
09:59:23
23.90
23.95
23.90
+0.20
7
1356
09:58:23
23.90
23.95
23.90
+0.20
1
1349
09:58:13
23.90
23.95
23.90
+0.20
1
1348
09:57:53
23.90
23.95
23.90
+0.20
1
1347
09:57:38
23.90
23.95
23.90
+0.20
5
1346
09:57:28
23.90
23.95
23.90
+0.20
13
1341
09:57:23
23.90
23.95
23.90
+0.20
8
1328
09:56:27
23.85
23.95
23.90
+0.20
1
1320
09:56:22
23.85
23.95
23.90
+0.20
2
1319
09:56:17
23.90
23.95
23.90
+0.20
1
1317
09:56:07
23.90
23.95
23.90
+0.20
1
1316
09:55:57
23.90
23.95
23.90
+0.20
3
1315
09:55:06
23.90
23.95
23.90
+0.20
1
1312
09:55:01
23.90
23.95
23.90
+0.20
1
1311
09:54:36
23.90
23.95
23.90
+0.20
5
1310
09:54:16
23.85
23.90
23.90
+0.20
1
1305
09:53:56
23.85
23.90
23.90
+0.20
2
1304
09:53:41
23.85
23.90
23.90
+0.20
1
1302
09:53:26
23.90
23.95
23.90
+0.20
3
1301
09:53:21
23.90
23.95
23.90
+0.20
1
1298
09:53:01
23.90
23.95
23.90
+0.20
5
1297
09:52:56
23.90
23.95
23.90
+0.20
5
1292
09:52:46
23.90
23.95
23.90
+0.20
1
1287
09:52:41
23.90
23.95
23.90
+0.20
1
1286
09:52:36
23.90
23.95
23.90
+0.20
1
1285
09:52:16
23.85
23.90
23.90
+0.20
2
1284
09:52:06
23.85
23.90
23.90
+0.20
4
1282
09:52:01
23.85
23.90
23.90
+0.20
10
1278
09:51:51
23.85
23.90
23.90
+0.20
1
1268
09:51:35
23.85
23.90
23.90
+0.20
1
1267
09:51:30
23.85
23.90
23.90
+0.20
10
1266
09:50:55
23.85
23.90
23.90
+0.20
1
1256
09:49:05
23.85
23.90
23.90
+0.20
15
1255
09:49:00
23.85
23.90
23.90
+0.20
1
1240
09:48:45
23.85
23.90
23.90
+0.20
1
1239
09:48:40
23.85
23.90
23.90
+0.20
15
1238
09:48:25
23.85
23.90
23.90
+0.20
10
1223
09:47:40
23.85
23.90
23.85
+0.15
10
1213
09:47:15
23.85
23.90
23.85
+0.15
1
1203
09:46:55
23.85
23.90
23.90
+0.20
6
1202
09:46:34
23.85
23.90
23.85
+0.15
1
1196
09:46:14
23.90
23.95
23.90
+0.20
16
1195
09:46:09
23.90
23.95
23.90
+0.20
4
1179
09:45:54
23.90
23.95
23.90
+0.20
10
1175
09:45:29
23.90
23.95
23.90
+0.20
1
1165
09:45:14
23.90
23.95
23.95
+0.25
3
1164
09:44:59
23.90
23.95
23.90
+0.20
8
1161
09:44:49
23.90
23.95
23.90
+0.20
1
1153
09:44:44
23.90
23.95
23.95
+0.25
3
1152
09:44:34
23.90
23.95
23.90
+0.20
1
1149
09:44:19
23.90
23.95
23.95
+0.25
10
1148
09:44:14
23.90
23.95
23.90
+0.20
5
1138
09:43:54
23.85
23.90
23.90
+0.20
4
1133
09:43:43
23.90
23.95
23.90
+0.20
2
1129
09:43:38
23.90
23.95
23.90
+0.20
1
1127
09:43:23
23.85
23.90
23.90
+0.20
10
1126
09:43:13
23.85
23.90
23.90
+0.20
10
1116
09:43:08
23.90
23.95
23.90
+0.20
8
1106
09:43:03
23.90
23.95
23.90
+0.20
9
1098
09:42:58
23.90
23.95
23.90
+0.20
1
1089
09:42:23
23.85
23.90
23.90
+0.20
2
1088
09:42:18
23.85
23.90
23.90
+0.20
35
1086
09:42:08
23.85
23.90
23.90
+0.20
1
1051
09:42:03
23.85
23.90
23.90
+0.20
1
1050
09:41:48
23.85
23.90
23.90
+0.20
2
1049
09:41:23
23.85
23.90
23.90
+0.20
1
1047
09:41:18
23.85
23.90
23.90
+0.20
1
1046
09:40:53
23.85
23.90
23.90
+0.20
20
1045
09:40:48
23.85
23.90
23.90
+0.20
1
1025
09:40:43
23.85
23.90
23.90
+0.20
1
1024
09:40:08
23.85
23.90
23.90
+0.20
5
1023
09:39:58
23.85
23.90
23.90
+0.20
2
1018
09:39:17
23.85
23.90
23.85
+0.15
1
1016
09:39:07
23.85
23.90
23.85
+0.15
15
1015
09:39:02
23.85
23.90
23.90
+0.20
3
1000
09:38:27
23.85
23.90
23.90
+0.20
1
997
09:38:12
23.85
23.90
23.90
+0.20
2
996
09:36:47
23.85
23.90
23.90
+0.20
1
994
09:35:31
23.85
23.90
23.85
+0.15
1
993
09:35:21
23.90
23.95
23.90
+0.20
21
992
09:35:16
23.90
23.95
23.90
+0.20
2
971
09:34:56
23.90
23.95
23.90
+0.20
1
969
09:34:36
23.90
23.95
23.95
+0.25
1
968
09:34:26
23.85
23.90
23.90
+0.20
1
967
09:34:16
23.85
23.90
23.90
+0.20
10
966
09:34:11
23.85
23.90
23.90
+0.20
10
956
09:34:01
23.85
23.90
23.90
+0.20
2
946
09:33:51
23.85
23.90
23.90
+0.20
1
944
09:33:46
23.85
23.90
23.90
+0.20
1
943
09:33:36
23.85
23.90
23.90
+0.20
4
942
09:33:11
23.85
23.90
23.90
+0.20
1
938
09:33:01
23.85
23.90
23.90
+0.20
1
937
09:32:55
23.85
23.90
23.85
+0.15
1
936
09:32:45
23.85
23.90
23.90
+0.20
5
935
09:32:40
23.85
23.90
23.90
+0.20
5
930
09:32:35
23.85
23.90
23.90
+0.20
1
925
09:32:20
23.85
23.90
23.90
+0.20
31
924
09:31:55
23.85
23.90
23.85
+0.15
1
893
09:31:25
23.85
23.90
23.90
+0.20
6
892
09:30:30
23.85
23.90
23.90
+0.20
1
886
09:30:05
23.85
23.90
23.90
+0.20
1
885
09:29:05
23.85
23.90
23.90
+0.20
2
884
09:28:55
23.85
23.90
23.90
+0.20
3
882
09:28:45
23.90
23.95
23.90
+0.20
4
879
09:28:40
23.90
23.95
23.90
+0.20
8
875
09:28:19
23.90
23.95
23.90
+0.20
1
867
09:28:09
23.90
23.95
23.90
+0.20
2
866
09:28:04
23.90
23.95
23.90
+0.20
2
864
09:27:49
23.85
23.95
23.95
+0.25
1
862
09:27:44
23.90
23.95
23.90
+0.20
20
861
09:27:34
23.90
23.95
23.95
+0.25
1
841
09:27:29
23.90
23.95
23.95
+0.25
1
840
09:27:24
23.90
23.95
23.95
+0.25
2
839
09:26:49
23.85
23.90
23.90
+0.20
2
837
09:26:44
23.85
23.90
23.90
+0.20
2
835
09:26:24
23.90
23.95
23.90
+0.20
2
833
09:26:19
23.90
23.95
23.90
+0.20
2
831
09:26:09
23.85
23.90
23.90
+0.20
9
829
09:25:59
23.85
23.90
23.90
+0.20
10
820
09:25:54
23.85
23.90
23.90
+0.20
2
810
09:25:23
23.90
23.95
23.90
+0.20
6
808
09:25:18
23.90
23.95
23.90
+0.20
1
802
09:25:13
23.90
23.95
23.90
+0.20
4
801
09:24:53
23.90
23.95
23.95
+0.25
2
797
09:24:48
23.90
23.95
23.90
+0.20
3
795
09:24:33
23.90
23.95
23.95
+0.25
5
792
09:24:28
23.90
23.95
23.95
+0.25
1
787
09:24:23
23.90
23.95
23.95
+0.25
23
786
09:24:18
23.90
23.95
23.90
+0.20
3
763
09:23:53
23.90
23.95
23.90
+0.20
20
760
09:23:48
23.90
23.95
23.90
+0.20
1
740
09:23:23
23.90
23.95
23.90
+0.20
1
739
09:23:08
23.85
23.90
23.90
+0.20
11
738
09:22:48
23.90
23.95
23.90
+0.20
3
727
09:22:43
23.90
23.95
23.90
+0.20
2
724
09:22:38
23.90
23.95
23.90
+0.20
2
722
09:22:33
23.90
23.95
23.90
+0.20
2
720
09:22:28
23.90
23.95
23.90
+0.20
14
718
09:22:23
23.90
23.95
23.90
+0.20
1
704
09:22:18
23.90
23.95
23.90
+0.20
2
703
09:22:13
23.90
23.95
23.90
+0.20
2
701
09:22:08
23.90
23.95
23.90
+0.20
9
699
09:22:03
23.90
23.95
23.90
+0.20
1
690
09:21:37
23.90
23.95
23.90
+0.20
3
689
09:21:32
23.90
23.95
23.95
+0.25
1
686
09:21:27
23.90
23.95
23.90
+0.20
2
685
09:21:17
23.90
23.95
23.95
+0.25
5
683
09:20:57
23.85
23.90
23.95
+0.25
6
678
09:20:47
23.85
23.90
23.90
+0.20
8
672
09:20:42
23.85
23.90
23.90
+0.20
8
664
09:20:32
23.85
23.90
23.90
+0.20
1
656
09:20:27
23.85
23.90
23.90
+0.20
8
655
09:20:17
23.85
23.90
23.90
+0.20
48
647
09:20:07
23.85
23.90
23.90
+0.20
5
599
09:20:02
23.85
23.90
23.85
+0.15
1
594
09:19:57
23.85
23.90
23.90
+0.20
1
593
09:19:47
23.85
23.90
23.85
+0.15
1
592
09:19:27
23.85
23.90
23.90
+0.20
1
591
09:19:22
23.80
23.85
23.85
+0.15
8
590
09:19:17
23.80
23.85
23.85
+0.15
7
582
09:18:57
23.80
23.85
23.85
+0.15
1
575
09:18:32
23.80
23.90
23.80
+0.10
1
574
09:18:27
23.80
23.85
23.85
+0.15
35
573
09:18:07
23.80
23.85
23.80
+0.10
1
538
09:17:37
23.80
23.85
23.85
+0.15
5
537
09:17:07
23.80
23.85
23.85
+0.15
3
532
09:17:02
23.80
23.85
23.80
+0.10
30
529
09:16:51
23.80
23.85
23.85
+0.15
1
499
09:16:46
23.80
23.85
23.80
+0.10
5
498
09:16:31
23.80
23.85
23.85
+0.15
1
493
09:15:16
23.80
23.85
23.85
+0.15
1
492
09:14:56
23.80
23.85
23.80
+0.10
2
491
09:13:35
23.75
23.80
23.80
+0.10
5
489
09:13:15
23.75
23.80
23.80
+0.10
1
484
09:13:10
23.75
23.80
23.80
+0.10
2
483
09:13:05
23.75
23.80
23.80
+0.10
6
481
09:12:30
23.75
23.80
23.80
+0.10
2
475
09:11:40
23.75
23.80
23.80
+0.10
1
473
09:11:00
23.75
23.80
23.80
+0.10
6
472
09:10:39
23.75
23.80
23.75
+0.05
3
466
09:10:34
23.75
23.80
23.80
+0.10
6
463
09:10:04
23.75
23.80
23.80
+0.10
5
457
09:09:49
23.80
23.85
23.80
+0.10
2
452
09:09:44
23.80
23.85
23.80
+0.10
1
450
09:09:39
23.80
23.85
23.80
+0.10
1
449
09:09:24
23.80
23.85
23.80
+0.10
9
448
09:09:14
23.80
23.85
23.80
+0.10
9
439
09:08:54
23.75
23.85
23.80
+0.10
1
430
09:08:44
23.75
23.80
23.80
+0.10
5
429
09:08:39
23.80
23.85
23.80
+0.10
6
424
09:08:34
23.80
23.85
23.80
+0.10
17
418
09:08:24
23.80
23.85
23.80
+0.10
16
401
09:08:19
23.80
23.85
23.85
+0.15
2
385
09:08:14
23.80
23.85
23.85
+0.15
5
383
09:08:09
23.80
23.85
23.85
+0.15
10
378
09:08:04
23.80
23.85
23.85
+0.15
3
368
09:07:44
23.80
23.85
23.85
+0.15
1
365
09:07:39
23.85
23.90
23.85
+0.15
1
364
09:07:29
23.85
23.90
23.85
+0.15
5
363
09:07:19
23.85
23.90
23.85
+0.15
2
358
09:07:09
23.80
23.85
23.85
+0.15
1
356
09:07:04
23.80
23.85
23.85
+0.15
3
355
09:06:59
23.80
23.85
23.85
+0.15
1
352
09:06:38
23.80
23.85
23.85
+0.15
1
351
09:06:23
23.80
23.85
23.80
+0.10
2
350
09:06:18
23.75
23.80
23.80
+0.10
13
348
09:06:03
23.75
23.80
23.80
+0.10
10
335
09:05:38
23.75
23.80
23.80
+0.10
5
325
09:05:08
23.80
23.85
23.80
+0.10
8
320
09:04:58
23.80
23.85
23.80
+0.10
2
312
09:04:43
23.80
23.85
23.80
+0.10
3
310
09:04:13
23.80
23.85
23.80
+0.10
1
307
09:03:42
23.75
23.85
23.75
+0.05
1
306
09:03:37
23.75
23.85
23.75
+0.05
10
305
09:03:32
23.75
23.80
23.80
+0.10
18
295
09:03:27
23.75
23.80
23.75
+0.05
5
277
09:03:22
23.80
23.85
23.80
+0.10
18
272
09:03:17
23.80
23.85
23.80
+0.10
2
254
09:03:12
23.80
23.85
23.80
+0.10
1
252
09:03:07
23.80
23.85
23.80
+0.10
9
251
09:03:02
23.80
23.85
23.80
+0.10
3
242
09:02:47
23.80
23.85
23.85
+0.15
1
239
09:02:22
23.80
23.85
23.80
+0.10
1
238
09:02:12
23.80
23.85
23.85
+0.15
1
237
09:02:07
23.80
23.85
23.80
+0.10
8
236
09:02:02
23.85
23.90
23.85
+0.15
30
228
09:01:57
23.90
23.95
23.90
+0.20
4
198
09:01:52
23.90
23.95
23.90
+0.20
4
194
09:01:47
23.90
23.95
23.90
+0.20
16
190
09:01:42
23.90
23.95
23.90
+0.20
5
174
09:01:37
23.90
23.95
23.90
+0.20
1
169
09:01:27
23.85
23.90
23.90
+0.20
26
168
09:01:22
23.85
23.90
23.90
+0.20
6
142
09:01:12
23.85
23.90
23.90
+0.20
5
136
09:01:07
23.85
23.90
23.90
+0.20
1
131
09:00:57
23.85
23.90
23.90
+0.20
4
130
09:00:52
23.85
23.90
23.85
+0.15
1
126
09:00:47
23.85
23.95
23.90
+0.20
1
125
09:00:42
23.85
23.95
23.90
+0.20
1
124
09:00:37
23.90
23.95
23.90
+0.20
4
123
09:00:32
23.90
23.95
23.90
+0.20
1
119
09:00:27
23.85
23.90
23.90
+0.20
3
118
09:00:22
23.85
23.90
23.90
+0.20
4
115
09:00:17
23.85
23.90
23.90
+0.20
5
111
09:00:12
23.85
23.90
23.90
+0.20
3
106
09:00:07
--
--
23.90
+0.20
103
103
個股名稱
面板雙虎跌深反彈 友達爆量漲停
海韻電11月營收為2.08億元，年...
最近查詢
我的自選股
價量排行
虛擬交易所
‧
慶豐富11月營收為5.02億元，年...
‧
拚三贏!亞太電攜JustCo進駐共享...
‧
【台股盤後】蘋概三雄領軍 創29...
‧
連 鋐、安普新、台微醫、台 睿...
更多
加密貨幣
比特幣
BTC
7377.44
-186.91
-2.47%
以太幣
ETH
147.89
-3.37
-2.23%
瑞波幣
XRP
0.223970
0.00
-0.60%
比特幣現金
BCH
208.92
-5.44
-2.54%
萊特幣
LTC
44.90
-1.05
-2.29%
卡達幣
ADA
0.037482
0.00
-3.76%
波場幣
TRX
0.014431
0.00
-2.19%
恆星幣
XLM
0.054541
0.00
-2.83%
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
產業報告
半導體
資通訊
零組件
物聯網
國際產經
石化材料
綠能與環境
車輛
生技醫療
機械設備
港股美股
分類報價
即時新聞
熱門排行
焦點股票
港股套利表
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。
