新聞
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
友達ADR20日下跌0.15美元跌幅2.35%折台股19.64元
熱門
巴西總統德國力推生質燃料 籲歐洲消除偏見深化合作
更新報價
中信中國高股息
(00882)
ETF
上市
15.81
▲+0.22
+1.41%
1.14
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.22
7,305
15.80
1,542
15.81
3
15.59
15.82
15.59
15.59
+ 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
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)
12:50:37
15.80
15.81
15.81
+0.22
9
7305
12:50:37
15.80
15.81
15.81
+0.22
100
7296
12:49:53
15.80
15.81
15.80
+0.21
2
7196
12:49:26
15.80
15.81
15.81
+0.22
6
7194
12:49:26
15.80
15.81
15.81
+0.22
1
7188
12:48:31
15.80
15.81
15.80
+0.21
1
7187
12:48:18
15.80
15.81
15.80
+0.21
1
7186
12:48:17
15.80
15.81
15.80
+0.21
1
7185
12:47:45
15.80
15.81
15.80
+0.21
1
7184
12:47:00
15.80
15.81
15.80
+0.21
1
7183
12:46:53
15.80
15.81
15.81
+0.22
1
7182
12:46:26
15.81
15.82
15.81
+0.22
1
7181
12:46:07
15.81
15.82
15.81
+0.22
1
7180
12:46:06
15.81
15.82
15.81
+0.22
1
7179
12:45:57
15.80
15.81
15.81
+0.22
6
7178
12:45:57
15.80
15.81
15.81
+0.22
1
7172
12:44:53
15.80
15.81
15.81
+0.22
10
7171
12:44:13
15.80
15.81
15.81
+0.22
4
7161
12:44:13
15.81
15.82
15.81
+0.22
1
7157
12:43:46
15.81
15.82
15.81
+0.22
2
7156
12:43:36
15.81
15.82
15.81
+0.22
15
7154
12:42:47
15.81
15.82
15.81
+0.22
2
7139
12:42:36
15.81
15.82
15.81
+0.22
1
7137
12:41:51
15.81
15.82
15.81
+0.22
1
7136
12:41:31
15.81
15.82
15.81
+0.22
26
7135
12:41:19
15.81
15.82
15.81
+0.22
1
7109
12:40:44
15.81
15.82
15.81
+0.22
20
7108
12:40:43
15.81
15.82
15.81
+0.22
5
7088
12:40:41
15.81
15.82
15.81
+0.22
1
7083
12:40:40
15.81
15.82
15.81
+0.22
10
7082
12:40:35
15.81
15.82
15.81
+0.22
9
7072
12:40:17
15.81
15.82
15.81
+0.22
1
7063
12:40:05
15.81
15.82
15.81
+0.22
12
7062
12:39:08
15.81
15.82
15.81
+0.22
10
7050
12:38:56
15.81
15.82
15.81
+0.22
1
7040
12:38:33
15.81
15.82
15.81
+0.22
5
7039
12:38:13
15.81
15.82
15.81
+0.22
10
7034
12:37:45
15.81
15.82
15.81
+0.22
1
7024
12:36:22
15.81
15.82
15.81
+0.22
10
7023
12:36:20
15.81
15.82
15.82
+0.23
1
7013
12:36:18
15.81
15.82
15.81
+0.22
5
7012
12:36:15
15.81
15.82
15.81
+0.22
16
7007
12:36:10
15.81
15.82
15.81
+0.22
1
6991
12:36:02
15.81
15.82
15.81
+0.22
1
6990
12:35:20
15.81
15.82
15.81
+0.22
3
6989
12:35:14
15.81
15.82
15.81
+0.22
1
6986
12:34:22
15.81
15.82
15.81
+0.22
1
6985
12:33:19
15.81
15.82
15.81
+0.22
1
6984
12:32:05
15.81
15.82
15.81
+0.22
1
6983
12:32:01
15.81
15.82
15.81
+0.22
100
6982
12:31:57
15.81
15.82
15.81
+0.22
1
6882
12:31:29
15.81
15.82
15.81
+0.22
2
6881
12:31:06
15.81
15.82
15.81
+0.22
19
6879
12:30:04
15.81
15.82
15.82
+0.23
1
6860
12:29:58
15.81
15.82
15.81
+0.22
1
6859
12:29:56
15.81
15.82
15.81
+0.22
7
6858
12:28:03
15.81
15.82
15.82
+0.23
1
6851
12:27:36
15.81
15.82
15.82
+0.23
10
6850
12:27:36
15.81
15.82
15.81
+0.22
1
6840
12:27:15
15.81
15.82
15.82
+0.23
5
6839
12:26:42
15.81
15.82
15.82
+0.23
4
6834
12:26:39
15.81
15.82
15.81
+0.22
50
6830
12:24:19
15.81
15.82
15.81
+0.22
1
6780
12:24:06
15.81
15.82
15.81
+0.22
1
6779
12:23:35
15.81
15.82
15.82
+0.23
20
6778
12:22:12
15.81
15.82
15.82
+0.23
30
6758
12:17:16
15.81
15.82
15.82
+0.23
3
6728
12:15:39
15.81
15.82
15.82
+0.23
1
6725
12:15:33
15.81
15.82
15.82
+0.23
5
6724
12:14:28
15.81
15.82
15.81
+0.22
2
6719
12:13:04
15.81
15.82
15.82
+0.23
1
6717
12:12:45
15.81
15.82
15.81
+0.22
3
6716
12:12:03
15.81
15.82
15.82
+0.23
5
6713
12:10:59
15.81
15.82
15.81
+0.22
2
6708
12:09:45
15.81
15.82
15.82
+0.23
2
6706
12:09:39
15.81
15.82
15.81
+0.22
2
6704
12:09:23
15.81
15.82
15.81
+0.22
4
6702
12:07:20
15.81
15.82
15.81
+0.22
10
6698
12:06:55
15.81
15.82
15.81
+0.22
10
6688
12:05:01
15.81
15.82
15.82
+0.23
5
6678
12:04:58
15.81
15.82
15.82
+0.23
1
6673
12:04:56
15.81
15.82
15.82
+0.23
1
6672
12:04:43
15.81
15.82
15.82
+0.23
1
6671
12:04:30
15.81
15.82
15.82
+0.23
1
6670
12:04:07
15.81
15.82
15.82
+0.23
10
6669
12:03:22
15.81
15.82
15.82
+0.23
8
6659
12:03:06
15.81
15.82
15.81
+0.22
1
6651
12:02:23
15.81
15.82
15.81
+0.22
2
6650
12:01:01
15.81
15.82
15.82
+0.23
20
6648
12:00:57
15.81
15.82
15.82
+0.23
20
6628
12:00:56
15.81
15.82
15.82
+0.23
2
6608
12:00:50
15.81
15.82
15.82
+0.23
20
6606
12:00:47
15.81
15.82
15.82
+0.23
1
6586
12:00:47
15.81
15.82
15.82
+0.23
20
6585
12:00:40
15.81
15.82
15.82
+0.23
20
6565
12:00:40
15.81
15.82
15.81
+0.22
1
6545
12:00:14
15.81
15.82
15.81
+0.22
1
6544
11:59:44
15.81
15.82
15.82
+0.23
2
6543
11:59:21
15.81
15.82
15.82
+0.23
1
6541
11:59:08
15.81
15.82
15.81
+0.22
2
6540
11:58:51
15.81
15.82
15.81
+0.22
6
6538
11:56:26
15.81
15.82
15.81
+0.22
8
6532
11:55:25
15.81
15.82
15.82
+0.23
1
6524
11:52:02
15.80
15.82
15.82
+0.23
10
6523
11:52:02
15.80
15.81
15.81
+0.22
10
6513
11:51:57
15.80
15.81
15.81
+0.22
3
6503
11:51:42
15.80
15.81
15.81
+0.22
18
6500
11:51:42
15.80
15.81
15.81
+0.22
1
6482
11:51:36
15.80
15.81
15.81
+0.22
20
6481
11:50:44
15.80
15.81
15.81
+0.22
1
6461
11:50:35
15.80
15.81
15.81
+0.22
20
6460
11:50:35
15.80
15.81
15.81
+0.22
1
6440
11:50:30
15.80
15.81
15.81
+0.22
20
6439
11:49:46
15.80
15.81
15.81
+0.22
20
6419
11:49:34
15.80
15.81
15.81
+0.22
20
6399
11:49:27
15.80
15.81
15.81
+0.22
20
6379
11:49:26
15.80
15.81
15.80
+0.21
8
6359
11:49:04
15.80
15.81
15.81
+0.22
20
6351
11:48:03
15.80
15.81
15.81
+0.22
20
6331
11:48:03
15.80
15.81
15.80
+0.21
5
6311
11:47:53
15.80
15.81
15.81
+0.22
20
6306
11:47:07
15.80
15.81
15.80
+0.21
3
6286
11:46:51
15.80
15.81
15.80
+0.21
1
6283
11:45:03
15.80
15.81
15.80
+0.21
1
6282
11:43:05
15.80
15.81
15.81
+0.22
20
6281
11:43:05
15.80
15.81
15.80
+0.21
1
6261
11:42:32
15.80
15.81
15.80
+0.21
22
6260
11:42:12
15.80
15.81
15.80
+0.21
1
6238
11:42:09
15.80
15.81
15.80
+0.21
11
6237
11:42:00
15.80
15.81
15.80
+0.21
1
6226
11:41:08
15.80
15.81
15.80
+0.21
17
6225
11:41:08
15.80
15.81
15.80
+0.21
1
6208
11:41:05
15.80
15.81
15.80
+0.21
1
6207
11:41:03
15.80
15.81
15.80
+0.21
1
6206
11:41:00
15.80
15.81
15.80
+0.21
1
6205
11:40:58
15.80
15.81
15.80
+0.21
1
6204
11:40:55
15.80
15.81
15.80
+0.21
1
6203
11:40:53
15.80
15.81
15.80
+0.21
1
6202
11:40:52
15.80
15.81
15.80
+0.21
1
6201
11:40:50
15.80
15.81
15.80
+0.21
1
6200
11:40:47
15.80
15.81
15.80
+0.21
1
6199
11:40:44
15.80
15.81
15.80
+0.21
1
6198
11:40:41
15.80
15.81
15.80
+0.21
1
6197
11:40:39
15.80
15.81
15.80
+0.21
1
6196
11:40:36
15.80
15.81
15.80
+0.21
1
6195
11:40:33
15.80
15.81
15.80
+0.21
1
6194
11:39:45
15.80
15.81
15.80
+0.21
64
6193
11:39:18
15.80
15.81
15.80
+0.21
10
6129
11:37:56
15.80
15.81
15.80
+0.21
4
6119
11:37:46
15.80
15.81
15.81
+0.22
1
6115
11:37:21
15.80
15.81
15.81
+0.22
1
6114
11:36:17
15.80
15.81
15.81
+0.22
1
6113
11:34:53
15.80
15.81
15.80
+0.21
1
6112
11:34:44
15.80
15.81
15.80
+0.21
1
6111
11:34:12
15.80
15.81
15.80
+0.21
8
6110
11:33:28
15.79
15.80
15.80
+0.21
78
6102
11:32:16
15.79
15.80
15.80
+0.21
25
6024
11:32:15
15.80
15.81
15.80
+0.21
21
5999
11:31:45
15.80
15.81
15.80
+0.21
1
5978
11:31:42
15.80
15.81
15.80
+0.21
5
5977
11:31:15
15.80
15.81
15.80
+0.21
1
5972
11:30:43
15.80
15.81
15.80
+0.21
5
5971
11:30:43
15.80
15.81
15.80
+0.21
1
5966
11:29:11
15.80
15.81
15.80
+0.21
2
5965
11:28:09
15.79
15.80
15.80
+0.21
13
5963
11:27:30
15.79
15.80
15.80
+0.21
1
5950
11:27:17
15.80
15.81
15.80
+0.21
1
5949
11:26:25
15.80
15.81
15.80
+0.21
2
5948
11:26:01
15.80
15.81
15.81
+0.22
4
5946
11:25:20
15.80
15.81
15.81
+0.22
5
5942
11:24:55
15.80
15.81
15.80
+0.21
5
5937
11:23:45
15.80
15.81
15.80
+0.21
10
5932
11:22:53
15.80
15.81
15.80
+0.21
4
5922
11:22:11
15.79
15.80
15.80
+0.21
13
5918
11:21:39
15.80
15.81
15.80
+0.21
22
5905
11:21:28
15.80
15.81
15.81
+0.22
1
5883
11:20:49
15.80
15.81
15.81
+0.22
1
5882
11:20:08
15.81
15.82
15.81
+0.22
1
5881
11:19:59
15.81
15.82
15.81
+0.22
1
5880
11:19:50
15.81
15.82
15.81
+0.22
1
5879
11:19:32
15.81
15.82
15.81
+0.22
1
5878
11:19:17
15.81
15.82
15.81
+0.22
1
5877
11:19:12
15.81
15.82
15.81
+0.22
1
5876
11:18:55
15.81
15.82
15.81
+0.22
1
5875
11:18:31
15.81
15.82
15.81
+0.22
2
5874
11:17:54
15.81
15.82
15.81
+0.22
1
5872
11:16:46
15.81
15.82
15.81
+0.22
2
5871
11:16:23
15.81
15.82
15.81
+0.22
1
5869
11:16:17
15.81
15.82
15.81
+0.22
10
5868
11:16:10
15.81
15.82
15.81
+0.22
5
5858
11:15:36
15.81
15.82
15.81
+0.22
1
5853
11:15:22
15.81
15.82
15.81
+0.22
10
5852
11:15:16
15.81
15.82
15.81
+0.22
1
5842
11:15:06
15.80
15.81
15.81
+0.22
69
5841
11:14:05
15.80
15.81
15.81
+0.22
17
5772
11:12:29
15.80
15.81
15.81
+0.22
2
5755
11:12:24
15.80
15.81
15.80
+0.21
1
5753
11:11:59
15.80
15.81
15.80
+0.21
4
5752
11:11:07
15.80
15.81
15.80
+0.21
3
5748
11:11:04
15.80
15.81
15.80
+0.21
5
5745
11:11:00
15.80
15.81
15.80
+0.21
1
5740
11:10:44
15.80
15.81
15.80
+0.21
4
5739
11:09:56
15.80
15.81
15.80
+0.21
10
5735
11:09:48
15.80
15.81
15.80
+0.21
10
5725
11:09:32
15.80
15.81
15.80
+0.21
1
5715
11:09:20
15.80
15.81
15.80
+0.21
1
5714
11:08:55
15.80
15.81
15.80
+0.21
10
5713
11:08:27
15.79
15.80
15.80
+0.21
4
5703
11:08:27
15.80
15.81
15.80
+0.21
1
5699
11:07:55
15.80
15.81
15.80
+0.21
10
5698
11:07:42
15.80
15.81
15.80
+0.21
10
5688
11:07:13
15.79
15.80
15.80
+0.21
2
5678
11:07:07
15.80
15.81
15.80
+0.21
1
5676
11:05:16
15.81
15.82
15.81
+0.22
3
5675
11:04:54
15.81
15.82
15.81
+0.22
1
5672
11:04:03
15.80
15.82
15.80
+0.21
30
5671
11:03:10
15.79
15.82
15.82
+0.23
1
5641
11:02:54
15.79
15.81
15.81
+0.22
6
5640
11:02:51
15.79
15.81
15.81
+0.22
20
5634
11:02:51
15.79
15.81
15.81
+0.22
20
5614
11:01:20
15.79
15.80
15.80
+0.21
1
5594
11:01:10
15.79
15.81
15.79
+0.20
10
5593
11:01:05
15.79
15.80
15.80
+0.21
1
5583
11:00:12
15.79
15.80
15.80
+0.21
102
5582
11:00:11
15.79
15.80
15.80
+0.21
20
5480
11:00:00
15.79
15.80
15.80
+0.21
50
5460
10:59:44
15.79
15.80
15.80
+0.21
1
5410
10:58:57
15.79
15.80
15.80
+0.21
62
5409
10:57:42
15.79
15.80
15.79
+0.20
5
5347
10:55:19
15.79
15.80
15.80
+0.21
2
5342
10:54:53
15.79
15.80
15.80
+0.21
50
5340
10:54:18
15.78
15.79
15.79
+0.20
2
5290
10:53:55
15.79
15.80
15.79
+0.20
10
5288
10:53:53
15.78
15.79
15.79
+0.20
7
5278
10:53:33
15.78
15.79
15.79
+0.20
2
5271
10:52:27
15.79
15.80
15.79
+0.20
3
5269
10:52:04
15.78
15.79
15.79
+0.20
46
5266
10:51:36
15.78
15.79
15.78
+0.19
10
5220
10:51:16
15.78
15.79
15.78
+0.19
2
5210
10:50:51
15.78
15.79
15.79
+0.20
1
5208
10:50:07
15.78
15.79
15.79
+0.20
1
5207
10:49:23
15.78
15.79
15.79
+0.20
20
5206
10:48:37
15.77
15.78
15.78
+0.19
80
5186
10:48:32
15.77
15.78
15.77
+0.18
5
5106
10:48:26
15.77
15.78
15.77
+0.18
1
5101
10:48:03
15.77
15.78
15.77
+0.18
5
5100
10:46:53
15.77
15.78
15.78
+0.19
5
5095
10:46:51
15.77
15.78
15.78
+0.19
4
5090
10:45:50
15.76
15.78
15.78
+0.19
2
5086
10:45:33
15.76
15.78
15.78
+0.19
50
5084
10:45:31
15.77
15.78
15.78
+0.19
1
5034
10:45:08
15.76
15.77
15.77
+0.18
12
5033
10:44:39
15.76
15.77
15.77
+0.18
25
5021
10:44:32
15.76
15.77
15.76
+0.17
1
4996
10:44:23
15.76
15.77
15.76
+0.17
1
4995
10:44:14
15.76
15.77
15.77
+0.18
20
4994
10:42:03
15.76
15.77
15.77
+0.18
10
4974
10:41:54
15.77
15.78
15.77
+0.18
2
4964
10:41:15
15.77
15.78
15.77
+0.18
1
4962
10:41:12
15.77
15.78
15.77
+0.18
2
4961
10:41:06
15.77
15.78
15.77
+0.18
52
4959
10:39:52
15.76
15.77
15.77
+0.18
98
4907
10:39:28
15.76
15.77
15.77
+0.18
1
4809
10:38:29
15.76
15.77
15.77
+0.18
1
4808
10:38:11
15.76
15.77
15.77
+0.18
1
4807
10:37:59
15.76
15.77
15.77
+0.18
1
4806
10:37:56
15.76
15.77
15.76
+0.17
1
4805
10:37:37
15.76
15.77
15.77
+0.18
10
4804
10:37:24
15.75
15.76
15.76
+0.17
58
4794
10:37:18
15.75
15.76
15.75
+0.16
1
4736
10:37:10
15.75
15.76
15.75
+0.16
2
4735
10:36:47
15.75
15.76
15.75
+0.16
1
4733
10:36:22
15.75
15.76
15.75
+0.16
20
4732
10:36:17
15.75
15.76
15.75
+0.16
2
4712
10:35:47
15.74
15.75
15.75
+0.16
236
4710
10:35:43
15.74
15.75
15.75
+0.16
1
4474
10:33:50
15.74
15.75
15.75
+0.16
4
4473
10:33:48
15.74
15.75
15.74
+0.15
1
4469
10:33:44
15.74
15.75
15.75
+0.16
5
4468
10:33:14
15.74
15.75
15.75
+0.16
1
4463
10:31:52
15.73
15.75
15.75
+0.16
1
4462
10:31:51
15.74
15.75
15.74
+0.15
4
4461
10:31:46
15.74
15.75
15.74
+0.15
20
4457
10:31:25
15.74
15.75
15.74
+0.15
3
4437
10:30:50
15.73
15.74
15.74
+0.15
3
4434
10:30:40
15.74
15.75
15.74
+0.15
2
4431
10:30:34
15.74
15.75
15.74
+0.15
10
4429
10:30:32
15.73
15.74
15.74
+0.15
108
4419
10:30:00
15.72
15.74
15.72
+0.13
4
4311
10:30:00
15.72
15.73
15.73
+0.14
165
4307
10:29:38
15.72
15.73
15.72
+0.13
1
4142
10:29:14
15.72
15.73
15.72
+0.13
10
4141
10:28:35
15.72
15.73
15.73
+0.14
5
4131
10:28:05
15.72
15.73
15.73
+0.14
3
4126
10:27:55
15.72
15.73
15.73
+0.14
3
4123
10:27:51
15.72
15.73
15.73
+0.14
1
4120
10:26:55
15.72
15.73
15.73
+0.14
1
4119
10:26:46
15.72
15.73
15.73
+0.14
1
4118
10:25:12
15.72
15.73
15.72
+0.13
2
4117
10:25:10
15.72
15.73
15.72
+0.13
1
4115
10:25:02
15.72
15.73
15.72
+0.13
1
4114
10:24:54
15.72
15.73
15.72
+0.13
1
4113
10:24:50
15.72
15.73
15.72
+0.13
1
4112
10:24:44
15.72
15.73
15.72
+0.13
5
4111
10:24:42
15.72
15.73
15.72
+0.13
3
4106
10:24:41
15.72
15.73
15.73
+0.14
53
4103
10:24:40
15.72
15.73
15.72
+0.13
1
4050
10:24:30
15.72
15.73
15.72
+0.13
1
4049
10:24:13
15.72
15.73
15.72
+0.13
1
4048
10:24:10
15.72
15.73
15.72
+0.13
1
4047
10:23:50
15.72
15.73
15.72
+0.13
1
4046
10:23:30
15.72
15.73
15.72
+0.13
1
4045
10:23:10
15.72
15.73
15.72
+0.13
1
4044
10:23:00
15.72
15.73
15.72
+0.13
15
4043
10:22:59
15.72
15.73
15.72
+0.13
10
4028
10:22:58
15.72
15.73
15.72
+0.13
1
4018
10:22:50
15.72
15.73
15.72
+0.13
1
4017
10:22:35
15.72
15.73
15.72
+0.13
1
4016
10:22:30
15.72
15.73
15.72
+0.13
1
4015
10:22:10
15.72
15.73
15.72
+0.13
1
4014
10:21:55
15.72
15.73
15.72
+0.13
5
4013
10:21:50
15.72
15.73
15.72
+0.13
1
4008
10:21:34
15.72
15.73
15.72
+0.13
5
4007
10:21:32
15.72
15.73
15.72
+0.13
30
4002
10:21:30
15.72
15.73
15.72
+0.13
1
3972
10:21:10
15.72
15.73
15.72
+0.13
1
3971
10:21:00
15.72
15.73
15.72
+0.13
1
3970
10:20:50
15.72
15.73
15.72
+0.13
1
3969
10:20:49
15.72
15.73
15.73
+0.14
1
3968
10:20:49
15.72
15.73
15.73
+0.14
1
3967
10:20:49
15.72
15.73
15.73
+0.14
1
3966
10:20:38
15.72
15.73
15.72
+0.13
1
3965
10:20:30
15.72
15.73
15.72
+0.13
5
3964
10:20:30
15.72
15.73
15.72
+0.13
1
3959
10:20:12
15.72
15.73
15.72
+0.13
5
3958
10:20:10
15.72
15.73
15.72
+0.13
1
3953
10:19:50
15.72
15.73
15.72
+0.13
1
3952
10:19:38
15.72
15.73
15.72
+0.13
2
3951
10:19:36
15.72
15.73
15.73
+0.14
1
3949
10:19:30
15.72
15.73
15.72
+0.13
1
3948
10:19:16
15.72
15.73
15.72
+0.13
2
3947
10:19:10
15.72
15.73
15.72
+0.13
1
3945
10:19:09
15.72
15.73
15.72
+0.13
10
3944
10:18:51
15.72
15.73
15.72
+0.13
3
3934
10:18:50
15.72
15.73
15.72
+0.13
1
3931
10:18:30
15.72
15.73
15.72
+0.13
1
3930
10:18:10
15.72
15.73
15.72
+0.13
1
3929
10:17:50
15.72
15.73
15.72
+0.13
1
3928
10:17:30
15.72
15.73
15.72
+0.13
1
3927
10:17:10
15.72
15.73
15.72
+0.13
1
3926
10:17:07
15.72
15.73
15.73
+0.14
1
3925
10:16:52
15.72
15.73
15.73
+0.14
1
3924
10:16:50
15.72
15.73
15.72
+0.13
1
3923
10:16:47
15.72
15.73
15.72
+0.13
6
3922
10:16:30
15.72
15.73
15.72
+0.13
1
3916
10:16:10
15.72
15.73
15.72
+0.13
1
3915
10:15:59
15.72
15.73
15.72
+0.13
1
3914
10:15:50
15.72
15.73
15.72
+0.13
1
3913
10:15:30
15.72
15.73
15.72
+0.13
1
3912
10:15:10
15.71
15.73
15.73
+0.14
1
3911
10:15:10
15.71
15.73
15.71
+0.12
1
3910
10:14:50
15.72
15.73
15.72
+0.13
1
3909
10:14:30
15.72
15.73
15.72
+0.13
1
3908
10:14:26
15.71
15.73
15.73
+0.14
1
3907
10:14:10
15.71
15.73
15.71
+0.12
1
3906
10:14:03
15.71
15.72
15.72
+0.13
5
3905
10:14:02
15.71
15.72
15.71
+0.12
10
3900
10:13:50
15.71
15.72
15.71
+0.12
1
3890
10:13:42
15.71
15.73
15.73
+0.14
1
3889
10:13:30
15.71
15.73
15.71
+0.12
1
3888
10:13:21
15.71
15.73
15.71
+0.12
100
3887
10:13:10
15.71
15.73
15.71
+0.12
1
3787
10:12:58
15.71
15.73
15.73
+0.14
1
3786
10:12:50
15.71
15.73
15.71
+0.12
3
3785
10:12:50
15.71
15.73
15.71
+0.12
1
3782
10:12:30
15.71
15.73
15.71
+0.12
1
3781
10:12:14
15.71
15.73
15.73
+0.14
1
3780
10:12:12
15.71
15.73
15.71
+0.12
2
3779
10:12:10
15.71
15.73
15.71
+0.12
1
3777
10:11:50
15.71
15.73
15.71
+0.12
1
3776
10:11:30
15.71
15.73
15.73
+0.14
1
3775
10:11:30
15.72
15.73
15.72
+0.13
1
3774
10:11:20
15.71
15.72
15.72
+0.13
4
3773
10:11:10
15.71
15.73
15.71
+0.12
1
3769
10:10:55
15.71
15.72
15.72
+0.13
1
3768
10:10:50
15.71
15.73
15.71
+0.12
1
3767
10:10:46
15.71
15.73
15.73
+0.14
1
3766
10:10:30
15.71
15.73
15.71
+0.12
1
3765
10:10:10
15.71
15.73
15.71
+0.12
1
3764
10:10:02
15.71
15.72
15.72
+0.13
1
3763
10:09:50
15.71
15.73
15.71
+0.12
1
3762
10:09:30
15.71
15.73
15.71
+0.12
1
3761
10:09:18
15.71
15.73
15.73
+0.14
1
3760
10:09:10
15.71
15.73
15.71
+0.12
1
3759
10:08:50
15.71
15.73
15.71
+0.12
1
3758
10:08:40
15.72
15.73
15.73
+0.14
19
3757
10:08:34
15.72
15.73
15.73
+0.14
1
3738
10:08:30
15.72
15.73
15.72
+0.13
1
3737
10:08:10
15.71
15.73
15.71
+0.12
1
3736
10:08:00
15.71
15.73
15.73
+0.14
1
3735
10:07:50
15.71
15.73
15.73
+0.14
1
3734
10:07:50
15.71
15.73
15.71
+0.12
1
3733
10:07:49
15.71
15.73
15.73
+0.14
2
3732
10:07:41
15.71
15.72
15.72
+0.13
2
3730
10:07:30
15.72
15.74
15.72
+0.13
1
3728
10:07:10
15.72
15.74
15.72
+0.13
1
3727
10:07:06
15.72
15.74
15.74
+0.15
1
3726
10:06:59
15.73
15.74
15.74
+0.15
2
3725
10:06:50
15.73
15.74
15.73
+0.14
1
3723
10:06:46
15.73
15.74
15.73
+0.14
1
3722
10:06:30
15.73
15.74
15.73
+0.14
1
3721
10:06:29
15.72
15.73
15.73
+0.14
14
3720
10:06:22
15.72
15.73
15.73
+0.14
1
3706
10:06:10
15.72
15.73
15.72
+0.13
1
3705
10:06:04
15.71
15.73
15.71
+0.12
1
3704
10:05:50
15.72
15.73
15.72
+0.13
1
3703
10:05:38
15.72
15.73
15.73
+0.14
1
3702
10:05:30
15.72
15.73
15.72
+0.13
1
3701
10:05:27
15.72
15.73
15.72
+0.13
1
3700
10:05:20
15.72
15.73
15.72
+0.13
2
3699
10:05:10
15.72
15.73
15.72
+0.13
1
3697
10:05:07
15.72
15.73
15.73
+0.14
1
3696
10:04:54
15.72
15.73
15.73
+0.14
1
3695
10:04:50
15.72
15.73
15.72
+0.13
1
3694
10:04:30
15.72
15.73
15.72
+0.13
1
3693
10:04:10
15.72
15.73
15.73
+0.14
1
3692
10:04:10
15.72
15.73
15.72
+0.13
1
3691
10:03:58
15.72
15.73
15.72
+0.13
30
3690
10:03:50
15.72
15.73
15.72
+0.13
1
3660
10:03:30
15.72
15.73
15.72
+0.13
1
3659
10:03:26
15.72
15.73
15.73
+0.14
1
3658
10:03:10
15.72
15.73
15.72
+0.13
1
3657
10:02:50
15.72
15.73
15.72
+0.13
1
3656
10:02:42
15.72
15.73
15.73
+0.14
1
3655
10:02:30
15.72
15.73
15.72
+0.13
1
3654
10:02:15
15.72
15.73
15.72
+0.13
40
3653
10:02:10
15.72
15.73
15.72
+0.13
1
3613
10:01:58
15.72
15.74
15.74
+0.15
1
3612
10:01:50
15.72
15.74
15.72
+0.13
1
3611
10:01:50
15.72
15.74
15.72
+0.13
1
3610
10:01:42
15.72
15.74
15.72
+0.13
1
3609
10:01:31
15.72
15.74
15.72
+0.13
1
3608
10:01:14
15.72
15.74
15.74
+0.15
1
3607
10:01:12
15.72
15.74
15.72
+0.13
1
3606
10:01:08
15.72
15.74
15.72
+0.13
3
3605
10:00:53
15.72
15.74
15.72
+0.13
1
3602
10:00:34
15.73
15.74
15.73
+0.14
1
3601
10:00:30
15.73
15.74
15.74
+0.15
1
3600
10:00:15
15.73
15.74
15.73
+0.14
1
3599
09:59:56
15.73
15.74
15.73
+0.14
1
3598
09:59:46
15.73
15.74
15.74
+0.15
1
3597
09:59:37
15.73
15.74
15.73
+0.14
1
3596
09:59:18
15.73
15.74
15.73
+0.14
1
3595
09:59:02
15.73
15.74
15.74
+0.15
1
3594
09:58:59
15.73
15.74
15.73
+0.14
1
3593
09:58:40
15.73
15.74
15.73
+0.14
1
3592
09:58:25
15.73
15.74
15.73
+0.14
48
3591
09:58:24
15.73
15.74
15.73
+0.14
2
3543
09:58:21
15.73
15.74
15.73
+0.14
1
3541
09:58:18
15.73
15.74
15.74
+0.15
1
3540
09:58:18
15.73
15.74
15.73
+0.14
2
3539
09:58:02
15.73
15.74
15.73
+0.14
1
3537
09:57:44
15.73
15.74
15.73
+0.14
1
3536
09:57:43
15.73
15.74
15.73
+0.14
1
3535
09:57:35
15.73
15.74
15.73
+0.14
10
3534
09:57:34
15.73
15.74
15.74
+0.15
1
3524
09:57:29
15.73
15.74
15.73
+0.14
1
3523
09:57:24
15.73
15.74
15.73
+0.14
1
3522
09:57:05
15.73
15.74
15.73
+0.14
1
3521
09:56:50
15.73
15.74
15.74
+0.15
1
3520
09:56:46
15.73
15.74
15.73
+0.14
1
3519
09:56:41
15.73
15.74
15.73
+0.14
2
3518
09:56:27
15.73
15.74
15.73
+0.14
1
3516
09:56:08
15.73
15.74
15.73
+0.14
1
3515
09:56:06
15.73
15.74
15.74
+0.15
1
3514
09:56:05
15.72
15.73
15.73
+0.14
31
3513
09:55:52
15.72
15.73
15.73
+0.14
5
3482
09:55:49
15.72
15.73
15.72
+0.13
1
3477
09:55:35
15.72
15.73
15.73
+0.14
1
3476
09:55:30
15.72
15.73
15.72
+0.13
1
3475
09:55:26
15.72
15.73
15.72
+0.13
3
3474
09:55:23
15.71
15.72
15.72
+0.13
130
3471
09:55:22
15.71
15.72
15.72
+0.13
1
3341
09:55:11
15.71
15.72
15.71
+0.12
1
3340
09:54:58
15.71
15.72
15.71
+0.12
2
3339
09:54:54
15.71
15.72
15.71
+0.12
50
3337
09:54:52
15.71
15.72
15.71
+0.12
1
3287
09:54:38
15.71
15.72
15.71
+0.12
1
3286
09:54:38
15.71
15.72
15.72
+0.13
1
3285
09:54:33
15.71
15.72
15.71
+0.12
1
3284
09:54:26
15.71
15.72
15.71
+0.12
5
3283
09:54:14
15.71
15.72
15.71
+0.12
1
3278
09:54:08
15.71
15.72
15.72
+0.13
1
3277
09:53:55
15.71
15.72
15.71
+0.12
1
3276
09:53:54
15.71
15.72
15.72
+0.13
1
3275
09:53:39
15.71
15.72
15.71
+0.12
1
3274
09:53:36
15.71
15.72
15.71
+0.12
1
3273
09:53:17
15.71
15.72
15.71
+0.12
1
3272
09:53:16
15.71
15.72
15.72
+0.13
1
3271
09:53:10
15.71
15.72
15.72
+0.13
1
3270
09:53:09
15.71
15.72
15.71
+0.12
1
3269
09:52:58
15.71
15.72
15.71
+0.12
1
3268
09:52:39
15.71
15.72
15.71
+0.12
1
3267
09:52:26
15.71
15.72
15.72
+0.13
1
3266
09:52:20
15.71
15.72
15.71
+0.12
1
3265
09:52:01
15.71
15.72
15.71
+0.12
1
3264
09:51:42
15.71
15.72
15.72
+0.13
1
3263
09:51:42
15.71
15.72
15.71
+0.12
1
3262
09:51:41
15.71
15.72
15.71
+0.12
1
3261
09:51:38
15.70
15.71
15.71
+0.12
7
3260
09:51:23
15.70
15.71
15.70
+0.11
1
3253
09:51:09
15.70
15.71
15.70
+0.11
1
3252
09:51:04
15.70
15.71
15.70
+0.11
1
3251
09:50:58
15.70
15.71
15.71
+0.12
1
3250
09:50:52
15.70
15.71
15.71
+0.12
3
3249
09:50:45
15.70
15.71
15.70
+0.11
1
3246
09:50:26
15.70
15.72
15.70
+0.11
1
3245
09:50:14
15.70
15.72
15.72
+0.13
1
3244
09:50:07
15.70
15.72
15.70
+0.11
1
3243
09:50:00
15.71
15.72
15.71
+0.12
1
3242
09:49:48
15.71
15.72
15.71
+0.12
1
3241
09:49:47
15.71
15.72
15.71
+0.12
1
3240
09:49:46
15.71
15.72
15.71
+0.12
3
3239
09:49:46
15.70
15.71
15.71
+0.12
41
3236
09:49:31
15.69
15.71
15.71
+0.12
1
3195
09:49:29
15.69
15.71
15.69
+0.10
1
3194
09:49:10
15.69
15.71
15.69
+0.10
1
3193
09:48:51
15.69
15.71
15.69
+0.10
1
3192
09:48:48
15.69
15.70
15.70
+0.11
1
3191
09:48:41
15.70
15.71
15.70
+0.11
9
3190
09:48:40
15.70
15.71
15.71
+0.12
2
3181
09:48:32
15.70
15.71
15.71
+0.12
2
3179
09:48:32
15.70
15.71
15.70
+0.11
1
3177
09:48:18
15.70
15.71
15.71
+0.12
2
3176
09:48:13
15.70
15.71
15.70
+0.11
1
3174
09:48:12
15.70
15.71
15.70
+0.11
75
3173
09:48:10
15.71
15.72
15.71
+0.12
1
3098
09:48:10
15.71
15.72
15.71
+0.12
1
3097
09:48:05
15.71
15.72
15.72
+0.13
1
3096
09:47:55
15.71
15.72
15.70
+0.11
45
3095
09:47:55
15.71
15.72
15.71
+0.12
30
3050
09:47:54
15.71
15.72
15.71
+0.12
1
3020
09:47:46
15.70
15.71
15.71
+0.12
19
3019
09:47:36
15.70
15.71
15.70
+0.11
2
3000
09:47:35
15.70
15.71
15.70
+0.11
1
2998
09:47:32
15.70
15.71
15.70
+0.11
10
2997
09:47:23
15.70
15.71
15.70
+0.11
4
2987
09:47:22
15.70
15.71
15.71
+0.12
1
2983
09:47:16
15.70
15.71
15.70
+0.11
5
2982
09:47:16
15.70
15.71
15.70
+0.11
1
2977
09:47:05
15.70
15.71
15.70
+0.11
1
2976
09:46:57
15.70
15.71
15.70
+0.11
1
2975
09:46:50
15.70
15.71
15.70
+0.11
10
2974
09:46:44
15.70
15.71
15.70
+0.11
1
2964
09:46:39
15.70
15.71
15.71
+0.12
1
2963
09:46:38
15.70
15.71
15.70
+0.11
1
2962
09:46:19
15.69
15.71
15.69
+0.10
1
2961
09:46:16
15.69
15.70
15.70
+0.11
43
2960
09:46:03
15.69
15.70
15.70
+0.11
5
2917
09:46:00
15.69
15.70
15.69
+0.10
1
2912
09:45:56
15.69
15.70
15.70
+0.11
1
2911
09:45:41
15.69
15.70
15.69
+0.10
1
2910
09:45:34
15.69
15.70
15.70
+0.11
1
2909
09:45:28
15.69
15.70
15.70
+0.11
20
2908
09:45:22
15.69
15.70
15.70
+0.11
20
2888
09:45:22
15.69
15.70
15.69
+0.10
1
2868
09:45:20
15.69
15.70
15.70
+0.11
20
2867
09:45:20
15.69
15.70
15.70
+0.11
1
2847
09:45:16
15.69
15.70
15.70
+0.11
20
2846
09:45:13
15.69
15.70
15.70
+0.11
20
2826
09:45:13
15.69
15.70
15.70
+0.11
1
2806
09:45:03
15.69
15.70
15.69
+0.10
1
2805
09:44:44
15.68
15.70
15.68
+0.09
1
2804
09:44:30
15.69
15.70
15.70
+0.11
1
2803
09:44:26
15.68
15.69
15.69
+0.10
73
2802
09:44:25
15.68
15.69
15.68
+0.09
1
2729
09:44:20
15.68
15.69
15.68
+0.09
25
2728
09:44:19
15.68
15.69
15.68
+0.09
1
2703
09:44:06
15.68
15.69
15.68
+0.09
1
2702
09:44:05
15.68
15.69
15.68
+0.09
1
2701
09:43:47
15.68
15.69
15.68
+0.09
1
2700
09:43:47
15.68
15.69
15.69
+0.10
1
2699
09:43:47
15.68
15.69
15.68
+0.09
1
2698
09:43:28
15.68
15.69
15.68
+0.09
1
2697
09:43:18
15.68
15.69
15.68
+0.09
1
2696
09:43:09
15.68
15.69
15.68
+0.09
1
2695
09:43:04
15.68
15.69
15.69
+0.10
1
2694
09:42:50
15.68
15.69
15.68
+0.09
1
2693
09:42:31
15.68
15.69
15.68
+0.09
1
2692
09:42:22
15.68
15.69
15.68
+0.09
3
2691
09:42:21
15.68
15.69
15.69
+0.10
1
2688
09:42:19
15.67
15.68
15.68
+0.09
2
2687
09:42:12
15.67
15.68
15.67
+0.08
1
2685
09:41:57
15.67
15.68
15.68
+0.09
5
2684
09:41:53
15.67
15.68
15.67
+0.08
1
2679
09:41:38
15.66
15.68
15.68
+0.09
1
2678
09:41:34
15.66
15.68
15.66
+0.07
1
2677
09:41:15
15.67
15.68
15.67
+0.08
1
2676
09:40:56
15.67
15.68
15.67
+0.08
1
2675
09:40:55
15.67
15.68
15.68
+0.09
1
2674
09:40:38
15.67
15.68
15.68
+0.09
2
2673
09:40:37
15.67
15.68
15.67
+0.08
1
2671
09:40:35
15.67
15.69
15.67
+0.08
2
2670
09:40:18
15.67
15.69
15.67
+0.08
1
2668
09:40:12
15.66
15.69
15.69
+0.10
1
2667
09:39:59
15.67
15.69
15.67
+0.08
1
2666
09:39:44
15.67
15.69
15.67
+0.08
100
2665
09:39:40
15.68
15.69
15.68
+0.09
1
2565
09:39:34
15.68
15.69
15.69
+0.10
4
2564
09:39:29
15.68
15.69
15.69
+0.10
1
2560
09:39:21
15.68
15.69
15.68
+0.09
1
2559
09:39:16
15.68
15.69
15.68
+0.09
2
2558
09:39:02
15.68
15.69
15.68
+0.09
1
2556
09:38:46
15.67
15.69
15.69
+0.10
1
2555
09:38:43
15.67
15.69
15.67
+0.08
1
2554
09:38:24
15.67
15.69
15.67
+0.08
1
2553
09:38:05
15.67
15.69
15.67
+0.08
1
2552
09:38:03
15.67
15.69
15.69
+0.10
1
2551
09:38:00
15.67
15.68
15.68
+0.09
129
2550
09:37:47
15.67
15.68
15.68
+0.09
1
2421
09:37:46
15.67
15.68
15.67
+0.08
1
2420
09:37:27
15.67
15.68
15.67
+0.08
1
2419
09:37:20
15.67
15.68
15.68
+0.09
1
2418
09:37:08
15.67
15.68
15.67
+0.08
1
2417
09:36:49
15.67
15.68
15.67
+0.08
1
2416
09:36:37
15.67
15.68
15.68
+0.09
1
2415
09:36:30
15.67
15.68
15.67
+0.08
1
2414
09:36:22
15.67
15.68
15.68
+0.09
1
2413
09:36:11
15.67
15.68
15.68
+0.09
1
2412
09:36:11
15.67
15.68
15.67
+0.08
1
2411
09:35:54
15.67
15.68
15.68
+0.09
1
2410
09:35:52
15.67
15.68
15.67
+0.08
1
2409
09:35:51
15.67
15.68
15.67
+0.08
1
2408
09:35:50
15.67
15.68
15.68
+0.09
10
2407
09:35:36
15.67
15.68
15.68
+0.09
1
2397
09:35:33
15.67
15.68
15.67
+0.08
1
2396
09:35:21
15.67
15.68
15.68
+0.09
2
2395
09:35:14
15.67
15.68
15.67
+0.08
1
2393
09:35:11
15.67
15.68
15.68
+0.09
1
2392
09:34:56
15.67
15.68
15.67
+0.08
2
2391
09:34:55
15.67
15.68
15.67
+0.08
1
2389
09:34:40
15.67
15.68
15.67
+0.08
2
2388
09:34:36
15.67
15.68
15.67
+0.08
1
2386
09:34:28
15.67
15.68
15.68
+0.09
1
2385
09:34:17
15.67
15.68
15.67
+0.08
1
2384
09:34:05
15.67
15.68
15.67
+0.08
10
2383
09:33:59
15.66
15.67
15.67
+0.08
6
2373
09:33:58
15.66
15.67
15.66
+0.07
1
2367
09:33:45
15.66
15.67
15.67
+0.08
1
2366
09:33:39
15.66
15.67
15.66
+0.07
1
2365
09:33:20
15.66
15.67
15.66
+0.07
1
2364
09:33:02
15.66
15.67
15.67
+0.08
1
2363
09:33:01
15.66
15.67
15.66
+0.07
1
2362
09:32:54
15.66
15.67
15.66
+0.07
3
2361
09:32:46
15.66
15.67
15.66
+0.07
15
2358
09:32:43
15.65
15.66
15.66
+0.07
4
2343
09:32:42
15.65
15.66
15.65
+0.06
1
2339
09:32:31
15.65
15.66
15.66
+0.07
30
2338
09:32:23
15.65
15.66
15.65
+0.06
1
2308
09:32:21
15.65
15.66
15.65
+0.06
5
2307
09:32:21
15.64
15.65
15.65
+0.06
143
2302
09:32:19
15.64
15.65
15.65
+0.06
1
2159
09:32:12
15.64
15.65
15.64
+0.05
2
2158
09:32:04
15.64
15.65
15.64
+0.05
1
2156
09:32:03
15.64
15.65
15.64
+0.05
1
2155
09:32:02
15.62
15.63
15.64
+0.05
37
2154
09:32:02
15.62
15.63
15.63
+0.04
80
2117
09:31:45
15.62
15.63
15.62
+0.03
1
2037
09:31:36
15.62
15.63
15.63
+0.04
1
2036
09:31:35
15.62
15.63
15.63
+0.04
55
2035
09:31:35
15.61
15.62
15.62
+0.03
154
1980
09:31:26
15.61
15.62
15.61
+0.02
1
1826
09:31:07
15.61
15.62
15.61
+0.02
1
1825
09:31:00
15.61
15.62
15.62
+0.03
1
1824
09:30:53
15.61
15.62
15.62
+0.03
1
1823
09:30:48
15.61
15.62
15.61
+0.02
1
1822
09:30:45
15.60
15.61
15.61
+0.02
5
1821
09:30:39
15.60
15.62
15.60
+0.01
8
1816
09:30:36
15.60
15.61
15.61
+0.02
211
1808
09:30:29
15.60
15.61
15.60
+0.01
1
1597
09:30:14
15.59
15.60
15.60
+0.01
13
1596
09:30:10
15.59
15.60
15.60
+0.01
1
1583
09:30:10
15.59
15.60
15.60
+0.01
1
1582
09:30:10
15.59
15.60
15.59
0
1
1581
09:30:04
15.59
15.60
15.60
+0.01
5
1580
09:30:00
15.59
15.60
15.60
+0.01
1
1575
09:29:52
15.59
15.60
15.59
0
300
1574
09:29:51
15.59
15.60
15.60
+0.01
1
1274
09:29:49
15.59
15.60
15.60
+0.01
1
1273
09:29:18
15.59
15.60
15.59
0
200
1272
09:29:06
15.59
15.60
15.60
+0.01
1
1072
09:29:01
15.60
15.61
15.60
+0.01
2
1071
09:28:34
15.59
15.60
15.60
+0.01
27
1069
09:28:34
15.59
15.60
15.60
+0.01
20
1042
09:27:34
15.59
15.60
15.60
+0.01
4
1022
09:27:28
15.59
15.60
15.60
+0.01
20
1018
09:27:27
15.59
15.60
15.60
+0.01
1
998
09:27:03
15.59
15.60
15.60
+0.01
1
997
09:26:12
15.59
15.60
15.60
+0.01
1
996
09:25:39
15.59
15.60
15.60
+0.01
5
995
09:25:01
15.59
15.60
15.59
0
1
990
09:24:58
15.59
15.60
15.59
0
1
989
09:24:30
15.59
15.60
15.60
+0.01
1
988
09:24:30
15.59
15.60
15.60
+0.01
2
987
09:24:23
15.59
15.60
15.60
+0.01
5
985
09:23:40
15.59
15.60
15.60
+0.01
5
980
09:23:34
15.59
15.60
15.60
+0.01
1
975
09:23:29
15.59
15.60
15.60
+0.01
1
974
09:23:13
15.59
15.60
15.60
+0.01
2
973
09:22:55
15.59
15.60
15.59
0
1
971
09:22:40
15.59
15.60
15.59
0
2
970
09:22:09
15.59
15.60
15.59
0
70
968
09:22:04
15.59
15.60
15.60
+0.01
2
898
09:21:54
15.59
15.60
15.60
+0.01
1
896
09:21:45
15.59
15.60
15.60
+0.01
1
895
09:21:44
15.59
15.60
15.59
0
10
894
09:21:08
15.59
15.60
15.60
+0.01
1
884
09:21:07
15.59
15.60
15.60
+0.01
1
883
09:21:05
15.59
15.60
15.60
+0.01
1
882
09:21:02
15.59
15.60
15.59
0
2
881
09:20:51
15.59
15.60
15.59
0
1
879
09:20:35
15.59
15.60
15.59
0
1
878
09:20:30
15.59
15.60
15.60
+0.01
100
877
09:20:27
15.59
15.60
15.60
+0.01
1
777
09:19:10
15.60
15.61
15.60
+0.01
5
776
09:19:09
15.60
15.61
15.61
+0.02
3
771
09:18:54
15.60
15.61
15.60
+0.01
100
768
09:18:51
15.60
15.61
15.60
+0.01
2
668
09:17:57
15.60
15.61
15.61
+0.02
1
666
09:16:46
15.60
15.61
15.60
+0.01
3
665
09:16:44
15.60
15.61
15.60
+0.01
10
662
09:16:44
15.60
15.61
15.60
+0.01
1
652
09:16:42
15.60
15.61
15.60
+0.01
20
651
09:16:39
15.60
15.61
15.60
+0.01
4
631
09:16:28
15.60
15.61
15.60
+0.01
1
627
09:16:26
15.60
15.61
15.60
+0.01
1
626
09:16:21
15.60
15.61
15.60
+0.01
2
625
09:16:01
15.60
15.61
15.60
+0.01
4
623
09:15:02
15.60
15.61
15.60
+0.01
3
619
09:14:43
15.60
15.61
15.61
+0.02
10
616
09:14:39
15.60
15.61
15.60
+0.01
1
606
09:14:29
15.60
15.61
15.60
+0.01
8
605
09:13:51
15.60
15.61
15.61
+0.02
1
597
09:13:38
15.60
15.61
15.61
+0.02
1
596
09:13:27
15.60
15.61
15.60
+0.01
4
595
09:13:23
15.60
15.61
15.60
+0.01
6
591
09:13:16
15.60
15.61
15.60
+0.01
1
585
09:13:02
15.60
15.61
15.60
+0.01
5
584
09:12:23
15.60
15.61
15.60
+0.01
5
579
09:12:03
15.60
15.61
15.60
+0.01
3
574
09:11:33
15.60
15.61
15.60
+0.01
4
571
09:11:28
15.60
15.61
15.60
+0.01
1
567
09:11:19
15.60
15.61
15.60
+0.01
1
566
09:10:38
15.60
15.61
15.60
+0.01
21
565
09:10:24
15.60
15.61
15.61
+0.02
1
544
09:10:11
15.60
15.61
15.61
+0.02
1
543
09:10:02
15.60
15.61
15.60
+0.01
1
542
09:09:23
15.60
15.61
15.60
+0.01
3
541
09:09:23
15.60
15.61
15.61
+0.02
2
538
09:09:13
15.60
15.61
15.60
+0.01
15
536
09:08:56
15.60
15.61
15.60
+0.01
10
521
09:08:47
15.60
15.61
15.61
+0.02
2
511
09:08:32
15.60
15.61
15.61
+0.02
1
509
09:08:30
15.60
15.61
15.60
+0.01
8
508
09:08:10
15.60
15.61
15.60
+0.01
20
500
09:06:57
15.61
15.62
15.61
+0.02
50
480
09:06:51
15.61
15.62
15.61
+0.02
4
430
09:06:38
15.61
15.62
15.62
+0.03
1
426
09:06:37
15.62
15.63
15.62
+0.03
4
425
09:05:50
15.62
15.63
15.62
+0.03
1
421
09:05:28
15.62
15.63
15.62
+0.03
43
420
09:05:11
15.61
15.63
15.63
+0.04
1
377
09:05:02
15.61
15.62
15.63
+0.04
3
376
09:05:02
15.61
15.62
15.62
+0.03
17
373
09:05:01
15.61
15.62
15.62
+0.03
1
356
09:04:42
15.61
15.62
15.62
+0.03
1
355
09:04:27
15.61
15.62
15.62
+0.03
1
354
09:04:22
15.61
15.62
15.62
+0.03
2
353
09:04:21
15.61
15.62
15.62
+0.03
1
351
09:04:12
15.61
15.62
15.61
+0.02
1
350
09:04:08
15.61
15.62
15.62
+0.03
1
349
09:03:49
15.60
15.61
15.61
+0.02
8
348
09:03:47
15.60
15.61
15.61
+0.02
1
340
09:03:45
15.60
15.61
15.61
+0.02
1
339
09:03:41
15.60
15.61
15.61
+0.02
5
338
09:03:41
15.60
15.61
15.61
+0.02
2
333
09:03:36
15.60
15.61
15.61
+0.02
2
331
09:03:17
15.60
15.61
15.61
+0.02
2
329
09:03:15
15.60
15.61
15.61
+0.02
1
327
09:03:04
15.60
15.61
15.61
+0.02
2
326
09:03:03
15.60
15.61
15.61
+0.02
1
324
09:02:48
15.60
15.61
15.60
+0.01
10
323
09:02:35
15.60
15.61
15.60
+0.01
2
313
09:02:20
15.59
15.60
15.60
+0.01
2
311
09:02:09
15.59
15.60
15.60
+0.01
4
309
09:01:18
15.58
15.59
15.59
0
47
305
09:01:18
15.58
15.59
15.59
0
50
258
09:00:52
15.58
15.59
15.59
0
3
208
09:00:46
15.58
15.59
15.59
0
1
205
09:00:43
15.58
15.59
15.59
0
10
204
09:00:39
15.58
15.59
15.59
0
10
194
09:00:34
15.58
15.59
15.59
0
1
184
09:00:29
15.58
15.59
15.59
0
1
183
09:00:19
--
--
15.59
0
110
182
其他人也逛...
MyCard 3290點虛擬點數卡
KIRIN–生茶525ml(24入/箱)
統一超商10000元虛擬商品卡
寶島春風 抽取式衛生紙(130抽x8包x8串/箱)
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD
Samsung Galaxy S26 Ultra (12G/512G)
Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠
DJI OSMO POCKET 4 全能套裝
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
Apple iPhone 17 (256G)
ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)
MyCard 5000點虛擬點數卡
蒲公英 環保抽取式衛生紙(130抽x10包x7串/箱)
舒潔 厚三層抽取衛生紙 竹炭萃取 94抽X30包
個股名稱
中華電信ADR20日下跌0.24美元跌...
友達ADR20日下跌0.15美元跌幅2....
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
聯電
華邦電
華通
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
低軌衛星概念股
記憶體概念股
鈣鈦礦太陽能
PCB概念股
股市新聞
TPU概念股
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
【能源盤後】勁揚☆
‧
【美股盤後】多收跌☆
‧
聯電ADR20日上漲0.98美元漲幅8....
更多
加密貨幣
比特幣
BTC
75692.37
1,838.12
2.49%
以太幣
ETH
2309.12
44.25
1.95%
瑞波幣
XRP
1.43
0.04
2.53%
比特幣現金
BCH
441.91
6.44
1.48%
萊特幣
LTC
54.93
0.86
1.59%
卡達幣
ADA
0.247669
0.01
2.12%
波場幣
TRX
0.328638
0.00
-0.17%
恆星幣
XLM
0.174626
0.01
4.75%
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。
