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
永豐卡旅日購物折10% 三井台南開張送4000
熱門
聯電ADR20日下跌0.14美元跌幅1.51%折台股58.31元
更新報價
新 纖
(1409)
紡織纖維
上市
新光
集團
16.30
▼-0.40
-2.40%
1.34
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.40
8,178
16.30
206
16.35
79
16.65
16.80
16.20
16.70
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
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
16.30
-0.40
11
8178
13:30:00
16.30
16.35
16.30
-0.40
261
8167
13:24:40
16.35
16.40
16.35
-0.35
2
7906
13:24:39
16.35
16.40
16.40
-0.30
2
7904
13:24:39
16.35
16.40
16.40
-0.30
1
7902
13:24:27
16.35
16.40
16.35
-0.35
2
7901
13:24:20
16.35
16.40
16.35
-0.35
2
7899
13:24:02
16.35
16.40
16.35
-0.35
1
7897
13:23:58
16.35
16.40
16.35
-0.35
1
7896
13:23:54
16.35
16.40
16.35
-0.35
1
7895
13:23:51
16.35
16.40
16.35
-0.35
1
7894
13:23:38
16.35
16.40
16.40
-0.30
1
7893
13:22:42
16.35
16.40
16.40
-0.30
1
7892
13:22:15
16.35
16.40
16.40
-0.30
3
7891
13:22:08
16.35
16.40
16.35
-0.35
1
7888
13:21:55
16.30
16.40
16.40
-0.30
1
7887
13:21:53
16.30
16.40
16.40
-0.30
5
7886
13:21:46
16.30
16.35
16.35
-0.35
6
7881
13:21:30
16.30
16.35
16.35
-0.35
1
7875
13:21:22
16.35
16.40
16.35
-0.35
4
7874
13:20:59
16.30
16.35
16.35
-0.35
2
7870
13:20:56
16.30
16.35
16.35
-0.35
2
7868
13:20:23
16.30
16.35
16.35
-0.35
8
7866
13:20:04
16.30
16.35
16.35
-0.35
2
7858
13:19:04
16.30
16.35
16.35
-0.35
3
7856
13:18:59
16.30
16.35
16.35
-0.35
1
7853
13:18:56
16.30
16.35
16.35
-0.35
1
7852
13:17:37
16.30
16.35
16.35
-0.35
1
7851
13:17:13
16.35
16.40
16.35
-0.35
5
7850
13:17:07
16.30
16.35
16.35
-0.35
13
7845
13:17:01
16.30
16.35
16.30
-0.40
1
7832
13:16:58
16.30
16.35
16.35
-0.35
1
7831
13:16:53
16.30
16.35
16.30
-0.40
8
7830
13:16:40
16.30
16.35
16.35
-0.35
1
7822
13:16:36
16.30
16.35
16.35
-0.35
3
7821
13:16:34
16.30
16.35
16.30
-0.40
1
7818
13:16:10
16.30
16.35
16.35
-0.35
1
7817
13:16:07
16.30
16.35
16.30
-0.40
10
7816
13:16:02
16.30
16.35
16.35
-0.35
4
7806
13:15:52
16.30
16.35
16.30
-0.40
5
7802
13:15:49
16.30
16.35
16.30
-0.40
1
7797
13:15:32
16.30
16.35
16.30
-0.40
1
7796
13:15:22
16.30
16.35
16.35
-0.35
10
7795
13:15:17
16.30
16.35
16.35
-0.35
2
7785
13:15:16
16.30
16.35
16.30
-0.40
1
7783
13:15:08
16.30
16.35
16.30
-0.40
80
7782
13:15:04
16.30
16.35
16.35
-0.35
7
7702
13:14:07
16.35
16.40
16.35
-0.35
1
7695
13:13:59
16.35
16.40
16.35
-0.35
1
7694
13:13:39
16.35
16.40
16.35
-0.35
5
7693
13:12:30
16.30
16.35
16.35
-0.35
3
7688
13:12:02
16.35
16.40
16.35
-0.35
13
7685
13:11:14
16.30
16.35
16.35
-0.35
8
7672
13:11:14
16.30
16.35
16.35
-0.35
1
7664
13:10:48
16.35
16.40
16.30
-0.40
18
7663
13:10:48
16.35
16.40
16.35
-0.35
12
7645
13:10:47
16.35
16.40
16.35
-0.35
3
7633
13:10:45
16.35
16.40
16.35
-0.35
6
7630
13:10:17
16.35
16.40
16.35
-0.35
1
7624
13:10:10
16.35
16.40
16.35
-0.35
1
7623
13:10:08
16.35
16.40
16.35
-0.35
3
7622
13:10:08
16.35
16.40
16.35
-0.35
1
7619
13:10:02
16.35
16.40
16.35
-0.35
1
7618
13:10:01
16.35
16.40
16.35
-0.35
7
7617
13:10:00
16.35
16.40
16.35
-0.35
7
7610
13:09:58
16.35
16.40
16.35
-0.35
10
7603
13:09:21
16.35
16.40
16.35
-0.35
7
7593
13:08:41
16.35
16.40
16.35
-0.35
1
7586
13:08:28
16.35
16.40
16.35
-0.35
4
7585
13:08:02
16.35
16.40
16.35
-0.35
5
7581
13:08:00
16.35
16.40
16.35
-0.35
1
7576
13:07:30
16.35
16.40
16.35
-0.35
3
7575
13:06:58
16.35
16.40
16.35
-0.35
10
7572
13:06:51
16.35
16.40
16.35
-0.35
1
7562
13:06:10
16.35
16.40
16.35
-0.35
2
7561
13:05:32
16.35
16.40
16.35
-0.35
3
7559
13:05:30
16.35
16.40
16.35
-0.35
11
7556
13:04:22
16.35
16.40
16.35
-0.35
1
7545
13:04:11
16.35
16.40
16.40
-0.30
2
7544
13:04:08
16.35
16.40
16.40
-0.30
1
7542
13:04:03
16.35
16.40
16.35
-0.35
2
7541
13:03:50
16.35
16.40
16.35
-0.35
2
7539
13:03:37
16.35
16.40
16.40
-0.30
10
7537
13:02:54
16.35
16.40
16.40
-0.30
10
7527
13:02:36
16.35
16.40
16.35
-0.35
2
7517
13:02:35
16.35
16.40
16.35
-0.35
10
7515
13:02:30
16.35
16.40
16.40
-0.30
1
7505
13:01:37
16.35
16.40
16.40
-0.30
1
7504
13:00:58
16.35
16.40
16.40
-0.30
1
7503
12:59:55
16.35
16.40
16.35
-0.35
3
7502
12:59:40
16.35
16.40
16.35
-0.35
3
7499
12:59:10
16.35
16.40
16.35
-0.35
2
7496
12:58:27
16.35
16.40
16.40
-0.30
1
7494
12:58:24
16.35
16.40
16.40
-0.30
1
7493
12:58:10
16.35
16.40
16.35
-0.35
1
7492
12:57:59
16.35
16.40
16.40
-0.30
2
7491
12:57:14
16.35
16.40
16.40
-0.30
5
7489
12:56:36
16.35
16.40
16.40
-0.30
10
7484
12:55:53
16.35
16.40
16.40
-0.30
1
7474
12:55:19
16.35
16.40
16.40
-0.30
20
7473
12:55:10
16.35
16.40
16.35
-0.35
4
7453
12:54:58
16.35
16.40
16.40
-0.30
1
7449
12:54:31
16.35
16.40
16.40
-0.30
1
7448
12:54:30
16.35
16.40
16.35
-0.35
1
7447
12:54:02
16.35
16.40
16.40
-0.30
20
7446
12:53:57
16.35
16.40
16.40
-0.30
8
7426
12:53:46
16.35
16.40
16.40
-0.30
1
7418
12:53:43
16.35
16.40
16.40
-0.30
1
7417
12:53:21
16.35
16.40
16.40
-0.30
1
7416
12:53:18
16.35
16.40
16.40
-0.30
30
7415
12:53:05
16.35
16.40
16.40
-0.30
80
7385
12:50:54
16.30
16.40
16.40
-0.30
20
7305
12:50:32
16.35
16.40
16.35
-0.35
10
7285
12:49:50
16.35
16.40
16.35
-0.35
1
7275
12:49:40
16.35
16.40
16.35
-0.35
1
7274
12:49:16
16.35
16.40
16.35
-0.35
1
7273
12:48:40
16.35
16.40
16.35
-0.35
2
7272
12:48:21
16.35
16.40
16.35
-0.35
1
7270
12:48:17
16.35
16.40
16.40
-0.30
2
7269
12:47:46
16.30
16.40
16.40
-0.30
20
7267
12:47:35
16.35
16.40
16.35
-0.35
2
7247
12:47:18
16.35
16.40
16.35
-0.35
13
7245
12:46:52
16.35
16.40
16.35
-0.35
1
7232
12:45:41
16.35
16.40
16.35
-0.35
2
7231
12:45:35
16.30
16.35
16.35
-0.35
2
7229
12:45:07
16.35
16.40
16.35
-0.35
3
7227
12:44:51
16.30
16.35
16.35
-0.35
4
7224
12:44:51
16.30
16.35
16.35
-0.35
1
7220
12:44:06
16.30
16.35
16.30
-0.40
2
7219
12:43:45
16.30
16.35
16.30
-0.40
1
7217
12:42:24
16.35
16.40
16.35
-0.35
1
7216
12:41:34
16.30
16.40
16.30
-0.40
1
7215
12:41:03
16.30
16.40
16.30
-0.40
4
7214
12:40:32
16.30
16.35
16.35
-0.35
1
7210
12:40:29
16.30
16.35
16.35
-0.35
1
7209
12:40:29
16.35
16.40
16.35
-0.35
2
7208
12:40:29
16.30
16.35
16.35
-0.35
23
7206
12:39:50
16.30
16.35
16.35
-0.35
10
7183
12:39:16
16.30
16.35
16.30
-0.40
1
7173
12:38:33
16.30
16.35
16.30
-0.40
1
7172
12:38:21
16.30
16.35
16.30
-0.40
1
7171
12:38:16
16.30
16.35
16.30
-0.40
5
7170
12:36:34
16.30
16.35
16.30
-0.40
1
7165
12:36:26
16.30
16.35
16.30
-0.40
1
7164
12:36:21
16.30
16.35
16.35
-0.35
25
7163
12:36:00
16.30
16.35
16.30
-0.40
1
7138
12:35:31
16.30
16.35
16.30
-0.40
3
7137
12:34:31
16.30
16.35
16.30
-0.40
1
7134
12:34:30
16.30
16.35
16.30
-0.40
2
7133
12:34:23
16.30
16.35
16.30
-0.40
5
7131
12:33:36
16.30
16.35
16.35
-0.35
3
7126
12:32:50
16.30
16.35
16.35
-0.35
1
7123
12:32:46
16.35
16.40
16.35
-0.35
1
7122
12:32:44
16.35
16.40
16.35
-0.35
2
7121
12:32:04
16.35
16.40
16.35
-0.35
39
7119
12:32:00
16.35
16.40
16.35
-0.35
1
7080
12:32:00
16.35
16.40
16.35
-0.35
16
7079
12:31:59
16.30
16.35
16.35
-0.35
44
7063
12:31:54
16.30
16.35
16.35
-0.35
2
7019
12:31:51
16.30
16.35
16.35
-0.35
3
7017
12:31:34
16.30
16.35
16.35
-0.35
2
7014
12:31:25
16.30
16.35
16.30
-0.40
1
7012
12:29:57
16.30
16.35
16.30
-0.40
3
7011
12:28:56
16.25
16.30
16.30
-0.40
83
7008
12:28:56
16.25
16.30
16.30
-0.40
27
6925
12:28:30
16.25
16.30
16.25
-0.45
20
6898
12:28:24
16.25
16.30
16.25
-0.45
1
6878
12:28:12
16.25
16.30
16.25
-0.45
2
6877
12:28:09
16.25
16.30
16.25
-0.45
2
6875
12:28:03
16.25
16.30
16.25
-0.45
2
6873
12:27:50
16.25
16.30
16.25
-0.45
2
6871
12:27:45
16.25
16.30
16.25
-0.45
1
6869
12:27:39
16.25
16.30
16.25
-0.45
4
6868
12:27:27
16.25
16.30
16.25
-0.45
2
6864
12:27:13
16.25
16.30
16.25
-0.45
1
6862
12:27:10
16.25
16.30
16.25
-0.45
2
6861
12:26:54
16.25
16.30
16.25
-0.45
3
6859
12:26:53
16.25
16.30
16.25
-0.45
3
6856
12:26:48
16.25
16.30
16.25
-0.45
1
6853
12:26:32
16.20
16.25
16.25
-0.45
22
6852
12:26:32
16.25
16.30
16.25
-0.45
28
6830
12:25:42
16.25
16.30
16.25
-0.45
1
6802
12:25:35
16.20
16.25
16.25
-0.45
1
6801
12:25:34
16.25
16.30
16.25
-0.45
1
6800
12:25:34
16.25
16.30
16.25
-0.45
1
6799
12:25:33
16.25
16.30
16.25
-0.45
1
6798
12:25:32
16.25
16.30
16.25
-0.45
1
6797
12:25:32
16.25
16.30
16.25
-0.45
1
6796
12:25:31
16.25
16.30
16.25
-0.45
1
6795
12:25:09
16.25
16.30
16.30
-0.40
1
6794
12:24:47
16.20
16.25
16.25
-0.45
7
6793
12:24:47
16.20
16.25
16.25
-0.45
4
6786
12:24:45
16.20
16.25
16.25
-0.45
5
6782
12:24:19
16.20
16.25
16.25
-0.45
2
6777
12:24:08
16.20
16.25
16.25
-0.45
10
6775
12:23:58
16.15
16.20
16.20
-0.50
1
6765
12:23:58
16.20
16.25
16.20
-0.50
1
6764
12:23:57
16.20
16.25
16.20
-0.50
1
6763
12:23:57
16.20
16.25
16.20
-0.50
1
6762
12:23:53
16.20
16.25
16.20
-0.50
15
6761
12:23:49
16.20
16.25
16.20
-0.50
2
6746
12:23:33
16.20
16.25
16.20
-0.50
1
6744
12:23:21
16.15
16.20
16.20
-0.50
1
6743
12:23:21
16.20
16.25
16.20
-0.50
1
6742
12:23:06
16.15
16.20
16.20
-0.50
1
6741
12:23:06
16.20
16.25
16.20
-0.50
4
6740
12:22:55
16.20
16.25
16.20
-0.50
10
6736
12:22:51
16.20
16.25
16.20
-0.50
10
6726
12:22:45
16.20
16.25
16.20
-0.50
2
6716
12:22:37
16.20
16.25
16.20
-0.50
8
6714
12:22:33
16.20
16.25
16.25
-0.45
2
6706
12:22:32
16.20
16.25
16.20
-0.50
2
6704
12:22:20
16.20
16.30
16.20
-0.50
8
6702
12:22:19
16.20
16.30
16.20
-0.50
13
6694
12:22:18
16.20
16.30
16.20
-0.50
3
6681
12:22:17
16.25
16.30
16.25
-0.45
9
6678
12:22:06
16.25
16.30
16.25
-0.45
8
6669
12:22:00
16.20
16.25
16.25
-0.45
110
6661
12:22:00
16.25
16.30
16.25
-0.45
17
6551
12:21:48
16.25
16.30
16.25
-0.45
1
6534
12:21:27
16.20
16.25
16.25
-0.45
9
6533
12:21:27
16.25
16.30
16.25
-0.45
1
6524
12:21:22
16.25
16.30
16.25
-0.45
1
6523
12:21:15
16.20
16.25
16.25
-0.45
6
6522
12:21:15
16.25
16.30
16.25
-0.45
4
6516
12:21:05
16.20
16.25
16.25
-0.45
1
6512
12:21:02
16.20
16.25
16.25
-0.45
1
6511
12:20:58
16.20
16.25
16.25
-0.45
3
6510
12:20:58
16.20
16.25
16.25
-0.45
5
6507
12:20:46
16.20
16.25
16.25
-0.45
1
6502
12:20:40
16.20
16.30
16.20
-0.50
1
6501
12:20:31
16.20
16.30
16.20
-0.50
50
6500
12:20:28
16.20
16.25
16.25
-0.45
1
6450
12:20:25
16.20
16.25
16.25
-0.45
2
6449
12:20:25
16.20
16.25
16.25
-0.45
1
6447
12:20:19
16.20
16.25
16.25
-0.45
6
6446
12:20:19
16.25
16.30
16.25
-0.45
4
6440
12:20:16
16.20
16.25
16.25
-0.45
1
6436
12:20:13
16.20
16.25
16.25
-0.45
1
6435
12:20:07
16.20
16.25
16.25
-0.45
4
6434
12:20:07
16.25
16.30
16.25
-0.45
1
6430
12:19:51
16.25
16.30
16.25
-0.45
1
6429
12:19:50
16.20
16.25
16.25
-0.45
4
6428
12:19:44
16.20
16.25
16.25
-0.45
1
6424
12:19:37
16.20
16.25
16.25
-0.45
5
6423
12:19:37
16.25
16.30
16.25
-0.45
5
6418
12:19:28
16.20
16.30
16.20
-0.50
8
6413
12:19:27
16.20
16.30
16.20
-0.50
13
6405
12:19:26
16.20
16.30
16.20
-0.50
1
6392
12:19:23
16.25
16.30
16.25
-0.45
5
6391
12:19:12
16.25
16.30
16.25
-0.45
1
6386
12:18:52
16.20
16.25
16.25
-0.45
2
6385
12:18:52
16.25
16.30
16.25
-0.45
8
6383
12:18:42
16.25
16.30
16.25
-0.45
1
6375
12:18:41
16.20
16.25
16.25
-0.45
4
6374
12:18:41
16.20
16.25
16.25
-0.45
1
6370
12:18:38
16.20
16.25
16.25
-0.45
1
6369
12:18:38
16.25
16.30
16.25
-0.45
9
6368
12:18:13
16.20
16.25
16.25
-0.45
3
6359
12:18:13
16.25
16.30
16.25
-0.45
7
6356
12:17:43
16.20
16.25
16.25
-0.45
1
6349
12:17:43
16.25
16.30
16.25
-0.45
19
6348
12:17:35
16.25
16.30
16.25
-0.45
2
6329
12:17:12
16.25
16.30
16.25
-0.45
1
6327
12:17:08
16.25
16.30
16.30
-0.40
18
6326
12:17:08
16.25
16.30
16.25
-0.45
1
6308
12:17:08
16.20
16.25
16.25
-0.45
38
6307
12:17:08
16.25
16.35
16.25
-0.45
92
6269
12:17:08
16.25
16.35
16.25
-0.45
2
6177
12:17:07
16.25
16.35
16.25
-0.45
13
6175
12:17:06
16.25
16.35
16.25
-0.45
13
6162
12:17:05
16.25
16.35
16.25
-0.45
13
6149
12:17:03
16.25
16.30
16.30
-0.40
6
6136
12:17:03
16.30
16.35
16.30
-0.40
4
6130
12:16:37
16.30
16.35
16.30
-0.40
1
6126
12:16:15
16.30
16.35
16.30
-0.40
1
6125
12:15:49
16.30
16.35
16.30
-0.40
2
6124
12:15:32
16.30
16.35
16.35
-0.35
50
6122
12:15:22
16.30
16.35
16.30
-0.40
1
6072
12:15:22
16.25
16.30
16.30
-0.40
12
6071
12:14:32
16.25
16.30
16.30
-0.40
2
6059
12:14:32
16.30
16.35
16.30
-0.40
48
6057
12:14:01
16.30
16.35
16.30
-0.40
1
6009
12:13:44
16.30
16.35
16.30
-0.40
3
6008
12:12:58
16.30
16.35
16.30
-0.40
1
6005
12:12:20
16.30
16.35
16.35
-0.35
6
6004
12:12:20
16.35
16.40
16.35
-0.35
44
5998
12:12:04
16.35
16.40
16.35
-0.35
1
5954
12:10:21
16.35
16.40
16.40
-0.30
40
5953
12:10:04
16.35
16.40
16.35
-0.35
1
5913
12:09:45
16.35
16.40
16.40
-0.30
3
5912
12:09:27
16.35
16.40
16.40
-0.30
10
5909
12:09:14
16.35
16.40
16.40
-0.30
5
5899
12:08:39
16.30
16.35
16.35
-0.35
21
5894
12:08:39
16.30
16.35
16.35
-0.35
5
5873
12:08:10
16.30
16.35
16.35
-0.35
2
5868
12:08:04
16.30
16.35
16.35
-0.35
5
5866
12:07:32
16.30
16.35
16.30
-0.40
1
5861
12:07:28
16.30
16.35
16.35
-0.35
2
5860
12:06:39
16.30
16.35
16.30
-0.40
1
5858
12:05:54
16.30
16.35
16.35
-0.35
2
5857
12:05:43
16.30
16.35
16.35
-0.35
1
5855
12:05:30
16.30
16.35
16.35
-0.35
2
5854
12:05:18
16.30
16.35
16.35
-0.35
1
5852
12:05:11
16.30
16.35
16.35
-0.35
2
5851
12:05:08
16.30
16.35
16.35
-0.35
5
5849
12:04:08
16.30
16.35
16.35
-0.35
5
5844
12:03:52
16.30
16.35
16.35
-0.35
1
5839
12:03:48
16.30
16.35
16.35
-0.35
1
5838
12:03:45
16.30
16.35
16.35
-0.35
5
5837
12:03:15
16.35
16.40
16.35
-0.35
1
5832
12:03:11
16.35
16.40
16.35
-0.35
1
5831
12:02:48
16.30
16.35
16.35
-0.35
3
5830
12:02:48
16.30
16.35
16.35
-0.35
1
5827
12:02:40
16.30
16.35
16.35
-0.35
1
5826
12:02:12
16.30
16.35
16.35
-0.35
1
5825
12:02:12
16.30
16.35
16.35
-0.35
5
5824
12:02:08
16.30
16.35
16.35
-0.35
2
5819
12:01:52
16.35
16.40
16.35
-0.35
1
5817
12:01:44
16.30
16.35
16.35
-0.35
1
5816
12:01:42
16.35
16.40
16.35
-0.35
1
5815
12:01:35
16.35
16.40
16.35
-0.35
1
5814
12:01:22
16.30
16.35
16.35
-0.35
10
5813
12:01:22
16.30
16.40
16.30
-0.40
25
5803
12:01:15
16.35
16.40
16.35
-0.35
2
5778
12:01:03
16.30
16.35
16.35
-0.35
31
5776
12:01:03
16.30
16.35
16.35
-0.35
1
5745
12:00:43
16.30
16.35
16.30
-0.40
2
5744
12:00:41
16.30
16.35
16.30
-0.40
1
5742
12:00:17
16.25
16.30
16.30
-0.40
1
5741
12:00:17
16.30
16.35
16.30
-0.40
24
5740
11:59:54
16.30
16.35
16.30
-0.40
3
5716
11:59:26
16.30
16.35
16.30
-0.40
1
5713
11:59:19
16.30
16.35
16.30
-0.40
20
5712
11:59:01
16.30
16.35
16.30
-0.40
2
5692
11:57:29
16.30
16.35
16.30
-0.40
1
5690
11:57:14
16.30
16.35
16.30
-0.40
5
5689
11:56:43
16.30
16.35
16.30
-0.40
2
5684
11:56:24
16.30
16.35
16.30
-0.40
5
5682
11:56:10
16.30
16.35
16.30
-0.40
5
5677
11:55:42
16.30
16.35
16.30
-0.40
3
5672
11:55:41
16.30
16.35
16.30
-0.40
4
5669
11:55:38
16.30
16.35
16.30
-0.40
11
5665
11:55:34
16.30
16.35
16.30
-0.40
10
5654
11:54:59
16.30
16.40
16.30
-0.40
2
5644
11:54:59
16.30
16.40
16.30
-0.40
4
5642
11:54:59
16.35
16.40
16.30
-0.40
45
5638
11:54:59
16.35
16.40
16.35
-0.35
15
5593
11:54:52
16.35
16.40
16.35
-0.35
5
5578
11:54:49
16.35
16.40
16.35
-0.35
10
5573
11:53:44
16.35
16.40
16.35
-0.35
1
5563
11:53:40
16.35
16.40
16.35
-0.35
1
5562
11:53:26
16.35
16.40
16.40
-0.30
1
5561
11:52:06
16.35
16.40
16.40
-0.30
1
5560
11:52:04
16.35
16.40
16.35
-0.35
5
5559
11:50:58
16.35
16.40
16.40
-0.30
3
5554
11:50:40
16.35
16.40
16.40
-0.30
1
5551
11:50:07
16.35
16.40
16.40
-0.30
1
5550
11:50:07
16.35
16.40
16.40
-0.30
1
5549
11:49:25
16.35
16.40
16.35
-0.35
3
5548
11:47:44
16.35
16.40
16.35
-0.35
1
5545
11:47:44
16.30
16.35
16.35
-0.35
69
5544
11:47:44
16.30
16.35
16.35
-0.35
5
5475
11:46:20
16.30
16.40
16.30
-0.40
50
5470
11:46:08
16.35
16.40
16.35
-0.35
2
5420
11:46:08
16.35
16.40
16.35
-0.35
3
5418
11:45:31
16.35
16.40
16.35
-0.35
1
5415
11:45:26
16.35
16.40
16.35
-0.35
1
5414
11:45:17
16.35
16.40
16.35
-0.35
1
5413
11:45:08
16.35
16.40
16.35
-0.35
10
5412
11:44:49
16.35
16.40
16.35
-0.35
4
5402
11:44:13
16.35
16.40
16.35
-0.35
3
5398
11:44:13
16.35
16.40
16.35
-0.35
10
5395
11:43:54
16.35
16.40
16.35
-0.35
1
5385
11:43:50
16.35
16.40
16.35
-0.35
10
5384
11:43:48
16.35
16.40
16.35
-0.35
10
5374
11:43:48
16.35
16.40
16.35
-0.35
1
5364
11:43:28
16.35
16.40
16.35
-0.35
1
5363
11:43:25
16.35
16.40
16.35
-0.35
3
5362
11:43:08
16.35
16.40
16.35
-0.35
1
5359
11:43:02
16.35
16.40
16.35
-0.35
1
5358
11:42:27
16.35
16.40
16.35
-0.35
1
5357
11:41:49
16.35
16.40
16.35
-0.35
1
5356
11:41:43
16.35
16.40
16.35
-0.35
3
5355
11:40:38
16.35
16.40
16.35
-0.35
2
5352
11:40:19
16.35
16.40
16.35
-0.35
5
5350
11:39:48
16.35
16.40
16.35
-0.35
1
5345
11:39:18
16.30
16.35
16.35
-0.35
3
5344
11:39:18
16.30
16.35
16.35
-0.35
3
5341
11:39:18
16.35
16.40
16.35
-0.35
1
5338
11:39:09
16.35
16.40
16.35
-0.35
10
5337
11:39:08
16.35
16.40
16.35
-0.35
100
5327
11:38:46
16.35
16.40
16.35
-0.35
1
5227
11:37:41
16.35
16.40
16.35
-0.35
9
5226
11:37:28
16.35
16.40
16.40
-0.30
1
5217
11:37:27
16.35
16.40
16.40
-0.30
2
5216
11:37:02
16.35
16.40
16.40
-0.30
4
5214
11:36:04
16.35
16.40
16.40
-0.30
1
5210
11:35:45
16.35
16.40
16.40
-0.30
3
5209
11:35:36
16.35
16.40
16.35
-0.35
1
5206
11:35:23
16.35
16.40
16.40
-0.30
2
5205
11:34:40
16.40
16.45
16.40
-0.30
2
5203
11:34:40
16.40
16.45
16.40
-0.30
4
5201
11:34:34
16.40
16.45
16.40
-0.30
9
5197
11:34:31
16.40
16.45
16.40
-0.30
4
5188
11:34:27
16.40
16.45
16.40
-0.30
9
5184
11:34:17
16.40
16.45
16.40
-0.30
1
5175
11:34:15
16.40
16.45
16.40
-0.30
1
5174
11:34:14
16.40
16.45
16.45
-0.25
16
5173
11:33:59
16.40
16.45
16.40
-0.30
4
5157
11:33:50
16.40
16.45
16.40
-0.30
1
5153
11:33:49
16.40
16.45
16.45
-0.25
12
5152
11:33:27
16.40
16.45
16.40
-0.30
3
5140
11:33:18
16.40
16.45
16.40
-0.30
1
5137
11:33:15
16.40
16.45
16.40
-0.30
10
5136
11:32:16
16.40
16.45
16.40
-0.30
10
5126
11:31:04
16.40
16.45
16.40
-0.30
3
5116
11:30:46
16.40
16.45
16.45
-0.25
10
5113
11:30:46
16.40
16.45
16.40
-0.30
2
5103
11:30:45
16.40
16.45
16.40
-0.30
2
5101
11:30:19
16.40
16.45
16.40
-0.30
2
5099
11:30:10
16.40
16.45
16.40
-0.30
5
5097
11:30:03
16.40
16.45
16.40
-0.30
3
5092
11:29:59
16.40
16.45
16.40
-0.30
1
5089
11:29:04
16.40
16.45
16.40
-0.30
5
5088
11:29:01
16.40
16.45
16.40
-0.30
1
5083
11:28:47
16.40
16.45
16.40
-0.30
1
5082
11:28:18
16.40
16.45
16.40
-0.30
1
5081
11:28:10
16.40
16.45
16.40
-0.30
4
5080
11:28:00
16.40
16.45
16.40
-0.30
1
5076
11:27:55
16.40
16.45
16.40
-0.30
1
5075
11:27:44
16.40
16.45
16.40
-0.30
1
5074
11:27:38
16.40
16.45
16.40
-0.30
4
5073
11:27:27
16.40
16.45
16.40
-0.30
1
5069
11:27:26
16.40
16.45
16.40
-0.30
14
5068
11:27:21
16.40
16.45
16.40
-0.30
2
5054
11:26:32
16.40
16.45
16.40
-0.30
3
5052
11:26:28
16.40
16.45
16.40
-0.30
1
5049
11:26:19
16.40
16.45
16.40
-0.30
5
5048
11:25:37
16.40
16.45
16.40
-0.30
3
5043
11:25:28
16.40
16.45
16.45
-0.25
1
5040
11:25:11
16.40
16.45
16.40
-0.30
3
5039
11:25:08
16.40
16.45
16.40
-0.30
3
5036
11:25:04
16.40
16.45
16.40
-0.30
10
5033
11:24:59
16.40
16.45
16.40
-0.30
4
5023
11:24:50
16.40
16.45
16.40
-0.30
3
5019
11:24:34
16.40
16.45
16.40
-0.30
3
5016
11:24:24
16.40
16.45
16.40
-0.30
8
5013
11:24:20
16.40
16.45
16.40
-0.30
37
5005
11:24:19
16.40
16.45
16.40
-0.30
10
4968
11:24:17
16.40
16.45
16.40
-0.30
10
4958
11:23:59
16.40
16.45
16.45
-0.25
2
4948
11:23:44
16.40
16.45
16.40
-0.30
10
4946
11:23:43
16.40
16.45
16.40
-0.30
1
4936
11:23:37
16.40
16.45
16.40
-0.30
1
4935
11:23:34
16.40
16.45
16.40
-0.30
2
4934
11:23:27
16.40
16.45
16.40
-0.30
3
4932
11:23:15
16.40
16.45
16.45
-0.25
2
4929
11:23:04
16.40
16.45
16.40
-0.30
5
4927
11:23:01
16.40
16.45
16.40
-0.30
1
4922
11:22:50
16.40
16.45
16.45
-0.25
1
4921
11:22:50
16.40
16.45
16.45
-0.25
1
4920
11:22:44
16.40
16.50
16.40
-0.30
10
4919
11:22:43
16.45
16.50
16.45
-0.25
1
4909
11:22:40
16.40
16.45
16.40
-0.30
1
4908
11:22:36
16.40
16.45
16.40
-0.30
10
4907
11:22:26
16.40
16.45
16.45
-0.25
1
4897
11:22:26
16.40
16.45
16.45
-0.25
1
4896
11:22:26
16.40
16.45
16.45
-0.25
3
4895
11:22:24
16.45
16.50
16.45
-0.25
24
4892
11:22:09
16.45
16.50
16.45
-0.25
2
4868
11:22:04
16.45
16.50
16.45
-0.25
1
4866
11:21:58
16.45
16.50
16.45
-0.25
1
4865
11:21:56
16.45
16.50
16.45
-0.25
9
4864
11:21:56
16.45
16.50
16.45
-0.25
60
4855
11:21:54
16.45
16.50
16.45
-0.25
3
4795
11:21:52
16.45
16.50
16.45
-0.25
1
4792
11:21:51
16.45
16.50
16.45
-0.25
10
4791
11:21:46
16.45
16.50
16.45
-0.25
10
4781
11:21:06
16.45
16.50
16.45
-0.25
2
4771
11:20:47
16.45
16.50
16.50
-0.20
10
4769
11:20:29
16.45
16.50
16.50
-0.20
2
4759
11:20:28
16.45
16.50
16.45
-0.25
1
4757
11:20:16
16.45
16.50
16.45
-0.25
1
4756
11:20:16
16.50
16.55
16.50
-0.20
58
4755
11:20:16
16.50
16.55
16.50
-0.20
8
4697
11:20:16
16.50
16.55
16.50
-0.20
92
4689
11:20:16
16.50
16.55
16.50
-0.20
7
4597
11:20:16
16.50
16.55
16.50
-0.20
2
4590
11:20:16
16.50
16.55
16.50
-0.20
60
4588
11:20:01
16.50
16.55
16.55
-0.15
1
4528
11:19:49
16.50
16.55
16.55
-0.15
1
4527
11:19:10
16.50
16.55
16.50
-0.20
3
4526
11:18:46
16.50
16.55
16.50
-0.20
16
4523
11:17:00
16.50
16.55
16.50
-0.20
4
4507
11:16:51
16.50
16.55
16.50
-0.20
5
4503
11:15:10
16.50
16.55
16.50
-0.20
1
4498
11:14:39
16.50
16.55
16.55
-0.15
1
4497
11:14:16
16.50
16.55
16.50
-0.20
1
4496
11:13:55
16.50
16.55
16.50
-0.20
1
4495
11:13:49
16.50
16.55
16.50
-0.20
1
4494
11:13:33
16.50
16.55
16.50
-0.20
1
4493
11:13:33
16.50
16.55
16.50
-0.20
1
4492
11:13:05
16.50
16.55
16.50
-0.20
8
4491
11:12:25
16.50
16.55
16.55
-0.15
3
4483
11:12:00
16.50
16.55
16.55
-0.15
2
4480
11:11:53
16.50
16.55
16.55
-0.15
1
4478
11:11:05
16.50
16.55
16.55
-0.15
1
4477
11:11:01
16.50
16.55
16.50
-0.20
1
4476
11:11:00
16.50
16.55
16.55
-0.15
6
4475
11:10:08
16.50
16.55
16.50
-0.20
1
4469
11:09:29
16.55
16.60
16.55
-0.15
6
4468
11:09:29
16.55
16.60
16.55
-0.15
15
4462
11:09:29
16.55
16.60
16.55
-0.15
7
4447
11:09:29
16.55
16.60
16.55
-0.15
50
4440
11:08:43
16.55
16.60
16.55
-0.15
3
4390
11:08:43
16.55
16.60
16.55
-0.15
8
4387
11:08:43
16.55
16.60
16.55
-0.15
20
4379
11:08:38
16.55
16.60
16.60
-0.10
2
4359
11:08:25
16.55
16.60
16.55
-0.15
1
4357
11:08:10
16.55
16.60
16.55
-0.15
4
4356
11:08:02
16.55
16.60
16.55
-0.15
1
4352
11:07:42
16.55
16.60
16.55
-0.15
1
4351
11:06:45
16.55
16.60
16.55
-0.15
2
4350
11:05:20
16.55
16.60
16.55
-0.15
1
4348
11:05:14
16.55
16.60
16.55
-0.15
3
4347
11:05:00
16.55
16.60
16.55
-0.15
7
4344
11:05:00
16.55
16.60
16.55
-0.15
18
4337
11:04:19
16.55
16.60
16.55
-0.15
2
4319
11:04:00
16.55
16.60
16.55
-0.15
6
4317
11:03:58
16.55
16.60
16.55
-0.15
19
4311
11:03:58
16.55
16.60
16.55
-0.15
1
4292
11:03:58
16.55
16.60
16.55
-0.15
5
4291
11:02:29
16.55
16.60
16.60
-0.10
2
4286
11:00:57
16.55
16.60
16.55
-0.15
5
4284
10:59:42
16.55
16.60
16.55
-0.15
7
4279
10:59:12
16.55
16.60
16.55
-0.15
4
4272
10:58:29
16.60
16.65
16.60
-0.10
31
4268
10:58:29
16.60
16.65
16.60
-0.10
13
4237
10:57:07
16.60
16.65
16.60
-0.10
2
4224
10:57:00
16.60
16.65
16.60
-0.10
11
4222
10:56:48
16.60
16.65
16.65
-0.05
1
4211
10:53:23
16.60
16.65
16.65
-0.05
1
4210
10:53:19
16.65
16.70
16.65
-0.05
4
4209
10:53:14
16.65
16.70
16.65
-0.05
1
4205
10:52:06
16.60
16.65
16.65
-0.05
19
4204
10:52:04
16.60
16.65
16.65
-0.05
1
4185
10:52:01
16.60
16.65
16.65
-0.05
5
4184
10:51:52
16.60
16.65
16.60
-0.10
1
4179
10:51:27
16.60
16.65
16.60
-0.10
1
4178
10:51:19
16.60
16.65
16.60
-0.10
1
4177
10:50:29
16.60
16.65
16.60
-0.10
2
4176
10:50:22
16.60
16.65
16.65
-0.05
1
4174
10:50:09
16.60
16.65
16.65
-0.05
3
4173
10:49:03
16.55
16.60
16.60
-0.10
50
4170
10:47:47
16.55
16.60
16.60
-0.10
2
4120
10:47:37
16.55
16.60
16.60
-0.10
1
4118
10:47:30
16.55
16.60
16.60
-0.10
5
4117
10:47:18
16.55
16.60
16.60
-0.10
2
4112
10:46:36
16.55
16.60
16.60
-0.10
10
4110
10:46:19
16.55
16.60
16.55
-0.15
1
4100
10:45:57
16.55
16.60
16.55
-0.15
1
4099
10:45:56
16.55
16.60
16.55
-0.15
6
4098
10:45:37
16.55
16.60
16.55
-0.15
4
4092
10:45:36
16.55
16.60
16.55
-0.15
20
4088
10:45:12
16.55
16.60
16.55
-0.15
1
4068
10:42:32
16.55
16.60
16.55
-0.15
4
4067
10:42:27
16.55
16.60
16.55
-0.15
1
4063
10:41:33
16.50
16.55
16.55
-0.15
2
4062
10:41:33
16.55
16.60
16.55
-0.15
4
4060
10:41:16
16.55
16.60
16.50
-0.20
2
4056
10:41:16
16.55
16.60
16.55
-0.15
8
4054
10:40:57
16.55
16.60
16.55
-0.15
1
4046
10:40:57
16.55
16.60
16.55
-0.15
13
4045
10:40:57
16.50
16.55
16.55
-0.15
29
4032
10:40:39
16.50
16.55
16.55
-0.15
5
4003
10:40:23
16.50
16.55
16.55
-0.15
10
3998
10:40:02
16.50
16.55
16.55
-0.15
2
3988
10:39:56
16.50
16.55
16.55
-0.15
1
3986
10:39:51
16.50
16.55
16.55
-0.15
1
3985
10:39:35
16.50
16.55
16.50
-0.20
10
3984
10:39:32
16.50
16.55
16.50
-0.20
2
3974
10:39:04
16.50
16.55
16.50
-0.20
1
3972
10:39:04
16.50
16.55
16.50
-0.20
1
3971
10:39:04
16.50
16.55
16.50
-0.20
3
3970
10:39:04
16.50
16.55
16.50
-0.20
1
3967
10:39:04
16.55
16.60
16.55
-0.15
92
3966
10:39:00
16.55
16.60
16.55
-0.15
10
3874
10:38:57
16.55
16.60
16.55
-0.15
2
3864
10:38:46
16.55
16.60
16.60
-0.10
1
3862
10:37:29
16.55
16.60
16.60
-0.10
1
3861
10:37:25
16.55
16.60
16.60
-0.10
5
3860
10:37:11
16.55
16.60
16.55
-0.15
2
3855
10:37:06
16.55
16.60
16.55
-0.15
10
3853
10:36:38
16.60
16.65
16.60
-0.10
5
3843
10:36:38
16.55
16.60
16.60
-0.10
5
3838
10:36:37
16.55
16.60
16.60
-0.10
1
3833
10:35:31
16.55
16.60
16.60
-0.10
5
3832
10:34:24
16.55
16.60
16.60
-0.10
5
3827
10:34:02
16.60
16.65
16.60
-0.10
1
3822
10:34:00
16.55
16.60
16.60
-0.10
1
3821
10:34:00
16.60
16.65
16.60
-0.10
1
3820
10:33:55
16.60
16.65
16.60
-0.10
1
3819
10:33:16
16.60
16.65
16.60
-0.10
3
3818
10:32:46
16.55
16.60
16.60
-0.10
1
3815
10:32:39
16.55
16.60
16.60
-0.10
1
3814
10:32:28
16.60
16.65
16.60
-0.10
4
3813
10:32:17
16.60
16.65
16.60
-0.10
1
3809
10:32:16
16.60
16.65
16.60
-0.10
1
3808
10:31:54
16.60
16.65
16.60
-0.10
2
3807
10:31:34
16.60
16.65
16.60
-0.10
1
3805
10:30:39
16.60
16.65
16.60
-0.10
1
3804
10:30:12
16.60
16.65
16.60
-0.10
16
3803
10:30:06
16.60
16.65
16.60
-0.10
1
3787
10:29:45
16.60
16.65
16.60
-0.10
1
3786
10:29:24
16.60
16.65
16.60
-0.10
3
3785
10:28:59
16.60
16.65
16.60
-0.10
1
3782
10:27:58
16.60
16.65
16.60
-0.10
5
3781
10:27:33
16.60
16.65
16.60
-0.10
4
3776
10:27:26
16.60
16.65
16.60
-0.10
2
3772
10:27:03
16.55
16.60
16.60
-0.10
42
3770
10:26:56
16.55
16.60
16.60
-0.10
1
3728
10:26:47
16.55
16.60
16.55
-0.15
5
3727
10:26:36
16.55
16.60
16.55
-0.15
5
3722
10:26:31
16.60
16.65
16.60
-0.10
81
3717
10:26:31
16.60
16.65
16.60
-0.10
14
3636
10:25:46
16.60
16.65
16.60
-0.10
10
3622
10:25:31
16.60
16.65
16.60
-0.10
1
3612
10:24:53
16.60
16.65
16.60
-0.10
2
3611
10:24:35
16.60
16.65
16.60
-0.10
5
3609
10:23:04
16.60
16.65
16.65
-0.05
2
3604
10:22:10
16.60
16.65
16.65
-0.05
1
3602
10:21:55
16.60
16.65
16.65
-0.05
3
3601
10:20:27
16.60
16.65
16.65
-0.05
10
3598
10:20:12
16.65
16.70
16.65
-0.05
50
3588
10:19:52
16.65
16.70
16.65
-0.05
10
3538
10:19:37
16.65
16.70
16.65
-0.05
5
3528
10:19:27
16.65
16.70
16.70
0
5
3523
10:19:17
16.65
16.70
16.70
0
1
3518
10:18:36
16.65
16.70
16.70
0
1
3517
10:18:29
16.65
16.70
16.70
0
1
3516
10:17:17
16.70
16.75
16.70
0
6
3515
10:17:07
16.70
16.75
16.70
0
1
3509
10:16:51
16.70
16.75
16.70
0
1
3508
10:16:20
16.70
16.75
16.70
0
3
3507
10:16:03
16.70
16.75
16.70
0
10
3504
10:15:49
16.70
16.75
16.70
0
2
3494
10:15:33
16.70
16.75
16.70
0
2
3492
10:14:58
16.65
16.70
16.70
0
4
3490
10:14:30
16.70
16.75
16.70
0
1
3486
10:14:18
16.70
16.75
16.70
0
1
3485
10:14:04
16.70
16.75
16.70
0
1
3484
10:13:43
16.65
16.70
16.70
0
57
3483
10:13:43
16.65
16.70
16.70
0
15
3426
10:13:09
16.65
16.70
16.70
0
50
3411
10:12:05
16.65
16.70
16.70
0
1
3361
10:11:29
16.65
16.70
16.70
0
8
3360
10:11:13
16.65
16.70
16.70
0
2
3352
10:10:41
16.65
16.70
16.70
0
20
3350
10:10:26
16.65
16.70
16.70
0
10
3330
10:09:05
16.65
16.70
16.70
0
5
3320
10:07:41
16.60
16.65
16.65
-0.05
90
3315
10:07:38
16.60
16.65
16.60
-0.10
1
3225
10:06:52
16.60
16.65
16.60
-0.10
5
3224
10:06:46
16.60
16.65
16.60
-0.10
2
3219
10:06:31
16.60
16.65
16.60
-0.10
1
3217
10:06:05
16.60
16.65
16.60
-0.10
1
3216
10:05:26
16.60
16.65
16.60
-0.10
10
3215
10:04:27
16.55
16.60
16.60
-0.10
26
3205
10:04:20
16.55
16.60
16.60
-0.10
1
3179
10:04:17
16.60
16.65
16.60
-0.10
18
3178
10:04:13
16.60
16.65
16.60
-0.10
1
3160
10:03:48
16.60
16.65
16.60
-0.10
1
3159
10:03:45
16.60
16.65
16.60
-0.10
1
3158
10:03:32
16.60
16.65
16.60
-0.10
1
3157
10:03:32
16.60
16.65
16.60
-0.10
30
3156
10:03:17
16.60
16.65
16.60
-0.10
10
3126
10:02:55
16.55
16.60
16.60
-0.10
25
3116
10:02:38
16.60
16.65
16.60
-0.10
8
3091
10:02:38
16.55
16.60
16.60
-0.10
22
3083
10:02:23
16.55
16.60
16.55
-0.15
1
3061
10:02:13
16.60
16.65
16.60
-0.10
79
3060
10:02:12
16.60
16.65
16.60
-0.10
4
2981
10:01:23
16.60
16.65
16.65
-0.05
2
2977
10:01:11
16.60
16.65
16.65
-0.05
1
2975
10:00:45
16.60
16.65
16.60
-0.10
5
2974
10:00:44
16.60
16.65
16.60
-0.10
1
2969
10:00:30
16.60
16.65
16.60
-0.10
1
2968
09:59:48
16.60
16.65
16.65
-0.05
2
2967
09:59:40
16.60
16.65
16.60
-0.10
1
2965
09:59:36
16.60
16.65
16.60
-0.10
1
2964
09:58:53
16.60
16.65
16.60
-0.10
1
2963
09:58:13
16.60
16.65
16.65
-0.05
3
2962
09:58:11
16.60
16.65
16.60
-0.10
5
2959
09:58:02
16.65
16.70
16.65
-0.05
28
2954
09:57:40
16.65
16.70
16.65
-0.05
2
2926
09:57:26
16.65
16.70
16.65
-0.05
1
2924
09:57:22
16.65
16.70
16.65
-0.05
1
2923
09:55:42
16.65
16.70
16.65
-0.05
2
2922
09:55:14
16.70
16.75
16.70
0
57
2920
09:55:14
16.70
16.75
16.70
0
10
2863
09:54:51
16.70
16.75
16.70
0
1
2853
09:54:37
16.70
16.75
16.70
0
1
2852
09:54:34
16.70
16.75
16.70
0
25
2851
09:53:21
16.70
16.75
16.70
0
10
2826
09:53:03
16.70
16.75
16.75
+0.05
20
2816
09:52:40
16.65
16.70
16.70
0
4
2796
09:52:12
16.70
16.75
16.70
0
2
2792
09:52:12
16.60
16.70
16.70
0
28
2790
09:52:10
16.60
16.65
16.65
-0.05
1
2762
09:52:01
16.65
16.70
16.70
0
4
2761
09:51:47
16.65
16.70
16.70
0
1
2757
09:51:27
16.65
16.70
16.70
0
1
2756
09:51:27
16.60
16.65
16.65
-0.05
182
2755
09:51:13
16.65
16.70
16.65
-0.05
24
2573
09:51:04
16.65
16.70
16.65
-0.05
2
2549
09:50:51
16.65
16.70
16.65
-0.05
1
2547
09:50:13
16.65
16.70
16.65
-0.05
1
2546
09:50:09
16.65
16.70
16.70
0
2
2545
09:49:54
16.65
16.70
16.70
0
1
2543
09:49:19
16.65
16.70
16.70
0
6
2542
09:49:17
16.65
16.70
16.65
-0.05
10
2536
09:48:56
16.60
16.65
16.65
-0.05
9
2526
09:48:41
16.60
16.65
16.65
-0.05
2
2517
09:48:40
16.60
16.65
16.60
-0.10
24
2515
09:48:34
16.60
16.65
16.65
-0.05
4
2491
09:48:34
16.65
16.70
16.65
-0.05
26
2487
09:48:12
16.65
16.70
16.65
-0.05
1
2461
09:48:11
16.65
16.70
16.65
-0.05
2
2460
09:48:01
16.60
16.65
16.65
-0.05
11
2458
09:47:56
16.65
16.70
16.65
-0.05
22
2447
09:46:15
16.65
16.70
16.70
0
1
2425
09:46:05
16.65
16.70
16.70
0
16
2424
09:46:05
16.65
16.70
16.65
-0.05
1
2408
09:45:56
16.65
16.70
16.65
-0.05
5
2407
09:45:56
16.60
16.65
16.65
-0.05
15
2402
09:45:56
16.60
16.65
16.60
-0.10
10
2387
09:45:49
16.60
16.65
16.65
-0.05
1
2377
09:45:48
16.65
16.70
16.65
-0.05
19
2376
09:45:48
16.60
16.65
16.65
-0.05
1
2357
09:45:46
16.60
16.65
16.65
-0.05
1
2356
09:45:22
16.65
16.70
16.65
-0.05
4
2355
09:45:22
16.65
16.70
16.65
-0.05
1
2351
09:44:59
16.65
16.70
16.65
-0.05
2
2350
09:44:49
16.65
16.70
16.65
-0.05
1
2348
09:44:46
16.65
16.70
16.65
-0.05
3
2347
09:44:46
16.60
16.65
16.65
-0.05
6
2344
09:44:37
16.60
16.65
16.65
-0.05
1
2338
09:44:37
16.60
16.65
16.65
-0.05
1
2337
09:44:10
16.60
16.65
16.65
-0.05
4
2336
09:43:17
16.65
16.70
16.65
-0.05
5
2332
09:42:19
16.60
16.70
16.60
-0.10
4
2327
09:42:12
16.65
16.70
16.65
-0.05
2
2323
09:41:11
16.60
16.70
16.60
-0.10
1
2321
09:41:11
16.60
16.70
16.60
-0.10
1
2320
09:41:04
16.60
16.70
16.60
-0.10
10
2319
09:40:55
16.60
16.70
16.70
0
1
2309
09:40:46
16.60
16.70
16.70
0
1
2308
09:40:24
16.60
16.70
16.70
0
1
2307
09:40:15
16.70
16.75
16.70
0
10
2306
09:39:05
16.75
16.80
16.75
+0.05
3
2296
09:39:05
16.75
16.80
16.75
+0.05
4
2293
09:39:05
16.70
16.75
16.75
+0.05
14
2289
09:38:31
16.70
16.75
16.75
+0.05
3
2275
09:38:13
16.70
16.75
16.75
+0.05
5
2272
09:38:05
16.70
16.75
16.75
+0.05
1
2267
09:38:00
16.70
16.75
16.75
+0.05
1
2266
09:38:00
16.75
16.80
16.75
+0.05
9
2265
09:37:59
16.75
16.80
16.75
+0.05
1
2256
09:37:53
16.75
16.80
16.75
+0.05
4
2255
09:37:42
16.70
16.75
16.75
+0.05
8
2251
09:37:42
16.70
16.75
16.75
+0.05
2
2243
09:37:36
16.70
16.75
16.75
+0.05
1
2241
09:37:36
16.70
16.75
16.75
+0.05
7
2240
09:37:35
16.70
16.75
16.75
+0.05
1
2233
09:37:24
16.70
16.75
16.75
+0.05
1
2232
09:37:19
16.70
16.75
16.75
+0.05
8
2231
09:37:19
16.75
16.80
16.75
+0.05
12
2223
09:37:11
16.70
16.75
16.75
+0.05
18
2211
09:37:11
16.70
16.75
16.75
+0.05
38
2193
09:37:07
16.70
16.75
16.75
+0.05
1
2155
09:37:07
16.70
16.75
16.75
+0.05
1
2154
09:37:03
16.70
16.75
16.75
+0.05
2
2153
09:36:44
16.65
16.70
16.70
0
107
2151
09:36:09
16.55
16.65
16.65
-0.05
16
2044
09:36:09
16.60
16.65
16.55
-0.15
2
2028
09:36:09
16.60
16.65
16.60
-0.10
4
2026
09:35:15
16.55
16.65
16.55
-0.15
4
2022
09:35:06
16.55
16.60
16.60
-0.10
1
2018
09:35:06
16.55
16.60
16.60
-0.10
1
2017
09:34:56
16.60
16.65
16.60
-0.10
2
2016
09:34:36
16.60
16.65
16.60
-0.10
5
2014
09:33:47
16.55
16.60
16.60
-0.10
8
2009
09:33:38
16.55
16.60
16.60
-0.10
12
2001
09:33:12
16.60
16.65
16.60
-0.10
2
1989
09:32:43
16.55
16.60
16.60
-0.10
20
1987
09:32:43
16.60
16.65
16.60
-0.10
10
1967
09:32:35
16.60
16.65
16.65
-0.05
3
1957
09:32:28
16.65
16.70
16.65
-0.05
2
1954
09:32:17
16.65
16.70
16.65
-0.05
8
1952
09:31:54
16.65
16.70
16.65
-0.05
3
1944
09:31:51
16.65
16.70
16.70
0
5
1941
09:31:36
16.65
16.70
16.70
0
1
1936
09:31:35
16.65
16.70
16.70
0
1
1935
09:31:34
16.65
16.70
16.70
0
1
1934
09:31:32
16.65
16.70
16.70
0
10
1933
09:30:58
16.65
16.70
16.65
-0.05
1
1923
09:30:05
16.65
16.70
16.65
-0.05
2
1922
09:30:03
16.60
16.65
16.65
-0.05
15
1920
09:29:49
16.60
16.65
16.60
-0.10
2
1905
09:29:44
16.60
16.65
16.65
-0.05
2
1903
09:29:04
16.55
16.60
16.60
-0.10
1
1901
09:28:57
16.55
16.60
16.60
-0.10
5
1900
09:28:55
16.55
16.60
16.55
-0.15
1
1895
09:28:54
16.55
16.60
16.55
-0.15
1
1894
09:28:12
16.55
16.60
16.55
-0.15
1
1893
09:28:07
16.55
16.60
16.60
-0.10
9
1892
09:28:07
16.50
16.55
16.55
-0.15
15
1883
09:28:06
16.50
16.55
16.55
-0.15
25
1868
09:28:06
16.50
16.55
16.50
-0.20
1
1843
09:27:44
16.50
16.55
16.50
-0.20
2
1842
09:27:34
16.50
16.55
16.50
-0.20
5
1840
09:27:20
16.50
16.55
16.50
-0.20
1
1835
09:26:36
16.50
16.55
16.55
-0.15
10
1834
09:26:11
16.50
16.55
16.50
-0.20
2
1824
09:26:10
16.50
16.55
16.50
-0.20
1
1822
09:26:04
16.50
16.55
16.50
-0.20
1
1821
09:25:55
16.50
16.55
16.50
-0.20
3
1820
09:25:55
16.50
16.55
16.50
-0.20
1
1817
09:25:46
16.50
16.55
16.50
-0.20
1
1816
09:25:45
16.50
16.55
16.50
-0.20
4
1815
09:25:42
16.50
16.55
16.50
-0.20
1
1811
09:25:39
16.50
16.55
16.50
-0.20
1
1810
09:25:37
16.50
16.55
16.55
-0.15
2
1809
09:25:33
16.50
16.55
16.50
-0.20
1
1807
09:25:31
16.50
16.55
16.50
-0.20
1
1806
09:25:23
16.50
16.55
16.50
-0.20
7
1805
09:25:17
16.45
16.50
16.50
-0.20
6
1798
09:25:17
16.50
16.55
16.50
-0.20
14
1792
09:25:16
16.50
16.55
16.50
-0.20
1
1778
09:25:13
16.50
16.55
16.50
-0.20
1
1777
09:24:34
16.45
16.50
16.50
-0.20
2
1776
09:24:34
16.45
16.50
16.50
-0.20
1
1774
09:24:34
16.45
16.50
16.50
-0.20
80
1773
09:24:32
16.45
16.50
16.45
-0.25
1
1693
09:24:31
16.45
16.50
16.45
-0.25
4
1692
09:24:28
16.45
16.50
16.45
-0.25
1
1688
09:24:26
16.45
16.50
16.45
-0.25
1
1687
09:24:23
16.45
16.50
16.45
-0.25
1
1686
09:24:23
16.45
16.50
16.45
-0.25
4
1685
09:24:15
16.45
16.50
16.45
-0.25
1
1681
09:24:13
16.45
16.50
16.45
-0.25
1
1680
09:23:39
16.45
16.50
16.45
-0.25
2
1679
09:23:39
16.45
16.50
16.45
-0.25
5
1677
09:23:37
16.40
16.45
16.45
-0.25
11
1672
09:23:37
16.45
16.50
16.45
-0.25
1
1661
09:23:37
16.45
16.50
16.45
-0.25
12
1660
09:23:37
16.45
16.50
16.45
-0.25
1
1648
09:23:37
16.45
16.50
16.45
-0.25
9
1647
09:23:37
16.45
16.50
16.45
-0.25
35
1638
09:23:31
16.45
16.50
16.45
-0.25
1
1603
09:23:31
16.45
16.50
16.45
-0.25
1
1602
09:23:31
16.45
16.50
16.45
-0.25
2
1601
09:23:31
16.50
16.55
16.50
-0.20
124
1599
09:23:26
16.50
16.55
16.55
-0.15
10
1475
09:23:25
16.50
16.55
16.55
-0.15
1
1465
09:23:21
16.50
16.55
16.50
-0.20
2
1464
09:23:08
16.50
16.55
16.50
-0.20
1
1462
09:23:00
16.50
16.55
16.50
-0.20
3
1461
09:22:55
16.50
16.55
16.50
-0.20
5
1458
09:22:52
16.50
16.55
16.50
-0.20
4
1453
09:22:49
16.50
16.55
16.50
-0.20
15
1449
09:22:46
16.50
16.55
16.50
-0.20
10
1434
09:22:45
16.50
16.55
16.50
-0.20
3
1424
09:22:44
16.50
16.55
16.50
-0.20
5
1421
09:22:32
16.50
16.55
16.50
-0.20
4
1416
09:21:20
16.55
16.60
16.55
-0.15
5
1412
09:21:17
16.55
16.60
16.55
-0.15
3
1407
09:21:06
16.55
16.60
16.55
-0.15
2
1404
09:21:02
16.55
16.60
16.55
-0.15
10
1402
09:20:54
16.55
16.60
16.55
-0.15
1
1392
09:20:52
16.55
16.60
16.60
-0.10
1
1391
09:20:51
16.55
16.60
16.55
-0.15
3
1390
09:20:34
16.55
16.60
16.55
-0.15
1
1387
09:20:23
16.55
16.60
16.55
-0.15
1
1386
09:20:16
16.60
16.65
16.60
-0.10
25
1385
09:20:12
16.60
16.65
16.60
-0.10
1
1360
09:20:09
16.60
16.65
16.60
-0.10
1
1359
09:19:13
16.60
16.65
16.65
-0.05
1
1358
09:19:04
16.60
16.65
16.65
-0.05
1
1357
09:19:01
16.60
16.65
16.65
-0.05
1
1356
09:18:17
16.60
16.65
16.65
-0.05
1
1355
09:18:14
16.60
16.65
16.60
-0.10
1
1354
09:18:12
16.60
16.65
16.60
-0.10
1
1353
09:18:09
16.60
16.65
16.60
-0.10
1
1352
09:18:04
16.65
16.70
16.60
-0.10
1
1351
09:17:08
16.65
16.70
16.65
-0.05
16
1350
09:16:50
16.65
16.70
16.70
0
1
1334
09:16:28
16.65
16.70
16.70
0
5
1333
09:15:34
16.65
16.70
16.70
0
5
1328
09:15:18
16.65
16.70
16.70
0
20
1323
09:15:09
16.65
16.70
16.70
0
2
1303
09:15:01
16.65
16.70
16.65
-0.05
9
1301
09:15:01
16.65
16.70
16.65
-0.05
1
1292
09:14:30
16.65
16.70
16.65
-0.05
2
1291
09:14:23
16.65
16.70
16.70
0
3
1289
09:14:19
16.70
16.75
16.70
0
9
1286
09:14:15
16.65
16.70
16.70
0
7
1277
09:14:09
16.70
16.75
16.70
0
14
1270
09:14:04
16.70
16.75
16.70
0
13
1256
09:13:57
16.75
16.80
16.75
+0.05
34
1243
09:13:57
16.75
16.80
16.75
+0.05
2
1209
09:13:44
16.75
16.80
16.80
+0.10
1
1207
09:13:38
16.75
16.80
16.80
+0.10
2
1206
09:12:54
16.75
16.80
16.75
+0.05
1
1204
09:12:53
16.70
16.80
16.80
+0.10
10
1203
09:12:53
16.70
16.80
16.80
+0.10
2
1193
09:12:51
16.70
16.75
16.75
+0.05
2
1191
09:12:46
16.70
16.75
16.75
+0.05
2
1189
09:12:44
16.70
16.75
16.75
+0.05
8
1187
09:12:44
16.70
16.75
16.75
+0.05
1
1179
09:12:40
16.70
16.75
16.75
+0.05
3
1178
09:12:26
16.75
16.80
16.75
+0.05
19
1175
09:12:19
16.75
16.80
16.75
+0.05
1
1156
09:12:17
16.75
16.80
16.75
+0.05
1
1155
09:12:12
16.75
16.80
16.75
+0.05
7
1154
09:12:09
16.75
16.80
16.75
+0.05
1
1147
09:12:02
16.70
16.75
16.75
+0.05
43
1146
09:11:57
16.70
16.75
16.75
+0.05
1
1103
09:11:26
16.70
16.75
16.75
+0.05
4
1102
09:11:17
16.70
16.75
16.75
+0.05
2
1098
09:09:50
16.60
16.65
16.65
-0.05
16
1096
09:09:50
16.60
16.65
16.65
-0.05
3
1080
09:09:45
16.60
16.65
16.60
-0.10
1
1077
09:09:41
16.60
16.65
16.60
-0.10
17
1076
09:09:25
16.55
16.60
16.60
-0.10
9
1059
09:09:24
16.55
16.60
16.55
-0.15
3
1050
09:09:18
16.50
16.55
16.55
-0.15
1
1047
09:09:16
16.50
16.55
16.55
-0.15
4
1046
09:09:16
16.55
16.60
16.55
-0.15
16
1042
09:09:13
16.55
16.60
16.55
-0.15
14
1026
09:09:06
16.55
16.60
16.55
-0.15
1
1012
09:08:57
16.55
16.60
16.55
-0.15
6
1011
09:08:53
16.55
16.60
16.55
-0.15
1
1005
09:08:47
16.55
16.60
16.55
-0.15
1
1004
09:08:47
16.55
16.60
16.55
-0.15
8
1003
09:08:47
16.55
16.60
16.55
-0.15
90
995
09:08:28
16.55
16.60
16.55
-0.15
2
905
09:08:05
16.60
16.65
16.60
-0.10
8
903
09:07:29
16.60
16.65
16.55
-0.15
1
895
09:07:29
16.60
16.65
16.60
-0.10
11
894
09:07:28
16.60
16.65
16.60
-0.10
10
883
09:06:57
16.60
16.70
16.60
-0.10
10
873
09:06:48
16.60
16.65
16.65
-0.05
1
863
09:06:47
16.60
16.65
16.60
-0.10
1
862
09:06:42
16.60
16.65
16.65
-0.05
3
861
09:06:27
16.60
16.65
16.65
-0.05
2
858
09:05:31
16.60
16.65
16.60
-0.10
25
856
09:05:31
16.60
16.65
16.65
-0.05
5
831
09:05:23
16.60
16.65
16.60
-0.10
3
826
09:05:15
16.60
16.65
16.65
-0.05
1
823
09:04:00
16.75
16.80
16.75
+0.05
1
822
09:04:00
16.75
16.80
16.75
+0.05
2
821
09:04:00
16.75
16.80
16.75
+0.05
1
819
09:03:39
16.75
16.80
16.75
+0.05
15
818
09:03:32
16.75
16.80
16.75
+0.05
1
803
09:03:28
16.70
16.75
16.75
+0.05
1
802
09:03:27
16.70
16.75
16.75
+0.05
2
801
09:03:26
16.70
16.75
16.75
+0.05
2
799
09:03:20
16.70
16.75
16.75
+0.05
1
797
09:03:08
16.75
16.80
16.75
+0.05
6
796
09:03:08
16.75
16.80
16.75
+0.05
4
790
09:02:58
16.70
16.75
16.75
+0.05
1
786
09:02:55
16.75
16.80
16.75
+0.05
2
785
09:02:50
16.70
16.75
16.75
+0.05
3
783
09:02:48
16.70
16.75
16.75
+0.05
1
780
09:02:44
16.70
16.75
16.70
0
1
779
09:02:39
16.70
16.75
16.75
+0.05
2
778
09:02:38
16.70
16.75
16.70
0
1
776
09:02:34
16.70
16.75
16.70
0
1
775
09:02:28
16.70
16.75
16.70
0
7
774
09:02:28
16.60
16.70
16.70
0
35
767
09:02:24
16.60
16.65
16.65
-0.05
3
732
09:02:24
16.65
16.70
16.65
-0.05
32
729
09:02:14
16.70
16.75
16.70
0
1
697
09:02:13
16.70
16.75
16.70
0
1
696
09:02:10
16.70
16.75
16.70
0
3
695
09:02:10
16.70
16.75
16.70
0
1
692
09:02:10
16.70
16.75
16.70
0
4
691
09:02:09
16.70
16.75
16.70
0
3
687
09:02:07
16.70
16.75
16.70
0
5
684
09:02:01
16.70
16.75
16.70
0
1
679
09:02:00
16.65
16.75
16.75
+0.05
1
678
09:01:51
16.70
16.75
16.70
0
1
677
09:01:51
16.70
16.75
16.70
0
7
676
09:01:51
16.60
16.70
16.70
0
2
669
09:01:47
16.70
16.75
16.70
0
1
667
09:01:42
16.65
16.70
16.70
0
13
666
09:01:42
16.60
16.65
16.65
-0.05
6
653
09:01:35
16.60
16.65
16.65
-0.05
10
647
09:01:20
16.55
16.60
16.60
-0.10
11
637
09:01:19
16.55
16.60
16.55
-0.15
1
626
09:01:18
16.55
16.60
16.60
-0.10
1
625
09:01:07
16.55
16.60
16.55
-0.15
2
624
09:01:06
16.55
16.60
16.60
-0.10
14
622
09:00:41
16.55
16.60
16.55
-0.15
1
608
09:00:21
16.50
16.60
16.60
-0.10
1
607
09:00:20
16.50
16.55
16.55
-0.15
1
606
09:00:19
16.55
16.65
16.55
-0.15
73
605
09:00:19
16.55
16.65
16.55
-0.15
3
532
09:00:19
16.60
16.70
16.60
-0.10
3
529
09:00:19
16.60
16.70
16.60
-0.10
51
526
09:00:19
16.65
16.70
16.65
-0.05
6
475
09:00:19
--
--
16.65
-0.05
57
469
其他人也逛...
SONY WH-1000XM6 無線藍牙降噪耳罩式耳機
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
統一超商10000元虛擬商品卡
HITACHI日立 7公升舒適節電除濕機 RD-14FR
麥當勞薯條(中)即享券
TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟
POCO C85 8G/256GB(三入組)
獵人《幻影旅團精裝版》一卡通套組 代銷
羅技 ALTO KEYS K98M 機械式無線鍵盤
Samsung Galaxy A56 5G (8G/256G)
Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬 錶殼搭配 淡胭粉色運動錶帶
Apple iPhone 17 (256G)
vivo Y39 5G (8G/256G) 兩入組
NWT威技 WiFi智慧16L除濕機WDH-16EN
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
個股名稱
【歐股盤後】憂能源危機 挫跌☆
友達ADR20日下跌0.09美元跌幅1....
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
‧
健亞回應併購質疑 強調財務穩健...
‧
【盤後焦點】台股震盪近610點收...
‧
台積電ADR20日下跌9.55美元跌幅...
更多
加密貨幣
比特幣
BTC
70683.01
771.48
1.10%
以太幣
ETH
2152.58
15.19
0.71%
瑞波幣
XRP
1.45
0.00
0.19%
比特幣現金
BCH
470.82
15.41
3.38%
萊特幣
LTC
56.27
0.76
1.37%
卡達幣
ADA
0.266252
0.00
-0.41%
波場幣
TRX
0.307859
0.00
1.44%
恆星幣
XLM
0.165539
0.00
0.11%
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。
