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
除權息
股市
個股資訊
線型走勢
最新
不怕大同拖延不交權 經部：15日後過半董事可召開
熱門
群創秀Micro LED、Mini LED技術 明年出貨顯著
更新報價
群 聯
(8299)
半導體業
上櫃
293.50
▼-1.50
-0.51%
6.89
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-1.50
2,340
293.50
1
294.00
31
297.00
298.00
292.00
295.00
+ 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
293.50
294.00
293.50
-1.50
6
2340
13:30:00
293.50
294.00
293.50
-1.50
120
2334
13:24:46
292.00
293.00
292.00
-3.00
1
2214
13:24:30
292.50
293.00
292.50
-2.50
1
2213
13:24:27
292.50
293.00
292.50
-2.50
2
2212
13:24:14
292.50
293.00
292.50
-2.50
1
2210
13:24:12
292.50
293.00
293.00
-2.00
2
2209
13:24:04
292.00
293.00
293.00
-2.00
1
2207
13:23:54
292.50
293.00
292.50
-2.50
1
2206
13:23:30
292.50
293.50
292.50
-2.50
1
2205
13:23:13
292.50
293.50
292.50
-2.50
2
2204
13:23:13
292.00
292.50
293.50
-1.50
10
2202
13:23:13
292.00
292.50
293.00
-2.00
10
2192
13:23:13
292.00
292.50
292.50
-2.50
10
2182
13:23:12
292.00
292.50
292.00
-3.00
1
2172
13:23:12
292.00
292.50
292.00
-3.00
4
2171
13:23:11
292.00
292.50
292.00
-3.00
1
2167
13:23:00
292.00
292.50
292.50
-2.50
1
2166
13:22:52
292.00
292.50
292.00
-3.00
1
2165
13:22:49
292.00
292.50
292.50
-2.50
2
2164
13:22:41
292.00
292.50
292.50
-2.50
2
2162
13:22:40
292.00
292.50
292.00
-3.00
1
2160
13:22:39
292.00
292.50
292.00
-3.00
1
2159
13:22:36
292.00
292.50
292.00
-3.00
1
2158
13:22:15
292.00
292.50
292.00
-3.00
1
2157
13:22:15
292.00
292.50
292.00
-3.00
1
2156
13:22:09
292.00
292.50
292.00
-3.00
1
2155
13:21:56
292.00
292.50
292.00
-3.00
1
2154
13:21:53
292.00
292.50
292.50
-2.50
3
2153
13:21:52
292.00
292.50
292.00
-3.00
5
2150
13:21:30
292.00
292.50
292.50
-2.50
2
2145
13:21:23
292.00
293.00
292.00
-3.00
1
2143
13:21:22
292.00
293.00
293.00
-2.00
1
2142
13:21:14
292.00
293.00
292.00
-3.00
1
2141
13:21:09
292.00
293.00
292.00
-3.00
2
2140
13:20:49
292.00
293.00
292.00
-3.00
1
2138
13:20:08
292.00
293.00
292.00
-3.00
1
2137
13:20:07
292.00
292.50
292.50
-2.50
14
2136
13:20:05
292.00
292.50
292.50
-2.50
1
2122
13:20:04
292.00
292.50
292.00
-3.00
1
2121
13:19:41
292.00
292.50
292.00
-3.00
1
2120
13:19:25
292.00
292.50
292.00
-3.00
1
2119
13:19:24
292.00
292.50
292.00
-3.00
1
2118
13:19:20
292.00
292.50
292.00
-3.00
3
2117
13:18:56
292.00
292.50
292.00
-3.00
3
2114
13:18:55
292.00
292.50
292.00
-3.00
1
2111
13:18:50
292.00
292.50
292.00
-3.00
1
2110
13:18:48
292.00
292.50
292.00
-3.00
1
2109
13:18:47
292.00
292.50
292.00
-3.00
5
2108
13:18:46
292.00
292.50
292.00
-3.00
1
2103
13:18:30
292.00
292.50
292.00
-3.00
1
2102
13:18:29
292.00
292.50
292.00
-3.00
7
2101
13:18:19
292.00
292.50
292.00
-3.00
1
2094
13:18:17
292.00
292.50
292.00
-3.00
1
2093
13:18:16
292.00
292.50
292.00
-3.00
4
2092
13:18:14
292.00
292.50
292.00
-3.00
1
2088
13:18:13
292.00
292.50
292.50
-2.50
1
2087
13:18:08
292.00
292.50
292.00
-3.00
2
2086
13:18:05
292.00
292.50
292.00
-3.00
1
2084
13:18:03
292.00
292.50
292.00
-3.00
1
2083
13:17:47
292.00
292.50
292.00
-3.00
2
2082
13:17:29
292.00
292.50
292.00
-3.00
1
2080
13:17:18
292.00
292.50
292.00
-3.00
1
2079
13:17:18
292.00
292.50
292.00
-3.00
2
2078
13:17:15
292.00
292.50
292.00
-3.00
2
2076
13:17:15
292.00
292.50
292.00
-3.00
1
2074
13:16:57
292.00
292.50
292.00
-3.00
1
2073
13:16:43
292.00
292.50
292.00
-3.00
1
2072
13:16:40
292.00
292.50
292.00
-3.00
1
2071
13:16:40
292.00
292.50
292.00
-3.00
9
2070
13:16:30
292.50
293.00
292.50
-2.50
2
2061
13:16:18
292.50
293.00
292.50
-2.50
4
2059
13:15:54
292.50
293.00
292.50
-2.50
1
2055
13:15:45
292.00
292.50
292.50
-2.50
1
2054
13:15:41
292.00
292.50
292.50
-2.50
1
2053
13:15:38
292.00
292.50
292.50
-2.50
1
2052
13:15:37
292.00
292.50
292.50
-2.50
1
2051
13:15:32
292.00
292.50
292.50
-2.50
1
2050
13:15:21
292.00
292.50
292.50
-2.50
1
2049
13:15:00
292.00
292.50
292.50
-2.50
1
2048
13:14:58
292.00
292.50
292.50
-2.50
1
2047
13:14:53
292.00
292.50
292.50
-2.50
1
2046
13:14:38
292.50
293.00
292.50
-2.50
7
2045
13:14:36
292.50
293.00
292.50
-2.50
4
2038
13:14:35
292.50
293.00
292.50
-2.50
1
2034
13:14:35
292.50
293.00
292.50
-2.50
1
2033
13:14:28
292.00
292.50
292.50
-2.50
19
2032
13:14:17
292.00
292.50
292.50
-2.50
1
2013
13:14:07
292.00
292.50
292.00
-3.00
1
2012
13:14:02
292.00
292.50
292.00
-3.00
1
2011
13:13:59
292.00
292.50
292.00
-3.00
1
2010
13:13:58
292.00
292.50
292.00
-3.00
4
2009
13:13:57
292.00
292.50
292.00
-3.00
3
2005
13:13:52
292.00
292.50
292.50
-2.50
1
2002
13:13:39
292.00
292.50
292.00
-3.00
1
2001
13:13:34
292.00
292.50
292.00
-3.00
2
2000
13:13:16
292.00
292.50
292.00
-3.00
1
1998
13:13:13
292.00
292.50
292.00
-3.00
1
1997
13:13:06
292.00
292.50
292.00
-3.00
1
1996
13:12:49
292.00
292.50
292.00
-3.00
1
1995
13:11:58
292.00
292.50
292.50
-2.50
1
1994
13:11:50
292.00
292.50
292.50
-2.50
1
1993
13:11:47
292.00
292.50
292.50
-2.50
1
1992
13:11:33
292.00
292.50
292.50
-2.50
1
1991
13:11:30
292.00
292.50
292.50
-2.50
1
1990
13:11:27
292.00
292.50
292.00
-3.00
1
1989
13:11:11
292.00
293.00
292.00
-3.00
2
1988
13:11:08
292.00
293.00
292.00
-3.00
1
1986
13:11:07
292.00
292.50
292.50
-2.50
1
1985
13:11:07
292.00
292.50
292.50
-2.50
1
1984
13:11:05
292.00
292.50
292.50
-2.50
1
1983
13:11:00
292.00
292.50
292.00
-3.00
1
1982
13:10:24
292.00
293.00
292.00
-3.00
1
1981
13:10:05
292.00
293.00
292.00
-3.00
1
1980
13:10:05
292.00
293.00
292.00
-3.00
1
1979
13:10:02
292.00
292.50
292.50
-2.50
8
1978
13:09:53
292.00
292.50
292.50
-2.50
5
1970
13:09:50
292.00
292.50
292.00
-3.00
1
1965
13:09:47
292.00
292.50
292.00
-3.00
1
1964
13:09:43
292.00
292.50
292.00
-3.00
2
1963
13:09:40
292.00
292.50
292.00
-3.00
2
1961
13:09:38
292.00
292.50
292.50
-2.50
1
1959
13:09:28
292.00
292.50
292.00
-3.00
1
1958
13:09:13
292.00
292.50
292.50
-2.50
1
1957
13:09:10
292.00
292.50
292.50
-2.50
1
1956
13:08:58
292.00
292.50
292.00
-3.00
1
1955
13:08:44
292.00
292.50
292.00
-3.00
1
1954
13:08:06
292.00
292.50
292.00
-3.00
2
1953
13:08:04
292.00
292.50
292.00
-3.00
1
1951
13:08:04
292.00
292.50
292.00
-3.00
3
1950
13:07:55
292.50
293.00
292.50
-2.50
5
1947
13:07:55
292.50
293.00
292.50
-2.50
1
1942
13:07:54
292.00
292.50
292.50
-2.50
2
1941
13:07:28
292.00
293.00
292.00
-3.00
1
1939
13:07:27
292.50
293.00
292.50
-2.50
3
1938
13:07:23
292.50
293.00
292.50
-2.50
5
1935
13:07:17
292.50
293.00
292.50
-2.50
1
1930
13:07:15
292.50
293.00
292.50
-2.50
4
1929
13:07:11
292.50
293.00
292.50
-2.50
1
1925
13:07:10
292.50
293.00
292.50
-2.50
1
1924
13:06:59
292.50
293.00
292.50
-2.50
3
1923
13:06:48
292.50
293.00
293.00
-2.00
1
1920
13:06:46
292.50
293.00
292.50
-2.50
1
1919
13:06:40
292.50
293.00
292.50
-2.50
2
1918
13:06:39
292.50
293.00
292.50
-2.50
1
1916
13:06:39
292.50
293.00
292.50
-2.50
1
1915
13:06:31
292.50
293.00
292.50
-2.50
1
1914
13:06:30
292.50
293.00
293.00
-2.00
1
1913
13:06:21
292.50
293.00
292.50
-2.50
1
1912
13:06:02
292.50
293.00
292.50
-2.50
1
1911
13:05:37
292.50
293.00
293.00
-2.00
1
1910
13:05:20
292.50
293.00
293.00
-2.00
1
1909
13:04:57
293.00
293.50
293.00
-2.00
2
1908
13:04:57
292.50
293.00
293.00
-2.00
8
1906
13:04:54
292.50
293.00
292.50
-2.50
1
1898
13:04:52
292.50
293.00
292.50
-2.50
1
1897
13:04:51
292.50
293.00
292.50
-2.50
1
1896
13:04:47
292.50
293.00
292.50
-2.50
1
1895
13:04:38
293.00
293.50
293.00
-2.00
17
1894
13:04:31
293.00
293.50
293.00
-2.00
1
1877
13:04:29
293.00
293.50
293.00
-2.00
1
1876
13:04:26
293.00
293.50
293.00
-2.00
1
1875
13:04:26
293.00
293.50
293.00
-2.00
1
1874
13:04:26
293.00
293.50
293.50
-1.50
1
1873
13:03:54
293.00
293.50
293.00
-2.00
1
1872
13:03:35
293.00
293.50
293.00
-2.00
2
1871
13:03:07
293.00
293.50
293.00
-2.00
1
1869
13:03:04
293.00
293.50
293.00
-2.00
1
1868
13:03:02
293.00
293.50
293.00
-2.00
1
1867
13:02:58
293.00
293.50
293.00
-2.00
3
1866
13:02:55
293.00
293.50
293.00
-2.00
1
1863
13:02:45
293.00
293.50
293.00
-2.00
1
1862
13:02:16
293.00
293.50
293.00
-2.00
1
1861
13:01:10
293.00
293.50
293.50
-1.50
3
1860
13:01:02
293.00
293.50
293.00
-2.00
1
1857
13:00:59
293.00
293.50
293.00
-2.00
2
1856
13:00:42
293.00
293.50
293.00
-2.00
2
1854
13:00:39
293.00
293.50
293.00
-2.00
2
1852
13:00:30
293.00
293.50
293.00
-2.00
1
1850
12:58:32
293.00
293.50
293.50
-1.50
1
1849
12:58:03
293.00
293.50
293.50
-1.50
1
1848
12:56:58
293.00
293.50
293.50
-1.50
1
1847
12:56:05
293.50
294.00
293.50
-1.50
4
1846
12:56:02
293.50
294.00
293.50
-1.50
1
1842
12:56:02
293.50
294.00
293.50
-1.50
1
1841
12:55:58
293.50
294.00
293.50
-1.50
2
1840
12:55:06
293.50
294.00
293.50
-1.50
2
1838
12:54:50
293.50
294.00
293.50
-1.50
1
1836
12:54:35
293.50
294.00
294.00
-1.00
1
1835
12:54:14
293.50
294.00
293.50
-1.50
1
1834
12:54:14
293.50
294.00
293.50
-1.50
3
1833
12:52:27
293.50
294.00
294.00
-1.00
1
1830
12:52:25
293.50
294.00
293.50
-1.50
1
1829
12:52:15
293.50
294.00
293.50
-1.50
1
1828
12:51:58
293.50
294.00
293.50
-1.50
1
1827
12:51:50
293.50
294.00
293.50
-1.50
1
1826
12:51:50
293.50
294.00
293.50
-1.50
5
1825
12:51:32
293.50
294.00
293.50
-1.50
1
1820
12:51:12
293.50
294.00
293.50
-1.50
3
1819
12:51:02
293.50
294.00
293.50
-1.50
1
1816
12:49:45
293.50
294.00
293.50
-1.50
5
1815
12:47:35
293.50
294.00
294.00
-1.00
1
1810
12:45:05
293.00
293.50
293.50
-1.50
3
1809
12:44:50
293.00
293.50
293.50
-1.50
1
1806
12:44:40
293.00
293.50
293.50
-1.50
1
1805
12:44:36
293.00
293.50
293.00
-2.00
1
1804
12:44:32
293.00
293.50
293.50
-1.50
1
1803
12:44:14
293.00
293.50
293.50
-1.50
1
1802
12:44:00
293.00
293.50
293.00
-2.00
1
1801
12:43:58
293.00
293.50
293.00
-2.00
1
1800
12:43:30
293.00
293.50
293.00
-2.00
1
1799
12:42:47
293.00
294.00
293.00
-2.00
2
1798
12:41:36
293.00
294.00
293.00
-2.00
1
1796
12:40:51
293.00
294.00
293.00
-2.00
1
1795
12:40:47
293.00
294.00
293.00
-2.00
1
1794
12:40:09
293.00
294.00
293.00
-2.00
1
1793
12:39:51
293.00
294.00
293.00
-2.00
2
1792
12:39:45
293.50
294.00
293.50
-1.50
5
1790
12:38:54
293.50
294.00
293.50
-1.50
1
1785
12:38:50
293.50
294.00
293.50
-1.50
2
1784
12:37:14
294.00
294.50
294.00
-1.00
3
1782
12:37:14
294.00
294.50
294.00
-1.00
1
1779
12:36:28
294.00
294.50
294.00
-1.00
1
1778
12:36:09
294.00
294.50
294.00
-1.00
1
1777
12:35:41
294.00
294.50
294.50
-0.50
1
1776
12:35:30
294.00
294.50
294.00
-1.00
1
1775
12:34:58
294.00
294.50
294.00
-1.00
1
1774
12:34:53
293.50
294.00
294.00
-1.00
1
1773
12:34:28
293.50
294.00
294.00
-1.00
1
1772
12:33:44
293.50
294.00
294.00
-1.00
4
1771
12:33:43
293.50
294.00
293.50
-1.50
1
1767
12:32:31
293.50
294.00
293.50
-1.50
1
1766
12:32:12
293.50
294.00
293.50
-1.50
1
1765
12:32:00
293.50
294.00
294.00
-1.00
1
1764
12:30:39
293.50
294.00
294.00
-1.00
1
1763
12:29:50
294.00
294.50
294.00
-1.00
4
1762
12:29:37
294.00
294.50
294.00
-1.00
1
1758
12:29:20
294.00
294.50
294.00
-1.00
10
1757
12:28:01
294.00
294.50
294.00
-1.00
1
1747
12:27:59
294.00
294.50
294.00
-1.00
1
1746
12:27:54
294.00
294.50
294.00
-1.00
1
1745
12:26:52
294.00
294.50
294.00
-1.00
1
1744
12:25:56
294.00
294.50
294.50
-0.50
1
1743
12:25:07
293.50
294.00
294.00
-1.00
2
1742
12:25:05
293.50
294.00
294.00
-1.00
1
1740
12:25:02
293.50
294.00
294.00
-1.00
8
1739
12:25:02
293.50
294.00
294.00
-1.00
1
1731
12:22:30
293.50
294.00
294.00
-1.00
1
1730
12:22:14
293.50
294.00
294.00
-1.00
1
1729
12:20:24
293.50
294.00
294.00
-1.00
1
1728
12:19:37
293.50
294.00
294.00
-1.00
1
1727
12:18:59
293.50
294.00
294.00
-1.00
1
1726
12:18:59
293.50
294.00
293.50
-1.50
1
1725
12:18:55
293.50
294.00
294.00
-1.00
1
1724
12:18:39
293.50
294.00
293.50
-1.50
1
1723
12:18:16
293.50
294.00
293.50
-1.50
1
1722
12:17:10
293.50
294.00
293.50
-1.50
1
1721
12:17:06
293.50
294.00
293.50
-1.50
1
1720
12:15:27
293.50
294.00
294.00
-1.00
4
1719
12:15:23
293.50
294.00
293.50
-1.50
2
1715
12:15:11
293.50
294.00
294.00
-1.00
1
1713
12:14:41
293.50
294.00
294.00
-1.00
1
1712
12:14:20
293.00
293.50
293.50
-1.50
2
1711
12:14:18
293.00
293.50
293.50
-1.50
2
1709
12:14:15
293.00
293.50
293.50
-1.50
1
1707
12:12:44
293.00
293.50
293.50
-1.50
2
1706
12:12:35
293.00
293.50
293.00
-2.00
1
1704
12:12:27
293.00
293.50
293.00
-2.00
1
1703
12:07:07
293.00
293.50
293.50
-1.50
1
1702
12:06:58
293.00
293.50
293.00
-2.00
1
1701
12:06:55
293.00
293.50
293.00
-2.00
1
1700
12:06:51
292.50
293.00
293.00
-2.00
1
1699
12:06:36
292.50
293.50
292.50
-2.50
1
1698
12:06:35
292.50
293.50
292.50
-2.50
14
1697
12:06:25
292.50
293.50
292.50
-2.50
1
1683
12:06:17
293.00
293.50
293.00
-2.00
5
1682
12:05:53
293.00
294.00
293.00
-2.00
11
1677
12:05:50
293.00
293.50
293.50
-1.50
2
1666
12:05:39
293.00
293.50
293.50
-1.50
1
1664
12:05:32
293.00
293.50
293.00
-2.00
1
1663
12:05:32
293.00
293.50
293.00
-2.00
1
1662
12:05:30
292.50
293.00
293.00
-2.00
1
1661
12:05:29
293.00
294.00
293.00
-2.00
11
1660
12:05:22
293.00
294.00
293.00
-2.00
1
1649
12:05:20
293.00
294.00
294.00
-1.00
1
1648
12:04:54
293.00
294.00
293.00
-2.00
1
1647
12:04:52
293.00
294.00
293.00
-2.00
1
1646
12:04:52
293.00
294.00
293.00
-2.00
1
1645
12:04:52
293.00
294.00
293.00
-2.00
1
1644
12:04:49
292.50
294.00
292.50
-2.50
1
1643
12:04:40
292.50
294.00
292.50
-2.50
1
1642
12:04:40
292.50
294.00
292.50
-2.50
1
1641
12:04:40
292.50
294.00
292.50
-2.50
1
1640
12:04:40
293.00
294.00
293.00
-2.00
2
1639
12:04:40
293.00
294.00
293.00
-2.00
30
1637
12:04:29
293.00
294.00
293.00
-2.00
1
1607
12:04:28
293.00
294.00
293.00
-2.00
10
1606
12:04:10
293.50
294.00
293.50
-1.50
1
1596
12:04:10
293.50
294.00
293.50
-1.50
16
1595
12:03:45
294.00
294.50
293.50
-1.50
1
1579
12:03:45
294.00
294.50
294.00
-1.00
1
1578
12:03:40
294.00
294.50
294.00
-1.00
12
1577
12:02:09
294.00
294.50
294.50
-0.50
1
1565
12:00:11
294.00
294.50
294.00
-1.00
1
1564
11:58:30
294.00
294.50
294.00
-1.00
1
1563
11:57:19
294.00
294.50
294.50
-0.50
1
1562
11:55:53
294.00
294.50
294.50
-0.50
1
1561
11:55:46
294.00
294.50
294.50
-0.50
1
1560
11:55:29
294.00
294.50
294.50
-0.50
1
1559
11:55:29
294.00
294.50
294.50
-0.50
1
1558
11:55:17
294.00
294.50
294.50
-0.50
1
1557
11:55:09
294.00
294.50
294.50
-0.50
1
1556
11:55:00
294.00
294.50
294.50
-0.50
1
1555
11:53:39
294.00
294.50
294.00
-1.00
1
1554
11:53:22
294.00
294.50
294.00
-1.00
1
1553
11:53:21
294.00
294.50
294.00
-1.00
2
1552
11:53:17
294.00
294.50
294.00
-1.00
3
1550
11:52:16
294.00
294.50
294.50
-0.50
2
1547
11:52:10
294.00
294.50
294.00
-1.00
1
1545
11:51:50
294.00
294.50
294.00
-1.00
1
1544
11:51:36
294.00
294.50
294.00
-1.00
1
1543
11:50:58
294.00
294.50
294.00
-1.00
1
1542
11:50:20
294.50
295.00
294.50
-0.50
2
1541
11:50:12
294.50
295.00
294.50
-0.50
1
1539
11:49:48
294.50
295.00
294.50
-0.50
1
1538
11:49:29
294.50
295.00
294.50
-0.50
2
1537
11:49:28
294.50
295.00
294.50
-0.50
14
1535
11:49:22
294.50
295.00
294.50
-0.50
1
1521
11:48:45
294.50
295.00
294.50
-0.50
1
1520
11:48:29
294.50
295.00
294.50
-0.50
2
1519
11:48:27
294.50
295.00
294.50
-0.50
1
1517
11:48:15
294.50
295.00
295.00
0
1
1516
11:47:58
294.50
295.00
295.00
0
1
1515
11:47:16
294.50
295.00
294.50
-0.50
1
1514
11:45:40
294.00
294.50
294.50
-0.50
1
1513
11:45:38
294.00
294.50
294.50
-0.50
1
1512
11:45:24
294.00
294.50
294.50
-0.50
1
1511
11:45:23
294.00
294.50
294.50
-0.50
1
1510
11:44:59
294.00
294.50
294.50
-0.50
1
1509
11:44:45
294.00
294.50
294.50
-0.50
1
1508
11:44:41
294.00
294.50
294.50
-0.50
1
1507
11:43:54
294.00
294.50
294.50
-0.50
1
1506
11:43:41
294.00
294.50
294.50
-0.50
1
1505
11:43:38
294.00
294.50
294.50
-0.50
1
1504
11:43:29
294.00
294.50
294.50
-0.50
2
1503
11:43:18
294.00
294.50
294.50
-0.50
1
1501
11:43:08
294.00
294.50
294.50
-0.50
1
1500
11:42:52
294.00
294.50
294.50
-0.50
3
1499
11:42:41
294.00
294.50
294.00
-1.00
1
1496
11:42:23
294.00
294.50
294.50
-0.50
2
1495
11:40:40
294.00
294.50
294.50
-0.50
1
1493
11:40:30
294.00
294.50
294.50
-0.50
1
1492
11:40:29
294.00
294.50
294.50
-0.50
1
1491
11:40:22
294.00
294.50
294.50
-0.50
1
1490
11:40:02
294.00
294.50
294.50
-0.50
1
1489
11:38:25
294.00
294.50
294.00
-1.00
1
1488
11:37:25
293.50
294.50
294.50
-0.50
1
1487
11:37:25
293.50
294.00
294.00
-1.00
30
1486
11:37:04
293.50
294.00
294.00
-1.00
1
1456
11:36:50
293.50
294.00
293.50
-1.50
3
1455
11:35:47
293.50
294.00
294.00
-1.00
1
1452
11:33:51
293.50
294.00
294.00
-1.00
1
1451
11:32:58
293.50
294.00
293.50
-1.50
1
1450
11:32:09
293.50
294.00
293.50
-1.50
1
1449
11:32:06
293.50
294.00
293.50
-1.50
5
1448
11:31:30
293.00
293.50
293.50
-1.50
12
1443
11:31:30
293.00
293.50
293.50
-1.50
1
1431
11:31:28
293.00
293.50
293.50
-1.50
2
1430
11:31:28
293.00
293.50
293.50
-1.50
4
1428
11:31:28
293.00
293.50
293.50
-1.50
1
1424
11:31:20
293.00
293.50
293.50
-1.50
1
1423
11:31:13
293.00
293.50
293.50
-1.50
1
1422
11:30:27
293.00
293.50
293.50
-1.50
1
1421
11:29:49
293.00
293.50
293.00
-2.00
1
1420
11:29:49
293.00
293.50
293.50
-1.50
2
1419
11:29:46
293.00
293.50
293.50
-1.50
2
1417
11:28:41
293.00
293.50
293.00
-2.00
2
1415
11:28:37
293.00
293.50
293.50
-1.50
1
1413
11:28:08
293.00
293.50
293.00
-2.00
2
1412
11:27:10
293.00
293.50
293.50
-1.50
1
1410
11:26:31
293.00
293.50
293.50
-1.50
1
1409
11:25:57
293.00
293.50
293.50
-1.50
1
1408
11:25:44
293.00
293.50
293.00
-2.00
1
1407
11:24:22
293.00
293.50
293.50
-1.50
2
1406
11:22:45
293.00
293.50
293.50
-1.50
1
1404
11:22:11
293.00
293.50
293.00
-2.00
2
1403
11:22:08
293.00
293.50
293.00
-2.00
2
1401
11:21:56
293.00
293.50
293.00
-2.00
1
1399
11:19:45
293.00
293.50
293.50
-1.50
1
1398
11:19:04
293.00
293.50
293.00
-2.00
1
1397
11:19:00
293.00
293.50
293.00
-2.00
1
1396
11:18:50
293.00
293.50
293.00
-2.00
1
1395
11:18:46
293.00
293.50
293.00
-2.00
1
1394
11:18:36
293.00
293.50
293.50
-1.50
1
1393
11:17:39
293.00
293.50
293.50
-1.50
1
1392
11:17:28
293.00
293.50
293.00
-2.00
1
1391
11:17:15
293.00
293.50
293.00
-2.00
1
1390
11:17:05
293.00
293.50
293.50
-1.50
1
1389
11:16:15
293.00
293.50
293.50
-1.50
1
1388
11:16:07
293.00
293.50
293.50
-1.50
1
1387
11:16:05
293.00
293.50
293.00
-2.00
1
1386
11:15:11
293.00
293.50
293.00
-2.00
1
1385
11:15:07
293.00
293.50
293.50
-1.50
1
1384
11:14:17
293.00
293.50
293.50
-1.50
3
1383
11:12:06
293.00
293.50
293.00
-2.00
2
1380
11:12:05
293.00
293.50
293.50
-1.50
1
1378
11:11:54
293.00
293.50
293.00
-2.00
1
1377
11:11:53
293.00
293.50
293.50
-1.50
3
1376
11:11:51
293.00
293.50
293.00
-2.00
4
1373
11:11:51
293.00
293.50
293.50
-1.50
1
1369
11:11:45
293.00
293.50
293.50
-1.50
1
1368
11:11:22
293.00
293.50
293.00
-2.00
5
1367
11:10:55
293.00
293.50
293.00
-2.00
1
1362
11:10:52
293.00
293.50
293.00
-2.00
1
1361
11:10:16
293.00
293.50
293.00
-2.00
2
1360
11:10:00
293.00
293.50
293.00
-2.00
1
1358
11:09:56
293.50
294.00
293.50
-1.50
1
1357
11:09:47
293.50
294.00
293.50
-1.50
5
1356
11:09:02
293.50
294.00
293.50
-1.50
1
1351
11:08:33
293.50
294.00
293.50
-1.50
1
1350
11:08:30
293.50
294.00
293.50
-1.50
5
1349
11:08:19
293.50
294.00
293.50
-1.50
1
1344
11:07:47
293.50
294.00
293.50
-1.50
1
1343
11:07:45
293.50
294.00
294.00
-1.00
1
1342
11:06:52
293.00
294.00
294.00
-1.00
1
1341
11:06:51
293.00
294.00
294.00
-1.00
2
1340
11:06:17
293.00
294.00
294.00
-1.00
1
1338
11:05:38
293.00
293.50
293.50
-1.50
4
1337
11:05:38
293.00
293.50
293.50
-1.50
3
1333
11:05:32
293.00
293.50
293.50
-1.50
1
1330
11:05:25
293.00
293.50
293.50
-1.50
4
1329
11:05:15
293.00
293.50
293.00
-2.00
1
1325
11:05:08
293.00
293.50
293.50
-1.50
4
1324
11:05:08
293.00
293.50
293.50
-1.50
1
1320
11:04:25
293.00
293.50
293.50
-1.50
1
1319
11:04:01
293.00
293.50
293.00
-2.00
2
1318
11:03:16
293.00
293.50
293.00
-2.00
1
1316
11:02:29
293.50
294.00
293.50
-1.50
4
1315
11:02:22
293.50
294.00
293.50
-1.50
1
1311
11:02:18
293.50
294.00
293.50
-1.50
1
1310
11:02:15
293.50
294.00
293.50
-1.50
1
1309
11:01:25
293.00
294.00
293.00
-2.00
2
1308
11:00:59
293.00
294.00
293.00
-2.00
1
1306
11:00:24
293.00
294.00
293.00
-2.00
1
1305
11:00:18
293.00
294.00
293.00
-2.00
1
1304
11:00:18
293.50
294.00
293.50
-1.50
1
1303
11:00:14
293.50
294.00
293.50
-1.50
10
1302
11:00:03
293.50
294.00
293.50
-1.50
1
1292
10:59:46
293.50
294.00
294.00
-1.00
1
1291
10:59:19
293.50
294.00
294.00
-1.00
1
1290
10:59:18
293.50
294.00
293.50
-1.50
1
1289
10:59:05
293.50
294.00
294.00
-1.00
1
1288
10:58:48
293.50
294.00
294.00
-1.00
1
1287
10:58:12
293.50
294.00
293.50
-1.50
1
1286
10:57:52
293.50
294.00
294.00
-1.00
1
1285
10:56:27
293.50
294.00
294.00
-1.00
1
1284
10:56:14
293.50
294.00
293.50
-1.50
2
1283
10:56:09
293.50
294.00
293.50
-1.50
2
1281
10:55:05
293.00
293.50
293.50
-1.50
4
1279
10:55:05
293.00
293.50
293.50
-1.50
1
1275
10:54:05
293.00
293.50
293.50
-1.50
1
1274
10:54:02
293.00
293.50
293.50
-1.50
1
1273
10:53:47
293.00
293.50
293.50
-1.50
2
1272
10:51:22
293.50
294.00
293.50
-1.50
2
1270
10:51:21
293.50
294.00
293.50
-1.50
1
1268
10:51:19
293.50
294.00
294.00
-1.00
1
1267
10:51:19
293.50
294.00
293.50
-1.50
2
1266
10:51:15
293.50
294.00
293.50
-1.50
2
1264
10:50:57
293.00
293.50
293.50
-1.50
2
1262
10:50:54
293.00
293.50
293.50
-1.50
5
1260
10:50:50
293.00
293.50
293.50
-1.50
1
1255
10:50:36
293.00
293.50
293.50
-1.50
1
1254
10:50:19
293.00
293.50
293.50
-1.50
1
1253
10:49:05
293.00
293.50
293.50
-1.50
2
1252
10:49:02
293.00
293.50
293.00
-2.00
1
1250
10:48:55
293.00
293.50
293.00
-2.00
1
1249
10:48:38
293.00
293.50
293.00
-2.00
1
1248
10:48:24
293.00
293.50
293.00
-2.00
1
1247
10:47:36
293.00
293.50
293.00
-2.00
1
1246
10:47:16
293.00
293.50
293.00
-2.00
1
1245
10:46:40
293.00
293.50
293.00
-2.00
3
1244
10:46:40
293.00
293.50
293.50
-1.50
1
1241
10:46:35
293.00
293.50
293.50
-1.50
2
1240
10:46:24
293.00
293.50
293.50
-1.50
1
1238
10:46:19
293.00
293.50
293.50
-1.50
1
1237
10:46:18
293.00
293.50
293.00
-2.00
1
1236
10:45:58
293.00
293.50
293.50
-1.50
1
1235
10:45:47
293.50
294.00
293.50
-1.50
1
1234
10:45:42
293.00
294.00
293.00
-2.00
1
1233
10:45:37
293.00
294.00
293.00
-2.00
1
1232
10:45:36
293.50
294.00
293.50
-1.50
2
1231
10:45:36
293.50
294.00
293.50
-1.50
3
1229
10:45:36
293.50
294.00
293.50
-1.50
6
1226
10:45:28
293.50
294.00
293.50
-1.50
1
1220
10:45:22
293.50
294.00
293.50
-1.50
1
1219
10:44:58
293.50
294.00
293.50
-1.50
3
1218
10:44:53
293.50
294.00
293.50
-1.50
2
1215
10:44:47
293.50
294.00
294.00
-1.00
1
1213
10:44:44
293.50
294.00
293.50
-1.50
1
1212
10:43:48
293.50
294.00
294.00
-1.00
1
1211
10:43:02
293.50
294.00
294.00
-1.00
1
1210
10:42:24
293.50
294.00
293.50
-1.50
1
1209
10:42:01
293.50
294.00
293.50
-1.50
1
1208
10:41:53
293.50
294.00
293.50
-1.50
1
1207
10:41:49
293.50
294.00
293.50
-1.50
1
1206
10:41:27
293.00
293.50
293.50
-1.50
4
1205
10:41:27
293.00
293.50
293.50
-1.50
2
1201
10:41:27
293.00
293.50
293.50
-1.50
2
1199
10:41:23
293.00
293.50
293.00
-2.00
1
1197
10:40:47
293.00
293.50
293.00
-2.00
1
1196
10:40:45
293.00
293.50
293.00
-2.00
1
1195
10:40:44
293.00
293.50
293.00
-2.00
1
1194
10:40:31
293.00
293.50
293.00
-2.00
1
1193
10:40:24
293.00
293.50
293.00
-2.00
1
1192
10:40:17
293.00
293.50
293.00
-2.00
1
1191
10:40:14
293.00
293.50
293.00
-2.00
1
1190
10:40:12
293.00
293.50
293.00
-2.00
12
1189
10:40:08
293.00
293.50
293.00
-2.00
1
1177
10:39:58
293.00
293.50
293.00
-2.00
1
1176
10:39:56
293.00
293.50
293.00
-2.00
1
1175
10:39:41
293.00
293.50
293.00
-2.00
1
1174
10:39:40
293.00
293.50
293.00
-2.00
1
1173
10:39:37
293.00
293.50
293.00
-2.00
2
1172
10:39:33
293.00
293.50
293.00
-2.00
1
1170
10:39:20
293.00
293.50
293.00
-2.00
5
1169
10:39:20
293.00
293.50
293.00
-2.00
1
1164
10:39:15
293.00
293.50
293.00
-2.00
1
1163
10:39:11
293.00
293.50
293.00
-2.00
1
1162
10:39:08
293.00
293.50
293.00
-2.00
1
1161
10:38:56
293.50
294.00
293.50
-1.50
6
1160
10:38:54
293.50
294.00
293.50
-1.50
1
1154
10:38:49
293.50
294.00
293.50
-1.50
2
1153
10:38:46
293.50
294.00
293.50
-1.50
1
1151
10:38:45
293.50
294.00
293.50
-1.50
1
1150
10:38:34
293.00
293.50
293.50
-1.50
1
1149
10:38:32
293.00
294.00
293.00
-2.00
3
1148
10:38:19
293.00
294.00
294.00
-1.00
1
1145
10:38:18
293.50
294.00
293.00
-2.00
2
1144
10:38:18
293.50
294.00
293.50
-1.50
1
1142
10:38:17
293.50
294.00
293.50
-1.50
1
1141
10:38:17
293.50
294.00
293.50
-1.50
1
1140
10:38:16
293.50
294.00
293.50
-1.50
1
1139
10:38:10
293.50
294.00
293.50
-1.50
1
1138
10:38:08
293.50
294.00
293.50
-1.50
10
1137
10:37:24
293.50
294.00
293.50
-1.50
1
1127
10:37:20
293.50
294.00
294.00
-1.00
1
1126
10:37:20
293.50
294.00
294.00
-1.00
1
1125
10:37:19
293.50
294.00
294.00
-1.00
1
1124
10:37:09
293.50
294.00
294.00
-1.00
2
1123
10:37:04
293.50
294.00
294.00
-1.00
1
1121
10:37:02
293.50
294.00
294.00
-1.00
1
1120
10:36:47
293.50
294.00
294.00
-1.00
1
1119
10:36:37
293.50
294.00
293.50
-1.50
1
1118
10:36:36
293.50
294.00
293.50
-1.50
1
1117
10:36:32
293.50
294.00
293.50
-1.50
1
1116
10:36:32
293.50
294.00
293.50
-1.50
1
1115
10:36:31
293.50
294.00
294.00
-1.00
2
1114
10:36:31
294.00
294.50
294.00
-1.00
7
1112
10:36:29
294.00
294.50
294.00
-1.00
1
1105
10:36:27
294.00
294.50
294.00
-1.00
2
1104
10:36:27
294.00
294.50
294.00
-1.00
16
1102
10:36:07
294.00
294.50
294.00
-1.00
1
1086
10:35:15
294.00
294.50
294.50
-0.50
1
1085
10:35:12
294.00
294.50
294.00
-1.00
1
1084
10:35:12
294.00
294.50
294.50
-0.50
1
1083
10:34:55
294.00
294.50
294.50
-0.50
1
1082
10:34:36
294.50
295.00
294.50
-0.50
2
1081
10:34:31
294.00
294.50
294.00
-1.00
3
1079
10:34:02
294.00
294.50
294.50
-0.50
2
1076
10:33:55
294.00
295.00
294.00
-1.00
1
1074
10:33:55
294.00
295.00
294.00
-1.00
10
1073
10:33:46
294.00
295.00
294.00
-1.00
1
1063
10:33:43
294.00
295.00
294.00
-1.00
1
1062
10:33:41
294.50
295.00
294.50
-0.50
2
1061
10:33:41
294.50
295.00
294.50
-0.50
1
1059
10:33:36
294.50
295.00
294.50
-0.50
1
1058
10:33:22
294.50
295.00
294.50
-0.50
4
1057
10:33:05
294.50
295.00
294.50
-0.50
1
1053
10:32:57
294.50
295.00
294.50
-0.50
1
1052
10:32:55
294.50
295.00
294.50
-0.50
1
1051
10:32:53
294.50
295.00
294.50
-0.50
2
1050
10:32:53
294.50
295.00
294.50
-0.50
2
1048
10:32:53
294.50
295.00
294.50
-0.50
1
1046
10:32:53
294.50
295.00
294.50
-0.50
1
1045
10:32:53
294.50
295.00
294.50
-0.50
13
1044
10:32:53
295.00
295.50
295.00
0
17
1031
10:32:53
295.00
295.50
295.00
0
5
1014
10:32:52
295.00
295.50
295.00
0
10
1009
10:32:49
295.00
295.50
295.00
0
3
999
10:32:44
295.00
295.50
295.00
0
1
996
10:32:43
295.00
295.50
295.00
0
1
995
10:32:40
295.00
295.50
295.00
0
1
994
10:32:39
295.00
295.50
295.00
0
5
993
10:32:35
295.00
295.50
295.00
0
4
988
10:32:24
295.00
295.50
295.00
0
1
984
10:32:24
295.00
295.50
295.00
0
1
983
10:32:24
295.00
295.50
295.00
0
2
982
10:31:47
295.00
295.50
295.00
0
1
980
10:31:47
295.00
295.50
295.00
0
1
979
10:31:44
295.00
295.50
295.00
0
1
978
10:31:39
295.00
295.50
295.00
0
1
977
10:31:36
295.00
295.50
295.00
0
2
976
10:31:31
295.00
295.50
295.00
0
1
974
10:31:29
295.00
295.50
295.00
0
1
973
10:31:29
295.00
295.50
295.00
0
4
972
10:31:29
295.00
295.50
295.00
0
6
968
10:31:29
295.00
295.50
295.00
0
7
962
10:31:07
295.00
295.50
295.00
0
5
955
10:30:10
295.00
295.50
295.00
0
1
950
10:28:53
295.00
295.50
295.00
0
2
949
10:27:52
295.00
295.50
295.00
0
1
947
10:27:40
295.00
295.50
295.50
+0.50
2
946
10:26:03
295.50
296.00
295.50
+0.50
2
944
10:25:36
295.00
295.50
295.50
+0.50
7
942
10:25:28
295.00
295.50
295.00
0
1
935
10:24:42
295.00
295.50
295.50
+0.50
2
934
10:22:28
295.00
295.50
295.50
+0.50
1
932
10:22:26
295.00
295.50
295.50
+0.50
2
931
10:21:41
295.00
295.50
295.50
+0.50
1
929
10:21:33
295.00
295.50
295.50
+0.50
1
928
10:21:04
295.00
296.00
295.00
0
1
927
10:20:23
295.00
296.00
295.00
0
3
926
10:20:23
295.00
296.00
295.00
0
3
923
10:20:15
295.50
296.00
295.50
+0.50
2
920
10:20:04
295.50
296.00
295.50
+0.50
1
918
10:20:03
295.50
296.00
295.50
+0.50
1
917
10:20:02
295.50
296.00
295.50
+0.50
1
916
10:20:02
295.50
296.00
295.50
+0.50
1
915
10:20:01
295.50
296.00
295.50
+0.50
4
914
10:19:58
295.50
296.00
295.50
+0.50
2
910
10:19:53
295.50
296.00
295.50
+0.50
1
908
10:19:46
295.50
296.00
295.50
+0.50
1
907
10:19:44
295.50
296.00
295.50
+0.50
1
906
10:19:44
295.50
296.00
295.50
+0.50
2
905
10:19:39
295.50
296.00
295.50
+0.50
2
903
10:18:50
295.50
296.00
296.00
+1.00
1
901
10:17:54
295.50
296.00
295.50
+0.50
5
900
10:14:21
295.50
296.00
295.50
+0.50
1
895
10:14:20
295.50
296.00
295.50
+0.50
1
894
10:14:13
295.50
296.00
296.00
+1.00
2
893
10:13:30
295.50
296.00
295.50
+0.50
1
891
10:13:22
295.50
296.00
295.50
+0.50
2
890
10:13:17
295.50
296.00
295.50
+0.50
2
888
10:10:26
295.50
296.00
295.50
+0.50
2
886
10:08:33
295.50
296.00
295.50
+0.50
1
884
10:08:31
295.50
296.00
295.50
+0.50
2
883
10:08:27
295.50
296.00
295.50
+0.50
2
881
10:08:13
295.50
296.00
296.00
+1.00
2
879
10:07:37
295.50
296.00
296.00
+1.00
1
877
10:07:35
295.50
296.00
295.50
+0.50
1
876
10:04:49
295.50
296.00
296.00
+1.00
1
875
10:04:48
295.50
296.00
295.50
+0.50
1
874
10:04:40
295.50
296.00
295.50
+0.50
1
873
10:04:25
295.50
296.00
295.50
+0.50
1
872
10:03:50
295.50
296.00
295.50
+0.50
1
871
10:00:51
295.50
296.00
295.50
+0.50
1
870
10:00:48
295.50
296.00
295.50
+0.50
2
869
10:00:11
295.50
296.00
295.50
+0.50
1
867
10:00:01
295.50
296.00
295.50
+0.50
6
866
09:59:59
295.50
296.00
296.00
+1.00
2
860
09:59:26
295.50
296.00
296.00
+1.00
1
858
09:54:42
295.50
296.00
295.50
+0.50
1
857
09:54:41
295.50
296.00
295.50
+0.50
1
856
09:54:40
295.50
296.00
295.50
+0.50
1
855
09:54:17
295.00
295.50
295.50
+0.50
2
854
09:54:12
295.50
296.50
295.50
+0.50
2
852
09:54:07
295.50
296.50
295.50
+0.50
5
850
09:53:36
295.50
296.50
295.50
+0.50
1
845
09:53:34
295.50
296.00
296.00
+1.00
1
844
09:53:31
295.50
296.00
296.00
+1.00
1
843
09:53:30
295.50
296.00
296.00
+1.00
1
842
09:51:38
295.00
296.50
296.50
+1.50
1
841
09:51:30
295.00
296.50
295.00
0
1
840
09:51:16
295.00
296.50
295.00
0
1
839
09:50:34
295.50
296.50
295.00
0
1
838
09:50:34
295.50
296.50
295.50
+0.50
1
837
09:50:33
295.50
296.50
295.50
+0.50
14
836
09:50:32
295.50
296.00
296.00
+1.00
1
822
09:50:19
295.50
296.00
296.00
+1.00
2
821
09:50:08
296.00
296.50
296.00
+1.00
4
819
09:49:48
296.00
296.50
296.00
+1.00
1
815
09:49:27
296.00
296.50
296.00
+1.00
1
814
09:49:20
296.00
296.50
296.00
+1.00
1
813
09:49:16
296.00
296.50
296.00
+1.00
1
812
09:48:36
295.50
296.00
296.00
+1.00
1
811
09:48:29
296.00
296.50
296.00
+1.00
1
810
09:48:27
295.50
296.00
296.00
+1.00
1
809
09:48:11
295.50
296.00
296.00
+1.00
1
808
09:47:56
295.50
296.00
296.00
+1.00
2
807
09:47:48
295.50
296.50
295.50
+0.50
2
805
09:47:18
295.50
296.00
296.00
+1.00
2
803
09:47:16
296.00
296.50
296.00
+1.00
1
801
09:47:13
296.00
296.50
296.00
+1.00
10
800
09:47:13
296.00
296.50
296.00
+1.00
1
790
09:46:43
296.00
296.50
296.00
+1.00
1
789
09:46:26
296.00
296.50
296.00
+1.00
1
788
09:46:25
296.00
296.50
296.00
+1.00
2
787
09:45:56
296.00
296.50
296.00
+1.00
1
785
09:45:13
296.00
296.50
296.00
+1.00
2
784
09:45:12
296.00
296.50
296.50
+1.50
2
782
09:42:04
296.00
296.50
296.50
+1.50
2
780
09:41:31
296.00
296.50
296.50
+1.50
1
778
09:41:04
296.00
296.50
296.50
+1.50
1
777
09:41:00
296.00
296.50
296.50
+1.50
2
776
09:41:00
296.00
296.50
296.50
+1.50
1
774
09:41:00
296.00
296.50
296.50
+1.50
1
773
09:40:58
296.00
296.50
296.50
+1.50
1
772
09:40:56
296.00
296.50
296.50
+1.50
1
771
09:39:55
296.00
296.50
296.50
+1.50
2
770
09:39:55
296.50
297.00
296.50
+1.50
8
768
09:39:37
296.50
297.00
297.00
+2.00
1
760
09:39:35
296.50
297.00
297.00
+2.00
2
759
09:39:35
296.50
297.00
297.00
+2.00
3
757
09:39:23
296.50
297.00
297.00
+2.00
1
754
09:39:19
296.50
297.00
297.00
+2.00
3
753
09:39:10
296.50
297.00
297.00
+2.00
2
750
09:39:07
296.50
297.00
296.50
+1.50
2
748
09:38:50
297.00
297.50
297.00
+2.00
20
746
09:38:32
297.00
297.50
297.00
+2.00
1
726
09:38:30
297.00
297.50
297.00
+2.00
2
725
09:38:22
297.00
297.50
297.00
+2.00
2
723
09:38:17
297.00
297.50
297.50
+2.50
1
721
09:38:02
297.00
297.50
297.00
+2.00
1
720
09:37:31
297.00
297.50
297.00
+2.00
1
719
09:37:21
297.00
297.50
297.00
+2.00
2
718
09:36:57
297.00
297.50
297.00
+2.00
1
716
09:36:55
296.50
297.00
297.00
+2.00
2
715
09:36:50
297.00
297.50
297.00
+2.00
1
713
09:36:46
297.00
297.50
297.00
+2.00
5
712
09:36:44
296.50
297.00
297.00
+2.00
49
707
09:36:43
296.50
297.00
296.50
+1.50
1
658
09:36:41
296.00
296.50
296.50
+1.50
4
657
09:35:57
296.00
297.00
296.00
+1.00
1
653
09:35:51
296.00
297.00
296.00
+1.00
2
652
09:35:50
296.00
296.50
296.50
+1.50
19
650
09:35:29
296.00
296.50
296.00
+1.00
1
631
09:35:26
295.50
296.00
296.00
+1.00
7
630
09:33:22
295.50
296.00
296.00
+1.00
1
623
09:33:22
295.50
296.00
295.50
+0.50
1
622
09:33:20
295.50
296.00
295.50
+0.50
2
621
09:32:56
295.50
296.00
295.50
+0.50
1
619
09:32:19
296.00
296.50
296.00
+1.00
1
618
09:32:01
296.00
296.50
296.00
+1.00
1
617
09:31:47
296.00
296.50
296.00
+1.00
1
616
09:31:47
296.00
296.50
296.00
+1.00
1
615
09:31:46
296.00
296.50
296.50
+1.50
1
614
09:31:20
296.00
296.50
296.50
+1.50
1
613
09:30:46
296.00
296.50
296.50
+1.50
1
612
09:28:57
295.50
296.50
296.50
+1.50
1
611
09:28:52
296.00
296.50
296.00
+1.00
5
610
09:28:32
296.00
296.50
296.00
+1.00
1
605
09:28:29
296.00
296.50
296.00
+1.00
1
604
09:28:14
296.00
296.50
296.50
+1.50
1
603
09:28:07
295.50
296.00
296.00
+1.00
1
602
09:28:01
295.50
296.00
296.00
+1.00
1
601
09:27:31
295.50
296.00
296.00
+1.00
1
600
09:27:26
295.50
296.00
296.00
+1.00
1
599
09:27:15
295.50
296.00
295.50
+0.50
2
598
09:27:11
295.50
296.00
295.50
+0.50
1
596
09:27:10
295.00
295.50
295.50
+0.50
1
595
09:27:09
295.00
295.50
295.50
+0.50
1
594
09:27:06
295.00
295.50
295.50
+0.50
2
593
09:27:02
295.00
295.50
295.50
+0.50
1
591
09:26:57
295.00
295.50
295.50
+0.50
3
590
09:26:55
295.00
295.50
295.00
0
1
587
09:26:37
295.00
295.50
295.50
+0.50
1
586
09:26:31
295.00
295.50
295.00
0
1
585
09:26:30
295.00
295.50
295.00
0
1
584
09:26:30
295.00
295.50
295.50
+0.50
1
583
09:26:27
295.00
295.50
295.50
+0.50
4
582
09:26:11
295.00
295.50
295.50
+0.50
2
578
09:26:01
295.00
295.50
295.00
0
1
576
09:25:37
295.00
295.50
295.00
0
1
575
09:25:36
295.00
295.50
295.50
+0.50
2
574
09:24:55
295.00
295.50
295.00
0
1
572
09:24:53
295.00
295.50
295.50
+0.50
1
571
09:24:20
295.00
295.50
295.50
+0.50
1
570
09:24:17
295.00
295.50
295.50
+0.50
1
569
09:24:05
295.00
295.50
295.50
+0.50
2
568
09:23:11
295.00
295.50
295.00
0
1
566
09:23:09
295.00
295.50
295.50
+0.50
11
565
09:23:04
295.00
295.50
295.00
0
1
554
09:22:21
295.00
295.50
295.00
0
1
553
09:22:21
295.00
295.50
295.50
+0.50
1
552
09:22:01
295.00
295.50
295.00
0
1
551
09:22:01
295.00
295.50
295.50
+0.50
1
550
09:21:57
295.00
295.50
295.00
0
1
549
09:21:56
295.00
295.50
295.50
+0.50
2
548
09:21:46
295.00
295.50
295.50
+0.50
1
546
09:21:40
295.00
295.50
295.50
+0.50
2
545
09:21:38
295.00
295.50
295.50
+0.50
1
543
09:21:38
295.00
295.50
295.00
0
1
542
09:21:37
295.00
295.50
295.50
+0.50
3
541
09:21:35
295.00
295.50
295.50
+0.50
2
538
09:20:56
295.00
296.00
296.00
+1.00
2
536
09:20:51
295.50
296.00
295.50
+0.50
1
534
09:20:49
295.50
296.00
295.50
+0.50
1
533
09:20:48
295.50
296.00
295.50
+0.50
10
532
09:20:44
295.50
296.00
295.50
+0.50
1
522
09:20:32
295.50
296.00
296.00
+1.00
1
521
09:20:32
295.50
296.00
295.50
+0.50
1
520
09:20:03
295.50
296.00
295.50
+0.50
1
519
09:19:49
295.50
296.50
295.50
+0.50
1
518
09:19:48
296.00
296.50
296.00
+1.00
8
517
09:19:29
296.00
296.50
296.00
+1.00
1
509
09:19:21
296.00
296.50
296.00
+1.00
1
508
09:19:20
296.00
296.50
296.50
+1.50
1
507
09:19:20
296.00
296.50
296.00
+1.00
1
506
09:18:57
296.50
297.00
296.50
+1.50
9
505
09:18:37
296.50
297.00
297.00
+2.00
1
496
09:17:47
296.50
297.00
297.00
+2.00
1
495
09:17:32
296.50
297.00
297.00
+2.00
1
494
09:17:00
296.50
297.00
297.00
+2.00
1
493
09:16:20
296.50
297.00
297.00
+2.00
1
492
09:16:20
296.50
297.00
296.50
+1.50
1
491
09:16:19
297.00
297.50
297.00
+2.00
2
490
09:16:06
297.00
297.50
297.00
+2.00
1
488
09:15:50
296.50
297.00
297.00
+2.00
1
487
09:15:45
296.50
297.00
297.00
+2.00
1
486
09:15:02
297.00
297.50
297.00
+2.00
2
485
09:14:56
296.50
297.00
297.00
+2.00
1
483
09:14:56
297.00
297.50
297.00
+2.00
3
482
09:14:51
297.00
297.50
297.00
+2.00
1
479
09:14:41
297.00
297.50
297.00
+2.00
1
478
09:14:41
297.00
297.50
297.00
+2.00
1
477
09:14:33
297.00
297.50
297.00
+2.00
1
476
09:14:15
297.50
298.00
297.50
+2.50
1
475
09:14:14
297.50
298.00
298.00
+3.00
1
474
09:14:13
297.50
298.00
297.50
+2.50
1
473
09:14:03
297.50
298.00
297.50
+2.50
1
472
09:13:53
297.00
297.50
297.50
+2.50
2
471
09:13:50
297.00
297.50
297.50
+2.50
1
469
09:13:50
297.00
297.50
297.50
+2.50
1
468
09:13:48
297.00
297.50
297.50
+2.50
5
467
09:13:48
297.00
297.50
297.50
+2.50
10
462
09:13:48
297.00
297.50
297.50
+2.50
1
452
09:13:48
297.00
297.50
297.50
+2.50
2
451
09:13:43
296.50
297.50
297.50
+2.50
1
449
09:13:34
296.50
297.00
297.50
+2.50
9
448
09:13:34
296.50
297.00
297.00
+2.00
1
439
09:13:22
297.00
297.50
297.00
+2.00
6
438
09:13:21
297.00
297.50
297.50
+2.50
3
432
09:13:07
297.00
297.50
297.50
+2.50
5
429
09:13:07
297.00
297.50
297.50
+2.50
1
424
09:13:00
297.00
297.50
297.50
+2.50
1
423
09:12:55
296.50
297.00
297.00
+2.00
1
422
09:12:52
297.00
297.50
297.00
+2.00
1
421
09:12:52
297.00
297.50
297.00
+2.00
2
420
09:12:50
296.50
297.00
297.00
+2.00
2
418
09:12:41
297.00
297.50
297.00
+2.00
2
416
09:12:32
297.00
297.50
297.50
+2.50
1
414
09:12:28
297.00
297.50
297.50
+2.50
2
413
09:12:20
297.00
297.50
297.50
+2.50
1
411
09:12:16
297.00
297.50
297.00
+2.00
2
410
09:12:08
297.00
297.50
297.00
+2.00
1
408
09:11:48
297.00
297.50
297.00
+2.00
1
407
09:11:46
297.00
297.50
297.50
+2.50
2
406
09:11:39
297.50
298.00
297.50
+2.50
3
404
09:11:37
297.00
297.50
297.50
+2.50
5
401
09:11:36
297.00
297.50
297.50
+2.50
10
396
09:11:36
297.00
297.50
297.50
+2.50
1
386
09:11:36
297.00
297.50
297.50
+2.50
10
385
09:11:32
296.50
297.00
297.50
+2.50
4
375
09:11:32
296.50
297.00
297.00
+2.00
1
371
09:11:31
296.50
297.00
296.50
+1.50
1
370
09:11:31
297.00
297.50
297.00
+2.00
9
369
09:11:15
296.00
297.00
297.00
+2.00
9
360
09:11:15
296.00
297.00
297.00
+2.00
1
351
09:11:08
296.00
297.00
297.00
+2.00
2
350
09:11:00
296.00
297.00
297.00
+2.00
7
348
09:10:56
296.00
297.00
296.00
+1.00
1
341
09:10:56
296.00
297.00
297.00
+2.00
1
340
09:10:52
296.00
297.00
297.00
+2.00
5
339
09:10:49
296.00
297.00
296.00
+1.00
1
334
09:10:40
296.00
297.00
297.00
+2.00
1
333
09:10:39
296.00
297.00
297.00
+2.00
1
332
09:10:25
296.00
296.50
296.50
+1.50
1
331
09:10:24
296.00
296.50
296.50
+1.50
1
330
09:10:24
296.00
296.50
296.50
+1.50
1
329
09:10:22
296.00
296.50
296.50
+1.50
1
328
09:10:19
296.00
296.50
296.00
+1.00
1
327
09:10:14
296.00
296.50
296.50
+1.50
1
326
09:10:09
296.00
296.50
296.50
+1.50
1
325
09:10:09
296.00
296.50
296.00
+1.00
2
324
09:10:04
296.00
296.50
296.50
+1.50
1
322
09:09:56
295.50
296.00
296.00
+1.00
1
321
09:09:36
295.50
296.00
296.00
+1.00
1
320
09:09:36
295.50
296.00
296.00
+1.00
1
319
09:09:27
295.50
296.00
296.00
+1.00
2
318
09:09:17
295.50
296.00
296.00
+1.00
1
316
09:08:57
295.50
296.50
295.50
+0.50
1
315
09:08:50
295.50
296.00
296.50
+1.50
1
314
09:08:50
295.50
296.00
296.00
+1.00
1
313
09:08:50
295.50
296.00
296.00
+1.00
1
312
09:08:45
296.00
296.50
296.00
+1.00
1
311
09:08:44
296.00
296.50
296.00
+1.00
3
310
09:08:43
296.00
296.50
296.00
+1.00
1
307
09:08:40
296.00
296.50
296.50
+1.50
1
306
09:08:33
295.00
296.00
296.00
+1.00
12
305
09:08:27
295.00
296.00
296.00
+1.00
5
293
09:08:27
295.00
296.00
296.00
+1.00
1
288
09:08:27
295.00
295.50
295.50
+0.50
13
287
09:08:26
295.00
295.50
295.50
+0.50
10
274
09:08:19
295.00
295.50
295.50
+0.50
1
264
09:08:18
295.00
295.50
295.00
0
1
263
09:08:10
295.00
295.50
295.00
0
1
262
09:08:07
295.00
295.50
295.00
0
1
261
09:08:04
295.00
295.50
295.00
0
1
260
09:07:54
295.00
295.50
295.00
0
1
259
09:07:54
295.00
295.50
295.00
0
1
258
09:07:42
294.50
295.00
295.00
0
1
257
09:07:30
294.50
295.50
295.50
+0.50
1
256
09:07:28
294.50
295.00
295.00
0
1
255
09:07:24
294.50
295.00
295.00
0
1
254
09:07:22
295.00
295.50
295.00
0
15
253
09:07:12
295.50
296.00
295.50
+0.50
1
238
09:07:09
295.00
295.50
295.50
+0.50
1
237
09:06:50
295.00
295.50
295.50
+0.50
2
236
09:06:44
295.00
295.50
295.50
+0.50
1
234
09:06:24
295.50
296.00
295.50
+0.50
1
233
09:06:22
295.50
296.00
295.50
+0.50
3
232
09:06:20
295.50
296.00
295.50
+0.50
2
229
09:06:17
295.50
296.00
295.50
+0.50
1
227
09:06:13
295.50
296.00
295.50
+0.50
1
226
09:06:06
295.50
296.00
295.50
+0.50
1
225
09:05:57
295.50
296.00
295.50
+0.50
1
224
09:05:34
295.50
296.00
295.50
+0.50
1
223
09:05:29
295.50
296.00
295.50
+0.50
1
222
09:05:20
295.50
296.00
295.50
+0.50
8
221
09:05:17
295.50
296.00
295.50
+0.50
1
213
09:05:10
295.50
296.00
296.00
+1.00
1
212
09:05:03
295.50
296.00
296.00
+1.00
1
211
09:05:01
296.00
296.50
296.00
+1.00
7
210
09:04:59
296.00
296.50
296.00
+1.00
2
203
09:04:58
296.00
296.50
296.00
+1.00
1
201
09:04:55
296.00
296.50
296.00
+1.00
1
200
09:04:54
296.00
296.50
296.00
+1.00
1
199
09:04:52
296.00
296.50
296.00
+1.00
6
198
09:04:33
296.00
296.50
296.00
+1.00
1
192
09:04:31
296.00
296.50
296.50
+1.50
1
191
09:04:23
296.00
296.50
296.00
+1.00
1
190
09:04:20
296.00
296.50
296.50
+1.50
1
189
09:04:14
296.00
296.50
296.00
+1.00
4
188
09:04:06
296.00
296.50
296.50
+1.50
2
184
09:04:06
296.00
296.50
296.50
+1.50
10
182
09:03:58
296.00
296.50
296.00
+1.00
1
172
09:03:57
296.00
296.50
296.50
+1.50
2
171
09:03:55
296.00
296.50
296.50
+1.50
2
169
09:03:51
296.00
296.50
296.50
+1.50
1
167
09:03:51
296.00
296.50
296.00
+1.00
1
166
09:03:42
296.00
296.50
296.50
+1.50
1
165
09:03:41
296.00
296.50
296.00
+1.00
1
164
09:03:33
296.00
296.50
296.00
+1.00
1
163
09:03:29
296.00
296.50
296.00
+1.00
1
162
09:03:20
296.50
297.00
296.50
+1.50
1
161
09:03:15
296.50
297.00
296.50
+1.50
1
160
09:03:11
296.50
297.00
296.50
+1.50
3
159
09:03:10
296.50
297.00
296.50
+1.50
1
156
09:03:00
296.50
297.00
296.50
+1.50
1
155
09:03:00
296.50
297.00
297.00
+2.00
1
154
09:02:45
296.50
297.00
296.50
+1.50
1
153
09:02:35
296.00
296.50
296.50
+1.50
1
152
09:02:34
296.00
296.50
296.50
+1.50
1
151
09:02:33
296.00
296.50
296.50
+1.50
1
150
09:02:31
296.00
296.50
296.50
+1.50
1
149
09:02:30
296.00
296.50
296.50
+1.50
1
148
09:02:27
296.00
296.50
296.50
+1.50
3
147
09:02:14
296.00
296.50
296.50
+1.50
1
144
09:02:14
296.00
296.50
296.50
+1.50
1
143
09:02:05
296.00
296.50
296.50
+1.50
1
142
09:02:01
296.00
296.50
296.50
+1.50
3
141
09:02:00
296.00
296.50
296.50
+1.50
1
138
09:01:59
296.00
296.50
296.50
+1.50
1
137
09:01:53
296.00
296.50
296.50
+1.50
1
136
09:01:52
296.00
296.50
296.50
+1.50
1
135
09:01:49
296.00
296.50
296.50
+1.50
3
134
09:01:44
296.50
297.00
296.50
+1.50
11
131
09:01:44
296.50
297.00
296.50
+1.50
1
120
09:01:42
296.50
297.00
296.50
+1.50
1
119
09:01:41
296.50
297.00
297.00
+2.00
2
118
09:01:41
296.50
297.00
297.00
+2.00
1
116
09:01:39
296.50
297.00
296.50
+1.50
1
115
09:01:38
296.50
297.00
296.50
+1.50
6
114
09:01:35
296.50
297.00
297.00
+2.00
1
108
09:01:31
296.50
297.00
297.00
+2.00
1
107
09:01:22
296.50
297.00
297.00
+2.00
1
106
09:01:14
297.00
297.50
297.00
+2.00
6
105
09:01:13
297.00
297.50
297.00
+2.00
7
99
09:01:12
297.00
297.50
297.00
+2.00
1
92
09:01:12
297.00
297.50
297.00
+2.00
3
91
09:01:03
297.00
297.50
297.00
+2.00
1
88
09:01:01
297.00
297.50
297.00
+2.00
1
87
09:00:59
297.00
297.50
297.50
+2.50
1
86
09:00:57
297.00
297.50
297.00
+2.00
1
85
09:00:54
297.00
297.50
297.00
+2.00
1
84
09:00:53
296.50
297.00
297.00
+2.00
1
83
09:00:53
296.50
297.00
297.00
+2.00
1
82
09:00:52
296.50
297.00
297.00
+2.00
1
81
09:00:49
296.50
297.00
297.00
+2.00
1
80
09:00:44
296.50
297.00
297.00
+2.00
5
79
09:00:39
296.50
297.00
297.00
+2.00
1
74
09:00:39
296.50
297.00
296.50
+1.50
1
73
09:00:39
296.50
297.00
297.00
+2.00
1
72
09:00:33
296.50
297.00
297.00
+2.00
1
71
09:00:32
296.50
297.00
297.00
+2.00
2
70
09:00:31
296.50
297.00
297.00
+2.00
1
68
09:00:27
296.50
297.00
297.00
+2.00
1
67
09:00:24
296.50
297.50
297.50
+2.50
10
66
09:00:19
296.50
297.00
297.00
+2.00
1
56
09:00:18
296.50
297.00
297.00
+2.00
1
55
09:00:16
296.50
297.00
297.00
+2.00
1
54
09:00:14
296.50
297.00
297.00
+2.00
1
53
09:00:11
296.50
297.00
297.00
+2.00
2
52
09:00:08
--
--
297.00
+2.00
50
50
個股名稱
進軍企業級儲存一級戰場 群聯克...
群創秀Micro LED、Mini LED技術...
最近查詢
我的自選股
價量排行
虛擬交易所
‧
群創董座：看好面板業明年景氣
‧
傳首奪AMD訂單 聯發科Q4有亮點
‧
雙贏彩第109253期頭獎摃龜
‧
世界11月4日線上法說
更多
加密貨幣
比特幣
BTC
12845.50
929.16
7.80%
以太幣
ETH
398.30
29.16
7.90%
瑞波幣
XRP
0.255133
0.01
4.75%
比特幣現金
BCH
261.62
18.77
7.73%
萊特幣
LTC
52.93
5.88
12.50%
卡達幣
ADA
0.108202
0.01
5.57%
波場幣
TRX
0.027039
0.00
3.95%
恆星幣
XLM
0.085733
0.00
5.97%
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
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。
