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
131萬輛機車強制險空窗 交通違規將連帶開罰
熱門
[公告] 友威科:公告本公司除息基準日及相關事項
更新報價
台達化
(1309)
塑膠工業
上市
台聚
集團
16.35
▼-0.60
-3.54%
0.85
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.60
5,216
16.30
22
16.35
22
16.95
17.25
16.15
16.95
+ 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)
14:30:00
16.30
16.35
16.35
-0.60
13
5216
13:30:00
16.30
16.40
16.35
-0.60
238
5203
13:24:47
16.35
16.40
16.35
-0.60
1
4965
13:24:46
16.30
16.40
16.40
-0.55
1
4964
13:24:46
16.30
16.35
16.35
-0.60
5
4963
13:24:46
16.30
16.35
16.35
-0.60
1
4958
13:24:37
16.30
16.35
16.35
-0.60
1
4957
13:24:30
16.30
16.35
16.35
-0.60
1
4956
13:24:26
16.35
16.40
16.35
-0.60
2
4955
13:24:21
16.35
16.40
16.35
-0.60
1
4953
13:24:07
16.35
16.40
16.35
-0.60
6
4952
13:24:05
16.35
16.40
16.35
-0.60
1
4946
13:24:01
16.35
16.40
16.35
-0.60
3
4945
13:23:58
16.35
16.40
16.40
-0.55
1
4942
13:23:57
16.35
16.40
16.35
-0.60
5
4941
13:23:35
16.35
16.40
16.35
-0.60
1
4936
13:22:42
16.35
16.40
16.40
-0.55
1
4935
13:22:18
16.35
16.40
16.40
-0.55
1
4934
13:22:04
16.35
16.40
16.40
-0.55
2
4933
13:22:04
16.35
16.40
16.35
-0.60
1
4931
13:22:04
16.35
16.40
16.35
-0.60
13
4930
13:22:04
16.35
16.40
16.35
-0.60
2
4917
13:22:03
16.30
16.35
16.35
-0.60
38
4915
13:21:53
16.30
16.35
16.30
-0.65
6
4877
13:21:43
16.30
16.35
16.35
-0.60
1
4871
13:21:43
16.30
16.35
16.30
-0.65
2
4870
13:21:39
16.30
16.35
16.30
-0.65
1
4868
13:21:04
16.30
16.35
16.30
-0.65
5
4867
13:20:58
16.30
16.35
16.30
-0.65
1
4862
13:20:51
16.30
16.35
16.30
-0.65
3
4861
13:20:20
16.30
16.35
16.30
-0.65
11
4858
13:20:05
16.30
16.35
16.30
-0.65
1
4847
13:19:46
16.30
16.35
16.30
-0.65
1
4846
13:19:34
16.30
16.35
16.30
-0.65
5
4845
13:19:20
16.30
16.35
16.30
-0.65
30
4840
13:19:05
16.30
16.35
16.30
-0.65
1
4810
13:19:00
16.30
16.35
16.30
-0.65
5
4809
13:18:47
16.30
16.35
16.30
-0.65
3
4804
13:18:42
16.30
16.35
16.30
-0.65
6
4801
13:18:35
16.30
16.35
16.30
-0.65
2
4795
13:18:30
16.30
16.35
16.30
-0.65
1
4793
13:18:20
16.30
16.35
16.30
-0.65
1
4792
13:17:54
16.30
16.35
16.35
-0.60
1
4791
13:17:10
16.30
16.35
16.30
-0.65
1
4790
13:17:04
16.30
16.35
16.30
-0.65
1
4789
13:17:03
16.30
16.35
16.35
-0.60
1
4788
13:16:09
16.30
16.35
16.30
-0.65
1
4787
13:16:07
16.30
16.35
16.30
-0.65
1
4786
13:16:04
16.30
16.35
16.30
-0.65
10
4785
13:15:00
16.30
16.35
16.30
-0.65
8
4775
13:14:48
16.25
16.30
16.30
-0.65
14
4767
13:14:48
16.25
16.30
16.30
-0.65
10
4753
13:14:45
16.25
16.30
16.30
-0.65
1
4743
13:14:07
16.25
16.30
16.30
-0.65
5
4742
13:14:01
16.30
16.35
16.30
-0.65
2
4737
13:14:01
16.30
16.35
16.30
-0.65
11
4735
13:14:01
16.30
16.35
16.30
-0.65
10
4724
13:13:59
16.30
16.35
16.30
-0.65
1
4714
13:13:55
16.30
16.35
16.30
-0.65
1
4713
13:13:49
16.30
16.35
16.30
-0.65
2
4712
13:13:47
16.30
16.35
16.30
-0.65
1
4710
13:13:34
16.30
16.35
16.30
-0.65
5
4709
13:13:04
16.30
16.35
16.30
-0.65
5
4704
13:12:22
16.30
16.35
16.30
-0.65
5
4699
13:11:28
16.30
16.35
16.30
-0.65
1
4694
13:10:59
16.30
16.35
16.35
-0.60
1
4693
13:10:53
16.30
16.35
16.30
-0.65
1
4692
13:10:39
16.30
16.35
16.30
-0.65
1
4691
13:10:30
16.30
16.35
16.30
-0.65
3
4690
13:10:21
16.30
16.35
16.30
-0.65
1
4687
13:09:34
16.30
16.35
16.30
-0.65
1
4686
13:09:34
16.30
16.35
16.35
-0.60
1
4685
13:08:20
16.30
16.35
16.30
-0.65
2
4684
13:07:47
16.30
16.35
16.30
-0.65
1
4682
13:07:10
16.30
16.35
16.30
-0.65
1
4681
13:06:41
16.30
16.35
16.30
-0.65
1
4680
13:06:36
16.30
16.35
16.30
-0.65
10
4679
13:05:48
16.30
16.35
16.35
-0.60
1
4669
13:05:35
16.30
16.35
16.30
-0.65
30
4668
13:04:28
16.30
16.35
16.30
-0.65
1
4638
13:04:18
16.30
16.35
16.30
-0.65
5
4637
13:03:53
16.30
16.35
16.30
-0.65
31
4632
13:03:21
16.30
16.35
16.30
-0.65
2
4601
13:03:14
16.30
16.35
16.30
-0.65
1
4599
13:02:54
16.30
16.35
16.35
-0.60
1
4598
13:02:44
16.35
16.40
16.35
-0.60
1
4597
13:02:40
16.35
16.40
16.35
-0.60
2
4596
13:02:16
16.35
16.40
16.35
-0.60
2
4594
13:02:13
16.35
16.40
16.35
-0.60
2
4592
13:02:13
16.35
16.40
16.35
-0.60
5
4590
13:01:59
16.35
16.40
16.35
-0.60
2
4585
13:01:54
16.35
16.40
16.35
-0.60
1
4583
13:01:54
16.35
16.40
16.40
-0.55
2
4582
13:01:30
16.35
16.40
16.35
-0.60
2
4580
13:01:22
16.35
16.40
16.35
-0.60
1
4578
13:01:08
16.35
16.40
16.35
-0.60
1
4577
13:01:01
16.35
16.40
16.35
-0.60
1
4576
13:00:16
16.35
16.40
16.35
-0.60
2
4575
13:00:07
16.35
16.40
16.35
-0.60
1
4573
12:59:16
16.35
16.40
16.35
-0.60
1
4572
12:58:44
16.35
16.40
16.35
-0.60
5
4571
12:57:53
16.35
16.40
16.35
-0.60
2
4566
12:57:28
16.35
16.40
16.35
-0.60
5
4564
12:57:10
16.35
16.40
16.35
-0.60
3
4559
12:56:52
16.35
16.40
16.35
-0.60
5
4556
12:55:09
16.35
16.40
16.35
-0.60
1
4551
12:54:39
16.30
16.40
16.30
-0.65
1
4550
12:54:19
16.35
16.40
16.30
-0.65
2
4549
12:54:19
16.35
16.40
16.35
-0.60
13
4547
12:53:56
16.30
16.35
16.35
-0.60
13
4534
12:53:56
16.30
16.35
16.35
-0.60
5
4521
12:53:33
16.30
16.35
16.35
-0.60
1
4516
12:52:40
16.30
16.35
16.30
-0.65
3
4515
12:52:20
16.30
16.35
16.35
-0.60
1
4512
12:51:03
16.30
16.35
16.30
-0.65
2
4511
12:50:35
16.30
16.35
16.30
-0.65
14
4509
12:49:52
16.30
16.35
16.35
-0.60
2
4495
12:48:43
16.30
16.35
16.35
-0.60
1
4493
12:48:00
16.30
16.35
16.35
-0.60
1
4492
12:47:30
16.30
16.35
16.35
-0.60
1
4491
12:47:19
16.35
16.40
16.35
-0.60
3
4490
12:46:29
16.30
16.35
16.35
-0.60
22
4487
12:46:23
16.30
16.35
16.30
-0.65
3
4465
12:46:21
16.30
16.35
16.30
-0.65
5
4462
12:45:39
16.30
16.35
16.30
-0.65
2
4457
12:44:13
16.30
16.35
16.35
-0.60
4
4455
12:43:39
16.30
16.35
16.35
-0.60
3
4451
12:41:39
16.30
16.35
16.35
-0.60
1
4448
12:40:58
16.35
16.40
16.35
-0.60
4
4447
12:40:25
16.35
16.40
16.35
-0.60
3
4443
12:39:57
16.30
16.35
16.35
-0.60
1
4440
12:39:32
16.30
16.40
16.30
-0.65
1
4439
12:39:08
16.30
16.35
16.35
-0.60
19
4438
12:39:08
16.30
16.35
16.35
-0.60
12
4419
12:38:10
16.30
16.35
16.35
-0.60
2
4407
12:37:40
16.30
16.35
16.30
-0.65
1
4405
12:36:17
16.25
16.30
16.30
-0.65
1
4404
12:35:22
16.25
16.30
16.30
-0.65
2
4403
12:35:22
16.25
16.30
16.30
-0.65
1
4401
12:35:19
16.25
16.30
16.30
-0.65
1
4400
12:35:00
16.25
16.30
16.30
-0.65
1
4399
12:35:00
16.30
16.35
16.30
-0.65
4
4398
12:34:46
16.30
16.35
16.30
-0.65
1
4394
12:34:44
16.30
16.35
16.30
-0.65
1
4393
12:34:14
16.30
16.35
16.30
-0.65
15
4392
12:34:07
16.30
16.35
16.30
-0.65
1
4377
12:33:56
16.30
16.35
16.30
-0.65
20
4376
12:33:54
16.30
16.35
16.30
-0.65
10
4356
12:31:19
16.30
16.35
16.30
-0.65
1
4346
12:29:21
16.30
16.35
16.30
-0.65
1
4345
12:28:59
16.30
16.35
16.35
-0.60
2
4344
12:28:31
16.30
16.35
16.30
-0.65
4
4342
12:26:30
16.30
16.35
16.30
-0.65
1
4338
12:25:18
16.30
16.35
16.30
-0.65
5
4337
12:23:06
16.30
16.35
16.30
-0.65
6
4332
12:22:22
16.25
16.30
16.30
-0.65
23
4326
12:22:22
16.25
16.30
16.25
-0.70
20
4303
12:22:04
16.25
16.30
16.25
-0.70
1
4283
12:21:18
16.25
16.30
16.25
-0.70
2
4282
12:18:55
16.25
16.30
16.25
-0.70
2
4280
12:18:38
16.25
16.30
16.25
-0.70
1
4278
12:18:26
16.25
16.30
16.25
-0.70
1
4277
12:17:57
16.25
16.30
16.25
-0.70
1
4276
12:17:13
16.25
16.30
16.30
-0.65
1
4275
12:17:05
16.25
16.30
16.30
-0.65
1
4274
12:15:24
16.25
16.30
16.30
-0.65
2
4273
12:14:15
16.25
16.30
16.30
-0.65
5
4271
12:13:30
16.25
16.30
16.30
-0.65
2
4266
12:13:25
16.25
16.30
16.25
-0.70
3
4264
12:12:54
16.25
16.30
16.30
-0.65
10
4261
12:11:23
16.25
16.30
16.25
-0.70
5
4251
12:10:47
16.25
16.30
16.25
-0.70
20
4246
12:08:36
16.25
16.30
16.25
-0.70
1
4226
12:07:41
16.25
16.30
16.25
-0.70
3
4225
12:07:21
16.25
16.30
16.25
-0.70
10
4222
12:05:59
16.25
16.30
16.25
-0.70
1
4212
12:05:21
16.25
16.30
16.25
-0.70
1
4211
12:04:18
16.25
16.30
16.25
-0.70
1
4210
12:03:09
16.25
16.30
16.25
-0.70
14
4209
12:02:30
16.25
16.30
16.25
-0.70
35
4195
12:01:37
16.25
16.30
16.25
-0.70
5
4160
12:01:29
16.25
16.30
16.25
-0.70
55
4155
11:59:19
16.25
16.35
16.25
-0.70
1
4100
11:59:05
16.25
16.30
16.30
-0.65
1
4099
11:58:37
16.25
16.35
16.25
-0.70
10
4098
11:58:14
16.25
16.35
16.25
-0.70
5
4088
11:57:53
16.25
16.30
16.30
-0.65
1
4083
11:57:53
16.30
16.35
16.30
-0.65
4
4082
11:57:07
16.30
16.35
16.30
-0.65
10
4078
11:56:38
16.25
16.30
16.30
-0.65
3
4068
11:56:38
16.30
16.35
16.30
-0.65
3
4065
11:56:35
16.30
16.35
16.30
-0.65
1
4062
11:56:22
16.30
16.35
16.30
-0.65
1
4061
11:56:19
16.30
16.35
16.30
-0.65
5
4060
11:55:37
16.30
16.35
16.30
-0.65
2
4055
11:55:23
16.30
16.35
16.30
-0.65
10
4053
11:54:03
16.30
16.35
16.30
-0.65
3
4043
11:53:51
16.30
16.35
16.30
-0.65
5
4040
11:53:41
16.30
16.35
16.30
-0.65
1
4035
11:53:08
16.25
16.30
16.30
-0.65
1
4034
11:53:08
16.25
16.30
16.30
-0.65
2
4033
11:53:08
16.25
16.30
16.30
-0.65
20
4031
11:53:04
16.25
16.30
16.25
-0.70
2
4011
11:51:38
16.25
16.30
16.25
-0.70
1
4009
11:50:04
16.25
16.30
16.25
-0.70
5
4008
11:50:02
16.25
16.30
16.25
-0.70
1
4003
11:49:54
16.30
16.35
16.30
-0.65
39
4002
11:49:35
16.30
16.35
16.30
-0.65
23
3963
11:48:38
16.30
16.35
16.30
-0.65
1
3940
11:47:34
16.30
16.35
16.30
-0.65
1
3939
11:46:39
16.30
16.35
16.30
-0.65
4
3938
11:45:37
16.25
16.30
16.30
-0.65
2
3934
11:44:35
16.25
16.30
16.30
-0.65
25
3932
11:44:35
16.30
16.35
16.30
-0.65
25
3907
11:42:30
16.30
16.35
16.35
-0.60
2
3882
11:42:18
16.30
16.35
16.30
-0.65
7
3880
11:42:02
16.25
16.30
16.30
-0.65
8
3873
11:41:02
16.25
16.30
16.30
-0.65
1
3865
11:40:46
16.30
16.35
16.25
-0.70
32
3864
11:40:46
16.30
16.35
16.30
-0.65
68
3832
11:40:23
16.30
16.35
16.30
-0.65
4
3764
11:38:25
16.30
16.35
16.30
-0.65
1
3760
11:36:46
16.30
16.35
16.30
-0.65
1
3759
11:36:27
16.30
16.35
16.30
-0.65
1
3758
11:36:26
16.30
16.35
16.30
-0.65
2
3757
11:35:34
16.30
16.35
16.30
-0.65
2
3755
11:35:25
16.30
16.35
16.30
-0.65
4
3753
11:34:50
16.25
16.30
16.30
-0.65
21
3749
11:34:47
16.25
16.30
16.30
-0.65
1
3728
11:33:26
16.25
16.30
16.25
-0.70
16
3727
11:33:20
16.25
16.30
16.25
-0.70
1
3711
11:33:01
16.25
16.30
16.25
-0.70
5
3710
11:30:01
16.25
16.30
16.25
-0.70
1
3705
11:29:40
16.25
16.35
16.25
-0.70
1
3704
11:29:40
16.25
16.30
16.30
-0.65
1
3703
11:29:19
16.30
16.35
16.30
-0.65
3
3702
11:28:33
16.30
16.35
16.30
-0.65
1
3699
11:28:13
16.25
16.30
16.30
-0.65
4
3698
11:27:40
16.25
16.30
16.25
-0.70
1
3694
11:26:42
16.25
16.30
16.30
-0.65
1
3693
11:26:01
16.30
16.35
16.30
-0.65
1
3692
11:25:56
16.25
16.30
16.30
-0.65
2
3691
11:25:56
16.25
16.30
16.30
-0.65
1
3689
11:25:52
16.25
16.30
16.30
-0.65
1
3688
11:25:47
16.25
16.30
16.30
-0.65
1
3687
11:25:47
16.25
16.30
16.30
-0.65
3
3686
11:25:46
16.25
16.30
16.30
-0.65
1
3683
11:25:43
16.25
16.30
16.30
-0.65
1
3682
11:25:28
16.30
16.35
16.30
-0.65
48
3681
11:25:07
16.30
16.35
16.30
-0.65
1
3633
11:23:48
16.30
16.35
16.30
-0.65
2
3632
11:21:52
16.30
16.35
16.30
-0.65
2
3630
11:21:39
16.30
16.35
16.30
-0.65
2
3628
11:20:47
16.30
16.35
16.35
-0.60
1
3626
11:20:19
16.30
16.35
16.30
-0.65
1
3625
11:19:54
16.30
16.35
16.35
-0.60
2
3624
11:19:24
16.30
16.35
16.30
-0.65
2
3622
11:18:02
16.30
16.35
16.30
-0.65
9
3620
11:18:02
16.30
16.35
16.30
-0.65
1
3611
11:17:08
16.30
16.35
16.30
-0.65
4
3610
11:15:41
16.30
16.35
16.30
-0.65
3
3606
11:14:47
16.30
16.35
16.30
-0.65
5
3603
11:12:42
16.30
16.35
16.30
-0.65
2
3598
11:12:11
16.30
16.35
16.35
-0.60
1
3596
11:11:51
16.30
16.35
16.35
-0.60
2
3595
11:06:43
16.30
16.35
16.35
-0.60
1
3593
11:05:25
16.35
16.40
16.35
-0.60
1
3592
11:04:23
16.30
16.35
16.35
-0.60
2
3591
11:03:56
16.30
16.35
16.35
-0.60
1
3589
11:03:04
16.30
16.35
16.35
-0.60
2
3588
11:02:05
16.30
16.35
16.35
-0.60
5
3586
11:01:36
16.30
16.35
16.35
-0.60
1
3581
11:01:12
16.30
16.35
16.35
-0.60
2
3580
10:57:35
16.30
16.35
16.35
-0.60
2
3578
10:56:51
16.30
16.35
16.30
-0.65
2
3576
10:56:42
16.30
16.35
16.30
-0.65
2
3574
10:55:32
16.30
16.35
16.30
-0.65
1
3572
10:54:04
16.30
16.35
16.35
-0.60
1
3571
10:53:01
16.30
16.35
16.35
-0.60
7
3570
10:52:59
16.25
16.30
16.30
-0.65
34
3563
10:52:44
16.25
16.30
16.30
-0.65
1
3529
10:51:04
16.25
16.30
16.30
-0.65
3
3528
10:50:50
16.25
16.30
16.30
-0.65
2
3525
10:50:37
16.25
16.30
16.30
-0.65
5
3523
10:50:07
16.25
16.30
16.30
-0.65
1
3518
10:50:06
16.30
16.35
16.30
-0.65
1
3517
10:49:44
16.30
16.35
16.30
-0.65
1
3516
10:49:38
16.30
16.35
16.30
-0.65
1
3515
10:49:28
16.30
16.35
16.30
-0.65
3
3514
10:49:06
16.30
16.35
16.30
-0.65
3
3511
10:48:57
16.30
16.35
16.30
-0.65
16
3508
10:48:41
16.30
16.35
16.30
-0.65
1
3492
10:47:28
16.30
16.35
16.30
-0.65
1
3491
10:46:47
16.30
16.35
16.30
-0.65
1
3490
10:46:27
16.30
16.35
16.30
-0.65
1
3489
10:46:20
16.30
16.35
16.30
-0.65
6
3488
10:45:13
16.35
16.40
16.35
-0.60
9
3482
10:45:13
16.35
16.40
16.35
-0.60
30
3473
10:43:00
16.35
16.40
16.40
-0.55
1
3443
10:41:40
16.35
16.40
16.40
-0.55
1
3442
10:41:33
16.35
16.40
16.40
-0.55
20
3441
10:40:36
16.35
16.40
16.40
-0.55
10
3421
10:39:46
16.35
16.40
16.40
-0.55
1
3411
10:39:02
16.35
16.40
16.40
-0.55
5
3410
10:37:18
16.35
16.40
16.40
-0.55
2
3405
10:37:09
16.35
16.40
16.40
-0.55
10
3403
10:37:00
16.35
16.40
16.40
-0.55
5
3393
10:36:50
16.35
16.40
16.40
-0.55
9
3388
10:36:49
16.35
16.40
16.35
-0.60
1
3379
10:36:48
16.35
16.40
16.35
-0.60
3
3378
10:35:46
16.35
16.40
16.40
-0.55
5
3375
10:35:30
16.35
16.40
16.40
-0.55
2
3370
10:35:03
16.40
16.45
16.40
-0.55
1
3368
10:35:03
16.35
16.40
16.40
-0.55
1
3367
10:34:18
16.35
16.40
16.40
-0.55
2
3366
10:34:11
16.35
16.40
16.40
-0.55
3
3364
10:33:36
16.35
16.40
16.35
-0.60
3
3361
10:33:28
16.40
16.45
16.40
-0.55
6
3358
10:33:13
16.40
16.45
16.40
-0.55
5
3352
10:32:51
16.35
16.40
16.40
-0.55
3
3347
10:32:51
16.35
16.40
16.40
-0.55
20
3344
10:32:41
16.35
16.40
16.40
-0.55
5
3324
10:32:26
16.35
16.40
16.35
-0.60
1
3319
10:31:41
16.35
16.40
16.40
-0.55
1
3318
10:29:43
16.30
16.35
16.40
-0.55
4
3317
10:29:43
16.30
16.35
16.35
-0.60
14
3313
10:27:50
16.30
16.35
16.35
-0.60
2
3299
10:27:21
16.30
16.35
16.35
-0.60
1
3297
10:27:06
16.30
16.35
16.35
-0.60
4
3296
10:26:58
16.30
16.35
16.35
-0.60
1
3292
10:26:44
16.30
16.35
16.35
-0.60
1
3291
10:25:13
16.35
16.40
16.35
-0.60
15
3290
10:25:10
16.35
16.40
16.35
-0.60
5
3275
10:25:07
16.35
16.40
16.35
-0.60
10
3270
10:24:49
16.30
16.40
16.30
-0.65
4
3260
10:24:49
16.30
16.35
16.35
-0.60
1
3256
10:24:48
16.25
16.35
16.35
-0.60
5
3255
10:24:48
16.25
16.30
16.30
-0.65
4
3250
10:24:48
16.30
16.40
16.30
-0.65
16
3246
10:24:34
16.30
16.40
16.40
-0.55
1
3230
10:24:24
16.30
16.40
16.40
-0.55
2
3229
10:23:54
16.40
16.45
16.45
-0.50
2
3227
10:23:52
16.35
16.40
16.40
-0.55
2
3225
10:23:52
16.35
16.40
16.40
-0.55
1
3223
10:23:52
16.35
16.40
16.40
-0.55
1
3222
10:23:52
16.40
16.45
16.40
-0.55
6
3221
10:23:34
16.35
16.40
16.40
-0.55
14
3215
10:23:33
16.30
16.35
16.35
-0.60
6
3201
10:23:26
16.30
16.35
16.35
-0.60
1
3195
10:23:20
16.35
16.40
16.35
-0.60
8
3194
10:23:05
16.30
16.35
16.35
-0.60
14
3186
10:22:48
16.25
16.30
16.30
-0.65
6
3172
10:22:48
16.25
16.30
16.30
-0.65
1
3166
10:22:34
16.25
16.30
16.30
-0.65
1
3165
10:22:10
16.25
16.30
16.30
-0.65
1
3164
10:21:34
16.25
16.30
16.30
-0.65
1
3163
10:21:30
16.25
16.30
16.30
-0.65
3
3162
10:21:30
16.30
16.35
16.30
-0.65
7
3159
10:21:14
16.25
16.30
16.30
-0.65
2
3152
10:20:41
16.25
16.30
16.25
-0.70
5
3150
10:20:32
16.30
16.35
16.30
-0.65
9
3145
10:20:24
16.30
16.35
16.35
-0.60
3
3136
10:20:21
16.30
16.35
16.35
-0.60
1
3133
10:19:31
16.30
16.35
16.35
-0.60
1
3132
10:18:56
16.25
16.30
16.30
-0.65
2
3131
10:18:08
16.30
16.35
16.30
-0.65
8
3129
10:17:18
16.30
16.35
16.30
-0.65
1
3121
10:16:28
16.25
16.30
16.30
-0.65
5
3120
10:16:24
16.20
16.25
16.25
-0.70
5
3115
10:16:24
16.25
16.30
16.25
-0.70
5
3110
10:16:17
16.25
16.30
16.25
-0.70
1
3105
10:15:01
16.20
16.30
16.20
-0.75
1
3104
10:14:58
16.20
16.25
16.25
-0.70
1
3103
10:14:57
16.20
16.25
16.25
-0.70
1
3102
10:14:52
16.20
16.25
16.25
-0.70
5
3101
10:14:23
16.15
16.20
16.20
-0.75
4
3096
10:14:01
16.15
16.20
16.15
-0.80
1
3092
10:13:41
16.20
16.25
16.20
-0.75
36
3091
10:13:16
16.20
16.25
16.25
-0.70
1
3055
10:12:53
16.20
16.25
16.25
-0.70
1
3054
10:12:19
16.15
16.25
16.25
-0.70
2
3053
10:12:07
16.15
16.25
16.25
-0.70
1
3051
10:12:06
16.15
16.25
16.25
-0.70
1
3050
10:12:04
16.20
16.25
16.20
-0.75
15
3049
10:12:02
16.25
16.30
16.25
-0.70
13
3034
10:11:31
16.20
16.25
16.25
-0.70
1
3021
10:10:57
16.15
16.20
16.15
-0.80
1
3020
10:10:17
16.20
16.25
16.20
-0.75
2
3019
10:10:17
16.15
16.20
16.25
-0.70
7
3017
10:10:17
16.15
16.20
16.20
-0.75
7
3010
10:10:10
16.15
16.20
16.15
-0.80
1
3003
10:09:56
16.15
16.20
16.15
-0.80
10
3002
10:09:50
16.15
16.20
16.15
-0.80
2
2992
10:09:50
16.15
16.20
16.15
-0.80
2
2990
10:09:48
16.15
16.20
16.15
-0.80
10
2988
10:09:25
16.15
16.20
16.15
-0.80
6
2978
10:09:18
16.15
16.20
16.15
-0.80
24
2972
10:09:18
16.15
16.20
16.15
-0.80
3
2948
10:08:10
16.15
16.20
16.20
-0.75
1
2945
10:07:47
16.15
16.20
16.20
-0.75
1
2944
10:07:26
16.15
16.20
16.20
-0.75
1
2943
10:07:26
16.20
16.30
16.20
-0.75
44
2942
10:06:44
16.20
16.25
16.25
-0.70
6
2898
10:05:50
16.25
16.30
16.25
-0.70
1
2892
10:05:50
16.25
16.30
16.25
-0.70
10
2891
10:05:48
16.25
16.30
16.25
-0.70
1
2881
10:03:25
16.25
16.30
16.30
-0.65
2
2880
10:02:14
16.30
16.35
16.30
-0.65
11
2878
10:01:41
16.30
16.35
16.35
-0.60
1
2867
10:01:28
16.30
16.35
16.35
-0.60
1
2866
10:01:14
16.30
16.35
16.35
-0.60
2
2865
09:59:52
16.25
16.30
16.30
-0.65
4
2863
09:59:28
16.25
16.30
16.25
-0.70
6
2859
09:58:12
16.20
16.25
16.25
-0.70
1
2853
09:57:56
16.20
16.25
16.25
-0.70
5
2852
09:57:41
16.20
16.25
16.25
-0.70
1
2847
09:57:33
16.20
16.25
16.20
-0.75
20
2846
09:57:23
16.25
16.30
16.25
-0.70
9
2826
09:57:23
16.25
16.30
16.25
-0.70
8
2817
09:57:07
16.25
16.30
16.30
-0.65
1
2809
09:57:06
16.20
16.25
16.25
-0.70
6
2808
09:56:53
16.20
16.25
16.25
-0.70
1
2802
09:56:24
16.20
16.25
16.25
-0.70
1
2801
09:56:03
16.25
16.30
16.25
-0.70
34
2800
09:55:43
16.25
16.30
16.25
-0.70
1
2766
09:55:25
16.25
16.30
16.25
-0.70
5
2765
09:55:12
16.25
16.30
16.30
-0.65
3
2760
09:54:23
16.25
16.30
16.30
-0.65
3
2757
09:53:23
16.30
16.35
16.30
-0.65
1
2754
09:53:23
16.30
16.35
16.30
-0.65
1
2753
09:53:15
16.30
16.35
16.30
-0.65
2
2752
09:53:15
16.30
16.35
16.30
-0.65
10
2750
09:50:11
16.30
16.35
16.30
-0.65
7
2740
09:50:11
16.30
16.35
16.30
-0.65
2
2733
09:49:09
16.30
16.35
16.35
-0.60
2
2731
09:48:55
16.30
16.35
16.35
-0.60
1
2729
09:48:20
16.30
16.35
16.35
-0.60
2
2728
09:48:06
16.35
16.40
16.35
-0.60
4
2726
09:47:24
16.35
16.40
16.40
-0.55
1
2722
09:47:03
16.30
16.35
16.35
-0.60
1
2721
09:46:54
16.30
16.35
16.40
-0.55
27
2720
09:46:54
16.30
16.35
16.35
-0.60
3
2693
09:46:49
16.30
16.40
16.40
-0.55
1
2690
09:46:44
16.30
16.40
16.40
-0.55
2
2689
09:46:30
16.25
16.30
16.35
-0.60
22
2687
09:46:30
16.25
16.30
16.30
-0.65
8
2665
09:46:03
16.20
16.25
16.25
-0.70
5
2657
09:46:02
16.20
16.25
16.25
-0.70
2
2652
09:45:10
16.15
16.20
16.20
-0.75
1
2650
09:45:09
16.15
16.20
16.20
-0.75
9
2649
09:45:09
16.20
16.25
16.20
-0.75
12
2640
09:45:03
16.20
16.25
16.20
-0.75
2
2628
09:44:56
16.20
16.25
16.25
-0.70
5
2626
09:43:57
16.20
16.25
16.20
-0.75
10
2621
09:43:43
16.20
16.25
16.20
-0.75
3
2611
09:43:28
16.20
16.25
16.20
-0.75
9
2608
09:42:58
16.20
16.25
16.20
-0.75
10
2599
09:42:39
16.25
16.30
16.25
-0.70
2
2589
09:42:24
16.20
16.30
16.20
-0.75
1
2587
09:42:22
16.25
16.30
16.25
-0.70
33
2586
09:42:22
16.30
16.35
16.30
-0.65
2
2553
09:40:33
16.30
16.35
16.30
-0.65
5
2551
09:39:53
16.25
16.30
16.30
-0.65
5
2546
09:39:52
16.25
16.30
16.30
-0.65
1
2541
09:39:49
16.25
16.30
16.30
-0.65
5
2540
09:38:55
16.25
16.30
16.25
-0.70
1
2535
09:38:52
16.30
16.35
16.30
-0.65
16
2534
09:38:52
16.30
16.35
16.30
-0.65
16
2518
09:38:43
16.30
16.35
16.35
-0.60
1
2502
09:38:29
16.30
16.35
16.35
-0.60
1
2501
09:37:31
16.30
16.35
16.30
-0.65
7
2500
09:37:31
16.25
16.30
16.30
-0.65
3
2493
09:37:28
16.25
16.30
16.30
-0.65
1
2490
09:37:22
16.25
16.30
16.30
-0.65
2
2489
09:37:19
16.25
16.30
16.30
-0.65
5
2487
09:37:09
16.25
16.30
16.30
-0.65
5
2482
09:36:37
16.25
16.30
16.30
-0.65
1
2477
09:36:25
16.25
16.30
16.30
-0.65
1
2476
09:36:21
16.25
16.30
16.30
-0.65
1
2475
09:36:00
16.25
16.30
16.30
-0.65
1
2474
09:35:47
16.30
16.35
16.30
-0.65
4
2473
09:35:47
16.25
16.30
16.30
-0.65
1
2469
09:35:21
16.25
16.30
16.25
-0.70
1
2468
09:35:14
16.25
16.30
16.25
-0.70
1
2467
09:35:12
16.25
16.30
16.30
-0.65
2
2466
09:35:10
16.25
16.30
16.25
-0.70
1
2464
09:34:28
16.20
16.30
16.30
-0.65
1
2463
09:34:18
16.25
16.30
16.25
-0.70
19
2462
09:33:58
16.30
16.35
16.30
-0.65
1
2443
09:33:33
16.30
16.40
16.30
-0.65
3
2442
09:33:33
16.30
16.40
16.30
-0.65
20
2439
09:33:33
16.30
16.40
16.30
-0.65
4
2419
09:33:28
16.30
16.40
16.40
-0.55
3
2415
09:33:12
16.30
16.40
16.40
-0.55
5
2412
09:33:03
16.30
16.40
16.40
-0.55
1
2407
09:33:03
16.35
16.40
16.35
-0.60
1
2406
09:33:02
16.35
16.40
16.35
-0.60
1
2405
09:33:02
16.35
16.40
16.35
-0.60
11
2404
09:33:02
16.30
16.40
16.40
-0.55
1
2393
09:32:45
16.35
16.40
16.40
-0.55
1
2392
09:32:09
16.30
16.35
16.35
-0.60
1
2391
09:32:00
16.35
16.40
16.35
-0.60
9
2390
09:31:52
16.35
16.40
16.35
-0.60
1
2381
09:31:33
16.30
16.35
16.35
-0.60
10
2380
09:30:39
16.30
16.35
16.30
-0.65
1
2370
09:30:08
16.25
16.30
16.30
-0.65
1
2369
09:29:32
16.20
16.25
16.25
-0.70
5
2368
09:29:32
16.20
16.25
16.25
-0.70
1
2363
09:29:27
16.20
16.25
16.25
-0.70
5
2362
09:29:26
16.20
16.25
16.20
-0.75
10
2357
09:29:23
16.20
16.25
16.20
-0.75
2
2347
09:28:59
16.20
16.25
16.25
-0.70
16
2345
09:28:59
16.20
16.25
16.20
-0.75
1
2329
09:28:47
16.20
16.30
16.20
-0.75
2
2328
09:28:37
16.25
16.30
16.20
-0.75
3
2326
09:28:37
16.25
16.30
16.25
-0.70
1
2323
09:28:34
16.25
16.30
16.30
-0.65
1
2322
09:28:10
16.30
16.35
16.15
-0.80
39
2321
09:28:10
16.30
16.35
16.20
-0.75
33
2282
09:28:10
16.30
16.35
16.25
-0.70
27
2249
09:28:10
16.30
16.35
16.30
-0.65
1
2222
09:27:56
16.25
16.30
16.30
-0.65
1
2221
09:27:56
16.25
16.30
16.30
-0.65
1
2220
09:27:56
16.25
16.30
16.30
-0.65
2
2219
09:27:56
16.30
16.35
16.30
-0.65
1
2217
09:27:46
16.25
16.35
16.25
-0.70
2
2216
09:27:46
16.30
16.35
16.25
-0.70
2
2214
09:27:46
16.30
16.35
16.30
-0.65
1
2212
09:27:45
16.25
16.30
16.30
-0.65
7
2211
09:27:10
16.25
16.30
16.25
-0.70
5
2204
09:26:58
16.20
16.30
16.30
-0.65
1
2199
09:26:51
16.20
16.30
16.20
-0.75
3
2198
09:26:33
16.20
16.25
16.30
-0.65
7
2195
09:26:33
16.20
16.25
16.25
-0.70
3
2188
09:26:33
16.25
16.30
16.25
-0.70
1
2185
09:26:33
16.25
16.30
16.25
-0.70
50
2184
09:26:01
16.30
16.35
16.30
-0.65
16
2134
09:25:59
16.30
16.35
16.35
-0.60
1
2118
09:25:45
16.30
16.35
16.30
-0.65
8
2117
09:25:31
16.30
16.35
16.30
-0.65
1
2109
09:25:25
16.30
16.35
16.30
-0.65
5
2108
09:24:57
16.25
16.30
16.30
-0.65
2
2103
09:24:57
16.30
16.35
16.30
-0.65
1
2101
09:24:49
16.30
16.35
16.30
-0.65
10
2100
09:24:42
16.25
16.30
16.30
-0.65
5
2090
09:24:20
16.20
16.25
16.25
-0.70
3
2085
09:24:20
16.20
16.30
16.20
-0.75
20
2082
09:24:08
16.20
16.25
16.25
-0.70
6
2062
09:23:55
16.20
16.25
16.25
-0.70
2
2056
09:23:51
16.25
16.30
16.20
-0.75
13
2054
09:23:51
16.25
16.30
16.25
-0.70
7
2041
09:23:36
16.25
16.30
16.25
-0.70
2
2034
09:23:36
16.25
16.30
16.30
-0.65
1
2032
09:23:24
16.25
16.30
16.30
-0.65
1
2031
09:23:09
16.25
16.30
16.30
-0.65
5
2030
09:22:58
16.20
16.25
16.25
-0.70
7
2025
09:22:56
16.25
16.30
16.25
-0.70
1
2018
09:22:56
16.25
16.30
16.25
-0.70
2
2017
09:22:39
16.20
16.25
16.25
-0.70
6
2015
09:22:39
16.20
16.30
16.20
-0.75
2
2009
09:22:39
16.20
16.25
16.25
-0.70
14
2007
09:22:39
16.20
16.25
16.20
-0.75
38
1993
09:22:39
16.25
16.30
16.20
-0.75
22
1955
09:22:39
16.25
16.30
16.25
-0.70
28
1933
09:22:32
16.30
16.35
16.30
-0.65
7
1905
09:22:32
16.30
16.35
16.30
-0.65
64
1898
09:22:27
16.30
16.35
16.30
-0.65
1
1834
09:21:57
16.30
16.35
16.30
-0.65
10
1833
09:21:44
16.30
16.35
16.30
-0.65
1
1823
09:21:44
16.30
16.35
16.35
-0.60
3
1822
09:21:43
16.30
16.35
16.35
-0.60
1
1819
09:21:40
16.30
16.35
16.35
-0.60
2
1818
09:21:37
16.30
16.35
16.35
-0.60
1
1816
09:21:30
16.30
16.35
16.35
-0.60
1
1815
09:21:25
16.25
16.30
16.30
-0.65
5
1814
09:21:10
16.25
16.30
16.30
-0.65
1
1809
09:20:57
16.20
16.25
16.25
-0.70
3
1808
09:20:57
16.20
16.25
16.25
-0.70
10
1805
09:20:48
16.30
16.35
16.25
-0.70
3
1795
09:20:25
16.25
16.30
16.30
-0.65
8
1792
09:20:25
16.30
16.35
16.30
-0.65
22
1784
09:19:58
16.25
16.30
16.30
-0.65
1
1762
09:19:57
16.25
16.30
16.30
-0.65
1
1761
09:19:48
16.25
16.30
16.30
-0.65
4
1760
09:19:48
16.20
16.30
16.30
-0.65
3
1756
09:19:45
16.20
16.25
16.25
-0.70
3
1753
09:19:45
16.25
16.35
16.25
-0.70
32
1750
09:19:29
16.25
16.35
16.35
-0.60
1
1718
09:19:29
16.25
16.35
16.35
-0.60
1
1717
09:19:29
16.25
16.35
16.35
-0.60
1
1716
09:19:29
16.30
16.35
16.25
-0.70
2
1715
09:19:29
16.30
16.35
16.30
-0.65
3
1713
09:19:25
16.30
16.35
16.35
-0.60
2
1710
09:19:10
16.30
16.35
16.35
-0.60
10
1708
09:18:51
16.25
16.35
16.25
-0.70
10
1698
09:18:40
16.30
16.35
16.25
-0.70
22
1688
09:18:40
16.30
16.35
16.30
-0.65
8
1666
09:18:36
16.25
16.30
16.30
-0.65
52
1658
09:18:33
16.25
16.30
16.25
-0.70
5
1606
09:18:30
16.25
16.30
16.30
-0.65
5
1601
09:18:27
16.25
16.30
16.30
-0.65
1
1596
09:18:09
16.30
16.35
16.30
-0.65
2
1595
09:18:07
16.30
16.35
16.35
-0.60
2
1593
09:17:52
16.30
16.35
16.35
-0.60
1
1591
09:17:50
16.30
16.35
16.30
-0.65
2
1590
09:17:41
16.30
16.40
16.30
-0.65
1
1588
09:17:40
16.30
16.35
16.35
-0.60
17
1587
09:17:40
16.35
16.40
16.35
-0.60
8
1570
09:17:37
16.35
16.40
16.40
-0.55
1
1562
09:17:30
16.30
16.35
16.35
-0.60
2
1561
09:17:30
16.35
16.40
16.25
-0.70
7
1559
09:17:30
16.35
16.40
16.30
-0.65
16
1552
09:17:30
16.35
16.40
16.35
-0.60
7
1536
09:17:23
16.30
16.35
16.35
-0.60
5
1529
09:17:23
16.25
16.30
16.30
-0.65
35
1524
09:17:09
16.25
16.30
16.30
-0.65
1
1489
09:17:06
16.25
16.30
16.25
-0.70
1
1488
09:16:55
16.20
16.25
16.25
-0.70
5
1487
09:16:55
16.25
16.30
16.25
-0.70
30
1482
09:16:53
16.25
16.30
16.30
-0.65
1
1452
09:16:46
16.25
16.30
16.30
-0.65
1
1451
09:16:42
16.25
16.30
16.30
-0.65
1
1450
09:16:37
16.25
16.30
16.25
-0.70
2
1449
09:16:37
16.25
16.30
16.30
-0.65
1
1447
09:16:36
16.30
16.35
16.30
-0.65
1
1446
09:16:34
16.30
16.35
16.30
-0.65
3
1445
09:16:19
16.30
16.35
16.30
-0.65
4
1442
09:16:12
16.30
16.35
16.30
-0.65
1
1438
09:16:03
16.30
16.35
16.35
-0.60
1
1437
09:15:59
16.25
16.30
16.30
-0.65
22
1436
09:15:59
16.25
16.30
16.30
-0.65
8
1414
09:15:51
16.25
16.30
16.30
-0.65
5
1406
09:15:51
16.30
16.35
16.30
-0.65
8
1401
09:15:51
16.30
16.35
16.30
-0.65
19
1393
09:15:41
16.30
16.35
16.30
-0.65
2
1374
09:15:38
16.30
16.35
16.30
-0.65
1
1372
09:15:32
16.30
16.35
16.30
-0.65
21
1371
09:15:27
16.30
16.35
16.30
-0.65
1
1350
09:15:05
16.30
16.35
16.30
-0.65
1
1349
09:15:03
16.30
16.35
16.30
-0.65
1
1348
09:15:03
16.30
16.35
16.30
-0.65
1
1347
09:14:57
16.30
16.35
16.30
-0.65
5
1346
09:14:35
16.25
16.35
16.35
-0.60
10
1341
09:14:30
16.25
16.30
16.30
-0.65
2
1331
09:14:30
16.25
16.30
16.30
-0.65
21
1329
09:14:30
16.30
16.35
16.30
-0.65
19
1308
09:14:29
16.30
16.35
16.35
-0.60
5
1289
09:14:21
16.30
16.35
16.30
-0.65
20
1284
09:14:16
16.30
16.35
16.35
-0.60
1
1264
09:14:04
16.35
16.40
16.35
-0.60
13
1263
09:14:04
16.35
16.40
16.35
-0.60
4
1250
09:14:04
16.35
16.40
16.35
-0.60
2
1246
09:14:00
16.40
16.45
16.40
-0.55
3
1244
09:14:00
16.40
16.45
16.45
-0.50
1
1241
09:13:46
16.40
16.45
16.40
-0.55
1
1240
09:13:43
16.40
16.45
16.40
-0.55
1
1239
09:13:32
16.40
16.45
16.40
-0.55
2
1238
09:13:31
16.40
16.45
16.40
-0.55
1
1236
09:13:21
16.40
16.45
16.40
-0.55
1
1235
09:13:18
16.40
16.45
16.40
-0.55
2
1234
09:13:14
16.35
16.40
16.40
-0.55
3
1232
09:13:02
16.35
16.40
16.35
-0.60
1
1229
09:13:01
16.35
16.40
16.40
-0.55
1
1228
09:13:00
16.35
16.40
16.40
-0.55
1
1227
09:12:59
16.30
16.35
16.35
-0.60
6
1226
09:12:50
16.30
16.35
16.35
-0.60
1
1220
09:12:45
16.30
16.35
16.35
-0.60
4
1219
09:12:43
16.30
16.35
16.30
-0.65
1
1215
09:12:42
16.35
16.40
16.35
-0.60
3
1214
09:12:37
16.35
16.40
16.35
-0.60
3
1211
09:12:29
16.35
16.40
16.35
-0.60
1
1208
09:12:27
16.35
16.40
16.35
-0.60
6
1207
09:12:26
16.35
16.40
16.35
-0.60
1
1201
09:12:17
16.35
16.40
16.35
-0.60
4
1200
09:12:11
16.35
16.40
16.35
-0.60
1
1196
09:12:08
16.35
16.40
16.40
-0.55
1
1195
09:12:05
16.35
16.40
16.35
-0.60
4
1194
09:12:04
16.35
16.40
16.35
-0.60
1
1190
09:12:03
16.35
16.40
16.40
-0.55
1
1189
09:12:00
16.35
16.40
16.40
-0.55
1
1188
09:11:59
16.35
16.40
16.40
-0.55
1
1187
09:11:52
16.35
16.40
16.40
-0.55
2
1186
09:11:49
16.40
16.45
16.40
-0.55
51
1184
09:11:49
16.40
16.45
16.40
-0.55
2
1133
09:11:46
16.40
16.45
16.40
-0.55
1
1131
09:11:34
16.40
16.45
16.40
-0.55
3
1130
09:11:34
16.40
16.45
16.45
-0.50
1
1127
09:11:25
16.40
16.45
16.45
-0.50
1
1126
09:11:23
16.40
16.45
16.45
-0.50
2
1125
09:11:21
16.35
16.40
16.40
-0.55
3
1123
09:11:21
16.40
16.45
16.40
-0.55
2
1120
09:11:21
16.40
16.45
16.40
-0.55
10
1118
09:11:16
16.40
16.45
16.45
-0.50
1
1108
09:11:13
16.40
16.45
16.40
-0.55
5
1107
09:11:05
16.40
16.45
16.45
-0.50
1
1102
09:11:05
16.40
16.45
16.45
-0.50
1
1101
09:10:56
16.40
16.45
16.40
-0.55
2
1100
09:10:52
16.40
16.45
16.40
-0.55
1
1098
09:10:52
16.35
16.40
16.40
-0.55
26
1097
09:10:47
16.35
16.40
16.40
-0.55
1
1071
09:10:47
16.35
16.40
16.35
-0.60
2
1070
09:10:47
16.45
16.50
16.35
-0.60
1
1068
09:10:31
16.35
16.40
16.35
-0.60
2
1067
09:10:27
16.40
16.45
16.40
-0.55
23
1065
09:10:27
16.40
16.45
16.45
-0.50
2
1042
09:10:25
16.40
16.45
16.40
-0.55
5
1040
09:10:23
16.40
16.45
16.45
-0.50
1
1035
09:10:17
16.45
16.50
16.45
-0.50
15
1034
09:10:16
16.45
16.50
16.45
-0.50
2
1019
09:10:15
16.45
16.50
16.45
-0.50
1
1017
09:09:43
16.45
16.50
16.50
-0.45
1
1016
09:09:38
16.50
16.55
16.50
-0.45
5
1015
09:09:38
16.50
16.55
16.50
-0.45
2
1010
09:09:35
16.50
16.55
16.50
-0.45
20
1008
09:09:31
16.50
16.55
16.50
-0.45
5
988
09:09:29
16.50
16.55
16.50
-0.45
4
983
09:09:23
16.50
16.55
16.50
-0.45
1
979
09:09:19
16.50
16.55
16.50
-0.45
2
978
09:09:17
16.45
16.50
16.50
-0.45
20
976
09:09:17
16.50
16.55
16.50
-0.45
3
956
09:09:13
16.50
16.55
16.50
-0.45
4
953
09:09:13
16.45
16.50
16.50
-0.45
10
949
09:09:08
16.45
16.50
16.50
-0.45
3
939
09:09:08
16.45
16.50
16.50
-0.45
8
936
09:09:08
16.50
16.55
16.50
-0.45
22
928
09:09:02
16.50
16.60
16.50
-0.45
10
906
09:09:01
16.50
16.55
16.55
-0.40
2
896
09:08:55
16.50
16.55
16.55
-0.40
1
894
09:08:52
16.50
16.55
16.55
-0.40
1
893
09:08:50
16.50
16.55
16.50
-0.45
10
892
09:08:50
16.55
16.60
16.55
-0.40
1
882
09:08:49
16.50
16.55
16.60
-0.35
4
881
09:08:49
16.50
16.55
16.55
-0.40
1
877
09:08:44
16.55
16.60
16.55
-0.40
9
876
09:08:44
16.55
16.60
16.55
-0.40
2
867
09:08:42
16.55
16.60
16.55
-0.40
7
865
09:08:42
16.55
16.60
16.55
-0.40
2
858
09:08:37
16.60
16.65
16.60
-0.35
3
856
09:08:36
16.60
16.65
16.60
-0.35
1
853
09:08:23
16.60
16.65
16.60
-0.35
10
852
09:08:18
16.60
16.65
16.65
-0.30
1
842
09:08:16
16.60
16.65
16.70
-0.25
2
841
09:08:16
16.60
16.65
16.65
-0.30
3
839
09:08:14
16.60
16.65
16.60
-0.35
1
836
09:08:12
16.65
16.70
16.60
-0.35
15
835
09:08:12
16.65
16.70
16.65
-0.30
15
820
09:07:57
16.65
16.70
16.65
-0.30
2
805
09:07:51
16.60
16.65
16.65
-0.30
5
803
09:07:51
16.65
16.70
16.65
-0.30
1
798
09:07:46
16.65
16.70
16.60
-0.35
4
797
09:07:46
16.65
16.70
16.65
-0.30
1
793
09:07:35
16.65
16.70
16.60
-0.35
1
792
09:07:35
16.65
16.70
16.65
-0.30
1
791
09:07:32
16.60
16.65
16.65
-0.30
1
790
09:07:32
16.65
16.70
16.65
-0.30
4
789
09:07:31
16.65
16.70
16.65
-0.30
2
785
09:07:25
16.65
16.70
16.65
-0.30
2
783
09:07:25
16.65
16.70
16.65
-0.30
5
781
09:07:19
16.65
16.75
16.65
-0.30
6
776
09:07:14
16.65
16.75
16.65
-0.30
1
770
09:07:14
16.70
16.75
16.65
-0.30
3
769
09:07:14
16.70
16.75
16.70
-0.25
2
766
09:07:10
16.70
16.75
16.70
-0.25
1
764
09:07:08
16.70
16.75
16.70
-0.25
1
763
09:07:08
16.70
16.75
16.70
-0.25
1
762
09:07:08
16.70
16.75
16.70
-0.25
1
761
09:07:08
16.70
16.75
16.70
-0.25
1
760
09:07:08
16.70
16.75
16.70
-0.25
1
759
09:07:08
16.70
16.75
16.75
-0.20
2
758
09:06:50
16.75
16.80
16.75
-0.20
1
756
09:06:32
16.75
16.80
16.75
-0.20
1
755
09:06:26
16.70
16.80
16.80
-0.15
1
754
09:06:20
16.70
16.80
16.80
-0.15
3
753
09:06:15
16.75
16.80
16.75
-0.20
4
750
09:06:12
16.75
16.80
16.70
-0.25
3
746
09:06:12
16.75
16.80
16.75
-0.20
2
743
09:06:12
16.70
16.85
16.70
-0.25
3
741
09:06:12
16.70
16.85
16.70
-0.25
8
738
09:06:12
16.70
16.85
16.70
-0.25
8
730
09:06:12
16.70
16.85
16.70
-0.25
5
722
09:06:12
16.75
16.85
16.70
-0.25
4
717
09:06:12
16.75
16.85
16.75
-0.20
4
713
09:06:12
16.80
16.85
16.75
-0.20
5
709
09:06:12
16.80
16.85
16.80
-0.15
2
704
09:06:10
16.80
16.85
16.80
-0.15
1
702
09:06:04
16.85
16.90
16.80
-0.15
11
701
09:06:04
16.85
16.90
16.85
-0.10
9
690
09:05:51
16.85
16.95
16.85
-0.10
1
681
09:05:51
16.90
16.95
16.90
-0.05
1
680
09:05:51
16.90
16.95
16.90
-0.05
4
679
09:05:51
16.90
16.95
16.90
-0.05
8
675
09:05:47
16.90
16.95
16.95
0
1
667
09:05:36
16.90
16.95
16.95
0
3
666
09:05:14
16.95
17.00
16.95
0
57
663
09:05:01
16.95
17.00
17.00
+0.05
1
606
09:05:01
17.00
17.05
17.00
+0.05
7
605
09:05:01
17.00
17.05
17.00
+0.05
34
598
09:05:00
17.00
17.05
17.00
+0.05
3
564
09:04:49
17.00
17.05
17.05
+0.10
1
561
09:04:46
17.00
17.05
17.05
+0.10
1
560
09:04:42
17.00
17.05
17.05
+0.10
1
559
09:04:38
17.00
17.05
17.05
+0.10
10
558
09:04:36
17.00
17.05
17.05
+0.10
1
548
09:04:31
17.00
17.05
17.05
+0.10
1
547
09:04:19
16.95
17.05
17.05
+0.10
2
546
09:04:11
17.00
17.05
17.00
+0.05
21
544
09:04:11
17.05
17.10
17.05
+0.10
51
523
09:04:11
17.05
17.10
17.05
+0.10
10
472
09:03:56
17.10
17.15
17.10
+0.15
3
462
09:03:56
17.10
17.15
17.10
+0.15
1
459
09:03:51
17.10
17.15
17.10
+0.15
1
458
09:03:45
17.05
17.10
17.10
+0.15
2
457
09:03:32
17.00
17.10
17.00
+0.05
1
455
09:03:30
17.05
17.10
17.05
+0.10
3
454
09:03:30
17.05
17.10
17.05
+0.10
1
451
09:03:30
17.05
17.10
17.05
+0.10
1
450
09:03:24
17.10
17.20
17.10
+0.15
19
449
09:03:18
17.10
17.20
17.10
+0.15
3
430
09:03:09
17.15
17.20
17.15
+0.20
1
427
09:03:09
17.15
17.20
17.15
+0.20
1
426
09:03:08
17.15
17.20
17.15
+0.20
2
425
09:03:08
17.15
17.20
17.15
+0.20
19
423
09:03:08
17.10
17.15
17.15
+0.20
10
404
09:02:59
17.10
17.15
17.10
+0.15
1
394
09:02:55
17.10
17.15
17.10
+0.15
6
393
09:02:40
17.10
17.15
17.15
+0.20
1
387
09:02:35
17.10
17.15
17.15
+0.20
5
386
09:02:35
17.15
17.20
17.15
+0.20
8
381
09:02:32
17.15
17.25
17.25
+0.30
1
373
09:02:31
17.20
17.25
17.20
+0.25
2
372
09:02:30
17.15
17.25
17.25
+0.30
4
370
09:02:27
17.15
17.20
17.20
+0.25
1
366
09:02:19
17.15
17.25
17.25
+0.30
1
365
09:02:18
17.15
17.25
17.25
+0.30
1
364
09:02:18
17.15
17.20
17.20
+0.25
1
363
09:02:18
17.20
17.25
17.20
+0.25
1
362
09:02:18
17.20
17.25
17.20
+0.25
15
361
09:02:15
17.20
17.25
17.25
+0.30
1
346
09:02:15
17.20
17.25
17.25
+0.30
1
345
09:02:13
17.20
17.25
17.25
+0.30
1
344
09:02:13
17.20
17.25
17.25
+0.30
1
343
09:02:06
17.20
17.25
17.25
+0.30
1
342
09:02:06
17.15
17.20
17.25
+0.30
11
341
09:02:06
17.15
17.20
17.20
+0.25
9
330
09:02:06
17.15
17.20
17.20
+0.25
3
321
09:02:04
17.15
17.20
17.20
+0.25
1
318
09:02:01
17.15
17.20
17.20
+0.25
1
317
09:02:01
17.15
17.20
17.20
+0.25
1
316
09:01:59
17.15
17.20
17.20
+0.25
1
315
09:01:58
17.15
17.20
17.20
+0.25
5
314
09:01:54
17.15
17.20
17.20
+0.25
4
309
09:01:54
17.15
17.20
17.20
+0.25
1
305
09:01:54
17.15
17.20
17.20
+0.25
1
304
09:01:53
17.15
17.20
17.15
+0.20
1
303
09:01:48
17.10
17.15
17.15
+0.20
14
302
09:01:48
17.10
17.15
17.15
+0.20
5
288
09:01:47
17.10
17.15
17.10
+0.15
1
283
09:01:45
17.10
17.15
17.10
+0.15
1
282
09:01:45
17.05
17.10
17.10
+0.15
15
281
09:01:37
17.05
17.10
17.05
+0.10
1
266
09:01:35
17.05
17.10
17.05
+0.10
3
265
09:01:34
17.05
17.10
17.05
+0.10
1
262
09:01:28
17.05
17.10
17.05
+0.10
1
261
09:01:26
17.05
17.10
17.05
+0.10
1
260
09:01:26
17.05
17.10
17.05
+0.10
1
259
09:01:24
17.05
17.10
17.05
+0.10
1
258
09:01:21
17.05
17.10
17.05
+0.10
2
257
09:01:20
17.05
17.10
17.05
+0.10
1
255
09:01:20
17.05
17.10
17.05
+0.10
1
254
09:01:19
16.95
17.05
17.10
+0.15
1
253
09:01:19
16.95
17.05
17.05
+0.10
9
252
09:01:17
16.95
17.05
17.05
+0.10
2
243
09:01:17
17.00
17.05
17.00
+0.05
1
241
09:01:17
17.00
17.05
17.05
+0.10
1
240
09:01:17
17.05
17.10
17.05
+0.10
1
239
09:01:17
17.05
17.10
17.05
+0.10
1
238
09:01:16
17.05
17.10
17.05
+0.10
3
237
09:01:16
17.00
17.05
17.05
+0.10
3
234
09:01:09
16.95
17.05
17.05
+0.10
5
231
09:01:09
16.95
17.05
17.05
+0.10
1
226
09:01:09
16.95
17.00
17.05
+0.10
8
225
09:01:09
16.95
17.00
17.00
+0.05
2
217
09:01:05
16.90
16.95
16.95
0
4
215
09:01:02
16.90
16.95
16.95
0
1
211
09:01:00
16.90
16.95
16.95
0
1
210
09:01:00
16.90
16.95
16.90
-0.05
18
209
09:00:54
16.85
16.90
16.90
-0.05
2
191
09:00:52
16.85
16.90
16.90
-0.05
1
189
09:00:50
16.85
16.90
16.90
-0.05
1
188
09:00:43
16.85
16.95
16.95
0
1
187
09:00:43
16.90
16.95
16.90
-0.05
1
186
09:00:43
16.85
16.90
16.90
-0.05
4
185
09:00:41
16.85
16.90
16.90
-0.05
2
181
09:00:33
16.90
16.95
16.90
-0.05
1
179
09:00:33
16.80
16.90
16.90
-0.05
1
178
09:00:31
16.80
16.85
16.85
-0.10
9
177
09:00:31
16.85
16.95
16.85
-0.10
1
168
09:00:30
16.85
16.90
16.90
-0.05
1
167
09:00:30
16.85
16.90
16.90
-0.05
8
166
09:00:30
16.80
16.90
16.90
-0.05
1
158
09:00:29
16.80
16.90
16.90
-0.05
3
157
09:00:29
16.80
16.90
16.90
-0.05
4
154
09:00:29
16.80
16.85
16.85
-0.10
2
150
09:00:29
16.85
16.95
16.85
-0.10
3
148
09:00:29
16.90
16.95
16.90
-0.05
1
145
09:00:23
16.80
16.90
16.90
-0.05
1
144
09:00:21
16.80
16.90
16.90
-0.05
1
143
09:00:18
16.80
16.85
16.85
-0.10
1
142
09:00:17
16.75
16.80
16.80
-0.15
1
141
09:00:17
16.70
16.80
16.80
-0.15
1
140
09:00:17
16.70
16.80
16.80
-0.15
1
139
09:00:17
16.70
16.80
16.80
-0.15
1
138
09:00:17
16.70
16.80
16.80
-0.15
2
137
09:00:17
16.75
16.80
16.75
-0.20
1
135
09:00:15
16.70
16.80
16.70
-0.25
2
134
09:00:15
16.75
16.85
16.75
-0.20
2
132
09:00:09
16.80
16.90
16.80
-0.15
12
130
09:00:09
16.80
16.90
16.80
-0.15
1
118
09:00:05
16.80
16.90
16.80
-0.15
8
117
09:00:05
16.80
16.90
16.80
-0.15
3
109
09:00:02
16.85
16.95
16.85
-0.10
11
106
09:00:02
16.90
16.95
16.90
-0.05
7
95
09:00:02
16.95
17.05
16.95
0
2
88
09:00:02
--
--
16.95
0
86
86
其他人也逛...
【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證
MyCard 10000點虛擬點數卡
App Store Card $ 6000 - 數位序號
Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)
麥當勞勁辣鷄腿堡 好禮即享券
Samsung Galaxy A56 5G (12G/256G)
UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器
KIRIN–生茶525ml(24入/箱)
麥當勞豬肉滿福堡 好禮即享券
CyberPower 1500VA 在線互動式 正弦波不斷電系統(CP1500PFCLCDa)
麥當勞大麥克 好禮即享券
RainCity 開車必備反向傘 收傘免淋濕 超輕10骨防風 安全反光帶 自動摺疊雨傘 防潑水布 車用晴雨折疊傘
LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)
Samsung Galaxy S26 Ultra (12G/256G)
PChome 購物儲值1,000元
個股名稱
魏哲家喊要很久才能滿足客戶 ...
【盤前焦點】美晶片股挫台積電A...
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
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
‧
中華電信ADR4日上漲0.26美元漲...
‧
離台赴韓要產能 黃仁勳：為下...
‧
台積電ADR4日上漲8.23美元漲幅1...
更多
加密貨幣
比特幣
BTC
61393.13
-2,626.94
-4.10%
以太幣
ETH
1647.33
-164.41
-9.07%
瑞波幣
XRP
1.10
-0.10
-8.35%
比特幣現金
BCH
227.41
-15.36
-6.33%
萊特幣
LTC
43.06
-4.08
-8.66%
卡達幣
ADA
0.161045
-0.04
-19.66%
波場幣
TRX
0.324790
-0.01
-2.45%
恆星幣
XLM
0.191450
-0.02
-8.56%
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。
