24h購物
線上購物
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
港股美股
外匯
比特幣
除權息
股市
個股資訊
線型走勢
最新
環球晶德州設廠 美商務部：攸關半導體供應鏈重建
熱門
布局新創商機 太空衛星ETF基金搶先機
更新報價
世紀鋼
(9958)
鋼鐵工業
上市
108.00
▲+0.50
+0.47%
3.52
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.50
3,285
107.50
8
108.00
42
107.00
108.50
106.00
107.50
+ 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
107.50
108.00
108.00
+0.50
9
3285
13:30:00
107.50
108.00
108.00
+0.50
199
3276
13:24:53
107.00
107.50
107.50
0
1
3077
13:24:47
107.00
107.50
107.00
-0.50
1
3076
13:24:43
107.00
107.50
107.00
-0.50
1
3075
13:24:39
107.00
107.50
107.00
-0.50
1
3074
13:24:29
107.00
107.50
107.00
-0.50
1
3073
13:24:29
107.00
107.50
107.00
-0.50
2
3072
13:24:24
107.00
107.50
107.00
-0.50
1
3070
13:24:23
107.00
107.50
107.50
0
1
3069
13:24:19
107.00
107.50
107.00
-0.50
1
3068
13:24:17
107.00
107.50
107.50
0
1
3067
13:24:13
107.00
107.50
107.00
-0.50
1
3066
13:24:13
107.00
107.50
107.50
0
9
3065
13:24:02
107.00
107.50
107.00
-0.50
1
3056
13:23:59
107.00
107.50
107.00
-0.50
1
3055
13:23:56
107.00
107.50
107.00
-0.50
1
3054
13:23:48
107.00
107.50
107.00
-0.50
1
3053
13:23:48
107.00
107.50
107.00
-0.50
1
3052
13:23:21
107.00
107.50
107.50
0
1
3051
13:23:15
107.00
107.50
107.00
-0.50
2
3050
13:23:03
107.00
107.50
107.50
0
1
3048
13:22:33
107.00
107.50
107.00
-0.50
1
3047
13:22:28
106.50
107.00
107.00
-0.50
1
3046
13:22:27
107.00
107.50
107.00
-0.50
1
3045
13:22:15
107.00
107.50
107.00
-0.50
1
3044
13:22:12
107.00
107.50
107.00
-0.50
2
3043
13:22:09
107.00
107.50
107.00
-0.50
1
3041
13:22:06
107.00
107.50
107.50
0
1
3040
13:22:01
107.00
107.50
106.50
-1.00
3
3039
13:22:01
107.00
107.50
107.00
-0.50
5
3036
13:21:59
107.00
107.50
107.00
-0.50
1
3031
13:21:56
107.00
107.50
107.00
-0.50
4
3030
13:21:51
107.00
107.50
107.00
-0.50
6
3026
13:21:38
107.00
107.50
107.50
0
5
3020
13:21:37
107.00
107.50
107.50
0
1
3015
13:21:36
107.00
107.50
107.00
-0.50
1
3014
13:21:05
107.00
107.50
107.00
-0.50
1
3013
13:21:04
107.00
107.50
107.50
0
2
3012
13:21:01
107.00
107.50
107.00
-0.50
1
3010
13:20:36
107.00
107.50
107.00
-0.50
1
3009
13:20:35
107.00
107.50
107.00
-0.50
1
3008
13:20:26
107.00
107.50
107.00
-0.50
3
3007
13:20:20
107.00
107.50
107.00
-0.50
1
3004
13:20:11
107.00
107.50
107.00
-0.50
2
3003
13:20:06
107.00
107.50
107.00
-0.50
1
3001
13:20:06
106.50
107.00
107.00
-0.50
1
3000
13:19:59
106.50
107.00
107.00
-0.50
1
2999
13:19:55
106.50
107.00
107.00
-0.50
1
2998
13:19:53
106.50
107.00
107.00
-0.50
1
2997
13:19:47
106.50
107.00
107.00
-0.50
1
2996
13:19:45
106.50
107.00
107.00
-0.50
2
2995
13:19:30
106.50
107.00
107.00
-0.50
3
2993
13:19:26
106.50
107.00
107.00
-0.50
1
2990
13:19:16
107.00
107.50
107.00
-0.50
1
2989
13:19:15
107.00
107.50
107.00
-0.50
1
2988
13:19:15
107.00
107.50
107.00
-0.50
1
2987
13:19:15
107.00
107.50
107.00
-0.50
1
2986
13:19:14
107.00
107.50
107.00
-0.50
2
2985
13:19:14
107.00
107.50
107.00
-0.50
8
2983
13:19:13
107.00
107.50
107.00
-0.50
1
2975
13:19:10
107.00
107.50
107.00
-0.50
23
2974
13:19:06
107.00
107.50
107.50
0
1
2951
13:19:05
107.00
107.50
107.00
-0.50
5
2950
13:19:00
107.00
107.50
107.00
-0.50
1
2945
13:19:00
107.00
107.50
107.00
-0.50
1
2944
13:18:55
107.00
107.50
107.00
-0.50
1
2943
13:18:50
107.00
107.50
107.00
-0.50
2
2942
13:18:00
107.00
107.50
107.00
-0.50
1
2940
13:17:59
107.00
107.50
107.00
-0.50
1
2939
13:17:50
107.00
107.50
107.00
-0.50
1
2938
13:17:45
107.00
107.50
107.00
-0.50
1
2937
13:17:42
107.00
107.50
107.00
-0.50
2
2936
13:17:00
107.00
107.50
107.00
-0.50
1
2934
13:17:00
107.00
107.50
107.00
-0.50
1
2933
13:16:46
107.00
107.50
107.50
0
1
2932
13:16:31
107.00
107.50
107.50
0
1
2931
13:16:17
107.00
107.50
107.00
-0.50
1
2930
13:15:41
107.00
107.50
107.50
0
1
2929
13:15:40
107.00
107.50
107.00
-0.50
1
2928
13:15:15
107.00
107.50
107.00
-0.50
2
2927
13:15:10
107.00
107.50
107.00
-0.50
1
2925
13:14:44
107.00
107.50
107.50
0
1
2924
13:14:26
107.00
107.50
107.50
0
1
2923
13:14:13
107.00
107.50
107.50
0
1
2922
13:14:07
107.00
107.50
107.50
0
1
2921
13:12:30
107.00
107.50
107.50
0
1
2920
13:12:25
107.00
107.50
107.00
-0.50
1
2919
13:12:12
107.00
107.50
107.00
-0.50
1
2918
13:12:06
107.00
107.50
107.50
0
1
2917
13:11:37
107.00
107.50
107.50
0
2
2916
13:11:30
107.00
107.50
107.00
-0.50
2
2914
13:11:28
107.00
107.50
107.00
-0.50
1
2912
13:10:05
107.00
107.50
107.50
0
2
2911
13:10:00
107.00
107.50
107.50
0
3
2909
13:09:47
107.00
107.50
107.00
-0.50
1
2906
13:09:45
107.00
107.50
107.50
0
1
2905
13:09:13
107.00
107.50
107.00
-0.50
2
2904
13:09:09
107.00
107.50
107.00
-0.50
3
2902
13:09:08
107.00
107.50
107.00
-0.50
5
2899
13:09:00
107.00
107.50
107.50
0
1
2894
13:07:46
107.00
107.50
107.50
0
2
2893
13:07:18
107.00
107.50
107.50
0
1
2891
13:06:05
107.00
107.50
107.50
0
1
2890
13:05:49
107.00
107.50
107.00
-0.50
1
2889
13:05:09
107.00
107.50
107.00
-0.50
1
2888
13:05:05
107.00
107.50
107.00
-0.50
1
2887
13:04:58
107.00
107.50
107.50
0
1
2886
13:04:06
107.00
107.50
107.50
0
1
2885
13:03:39
107.00
107.50
107.00
-0.50
1
2884
13:03:21
107.00
107.50
107.00
-0.50
1
2883
13:03:16
107.00
107.50
107.00
-0.50
1
2882
13:03:05
107.00
107.50
107.00
-0.50
1
2881
13:02:34
107.00
107.50
107.00
-0.50
1
2880
13:01:28
107.00
107.50
107.00
-0.50
1
2879
13:00:23
107.00
107.50
107.00
-0.50
1
2878
12:59:24
107.00
107.50
107.00
-0.50
1
2877
12:58:54
107.00
107.50
107.00
-0.50
1
2876
12:57:02
107.00
107.50
107.00
-0.50
1
2875
12:56:11
107.00
107.50
107.00
-0.50
1
2874
12:55:23
107.00
107.50
107.00
-0.50
1
2873
12:55:17
107.00
107.50
107.00
-0.50
1
2872
12:53:29
107.00
107.50
107.00
-0.50
2
2871
12:52:58
107.00
107.50
107.00
-0.50
1
2869
12:52:15
107.00
107.50
107.00
-0.50
5
2868
12:50:47
107.00
107.50
107.00
-0.50
1
2863
12:50:46
107.00
107.50
107.00
-0.50
1
2862
12:50:17
107.50
108.00
107.50
0
14
2861
12:50:17
107.50
108.00
107.50
0
9
2847
12:50:17
107.50
108.00
107.50
0
9
2838
12:50:16
107.50
108.00
107.50
0
1
2829
12:50:14
107.50
108.00
107.50
0
1
2828
12:49:53
107.50
108.00
107.50
0
1
2827
12:47:10
107.50
108.00
107.50
0
2
2826
12:47:04
107.50
108.00
107.50
0
4
2824
12:45:42
107.50
108.00
107.50
0
2
2820
12:45:03
107.50
108.00
107.50
0
1
2818
12:44:57
107.50
108.00
107.50
0
1
2817
12:44:55
107.50
108.00
107.50
0
1
2816
12:44:16
107.50
108.00
107.50
0
1
2815
12:44:08
107.50
108.00
107.50
0
1
2814
12:43:58
107.50
108.00
107.50
0
1
2813
12:43:29
107.50
108.00
107.50
0
1
2812
12:43:23
107.50
108.00
108.00
+0.50
2
2811
12:42:11
107.50
108.00
108.00
+0.50
1
2809
12:41:59
107.50
108.00
108.00
+0.50
1
2808
12:40:52
107.50
108.00
108.00
+0.50
4
2807
12:40:50
107.50
108.00
108.00
+0.50
1
2803
12:40:49
107.50
108.00
108.00
+0.50
1
2802
12:39:40
107.50
108.00
108.00
+0.50
1
2801
12:38:58
107.50
108.00
108.00
+0.50
1
2800
12:38:58
107.50
108.00
108.00
+0.50
1
2799
12:36:12
107.50
108.00
108.00
+0.50
1
2798
12:36:11
107.50
108.00
108.00
+0.50
1
2797
12:35:45
107.50
108.00
108.00
+0.50
1
2796
12:34:35
107.50
108.00
108.00
+0.50
1
2795
12:34:35
107.50
108.00
108.00
+0.50
2
2794
12:33:59
107.50
108.00
108.00
+0.50
1
2792
12:33:02
107.50
108.00
108.00
+0.50
1
2791
12:32:54
107.50
108.00
108.00
+0.50
1
2790
12:32:54
107.50
108.00
108.00
+0.50
3
2789
12:30:39
107.50
108.00
108.00
+0.50
1
2786
12:30:38
107.50
108.00
108.00
+0.50
1
2785
12:30:02
107.50
108.00
108.00
+0.50
1
2784
12:29:50
107.50
108.00
108.00
+0.50
1
2783
12:29:37
107.50
108.00
108.00
+0.50
1
2782
12:29:22
107.50
108.00
108.00
+0.50
1
2781
12:29:20
107.50
108.00
108.00
+0.50
1
2780
12:29:12
107.50
108.00
108.00
+0.50
10
2779
12:28:07
107.50
108.00
108.00
+0.50
1
2769
12:28:06
107.50
108.00
108.00
+0.50
2
2768
12:27:48
107.50
108.00
108.00
+0.50
1
2766
12:27:33
107.50
108.00
108.00
+0.50
1
2765
12:27:19
107.50
108.00
108.00
+0.50
1
2764
12:27:10
107.50
108.00
108.00
+0.50
1
2763
12:27:10
107.50
108.00
108.00
+0.50
2
2762
12:27:10
107.50
108.00
108.00
+0.50
2
2760
12:27:10
107.50
108.00
108.00
+0.50
2
2758
12:27:10
107.50
108.00
108.00
+0.50
20
2756
12:27:08
107.50
108.00
108.00
+0.50
20
2736
12:26:55
107.50
108.00
108.00
+0.50
1
2716
12:26:44
107.50
108.00
108.00
+0.50
1
2715
12:26:14
107.50
108.00
108.00
+0.50
1
2714
12:25:00
107.50
108.00
108.00
+0.50
1
2713
12:24:31
107.50
108.00
108.00
+0.50
1
2712
12:24:19
107.50
108.00
108.00
+0.50
1
2711
12:22:25
107.50
108.00
108.00
+0.50
1
2710
12:22:24
107.50
108.00
108.00
+0.50
1
2709
12:22:14
107.50
108.00
108.00
+0.50
1
2708
12:22:00
108.00
108.50
108.00
+0.50
12
2707
12:22:00
108.00
108.50
108.00
+0.50
1
2695
12:21:58
108.00
108.50
108.00
+0.50
2
2694
12:21:48
108.00
108.50
108.00
+0.50
2
2692
12:21:46
108.00
108.50
108.00
+0.50
1
2690
12:21:10
108.00
108.50
108.00
+0.50
1
2689
12:21:02
108.00
108.50
108.00
+0.50
2
2688
12:21:01
108.00
108.50
108.50
+1.00
2
2686
12:20:40
108.00
108.50
108.50
+1.00
1
2684
12:20:32
108.00
108.50
108.50
+1.00
1
2683
12:20:10
108.00
108.50
108.50
+1.00
2
2682
12:20:05
108.00
108.50
108.00
+0.50
5
2680
12:19:40
108.00
108.50
108.00
+0.50
1
2675
12:19:35
108.00
108.50
108.50
+1.00
2
2674
12:19:32
108.00
108.50
108.50
+1.00
10
2672
12:19:13
108.00
108.50
108.00
+0.50
2
2662
12:19:12
108.00
108.50
108.50
+1.00
1
2660
12:19:05
108.00
108.50
108.50
+1.00
20
2659
12:18:57
108.00
108.50
108.50
+1.00
1
2639
12:18:50
108.00
108.50
108.50
+1.00
1
2638
12:18:38
108.00
108.50
108.50
+1.00
1
2637
12:18:33
108.00
108.50
108.00
+0.50
1
2636
12:18:15
107.50
108.00
108.00
+0.50
30
2635
12:18:15
107.50
108.00
108.00
+0.50
10
2605
12:18:12
107.50
108.00
108.00
+0.50
1
2595
12:18:11
107.50
108.00
108.00
+0.50
1
2594
12:17:59
107.50
108.00
108.00
+0.50
1
2593
12:17:45
107.50
108.00
108.00
+0.50
2
2592
12:17:44
107.50
108.00
108.00
+0.50
2
2590
12:17:44
107.50
108.00
108.00
+0.50
1
2588
12:17:42
107.50
108.00
108.00
+0.50
10
2587
12:17:36
107.50
108.00
108.00
+0.50
2
2577
12:17:36
107.50
108.00
108.00
+0.50
1
2575
12:17:33
107.50
108.00
108.00
+0.50
1
2574
12:17:31
107.50
108.00
108.00
+0.50
2
2573
12:17:29
107.50
108.00
108.00
+0.50
10
2571
12:17:29
107.50
108.00
108.00
+0.50
1
2561
12:17:25
107.50
108.00
108.00
+0.50
1
2560
12:17:22
107.50
108.00
108.00
+0.50
1
2559
12:17:21
107.50
108.00
108.00
+0.50
1
2558
12:17:21
107.50
108.00
108.00
+0.50
1
2557
12:17:18
107.50
108.00
108.00
+0.50
2
2556
12:17:11
107.50
108.00
108.00
+0.50
2
2554
12:17:08
107.50
108.00
108.00
+0.50
1
2552
12:17:06
107.50
108.00
108.00
+0.50
10
2551
12:17:01
107.50
108.00
108.00
+0.50
1
2541
12:16:53
107.50
108.00
107.50
0
1
2540
12:16:51
107.50
108.00
108.00
+0.50
1
2539
12:16:46
107.00
107.50
107.50
0
47
2538
12:16:46
107.00
107.50
107.50
0
2
2491
12:16:43
107.00
107.50
107.50
0
1
2489
12:16:14
106.50
107.00
107.00
-0.50
14
2488
12:16:14
106.50
107.00
107.00
-0.50
1
2474
12:16:13
106.50
107.00
107.00
-0.50
1
2473
12:15:39
106.50
107.00
107.00
-0.50
1
2472
12:15:32
106.50
107.00
107.00
-0.50
1
2471
12:15:32
106.50
107.00
107.00
-0.50
2
2470
12:14:51
106.50
107.00
107.00
-0.50
1
2468
12:12:57
106.50
107.00
107.00
-0.50
1
2467
12:11:26
106.50
107.00
106.50
-1.00
2
2466
12:11:25
106.50
107.00
107.00
-0.50
1
2464
12:11:24
106.50
107.00
106.50
-1.00
5
2463
12:11:04
106.50
107.00
107.00
-0.50
1
2458
12:10:32
106.50
107.00
107.00
-0.50
1
2457
12:09:18
106.50
107.00
107.00
-0.50
2
2456
12:09:18
106.50
107.00
107.00
-0.50
4
2454
12:09:11
106.50
107.00
107.00
-0.50
2
2450
12:09:11
106.50
107.00
107.00
-0.50
1
2448
12:09:07
106.50
107.00
106.50
-1.00
1
2447
12:08:57
106.50
107.00
106.50
-1.00
1
2446
12:08:57
107.00
107.50
107.00
-0.50
5
2445
12:08:57
107.00
107.50
107.00
-0.50
1
2440
12:08:57
107.00
107.50
107.00
-0.50
100
2439
12:07:19
107.00
107.50
107.50
0
1
2339
12:07:07
107.00
107.50
107.50
0
1
2338
12:06:36
107.00
107.50
107.00
-0.50
1
2337
12:05:55
107.00
107.50
107.50
0
1
2336
12:05:35
107.00
107.50
107.50
0
2
2335
12:05:25
107.00
107.50
107.50
0
1
2333
12:03:33
107.00
107.50
107.50
0
1
2332
12:01:39
107.00
107.50
107.50
0
1
2331
12:01:28
107.00
107.50
107.00
-0.50
1
2330
12:01:27
107.00
107.50
107.50
0
1
2329
11:59:46
107.00
107.50
107.50
0
1
2328
11:58:40
107.50
108.00
107.50
0
1
2327
11:58:40
107.00
107.50
107.50
0
1
2326
11:58:16
107.00
107.50
107.50
0
3
2325
11:58:01
107.00
107.50
107.50
0
2
2322
11:57:52
107.00
107.50
107.50
0
1
2320
11:55:59
107.00
107.50
107.50
0
1
2319
11:54:06
107.00
107.50
107.50
0
1
2318
11:53:25
107.00
107.50
107.00
-0.50
2
2317
11:53:02
107.00
107.50
107.00
-0.50
4
2315
11:52:46
107.00
107.50
107.00
-0.50
1
2311
11:52:24
107.00
107.50
107.50
0
2
2310
11:52:13
107.00
107.50
107.50
0
1
2308
11:51:51
107.00
107.50
107.50
0
1
2307
11:51:03
107.00
107.50
107.50
0
1
2306
11:50:20
107.00
107.50
107.50
0
1
2305
11:50:18
107.00
107.50
107.00
-0.50
2
2304
11:49:28
107.00
107.50
107.50
0
1
2302
11:49:12
107.00
107.50
107.50
0
1
2301
11:49:08
107.00
107.50
107.50
0
1
2300
11:49:00
107.00
107.50
107.50
0
1
2299
11:48:27
107.00
107.50
107.50
0
1
2298
11:48:23
107.00
107.50
107.50
0
1
2297
11:48:18
107.00
107.50
107.50
0
1
2296
11:47:58
107.00
107.50
107.50
0
1
2295
11:46:59
107.00
107.50
107.50
0
1
2294
11:46:34
107.00
107.50
107.50
0
1
2293
11:46:06
107.00
107.50
107.50
0
2
2292
11:45:26
107.00
107.50
107.50
0
1
2290
11:45:12
107.00
107.50
107.50
0
1
2289
11:45:06
107.00
107.50
107.50
0
6
2288
11:45:05
107.00
107.50
107.00
-0.50
1
2282
11:44:54
107.00
107.50
107.00
-0.50
3
2281
11:44:47
107.00
107.50
107.50
0
1
2278
11:44:41
107.00
107.50
107.50
0
1
2277
11:42:49
107.00
107.50
107.50
0
1
2276
11:42:18
107.00
107.50
107.00
-0.50
1
2275
11:41:56
107.00
107.50
107.50
0
1
2274
11:40:56
107.00
107.50
107.50
0
1
2273
11:39:03
107.00
107.50
107.50
0
1
2272
11:37:37
107.00
107.50
107.50
0
1
2271
11:37:30
107.00
107.50
107.50
0
1
2270
11:37:28
107.00
107.50
107.50
0
1
2269
11:37:24
107.00
107.50
107.50
0
1
2268
11:37:09
107.00
107.50
107.50
0
1
2267
11:36:18
107.00
107.50
107.50
0
1
2266
11:35:24
107.00
107.50
107.50
0
1
2265
11:35:17
107.00
107.50
107.50
0
1
2264
11:34:26
107.00
107.50
107.00
-0.50
2
2263
11:33:23
107.00
107.50
107.50
0
1
2261
11:33:04
107.00
107.50
107.00
-0.50
1
2260
11:31:45
107.00
107.50
107.00
-0.50
1
2259
11:31:31
107.00
107.50
107.50
0
1
2258
11:30:29
107.00
107.50
107.50
0
2
2257
11:29:37
107.00
107.50
107.50
0
1
2255
11:27:44
107.00
107.50
107.50
0
1
2254
11:27:13
107.00
107.50
107.50
0
1
2253
11:25:51
107.00
107.50
107.50
0
1
2252
11:25:40
107.00
107.50
107.00
-0.50
10
2251
11:25:28
107.00
107.50
107.50
0
1
2241
11:25:25
107.00
107.50
107.50
0
1
2240
11:24:16
107.00
107.50
107.50
0
1
2239
11:23:58
107.00
107.50
107.50
0
1
2238
11:23:47
107.00
107.50
107.50
0
1
2237
11:23:39
107.00
107.50
107.50
0
1
2236
11:23:33
107.50
108.00
107.50
0
1
2235
11:23:33
107.50
108.00
107.50
0
1
2234
11:23:13
107.00
107.50
107.50
0
4
2233
11:23:13
107.00
107.50
107.50
0
4
2229
11:22:59
107.00
107.50
107.50
0
1
2225
11:22:50
107.50
108.00
107.50
0
1
2224
11:22:44
107.00
107.50
107.50
0
4
2223
11:22:44
107.50
108.00
107.50
0
6
2219
11:22:32
107.50
108.00
107.50
0
1
2213
11:22:31
107.00
107.50
107.50
0
14
2212
11:22:27
107.00
107.50
107.50
0
3
2198
11:22:26
107.00
107.50
107.50
0
1
2195
11:22:05
107.00
107.50
107.50
0
1
2194
11:21:58
107.00
107.50
107.50
0
1
2193
11:21:39
107.00
107.50
107.50
0
1
2192
11:21:29
107.50
108.00
107.50
0
1
2191
11:21:22
107.00
107.50
107.50
0
8
2190
11:21:22
107.50
108.00
107.50
0
12
2182
11:21:22
107.50
108.00
108.00
+0.50
1
2170
11:21:17
107.50
108.00
108.00
+0.50
1
2169
11:21:08
107.50
108.00
108.00
+0.50
1
2168
11:21:06
107.50
108.00
108.00
+0.50
1
2167
11:20:58
107.50
108.00
108.00
+0.50
5
2166
11:20:54
107.50
108.00
108.00
+0.50
1
2161
11:20:28
107.00
108.00
108.00
+0.50
1
2160
11:20:27
107.00
107.50
107.50
0
17
2159
11:20:27
107.00
107.50
107.50
0
19
2142
11:20:27
107.00
107.50
107.50
0
1
2123
11:20:15
107.00
107.50
107.50
0
1
2122
11:19:03
107.00
107.50
107.50
0
1
2121
11:18:21
107.00
107.50
107.50
0
1
2120
11:17:04
107.00
107.50
107.00
-0.50
5
2119
11:16:26
107.00
107.50
107.50
0
1
2114
11:14:34
107.00
107.50
107.50
0
1
2113
11:13:29
107.00
107.50
107.50
0
2
2112
11:12:41
107.00
107.50
107.50
0
1
2110
11:10:48
107.00
107.50
107.50
0
1
2109
11:08:55
107.00
107.50
107.50
0
1
2108
11:07:59
107.00
107.50
107.50
0
1
2107
11:07:18
107.00
107.50
107.50
0
1
2106
11:07:02
107.00
107.50
107.50
0
1
2105
11:06:17
107.00
107.50
107.50
0
1
2104
11:05:43
107.00
107.50
107.50
0
1
2103
11:05:22
107.00
107.50
107.50
0
1
2102
11:05:09
107.00
107.50
107.50
0
1
2101
11:03:45
107.00
107.50
107.00
-0.50
1
2100
11:03:16
107.00
107.50
107.50
0
1
2099
11:03:10
107.00
107.50
107.00
-0.50
1
2098
11:03:08
107.00
107.50
107.50
0
3
2097
11:02:52
107.00
107.50
107.50
0
1
2094
11:02:50
107.00
107.50
107.50
0
1
2093
11:02:44
107.00
107.50
107.00
-0.50
1
2092
11:01:22
107.00
107.50
107.50
0
1
2091
11:00:17
107.00
107.50
107.50
0
1
2090
11:00:08
107.50
108.00
107.50
0
1
2089
10:59:56
107.50
108.00
107.50
0
2
2088
10:59:42
107.50
108.00
107.50
0
1
2086
10:59:30
107.00
107.50
107.50
0
9
2085
10:59:30
107.00
107.50
107.50
0
3
2076
10:59:29
107.00
107.50
107.50
0
1
2073
10:59:11
107.00
107.50
107.00
-0.50
1
2072
10:59:01
107.50
108.00
107.50
0
3
2071
10:58:51
107.00
107.50
107.50
0
7
2068
10:58:51
107.50
108.00
107.50
0
3
2061
10:58:45
107.50
108.00
107.50
0
1
2058
10:58:44
107.00
107.50
107.50
0
8
2057
10:58:44
107.50
108.00
107.50
0
12
2049
10:58:28
107.50
108.00
108.00
+0.50
1
2037
10:58:27
107.50
108.00
108.00
+0.50
1
2036
10:58:26
107.50
108.00
108.00
+0.50
1
2035
10:58:25
107.50
108.00
108.00
+0.50
1
2034
10:58:25
107.50
108.00
108.00
+0.50
1
2033
10:58:25
107.50
108.00
108.00
+0.50
2
2032
10:58:25
107.50
108.00
108.00
+0.50
1
2030
10:58:25
107.00
107.50
107.50
0
13
2029
10:58:25
107.00
107.50
107.50
0
28
2016
10:58:22
107.00
107.50
107.50
0
1
1988
10:58:11
107.00
107.50
107.00
-0.50
1
1987
10:57:36
107.00
107.50
107.50
0
1
1986
10:57:27
107.00
107.50
107.00
-0.50
1
1985
10:57:10
107.00
107.50
107.00
-0.50
1
1984
10:56:11
107.00
107.50
107.00
-0.50
1
1983
10:55:43
107.00
107.50
107.50
0
1
1982
10:55:13
107.00
107.50
107.50
0
2
1981
10:55:10
107.00
107.50
107.00
-0.50
1
1979
10:54:58
107.00
107.50
107.00
-0.50
1
1978
10:54:11
107.00
107.50
107.00
-0.50
1
1977
10:53:50
107.00
107.50
107.50
0
1
1976
10:53:11
107.00
107.50
107.00
-0.50
1
1975
10:52:26
107.00
107.50
107.00
-0.50
1
1974
10:52:23
107.00
107.50
107.00
-0.50
1
1973
10:52:10
107.00
107.50
107.00
-0.50
1
1972
10:51:58
107.00
107.50
107.50
0
1
1971
10:51:56
107.00
107.50
107.00
-0.50
1
1970
10:51:10
107.00
107.50
107.00
-0.50
1
1969
10:50:16
107.00
107.50
107.50
0
1
1968
10:50:11
107.00
107.50
107.00
-0.50
1
1967
10:50:05
107.00
107.50
107.50
0
1
1966
10:49:46
107.00
107.50
107.00
-0.50
1
1965
10:49:10
107.00
107.50
107.00
-0.50
1
1964
10:48:48
107.00
107.50
107.50
0
1
1963
10:48:11
107.00
107.50
107.50
0
1
1962
10:48:11
107.00
107.50
107.00
-0.50
1
1961
10:48:11
107.00
107.50
107.00
-0.50
1
1960
10:48:11
107.00
107.50
107.00
-0.50
1
1959
10:48:10
107.00
107.50
107.00
-0.50
1
1958
10:46:19
107.00
107.50
107.50
0
1
1957
10:45:50
107.00
107.50
107.00
-0.50
1
1956
10:45:50
107.00
107.50
107.00
-0.50
1
1955
10:45:50
107.00
107.50
107.00
-0.50
1
1954
10:45:50
107.00
107.50
107.00
-0.50
1
1953
10:45:20
107.00
107.50
107.50
0
1
1952
10:45:05
107.00
107.50
107.50
0
1
1951
10:45:05
107.00
107.50
107.50
0
5
1950
10:44:26
107.00
107.50
107.50
0
1
1945
10:44:12
107.00
107.50
107.50
0
1
1944
10:42:43
107.00
107.50
107.50
0
1
1943
10:42:33
107.00
107.50
107.50
0
1
1942
10:42:05
107.00
107.50
107.50
0
1
1941
10:41:51
107.00
107.50
107.50
0
2
1940
10:41:05
107.00
107.50
107.50
0
3
1938
10:40:39
107.00
107.50
107.50
0
1
1935
10:39:20
107.00
107.50
107.50
0
1
1934
10:38:49
107.00
107.50
107.50
0
1
1933
10:35:44
107.00
107.50
107.50
0
1
1932
10:33:45
107.00
107.50
107.50
0
1
1931
10:33:03
107.00
107.50
107.50
0
1
1930
10:33:02
107.00
107.50
107.50
0
15
1929
10:32:43
107.00
107.50
107.50
0
1
1914
10:32:20
107.00
107.50
107.00
-0.50
1
1913
10:32:06
107.00
107.50
107.00
-0.50
1
1912
10:32:02
107.00
107.50
107.50
0
1
1911
10:31:37
107.00
107.50
107.00
-0.50
1
1910
10:31:22
107.00
107.50
107.00
-0.50
5
1909
10:31:17
107.00
107.50
107.50
0
1
1904
10:30:16
107.00
107.50
107.50
0
1
1903
10:30:01
107.00
107.50
107.50
0
1
1902
10:29:48
107.00
107.50
107.50
0
2
1901
10:29:02
107.00
107.50
107.50
0
1
1899
10:28:04
107.00
107.50
107.50
0
1
1898
10:28:01
107.00
107.50
107.00
-0.50
2
1897
10:27:12
107.00
107.50
107.00
-0.50
1
1895
10:27:09
107.00
107.50
107.00
-0.50
1
1894
10:27:08
107.00
107.50
107.50
0
1
1893
10:26:09
106.50
107.00
107.00
-0.50
1
1892
10:25:42
106.50
107.00
107.00
-0.50
1
1891
10:25:10
106.50
107.00
107.00
-0.50
1
1890
10:24:12
106.50
107.00
107.00
-0.50
1
1889
10:23:44
106.50
107.00
107.00
-0.50
3
1888
10:23:39
106.50
107.00
107.00
-0.50
5
1885
10:23:15
106.50
107.00
107.00
-0.50
1
1880
10:23:10
106.50
107.00
107.00
-0.50
2
1879
10:23:00
106.50
107.00
107.00
-0.50
2
1877
10:22:36
107.00
107.50
107.00
-0.50
1
1875
10:22:31
107.00
107.50
107.00
-0.50
10
1874
10:22:18
107.00
107.50
107.50
0
1
1864
10:21:19
106.50
107.50
107.50
0
1
1863
10:21:19
106.50
107.00
107.00
-0.50
1
1862
10:21:11
106.50
107.50
106.50
-1.00
1
1861
10:21:11
106.50
107.50
106.50
-1.00
1
1860
10:21:11
106.50
107.50
106.50
-1.00
1
1859
10:21:10
107.00
107.50
107.00
-0.50
1
1858
10:21:06
107.00
107.50
107.00
-0.50
1
1857
10:20:20
107.00
107.50
107.50
0
1
1856
10:19:23
107.00
107.50
107.50
0
1
1855
10:18:38
107.00
107.50
107.00
-0.50
1
1854
10:18:29
107.00
107.50
107.00
-0.50
1
1853
10:18:26
107.00
107.50
107.00
-0.50
2
1852
10:18:26
106.50
107.00
107.00
-0.50
4
1850
10:18:25
106.50
107.00
107.00
-0.50
1
1846
10:18:11
106.50
107.00
107.00
-0.50
1
1845
10:17:55
106.50
107.00
106.50
-1.00
1
1844
10:17:39
106.50
107.00
106.50
-1.00
1
1843
10:17:27
106.50
107.00
107.00
-0.50
1
1842
10:17:21
106.50
107.00
107.00
-0.50
1
1841
10:16:29
106.50
107.50
107.50
0
1
1840
10:15:31
106.50
107.00
107.00
-0.50
1
1839
10:15:20
107.00
107.50
107.00
-0.50
10
1838
10:15:20
107.00
107.50
107.00
-0.50
11
1828
10:15:15
107.00
107.50
107.00
-0.50
1
1817
10:14:50
107.00
107.50
107.00
-0.50
1
1816
10:14:33
107.00
107.50
107.50
0
1
1815
10:14:22
107.00
107.50
107.50
0
1
1814
10:13:36
107.00
107.50
107.50
0
1
1813
10:12:36
107.00
107.50
107.50
0
1
1812
10:11:39
107.00
107.50
107.50
0
1
1811
10:11:37
107.00
107.50
107.00
-0.50
1
1810
10:11:31
106.50
107.00
107.00
-0.50
17
1809
10:11:15
106.50
107.00
106.50
-1.00
1
1792
10:11:10
106.50
107.00
106.50
-1.00
5
1791
10:11:04
106.50
107.00
107.00
-0.50
5
1786
10:10:41
106.50
107.00
107.00
-0.50
1
1781
10:10:07
107.00
107.50
107.00
-0.50
1
1780
10:10:07
107.00
107.50
107.00
-0.50
1
1779
10:09:45
106.50
107.00
107.00
-0.50
3
1778
10:09:45
106.50
107.00
107.00
-0.50
2
1775
10:09:43
106.50
107.00
107.00
-0.50
1
1773
10:09:43
106.50
107.00
107.00
-0.50
5
1772
10:09:35
106.50
107.00
107.00
-0.50
1
1767
10:09:27
106.50
107.00
107.00
-0.50
1
1766
10:09:18
106.50
107.00
106.50
-1.00
1
1765
10:09:10
106.50
107.00
106.50
-1.00
10
1764
10:08:44
106.50
107.00
107.00
-0.50
1
1754
10:08:15
106.50
107.00
107.00
-0.50
1
1753
10:08:08
106.50
107.00
107.00
-0.50
1
1752
10:07:54
107.00
107.50
107.00
-0.50
8
1751
10:07:54
107.00
107.50
107.00
-0.50
39
1743
10:07:54
107.00
107.50
107.00
-0.50
25
1704
10:07:53
107.00
107.50
107.50
0
1
1679
10:07:47
107.00
107.50
107.50
0
1
1678
10:07:08
107.00
107.50
107.50
0
1
1677
10:07:04
107.00
107.50
107.50
0
1
1676
10:06:48
107.00
107.50
107.50
0
1
1675
10:06:32
107.00
107.50
107.00
-0.50
1
1674
10:06:28
107.00
107.50
107.00
-0.50
1
1673
10:06:28
107.00
107.50
107.50
0
1
1672
10:06:11
107.00
107.50
107.50
0
1
1671
10:05:51
107.00
107.50
107.50
0
1
1670
10:05:41
107.00
107.50
107.50
0
2
1669
10:04:52
107.00
107.50
107.50
0
1
1667
10:03:54
107.00
107.50
107.50
0
1
1666
10:03:23
107.00
107.50
107.50
0
1
1665
10:02:57
107.00
107.50
107.50
0
1
1664
10:01:58
107.00
107.50
107.50
0
1
1663
10:01:53
107.00
107.50
107.00
-0.50
2
1662
10:01:26
107.00
107.50
107.50
0
2
1660
10:01:26
107.00
107.50
107.50
0
1
1658
10:01:01
107.00
107.50
107.50
0
1
1657
10:00:12
107.00
107.50
107.50
0
1
1656
10:00:02
107.00
107.50
107.50
0
1
1655
09:59:43
107.00
107.50
107.50
0
1
1654
09:59:41
107.00
107.50
107.50
0
1
1653
09:59:34
107.00
107.50
107.50
0
1
1652
09:59:05
107.00
107.50
107.50
0
1
1651
09:58:19
107.00
107.50
107.50
0
1
1650
09:58:12
107.00
107.50
107.50
0
1
1649
09:58:07
107.00
107.50
107.50
0
1
1648
09:57:09
107.00
107.50
107.50
0
1
1647
09:56:30
107.00
107.50
107.50
0
2
1646
09:56:11
107.00
107.50
107.50
0
1
1644
09:55:13
107.00
107.50
107.50
0
1
1643
09:55:11
107.00
107.50
107.50
0
1
1642
09:54:40
107.00
107.50
107.50
0
1
1641
09:54:15
107.00
107.50
107.50
0
1
1640
09:53:46
107.00
107.50
107.50
0
1
1639
09:53:17
107.00
107.50
107.50
0
1
1638
09:52:18
107.00
107.50
107.50
0
1
1637
09:52:09
107.00
107.50
107.00
-0.50
1
1636
09:51:57
107.00
107.50
107.00
-0.50
1
1635
09:51:21
107.00
107.50
107.50
0
1
1634
09:50:23
107.00
107.50
107.50
0
1
1633
09:50:07
107.00
107.50
107.50
0
1
1632
09:49:33
107.00
107.50
107.00
-0.50
1
1631
09:49:24
107.00
107.50
107.50
0
1
1630
09:48:51
107.00
107.50
107.50
0
1
1629
09:48:28
107.00
107.50
107.50
0
1
1628
09:48:26
107.00
107.50
107.50
0
1
1627
09:48:12
107.50
108.00
107.50
0
39
1626
09:48:12
107.50
108.00
107.50
0
33
1587
09:48:12
107.50
108.00
107.50
0
23
1554
09:48:12
107.50
108.00
107.50
0
1
1531
09:47:30
107.50
108.00
107.50
0
5
1530
09:47:30
107.50
108.00
108.00
+0.50
1
1525
09:47:28
107.50
108.00
108.00
+0.50
1
1524
09:47:09
107.50
108.00
108.00
+0.50
1
1523
09:46:53
107.50
108.00
108.00
+0.50
1
1522
09:46:30
107.50
108.00
108.00
+0.50
1
1521
09:46:15
107.50
108.00
108.00
+0.50
2
1520
09:45:33
107.50
108.00
108.00
+0.50
1
1518
09:44:38
107.50
108.00
107.50
0
1
1517
09:44:35
107.50
108.00
108.00
+0.50
1
1516
09:43:37
107.50
108.00
108.00
+0.50
1
1515
09:43:35
107.50
108.00
108.00
+0.50
4
1514
09:43:05
107.50
108.00
108.00
+0.50
2
1510
09:43:01
107.50
108.00
107.50
0
1
1508
09:42:45
107.50
108.00
107.50
0
2
1507
09:42:39
107.50
108.00
108.00
+0.50
1
1505
09:42:39
107.50
108.00
108.00
+0.50
1
1504
09:42:21
107.50
108.00
108.00
+0.50
2
1503
09:42:06
107.50
108.00
108.00
+0.50
1
1501
09:42:05
107.50
108.00
108.00
+0.50
2
1500
09:41:41
107.50
108.00
108.00
+0.50
1
1498
09:41:41
107.50
108.00
108.00
+0.50
1
1497
09:41:28
107.50
108.00
108.00
+0.50
1
1496
09:40:49
107.50
108.00
108.00
+0.50
1
1495
09:40:43
107.50
108.00
108.00
+0.50
1
1494
09:40:03
107.50
108.00
108.00
+0.50
1
1493
09:39:45
107.50
108.00
108.00
+0.50
1
1492
09:39:44
107.50
108.00
108.00
+0.50
1
1491
09:39:41
107.50
108.00
107.50
0
1
1490
09:39:32
107.50
108.00
108.00
+0.50
1
1489
09:39:31
107.50
108.00
108.00
+0.50
1
1488
09:39:23
107.50
108.00
107.50
0
1
1487
09:38:55
107.50
108.00
107.50
0
1
1486
09:38:46
107.50
108.00
108.00
+0.50
1
1485
09:38:22
107.50
108.00
107.50
0
1
1484
09:38:22
107.50
108.00
107.50
0
3
1483
09:38:07
107.50
108.00
107.50
0
1
1480
09:38:07
107.50
108.00
107.50
0
1
1479
09:38:03
107.50
108.00
107.50
0
1
1478
09:37:48
107.50
108.00
108.00
+0.50
1
1477
09:37:35
107.50
108.00
108.00
+0.50
1
1476
09:37:29
107.50
108.00
108.00
+0.50
1
1475
09:37:28
107.50
108.00
108.00
+0.50
1
1474
09:37:23
107.50
108.00
108.00
+0.50
1
1473
09:37:23
107.50
108.00
108.00
+0.50
4
1472
09:37:23
107.50
108.00
108.00
+0.50
1
1468
09:37:06
107.50
108.00
108.00
+0.50
1
1467
09:37:06
107.50
108.00
108.00
+0.50
1
1466
09:37:03
108.00
108.50
108.00
+0.50
1
1465
09:37:02
107.50
108.00
108.00
+0.50
1
1464
09:37:00
107.50
108.00
108.00
+0.50
1
1463
09:36:59
107.50
108.00
108.00
+0.50
1
1462
09:36:58
107.50
108.00
108.00
+0.50
1
1461
09:36:58
107.50
108.00
108.00
+0.50
2
1460
09:36:57
107.50
108.00
108.00
+0.50
1
1458
09:36:54
107.50
108.00
108.00
+0.50
1
1457
09:36:50
107.50
108.00
108.00
+0.50
1
1456
09:36:50
107.50
108.00
108.00
+0.50
1
1455
09:36:48
107.50
108.00
108.00
+0.50
2
1454
09:36:48
107.50
108.00
108.00
+0.50
1
1452
09:36:47
107.50
108.00
108.00
+0.50
2
1451
09:36:46
107.50
108.00
108.00
+0.50
5
1449
09:36:45
107.50
108.00
108.00
+0.50
1
1444
09:36:43
107.50
108.00
108.00
+0.50
1
1443
09:36:41
107.50
108.00
108.00
+0.50
1
1442
09:36:39
107.50
108.00
108.00
+0.50
1
1441
09:36:37
107.50
108.00
108.00
+0.50
2
1440
09:36:37
107.50
108.00
108.00
+0.50
1
1438
09:36:35
107.50
108.00
108.00
+0.50
1
1437
09:36:35
107.50
108.00
108.00
+0.50
1
1436
09:36:31
107.50
108.00
108.00
+0.50
1
1435
09:36:30
107.50
108.00
108.00
+0.50
1
1434
09:36:28
107.50
108.00
108.00
+0.50
1
1433
09:36:27
107.50
108.00
108.00
+0.50
2
1432
09:36:26
107.50
108.00
108.00
+0.50
1
1430
09:36:26
107.50
108.00
108.00
+0.50
1
1429
09:36:25
107.50
108.00
108.00
+0.50
1
1428
09:36:25
107.50
108.00
108.00
+0.50
4
1427
09:36:24
107.50
108.00
107.50
0
1
1423
09:36:24
107.50
108.00
108.00
+0.50
3
1422
09:36:23
107.50
108.00
108.00
+0.50
10
1419
09:36:21
107.50
108.00
108.00
+0.50
5
1409
09:36:21
107.50
108.00
108.00
+0.50
1
1404
09:36:15
107.50
108.00
108.00
+0.50
6
1403
09:36:15
107.50
108.00
108.00
+0.50
10
1397
09:36:13
107.50
108.00
108.00
+0.50
1
1387
09:36:12
107.50
108.00
108.00
+0.50
1
1386
09:36:09
107.50
108.00
108.00
+0.50
5
1385
09:36:07
107.50
108.00
108.00
+0.50
10
1380
09:35:53
107.50
108.00
108.00
+0.50
1
1370
09:35:52
107.50
108.00
107.50
0
1
1369
09:35:51
107.50
108.00
107.50
0
1
1368
09:35:49
107.50
108.00
108.00
+0.50
1
1367
09:35:35
107.50
108.00
108.00
+0.50
2
1366
09:35:23
107.50
108.00
108.00
+0.50
1
1364
09:35:19
107.50
108.00
108.00
+0.50
1
1363
09:35:19
107.50
108.00
107.50
0
4
1362
09:35:19
107.50
108.00
108.00
+0.50
1
1358
09:35:02
107.50
108.00
108.00
+0.50
1
1357
09:34:54
107.50
108.00
108.00
+0.50
1
1356
09:34:41
107.50
108.00
108.00
+0.50
1
1355
09:34:36
107.50
108.00
107.50
0
1
1354
09:34:36
107.00
107.50
107.50
0
24
1353
09:34:32
107.00
107.50
107.50
0
1
1329
09:34:30
107.00
107.50
107.50
0
1
1328
09:34:30
107.50
108.00
107.50
0
4
1327
09:34:28
107.50
108.00
107.50
0
1
1323
09:34:28
107.50
108.00
107.50
0
9
1322
09:34:26
107.50
108.00
108.00
+0.50
1
1313
09:34:26
107.50
108.00
108.00
+0.50
2
1312
09:34:26
107.50
108.00
108.00
+0.50
1
1310
09:34:25
107.50
108.00
108.00
+0.50
10
1309
09:34:25
107.50
108.00
108.00
+0.50
1
1299
09:34:24
107.50
108.00
108.00
+0.50
1
1298
09:34:23
107.50
108.00
108.00
+0.50
1
1297
09:34:23
107.50
108.00
108.00
+0.50
1
1296
09:34:22
107.50
108.00
108.00
+0.50
1
1295
09:34:21
107.50
108.00
108.00
+0.50
1
1294
09:34:20
107.50
108.00
108.00
+0.50
5
1293
09:34:20
107.50
108.00
108.00
+0.50
1
1288
09:34:19
107.00
108.00
108.00
+0.50
1
1287
09:34:19
107.50
108.00
107.50
0
1
1286
09:34:11
107.00
107.50
107.50
0
1
1285
09:34:10
107.00
107.50
107.50
0
37
1284
09:34:10
107.00
107.50
107.50
0
36
1247
09:34:10
107.00
107.50
107.50
0
20
1211
09:34:10
107.00
107.50
107.50
0
1
1191
09:33:59
107.00
107.50
107.50
0
19
1190
09:33:59
106.50
107.00
107.00
-0.50
2
1171
09:33:59
106.50
107.00
107.00
-0.50
1
1169
09:33:59
106.50
107.00
107.00
-0.50
25
1168
09:33:59
106.50
107.00
107.00
-0.50
2
1143
09:33:59
106.50
107.00
107.00
-0.50
1
1141
09:33:57
106.50
107.00
107.00
-0.50
1
1140
09:33:56
106.50
107.00
107.00
-0.50
2
1139
09:33:54
106.50
107.00
107.00
-0.50
4
1137
09:33:54
106.50
107.00
107.00
-0.50
4
1133
09:33:54
106.50
107.00
107.00
-0.50
4
1129
09:33:31
106.50
107.00
106.50
-1.00
1
1125
09:33:01
106.00
106.50
106.50
-1.00
9
1124
09:32:59
106.00
106.50
106.50
-1.00
2
1115
09:32:58
106.00
106.50
106.50
-1.00
1
1113
09:32:54
106.50
107.00
106.50
-1.00
27
1112
09:32:00
106.50
107.00
107.00
-0.50
1
1085
09:31:31
106.50
107.00
107.00
-0.50
2
1084
09:31:02
106.50
107.00
107.00
-0.50
1
1082
09:30:22
106.50
107.00
107.00
-0.50
1
1081
09:30:04
106.50
107.00
107.00
-0.50
1
1080
09:30:02
106.50
107.00
107.00
-0.50
1
1079
09:29:08
106.50
107.00
107.00
-0.50
10
1078
09:29:07
106.50
107.00
107.00
-0.50
1
1068
09:28:11
106.00
106.50
106.50
-1.00
1
1067
09:28:11
106.00
106.50
106.50
-1.00
1
1066
09:28:03
106.50
107.00
106.50
-1.00
1
1065
09:27:46
106.50
107.00
106.50
-1.00
1
1064
09:27:42
106.50
107.00
106.50
-1.00
3
1063
09:27:20
106.50
107.00
106.50
-1.00
1
1060
09:27:17
106.00
106.50
106.50
-1.00
1
1059
09:27:15
106.00
107.00
107.00
-0.50
1
1058
09:27:01
106.00
106.50
106.50
-1.00
1
1057
09:26:44
106.00
106.50
106.50
-1.00
1
1056
09:26:31
106.50
107.00
106.50
-1.00
1
1055
09:26:31
106.50
107.00
106.50
-1.00
9
1054
09:26:31
106.00
106.50
106.50
-1.00
1
1045
09:26:27
106.00
107.00
106.00
-1.50
1
1044
09:26:22
106.00
107.00
106.00
-1.50
1
1043
09:26:17
106.00
106.50
106.50
-1.00
1
1042
09:26:17
106.50
107.00
106.50
-1.00
1
1041
09:26:17
106.00
106.50
106.50
-1.00
1
1040
09:26:16
106.00
106.50
106.00
-1.50
1
1039
09:26:11
106.00
106.50
106.50
-1.00
1
1038
09:26:10
106.00
106.50
106.00
-1.50
1
1037
09:26:05
106.00
106.50
106.50
-1.00
1
1036
09:26:03
106.00
106.50
106.00
-1.50
1
1035
09:26:00
106.00
106.50
106.50
-1.00
1
1034
09:25:59
106.00
106.50
106.50
-1.00
1
1033
09:25:58
106.00
106.50
106.00
-1.50
1
1032
09:25:54
106.00
106.50
106.50
-1.00
3
1031
09:25:53
106.00
106.50
106.00
-1.50
1
1028
09:25:53
106.00
106.50
106.00
-1.50
1
1027
09:25:53
106.50
107.00
106.50
-1.00
7
1026
09:25:49
106.50
107.00
106.50
-1.00
10
1019
09:25:20
106.50
107.00
107.00
-0.50
1
1009
09:25:19
106.50
107.00
107.00
-0.50
1
1008
09:25:14
106.50
107.00
107.00
-0.50
1
1007
09:24:23
106.50
107.00
107.00
-0.50
1
1006
09:24:13
106.50
107.00
106.50
-1.00
3
1005
09:23:47
106.50
107.00
106.50
-1.00
1
1002
09:23:33
106.50
107.00
106.50
-1.00
1
1001
09:23:32
106.50
107.00
106.50
-1.00
1
1000
09:23:26
106.50
107.00
107.00
-0.50
1
999
09:23:21
106.50
107.00
106.50
-1.00
1
998
09:23:18
106.50
107.00
106.50
-1.00
1
997
09:23:13
106.50
107.00
107.00
-0.50
1
996
09:23:12
106.00
107.00
107.00
-0.50
3
995
09:23:08
106.00
106.50
106.50
-1.00
1
992
09:23:05
106.00
106.50
106.50
-1.00
1
991
09:22:33
106.00
106.50
106.50
-1.00
1
990
09:22:32
106.00
106.50
106.00
-1.50
3
989
09:22:29
106.00
106.50
106.50
-1.00
1
986
09:22:26
106.00
106.50
106.00
-1.50
1
985
09:22:10
106.00
106.50
106.00
-1.50
1
984
09:22:10
106.50
107.00
106.50
-1.00
3
983
09:22:10
106.50
107.00
106.50
-1.00
11
980
09:22:10
106.50
107.00
106.50
-1.00
33
969
09:22:10
106.50
107.00
106.50
-1.00
3
936
09:22:03
106.50
107.00
107.00
-0.50
1
933
09:21:53
106.50
107.00
107.00
-0.50
1
932
09:21:31
106.50
107.00
107.00
-0.50
1
931
09:21:09
106.50
107.00
106.50
-1.00
1
930
09:20:35
106.50
107.00
107.00
-0.50
1
929
09:20:33
106.50
107.00
107.00
-0.50
5
928
09:20:24
106.50
107.00
107.00
-0.50
1
923
09:20:21
106.50
107.00
107.00
-0.50
1
922
09:20:19
106.50
107.00
107.00
-0.50
1
921
09:20:09
106.50
107.00
107.00
-0.50
1
920
09:20:05
106.50
107.00
107.00
-0.50
1
919
09:20:05
106.50
107.00
107.00
-0.50
1
918
09:19:55
106.50
107.00
107.00
-0.50
7
917
09:19:49
106.50
107.00
107.00
-0.50
1
910
09:19:37
106.50
107.00
107.00
-0.50
1
909
09:19:32
106.50
107.00
107.00
-0.50
2
908
09:19:21
106.50
107.00
107.00
-0.50
1
906
09:19:10
106.50
107.00
107.00
-0.50
1
905
09:18:59
106.50
107.00
107.00
-0.50
1
904
09:18:59
106.50
107.00
106.50
-1.00
2
903
09:18:55
106.50
107.00
107.00
-0.50
1
901
09:18:53
106.50
107.00
107.00
-0.50
1
900
09:18:52
106.50
107.00
107.00
-0.50
2
899
09:18:51
106.50
107.00
107.00
-0.50
1
897
09:18:51
106.50
107.00
107.00
-0.50
1
896
09:18:40
106.50
107.00
107.00
-0.50
1
895
09:18:39
106.50
107.00
107.00
-0.50
2
894
09:18:34
106.50
107.00
107.00
-0.50
1
892
09:18:27
106.50
107.00
107.00
-0.50
1
891
09:18:15
106.50
107.00
107.00
-0.50
2
890
09:18:01
106.50
107.00
107.00
-0.50
1
888
09:17:59
106.50
107.00
107.00
-0.50
1
887
09:17:55
106.50
107.00
107.00
-0.50
1
886
09:17:45
106.50
107.50
107.50
0
2
885
09:17:45
106.50
107.00
107.00
-0.50
5
883
09:17:43
106.50
107.00
107.00
-0.50
1
878
09:17:38
107.00
107.50
107.00
-0.50
4
877
09:17:32
107.00
107.50
107.00
-0.50
1
873
09:17:30
107.00
107.50
107.00
-0.50
1
872
09:17:19
106.50
107.00
107.00
-0.50
1
871
09:17:14
106.50
107.00
107.00
-0.50
1
870
09:17:13
106.50
107.00
107.00
-0.50
1
869
09:17:10
106.50
107.00
107.00
-0.50
2
868
09:17:10
107.00
107.50
107.00
-0.50
3
866
09:17:05
106.50
107.00
107.00
-0.50
3
863
09:17:02
106.50
107.00
107.00
-0.50
30
860
09:17:02
106.50
107.00
106.50
-1.00
10
830
09:16:53
106.50
107.00
107.00
-0.50
4
820
09:16:53
106.50
107.00
106.50
-1.00
2
816
09:16:49
106.00
106.50
106.50
-1.00
14
814
09:16:49
106.00
106.50
106.50
-1.00
20
800
09:16:49
106.00
106.50
106.50
-1.00
4
780
09:16:49
106.00
106.50
106.50
-1.00
10
776
09:16:47
106.00
106.50
106.50
-1.00
2
766
09:16:46
106.00
106.50
106.50
-1.00
1
764
09:16:45
106.00
106.50
106.50
-1.00
1
763
09:16:42
106.00
106.50
106.50
-1.00
1
762
09:16:41
106.00
106.50
106.50
-1.00
2
761
09:16:39
106.00
106.50
106.50
-1.00
1
759
09:16:38
106.00
106.50
106.50
-1.00
1
758
09:16:36
106.00
106.50
106.50
-1.00
1
757
09:16:36
106.50
107.00
106.50
-1.00
3
756
09:16:27
106.00
106.50
106.50
-1.00
12
753
09:16:27
106.00
106.50
106.50
-1.00
5
741
09:16:27
106.00
106.50
106.50
-1.00
2
736
09:16:20
106.00
106.50
106.00
-1.50
1
734
09:16:02
106.00
106.50
106.00
-1.50
1
733
09:16:02
106.00
106.50
106.00
-1.50
10
732
09:15:49
106.00
106.50
106.50
-1.00
1
722
09:15:49
106.00
106.50
106.00
-1.50
1
721
09:15:49
106.00
106.50
106.00
-1.50
1
720
09:15:15
106.00
106.50
106.00
-1.50
1
719
09:15:15
106.50
107.00
106.50
-1.00
44
718
09:15:15
106.50
107.00
106.50
-1.00
4
674
09:15:15
106.50
107.00
106.50
-1.00
1
670
09:15:15
106.50
107.00
106.50
-1.00
10
669
09:14:59
106.50
107.00
106.50
-1.00
6
659
09:14:52
106.50
107.00
107.00
-0.50
1
653
09:14:35
106.50
107.00
107.00
-0.50
2
652
09:14:28
106.50
107.00
107.00
-0.50
5
650
09:14:14
106.50
107.00
106.50
-1.00
10
645
09:14:09
106.50
107.00
107.00
-0.50
5
635
09:13:55
106.50
107.00
107.00
-0.50
1
630
09:13:35
106.50
107.00
106.50
-1.00
10
629
09:13:13
106.50
107.00
107.00
-0.50
1
619
09:13:13
106.50
107.00
107.00
-0.50
1
618
09:13:06
106.50
107.00
107.00
-0.50
5
617
09:12:59
106.50
107.00
107.00
-0.50
1
612
09:12:13
106.50
107.00
106.50
-1.00
1
611
09:12:13
106.50
107.00
106.50
-1.00
5
610
09:12:02
106.50
107.00
107.00
-0.50
1
605
09:11:50
106.50
107.00
107.00
-0.50
1
604
09:11:39
106.50
107.00
106.50
-1.00
1
603
09:11:29
106.50
107.00
107.00
-0.50
5
602
09:11:09
106.50
107.00
107.00
-0.50
1
597
09:11:05
106.50
107.00
107.00
-0.50
1
596
09:11:05
106.50
107.00
107.00
-0.50
1
595
09:11:03
106.50
107.00
107.00
-0.50
1
594
09:10:57
106.50
107.00
107.00
-0.50
1
593
09:10:32
106.50
107.00
107.00
-0.50
1
592
09:10:25
107.00
107.50
106.50
-1.00
1
591
09:10:25
107.00
107.50
107.00
-0.50
1
590
09:10:25
106.50
107.00
107.00
-0.50
1
589
09:10:22
106.50
107.00
106.50
-1.00
1
588
09:10:21
106.50
107.00
106.50
-1.00
1
587
09:10:21
106.50
107.00
106.50
-1.00
1
586
09:10:21
106.50
107.00
106.50
-1.00
1
585
09:10:20
107.00
107.50
107.00
-0.50
30
584
09:10:08
107.00
107.50
107.50
0
1
554
09:09:58
107.00
107.50
107.50
0
1
553
09:09:38
107.00
107.50
107.50
0
2
552
09:09:38
107.00
107.50
107.00
-0.50
1
550
09:09:37
107.00
107.50
107.50
0
1
549
09:09:11
107.00
107.50
107.50
0
1
548
09:08:46
106.50
107.00
107.00
-0.50
14
547
09:08:35
106.50
107.00
106.50
-1.00
1
533
09:08:33
106.50
107.00
106.50
-1.00
1
532
09:08:19
106.50
107.00
106.50
-1.00
1
531
09:08:16
106.50
107.00
107.00
-0.50
1
530
09:08:14
106.50
107.00
107.00
-0.50
1
529
09:08:02
106.50
107.00
106.50
-1.00
1
528
09:08:02
106.50
107.00
106.50
-1.00
10
527
09:07:56
106.50
107.00
107.00
-0.50
2
517
09:07:47
106.50
107.00
107.00
-0.50
1
515
09:07:46
106.50
107.00
106.50
-1.00
1
514
09:07:42
106.50
107.00
107.00
-0.50
1
513
09:07:36
106.50
107.00
106.50
-1.00
1
512
09:07:26
106.50
107.00
106.50
-1.00
1
511
09:07:26
106.50
107.00
106.50
-1.00
10
510
09:07:24
106.50
107.00
106.50
-1.00
1
500
09:07:18
106.50
107.00
106.50
-1.00
1
499
09:07:17
106.50
107.00
107.00
-0.50
1
498
09:07:15
106.50
107.00
106.50
-1.00
1
497
09:06:38
106.50
107.00
106.50
-1.00
1
496
09:06:35
107.00
107.50
107.00
-0.50
1
495
09:06:30
107.00
107.50
107.00
-0.50
2
494
09:06:22
107.00
107.50
107.00
-0.50
1
492
09:06:20
107.00
107.50
107.50
0
1
491
09:06:05
106.50
107.00
107.00
-0.50
1
490
09:06:04
106.50
107.00
106.50
-1.00
3
489
09:06:04
106.50
107.50
106.50
-1.00
1
486
09:06:04
107.00
107.50
107.00
-0.50
1
485
09:06:01
106.50
107.50
106.50
-1.00
1
484
09:06:01
106.50
107.00
107.00
-0.50
1
483
09:05:58
106.50
107.00
106.50
-1.00
1
482
09:05:58
106.50
107.00
106.50
-1.00
1
481
09:05:58
106.50
107.50
106.50
-1.00
1
480
09:05:58
106.50
107.50
106.50
-1.00
1
479
09:05:58
106.50
107.00
107.50
0
2
478
09:05:58
106.50
107.00
107.00
-0.50
1
476
09:05:57
107.00
107.50
107.00
-0.50
4
475
09:05:57
107.00
107.50
107.00
-0.50
2
471
09:05:57
107.00
107.50
107.00
-0.50
1
469
09:05:57
107.00
107.50
107.00
-0.50
20
468
09:05:57
107.00
107.50
107.00
-0.50
20
448
09:05:38
107.00
107.50
107.50
0
4
428
09:05:31
107.00
107.50
107.50
0
1
424
09:05:23
107.00
107.50
107.50
0
1
423
09:05:20
107.00
107.50
107.50
0
1
422
09:05:20
107.00
107.50
107.50
0
1
421
09:05:19
107.00
107.50
107.50
0
1
420
09:05:17
107.00
107.50
107.50
0
1
419
09:05:17
107.00
107.50
107.50
0
1
418
09:05:16
107.00
107.50
107.50
0
1
417
09:05:16
107.00
107.50
107.50
0
10
416
09:05:14
107.00
107.50
107.50
0
1
406
09:05:12
107.00
107.50
107.50
0
1
405
09:05:11
107.00
107.50
107.50
0
1
404
09:04:59
107.00
107.50
107.50
0
1
403
09:04:57
107.00
107.50
107.50
0
1
402
09:04:56
107.00
107.50
107.50
0
1
401
09:04:52
107.00
107.50
107.50
0
1
400
09:04:49
107.00
107.50
107.50
0
1
399
09:04:46
107.00
107.50
107.50
0
1
398
09:04:41
107.00
107.50
107.00
-0.50
1
397
09:04:41
107.00
107.50
107.50
0
3
396
09:04:09
107.00
107.50
107.50
0
1
393
09:04:08
107.00
107.50
107.50
0
1
392
09:04:07
107.00
107.50
107.50
0
1
391
09:04:07
107.00
107.50
107.00
-0.50
2
390
09:04:04
107.00
107.50
107.00
-0.50
1
388
09:03:58
107.00
107.50
107.00
-0.50
2
387
09:03:57
106.50
107.00
107.00
-0.50
4
385
09:03:56
106.50
107.00
107.00
-0.50
3
381
09:03:51
106.50
107.00
107.00
-0.50
1
378
09:03:34
106.50
107.00
107.00
-0.50
1
377
09:03:24
106.50
107.00
106.50
-1.00
1
376
09:03:17
106.50
107.00
106.50
-1.00
1
375
09:03:17
106.50
107.00
107.00
-0.50
1
374
09:03:08
107.00
107.50
107.00
-0.50
1
373
09:03:03
107.00
107.50
107.00
-0.50
5
372
09:03:03
106.50
107.00
107.00
-0.50
1
367
09:03:01
107.00
107.50
107.00
-0.50
1
366
09:02:58
106.50
107.00
107.00
-0.50
1
365
09:02:54
107.00
107.50
107.00
-0.50
1
364
09:02:53
106.50
107.00
107.00
-0.50
1
363
09:02:53
107.00
107.50
107.00
-0.50
2
362
09:02:44
106.50
107.00
107.00
-0.50
1
360
09:02:44
107.00
107.50
107.00
-0.50
6
359
09:02:43
107.00
107.50
107.00
-0.50
2
353
09:02:43
106.50
107.00
107.00
-0.50
2
351
09:02:38
106.50
107.00
107.00
-0.50
1
349
09:02:37
107.00
107.50
107.00
-0.50
3
348
09:02:37
106.50
107.00
107.00
-0.50
2
345
09:02:34
106.50
107.00
107.00
-0.50
2
343
09:02:33
106.50
107.00
107.00
-0.50
5
341
09:02:25
106.50
107.00
107.00
-0.50
1
336
09:02:24
106.50
107.00
107.00
-0.50
5
335
09:02:23
106.50
107.00
107.00
-0.50
2
330
09:02:22
106.50
107.00
106.50
-1.00
10
328
09:02:19
106.50
107.00
106.50
-1.00
1
318
09:02:19
106.50
107.00
107.00
-0.50
3
317
09:01:46
106.00
106.50
106.50
-1.00
7
314
09:01:46
106.00
106.50
106.50
-1.00
2
307
09:01:45
106.00
106.50
106.50
-1.00
1
305
09:01:45
106.00
106.50
106.50
-1.00
2
304
09:01:45
106.50
107.00
106.50
-1.00
8
302
09:01:40
106.00
106.50
106.50
-1.00
5
294
09:01:40
106.00
106.50
106.50
-1.00
1
289
09:01:31
106.00
106.50
106.50
-1.00
1
288
09:01:28
106.00
106.50
106.50
-1.00
1
287
09:01:27
105.50
106.00
106.00
-1.50
2
286
09:01:27
105.50
106.00
106.00
-1.50
5
284
09:01:27
106.00
106.50
106.00
-1.50
3
279
09:01:27
106.00
106.50
106.00
-1.50
4
276
09:01:27
106.00
106.50
106.00
-1.50
30
272
09:01:18
106.00
106.50
106.00
-1.50
1
242
09:01:18
106.00
106.50
106.50
-1.00
5
241
09:01:18
106.50
107.00
106.50
-1.00
15
236
09:01:13
106.50
107.00
107.00
-0.50
2
221
09:01:10
106.50
107.00
107.00
-0.50
1
219
09:01:10
106.50
107.00
107.00
-0.50
1
218
09:01:06
106.50
107.00
107.00
-0.50
5
217
09:01:01
106.50
107.00
107.00
-0.50
1
212
09:01:01
106.50
107.00
107.00
-0.50
1
211
09:01:01
106.50
107.00
107.00
-0.50
7
210
09:01:00
107.00
107.50
107.00
-0.50
40
203
09:01:00
107.00
107.50
107.50
0
1
163
09:00:55
107.00
107.50
107.00
-0.50
1
162
09:00:55
107.00
107.50
107.50
0
1
161
09:00:54
107.00
107.50
107.50
0
1
160
09:00:53
107.00
107.50
107.50
0
2
159
09:00:52
107.00
107.50
107.50
0
1
157
09:00:51
107.00
107.50
107.00
-0.50
1
156
09:00:50
107.00
107.50
107.50
0
1
155
09:00:49
107.00
107.50
107.50
0
6
154
09:00:46
107.00
107.50
107.50
0
1
148
09:00:42
107.00
107.50
107.50
0
1
147
09:00:40
107.00
107.50
107.50
0
10
146
09:00:40
107.00
107.50
107.00
-0.50
2
136
09:00:39
107.00
107.50
107.50
0
1
134
09:00:36
107.00
107.50
107.00
-0.50
1
133
09:00:30
107.00
107.50
107.00
-0.50
1
132
09:00:29
107.00
107.50
107.00
-0.50
1
131
09:00:27
107.00
107.50
107.50
0
1
130
09:00:17
107.00
107.50
107.50
0
1
129
09:00:16
107.00
107.50
107.50
0
1
128
09:00:10
107.00
107.50
107.50
0
1
127
09:00:07
107.00
107.50
107.50
0
1
126
09:00:02
107.00
107.50
107.50
0
5
125
09:00:00
107.00
107.50
107.00
-0.50
16
120
09:00:00
107.00
107.50
107.00
-0.50
1
104
09:00:00
107.00
107.50
107.00
-0.50
6
103
09:00:00
--
--
107.00
-0.50
97
97
個股名稱
航海王重聚人氣 法人：台股有望...
電價調整方案出爐 吳東亮提四大...
最近查詢
我的自選股
價量排行
即時重大訊息
‧
18歲以上可混打Novavax 擴大4類...
‧
用電大戶電價漲15% 中鋼初估每...
‧
【台股盤後】貨櫃三雄亮漲停 台...
更多
加密貨幣
比特幣
BTC
20813.65
-213.65
-1.02%
以太幣
ETH
1198.20
-1.63
-0.14%
瑞波幣
XRP
0.353888
0.00
-1.39%
比特幣現金
BCH
111.32
-1.76
-1.56%
萊特幣
LTC
56.01
-0.87
-1.52%
卡達幣
ADA
0.487629
0.00
-0.41%
波場幣
TRX
0.067554
0.00
3.99%
恆星幣
XLM
0.118773
0.00
-1.20%
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。
