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
航運物流業展望2026年 AI撐起空運、散裝運價回穩
熱門
驊陞受記憶體缺料影響 去年12月營收2.84億元連3降
更新報價
樂事綠能
(1529)
電機機械
上市
19.40
▲+0.50
+2.65%
0.59
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.50
2,979
19.40
16
19.45
2
19.00
20.45
18.75
18.90
+ 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)
13:30:00
19.40
19.45
19.40
+0.50
118
2979
13:24:58
19.50
19.55
19.50
+0.60
1
2861
13:24:31
19.45
19.50
19.55
+0.65
1
2860
13:24:31
19.45
19.50
19.50
+0.60
2
2859
13:24:19
19.45
19.50
19.50
+0.60
1
2857
13:24:15
19.50
19.55
19.50
+0.60
7
2856
13:24:09
19.45
19.50
19.50
+0.60
3
2849
13:24:08
19.45
19.50
19.45
+0.55
1
2846
13:24:04
19.45
19.50
19.50
+0.60
2
2845
13:23:03
19.45
19.50
19.50
+0.60
2
2843
13:22:49
19.45
19.50
19.45
+0.55
1
2841
13:22:43
19.45
19.50
19.45
+0.55
1
2840
13:22:30
19.45
19.50
19.45
+0.55
4
2839
13:22:21
19.45
19.50
19.45
+0.55
2
2835
13:21:59
19.45
19.50
19.50
+0.60
1
2833
13:21:59
19.50
19.55
19.50
+0.60
1
2832
13:21:18
19.50
19.55
19.50
+0.60
1
2831
13:20:21
19.50
19.55
19.50
+0.60
1
2830
13:19:39
19.45
19.50
19.50
+0.60
1
2829
13:19:34
19.45
19.50
19.50
+0.60
1
2828
13:19:07
19.45
19.50
19.50
+0.60
4
2827
13:19:07
19.50
19.55
19.50
+0.60
1
2823
13:19:02
19.50
19.55
19.50
+0.60
1
2822
13:18:02
19.45
19.50
19.50
+0.60
4
2821
13:18:02
19.50
19.55
19.50
+0.60
5
2817
13:17:27
19.50
19.55
19.55
+0.65
1
2812
13:16:29
19.45
19.50
19.50
+0.60
1
2811
13:16:29
19.45
19.50
19.50
+0.60
8
2810
13:16:29
19.45
19.50
19.50
+0.60
2
2802
13:16:19
19.45
19.50
19.45
+0.55
1
2800
13:15:39
19.45
19.50
19.45
+0.55
1
2799
13:14:40
19.40
19.50
19.50
+0.60
2
2798
13:14:33
19.40
19.50
19.40
+0.50
1
2796
13:14:19
19.40
19.45
19.45
+0.55
1
2795
13:14:15
19.45
19.50
19.45
+0.55
4
2794
13:14:09
19.45
19.50
19.45
+0.55
4
2790
13:13:42
19.45
19.50
19.50
+0.60
1
2786
13:13:42
19.45
19.50
19.50
+0.60
1
2785
13:13:40
19.50
19.55
19.50
+0.60
28
2784
13:13:39
19.50
19.55
19.50
+0.60
1
2756
13:13:34
19.50
19.55
19.50
+0.60
1
2755
13:13:20
19.50
19.55
19.50
+0.60
1
2754
13:12:34
19.55
19.60
19.55
+0.65
6
2753
13:11:47
19.55
19.60
19.55
+0.65
1
2747
13:11:33
19.55
19.60
19.55
+0.65
1
2746
13:11:21
19.55
19.60
19.55
+0.65
10
2745
13:11:14
19.55
19.60
19.55
+0.65
1
2735
13:08:44
19.55
19.60
19.60
+0.70
1
2734
13:08:26
19.60
19.65
19.60
+0.70
1
2733
13:08:16
19.60
19.65
19.60
+0.70
1
2732
13:08:06
19.60
19.65
19.60
+0.70
3
2731
13:07:19
19.55
19.60
19.60
+0.70
1
2728
13:07:12
19.60
19.65
19.60
+0.70
1
2727
13:07:12
19.60
19.65
19.60
+0.70
1
2726
13:06:57
19.60
19.65
19.60
+0.70
1
2725
13:06:33
19.60
19.65
19.65
+0.75
1
2724
13:05:14
19.55
19.65
19.65
+0.75
3
2723
13:04:44
19.60
19.65
19.60
+0.70
1
2720
13:04:23
19.60
19.65
19.60
+0.70
5
2719
13:04:11
19.60
19.65
19.60
+0.70
1
2714
13:04:07
19.60
19.65
19.65
+0.75
1
2713
13:03:34
19.60
19.65
19.65
+0.75
1
2712
13:03:23
19.60
19.65
19.65
+0.75
1
2711
13:03:12
19.60
19.65
19.65
+0.75
1
2710
12:59:23
19.60
19.65
19.65
+0.75
2
2709
12:58:56
19.60
19.65
19.65
+0.75
3
2707
12:58:27
19.60
19.65
19.65
+0.75
5
2704
12:57:27
19.55
19.65
19.65
+0.75
7
2699
12:56:35
19.50
19.60
19.60
+0.70
2
2692
12:56:22
19.55
19.60
19.55
+0.65
9
2690
12:56:22
19.55
19.60
19.60
+0.70
10
2681
12:56:03
19.55
19.60
19.60
+0.70
1
2671
12:55:00
19.55
19.60
19.55
+0.65
2
2670
12:54:49
19.55
19.60
19.55
+0.65
1
2668
12:49:59
19.55
19.60
19.55
+0.65
2
2667
12:49:29
19.55
19.60
19.60
+0.70
1
2665
12:48:56
19.55
19.60
19.55
+0.65
5
2664
12:47:29
19.55
19.60
19.60
+0.70
1
2659
12:46:35
19.50
19.55
19.55
+0.65
1
2658
12:46:18
19.50
19.55
19.55
+0.65
1
2657
12:45:52
19.50
19.55
19.55
+0.65
1
2656
12:45:51
19.50
19.55
19.55
+0.65
1
2655
12:45:44
19.55
19.60
19.55
+0.65
1
2654
12:45:43
19.50
19.55
19.55
+0.65
4
2653
12:45:23
19.50
19.55
19.55
+0.65
1
2649
12:43:10
19.50
19.55
19.50
+0.60
4
2648
12:43:02
19.50
19.55
19.55
+0.65
1
2644
12:42:56
19.50
19.55
19.55
+0.65
2
2643
12:42:47
19.50
19.55
19.55
+0.65
6
2641
12:42:06
19.50
19.55
19.55
+0.65
2
2635
12:41:54
19.50
19.55
19.55
+0.65
3
2633
12:41:08
19.50
19.55
19.55
+0.65
1
2630
12:39:07
19.50
19.55
19.55
+0.65
1
2629
12:37:50
19.50
19.55
19.55
+0.65
5
2628
12:37:35
19.55
19.60
19.55
+0.65
2
2623
12:36:00
19.50
19.55
19.55
+0.65
1
2621
12:35:46
19.50
19.55
19.55
+0.65
2
2620
12:34:34
19.55
19.60
19.55
+0.65
2
2618
12:33:47
19.55
19.60
19.55
+0.65
3
2616
12:30:50
19.55
19.60
19.55
+0.65
2
2613
12:30:07
19.50
19.55
19.55
+0.65
4
2611
12:30:06
19.50
19.55
19.50
+0.60
1
2607
12:29:57
19.50
19.55
19.50
+0.60
5
2606
12:29:54
19.50
19.55
19.50
+0.60
1
2601
12:29:30
19.50
19.55
19.50
+0.60
1
2600
12:29:03
19.50
19.55
19.50
+0.60
4
2599
12:26:46
19.50
19.55
19.55
+0.65
1
2595
12:26:04
19.55
19.60
19.55
+0.65
2
2594
12:25:28
19.55
19.60
19.55
+0.65
1
2592
12:25:21
19.55
19.60
19.55
+0.65
2
2591
12:24:58
19.55
19.60
19.55
+0.65
3
2589
12:24:25
19.60
19.65
19.55
+0.65
1
2586
12:24:25
19.60
19.65
19.60
+0.70
2
2585
12:24:23
19.60
19.65
19.60
+0.70
10
2583
12:24:09
19.60
19.65
19.60
+0.70
1
2573
12:24:08
19.60
19.65
19.60
+0.70
1
2572
12:23:44
19.60
19.65
19.60
+0.70
20
2571
12:21:44
19.60
19.65
19.65
+0.75
1
2551
12:21:12
19.60
19.65
19.65
+0.75
1
2550
12:21:03
19.60
19.65
19.65
+0.75
1
2549
12:20:48
19.60
19.65
19.65
+0.75
1
2548
12:18:03
19.60
19.65
19.60
+0.70
1
2547
12:15:53
19.60
19.65
19.60
+0.70
3
2546
12:15:49
19.60
19.65
19.60
+0.70
3
2543
12:15:31
19.60
19.65
19.60
+0.70
2
2540
12:15:07
19.60
19.65
19.60
+0.70
10
2538
12:14:46
19.60
19.65
19.60
+0.70
3
2528
12:14:46
19.60
19.65
19.60
+0.70
2
2525
12:14:14
19.65
19.70
19.65
+0.75
8
2523
12:13:50
19.65
19.70
19.65
+0.75
5
2515
12:12:01
19.65
19.70
19.70
+0.80
1
2510
12:10:43
19.70
19.75
19.70
+0.80
1
2509
12:09:35
19.65
19.70
19.70
+0.80
2
2508
12:09:17
19.65
19.70
19.70
+0.80
1
2506
12:09:15
19.65
19.70
19.70
+0.80
1
2505
12:09:07
19.70
19.75
19.70
+0.80
11
2504
12:09:07
19.70
19.75
19.70
+0.80
1
2493
12:06:46
19.70
19.75
19.70
+0.80
3
2492
12:05:49
19.70
19.75
19.70
+0.80
1
2489
12:05:43
19.70
19.75
19.70
+0.80
1
2488
12:05:38
19.70
19.75
19.70
+0.80
1
2487
12:05:23
19.70
19.75
19.70
+0.80
8
2486
12:03:35
19.65
19.70
19.70
+0.80
1
2478
12:03:13
19.70
19.75
19.70
+0.80
4
2477
11:59:26
19.70
19.75
19.70
+0.80
1
2473
11:58:57
19.70
19.75
19.70
+0.80
2
2472
11:57:21
19.65
19.70
19.70
+0.80
2
2470
11:56:51
19.65
19.75
19.65
+0.75
10
2468
11:56:06
19.65
19.75
19.65
+0.75
2
2458
11:56:00
19.70
19.75
19.70
+0.80
5
2456
11:54:35
19.70
19.75
19.70
+0.80
1
2451
11:54:15
19.70
19.75
19.70
+0.80
1
2450
11:51:14
19.70
19.75
19.75
+0.85
1
2449
11:51:09
19.70
19.75
19.70
+0.80
2
2448
11:49:55
19.70
19.75
19.70
+0.80
2
2446
11:49:39
19.70
19.75
19.70
+0.80
1
2444
11:48:01
19.70
19.75
19.70
+0.80
1
2443
11:48:00
19.70
19.75
19.70
+0.80
1
2442
11:47:15
19.70
19.75
19.70
+0.80
1
2441
11:46:37
19.70
19.75
19.70
+0.80
1
2440
11:46:03
19.65
19.70
19.70
+0.80
1
2439
11:45:36
19.65
19.70
19.65
+0.75
1
2438
11:44:59
19.65
19.70
19.65
+0.75
1
2437
11:44:47
19.65
19.70
19.65
+0.75
1
2436
11:44:46
19.65
19.70
19.65
+0.75
1
2435
11:44:44
19.65
19.70
19.65
+0.75
2
2434
11:44:34
19.65
19.70
19.65
+0.75
1
2432
11:44:21
19.65
19.70
19.65
+0.75
1
2431
11:43:54
19.65
19.70
19.70
+0.80
1
2430
11:43:49
19.70
19.75
19.70
+0.80
3
2429
11:43:43
19.70
19.75
19.70
+0.80
3
2426
11:43:35
19.70
19.75
19.70
+0.80
8
2423
11:43:27
19.70
19.75
19.70
+0.80
4
2415
11:42:31
19.75
19.80
19.75
+0.85
1
2411
11:42:31
19.75
19.80
19.75
+0.85
20
2410
11:42:21
19.75
19.80
19.75
+0.85
1
2390
11:41:54
19.75
19.80
19.80
+0.90
1
2389
11:41:28
19.80
19.85
19.80
+0.90
10
2388
11:41:28
19.80
19.85
19.80
+0.90
2
2378
11:39:19
19.75
19.80
19.80
+0.90
2
2376
11:39:14
19.75
19.80
19.80
+0.90
3
2374
11:39:03
19.75
19.80
19.80
+0.90
2
2371
11:38:41
19.75
19.80
19.75
+0.85
1
2369
11:38:30
19.75
19.80
19.75
+0.85
1
2368
11:36:09
19.80
19.85
19.80
+0.90
9
2367
11:34:54
19.80
19.85
19.85
+0.95
5
2358
11:34:29
19.80
19.85
19.80
+0.90
1
2353
11:33:26
19.80
19.85
19.80
+0.90
2
2352
11:31:50
19.85
19.90
19.85
+0.95
1
2350
11:31:50
19.85
19.90
19.85
+0.95
2
2349
11:30:46
19.85
19.90
19.85
+0.95
7
2347
11:30:46
19.80
19.85
19.85
+0.95
3
2340
11:30:30
19.80
19.85
19.85
+0.95
1
2337
11:30:25
19.80
19.85
19.85
+0.95
1
2336
11:30:02
19.80
19.85
19.80
+0.90
1
2335
11:28:26
19.80
19.90
19.80
+0.90
3
2334
11:27:43
19.80
19.90
19.80
+0.90
1
2331
11:27:43
19.80
19.90
19.80
+0.90
10
2330
11:27:19
19.85
19.90
19.85
+0.95
4
2320
11:26:35
19.85
19.90
19.85
+0.95
1
2316
11:26:20
19.85
19.90
19.85
+0.95
1
2315
11:25:36
19.80
19.85
19.85
+0.95
1
2314
11:25:21
19.80
19.85
19.85
+0.95
1
2313
11:25:19
19.80
19.85
19.85
+0.95
2
2312
11:25:16
19.80
19.85
19.85
+0.95
1
2310
11:24:56
19.80
19.85
19.85
+0.95
1
2309
11:24:45
19.80
19.85
19.85
+0.95
1
2308
11:24:43
19.80
19.85
19.85
+0.95
1
2307
11:24:25
19.80
19.85
19.85
+0.95
1
2306
11:23:10
19.80
19.85
19.85
+0.95
1
2305
11:23:02
19.80
19.85
19.85
+0.95
3
2304
11:22:24
19.80
19.85
19.85
+0.95
1
2301
11:20:55
19.80
19.85
19.85
+0.95
1
2300
11:20:50
19.80
19.85
19.85
+0.95
2
2299
11:20:44
19.80
19.85
19.85
+0.95
1
2297
11:20:16
19.80
19.85
19.85
+0.95
1
2296
11:19:53
19.80
19.85
19.85
+0.95
1
2295
11:19:45
19.85
19.90
19.85
+0.95
37
2294
11:18:32
19.85
19.90
19.90
+1.00
3
2257
11:17:48
19.85
19.90
19.90
+1.00
1
2254
11:17:47
19.85
19.90
19.85
+0.95
2
2253
11:17:19
19.85
19.90
19.90
+1.00
2
2251
11:16:06
19.90
19.95
19.90
+1.00
17
2249
11:15:47
19.90
19.95
19.95
+1.05
1
2232
11:15:07
19.95
20.00
19.95
+1.05
1
2231
11:14:41
19.90
19.95
19.95
+1.05
1
2230
11:14:25
19.90
19.95
19.95
+1.05
1
2229
11:13:30
19.90
19.95
19.95
+1.05
2
2228
11:13:23
19.90
19.95
19.95
+1.05
1
2226
11:13:22
19.90
19.95
19.95
+1.05
1
2225
11:13:15
19.90
19.95
19.95
+1.05
3
2224
11:13:04
19.90
19.95
19.95
+1.05
3
2221
11:12:58
19.85
19.90
19.90
+1.00
10
2218
11:11:35
19.85
19.90
19.85
+0.95
1
2208
11:11:04
19.85
19.90
19.90
+1.00
1
2207
11:10:28
19.85
19.90
19.90
+1.00
1
2206
11:10:08
19.85
19.90
19.90
+1.00
2
2205
11:09:50
19.85
19.95
19.85
+0.95
1
2203
11:06:58
19.90
19.95
19.90
+1.00
6
2202
11:06:58
19.90
19.95
19.90
+1.00
3
2196
11:06:42
19.90
19.95
19.90
+1.00
3
2193
11:05:56
19.90
19.95
19.95
+1.05
1
2190
11:05:11
19.95
20.00
19.95
+1.05
1
2189
11:03:23
19.95
20.00
19.95
+1.05
1
2188
11:02:28
19.90
19.95
19.95
+1.05
7
2187
11:02:03
19.90
19.95
19.90
+1.00
1
2180
11:01:37
19.85
19.90
19.90
+1.00
2
2179
11:01:20
19.85
19.90
19.90
+1.00
1
2177
11:00:25
19.85
19.95
19.85
+0.95
4
2176
10:59:52
19.85
19.90
19.90
+1.00
1
2172
10:59:46
19.90
19.95
19.90
+1.00
4
2171
10:59:46
19.90
19.95
19.90
+1.00
10
2167
10:58:58
19.90
19.95
19.90
+1.00
1
2157
10:58:45
19.90
19.95
19.95
+1.05
1
2156
10:58:23
19.90
19.95
19.90
+1.00
7
2155
10:58:04
19.90
19.95
19.95
+1.05
2
2148
10:57:53
19.90
19.95
19.95
+1.05
2
2146
10:57:22
19.90
19.95
19.90
+1.00
1
2144
10:56:43
19.95
20.00
19.95
+1.05
3
2143
10:56:43
19.95
20.00
19.95
+1.05
4
2140
10:56:43
19.95
20.00
19.95
+1.05
10
2136
10:56:23
19.95
20.00
19.95
+1.05
5
2126
10:55:58
19.95
20.00
20.00
+1.10
1
2121
10:55:53
19.95
20.00
20.00
+1.10
1
2120
10:55:53
19.95
20.00
19.95
+1.05
4
2119
10:55:43
19.95
20.00
20.00
+1.10
1
2115
10:54:52
20.00
20.05
20.00
+1.10
8
2114
10:54:52
20.00
20.05
20.05
+1.15
1
2106
10:54:20
20.00
20.05
20.00
+1.10
1
2105
10:53:45
20.00
20.05
20.00
+1.10
1
2104
10:53:40
19.95
20.00
20.00
+1.10
5
2103
10:53:27
19.95
20.00
20.00
+1.10
1
2098
10:53:10
19.95
20.00
20.00
+1.10
1
2097
10:53:00
19.95
20.00
20.00
+1.10
1
2096
10:51:43
19.95
20.00
20.00
+1.10
1
2095
10:50:52
20.00
20.05
20.00
+1.10
10
2094
10:50:37
20.00
20.10
20.10
+1.20
1
2084
10:50:36
20.05
20.10
20.05
+1.15
6
2083
10:50:18
20.05
20.10
20.10
+1.20
2
2077
10:50:16
20.05
20.10
20.05
+1.15
1
2075
10:50:14
20.05
20.10
20.05
+1.15
7
2074
10:50:10
20.05
20.10
20.10
+1.20
1
2067
10:50:05
20.05
20.10
20.10
+1.20
1
2066
10:49:56
20.00
20.05
20.05
+1.15
4
2065
10:49:54
20.00
20.05
20.05
+1.15
3
2061
10:49:53
20.00
20.05
20.05
+1.15
1
2058
10:49:53
20.00
20.05
20.05
+1.15
1
2057
10:49:52
20.00
20.05
20.05
+1.15
1
2056
10:49:48
20.00
20.05
20.05
+1.15
1
2055
10:49:44
20.00
20.05
20.05
+1.15
1
2054
10:49:37
19.95
20.00
20.00
+1.10
51
2053
10:49:37
19.95
20.00
20.00
+1.10
1
2002
10:49:35
19.95
20.00
20.00
+1.10
1
2001
10:49:29
19.90
19.95
19.95
+1.05
3
2000
10:49:28
19.90
19.95
19.95
+1.05
1
1997
10:49:27
19.90
19.95
19.95
+1.05
1
1996
10:49:26
19.90
19.95
19.95
+1.05
3
1995
10:49:24
19.90
19.95
19.95
+1.05
5
1992
10:49:18
19.90
19.95
19.95
+1.05
1
1987
10:49:18
19.90
19.95
19.95
+1.05
1
1986
10:47:42
19.95
20.00
19.95
+1.05
1
1985
10:47:42
19.95
20.00
19.95
+1.05
1
1984
10:46:53
19.95
20.00
20.00
+1.10
7
1983
10:46:43
19.90
19.95
19.95
+1.05
3
1976
10:46:27
19.90
19.95
19.90
+1.00
1
1973
10:45:05
19.85
19.95
19.85
+0.95
3
1972
10:45:04
19.85
19.95
19.85
+0.95
1
1969
10:44:56
19.90
20.00
19.90
+1.00
3
1968
10:44:56
19.90
20.00
19.90
+1.00
12
1965
10:44:39
19.95
20.05
19.95
+1.05
18
1953
10:44:39
19.95
20.00
20.00
+1.10
1
1935
10:44:03
19.95
20.00
20.00
+1.10
1
1934
10:43:56
19.95
20.00
20.00
+1.10
2
1933
10:43:23
19.95
20.00
20.00
+1.10
1
1931
10:42:51
19.95
20.00
20.00
+1.10
1
1930
10:42:48
19.95
20.00
20.00
+1.10
1
1929
10:42:48
19.95
20.00
20.00
+1.10
2
1928
10:42:35
19.95
20.00
20.00
+1.10
1
1926
10:42:22
19.95
20.00
20.00
+1.10
1
1925
10:42:20
19.95
20.00
20.00
+1.10
1
1924
10:41:49
19.95
20.00
20.00
+1.10
1
1923
10:41:34
20.00
20.05
20.00
+1.10
2
1922
10:41:30
20.00
20.05
20.00
+1.10
1
1920
10:41:20
19.95
20.00
20.00
+1.10
2
1919
10:41:17
19.95
20.00
20.00
+1.10
1
1917
10:41:12
19.95
20.00
20.00
+1.10
2
1916
10:40:50
19.95
20.00
20.00
+1.10
5
1914
10:40:22
19.95
20.00
20.00
+1.10
1
1909
10:40:13
19.95
20.00
20.00
+1.10
1
1908
10:40:07
20.00
20.05
20.00
+1.10
2
1907
10:40:00
20.00
20.05
20.00
+1.10
1
1905
10:39:53
20.00
20.05
20.00
+1.10
2
1904
10:39:29
19.95
20.00
20.00
+1.10
1
1902
10:39:23
20.00
20.05
20.00
+1.10
2
1901
10:39:14
20.00
20.05
20.00
+1.10
1
1899
10:39:12
20.00
20.05
20.00
+1.10
1
1898
10:38:46
19.95
20.00
20.00
+1.10
5
1897
10:38:37
19.95
20.00
20.00
+1.10
1
1892
10:38:31
19.95
20.00
20.00
+1.10
1
1891
10:38:09
20.00
20.05
20.00
+1.10
12
1890
10:37:18
20.00
20.05
20.05
+1.15
5
1878
10:37:13
20.00
20.05
20.05
+1.15
1
1873
10:36:47
20.05
20.10
20.05
+1.15
14
1872
10:36:13
20.05
20.10
20.10
+1.20
2
1858
10:36:05
20.05
20.10
20.10
+1.20
1
1856
10:36:03
20.05
20.10
20.10
+1.20
3
1855
10:35:57
20.05
20.10
20.10
+1.20
5
1852
10:35:52
20.05
20.10
20.10
+1.20
5
1847
10:35:17
20.05
20.10
20.10
+1.20
1
1842
10:35:11
20.05
20.10
20.05
+1.15
1
1841
10:35:06
20.05
20.10
20.10
+1.20
10
1840
10:34:50
20.05
20.10
20.05
+1.15
1
1830
10:34:47
20.05
20.10
20.05
+1.15
1
1829
10:34:38
20.00
20.05
20.05
+1.15
5
1828
10:34:38
20.05
20.10
20.05
+1.15
5
1823
10:34:32
20.05
20.10
20.05
+1.15
1
1818
10:34:30
20.05
20.10
20.10
+1.20
2
1817
10:34:25
20.05
20.10
20.10
+1.20
10
1815
10:34:24
20.10
20.15
20.10
+1.20
6
1805
10:33:55
20.10
20.15
20.10
+1.20
3
1799
10:33:42
20.10
20.15
20.10
+1.20
3
1796
10:33:42
20.10
20.15
20.10
+1.20
1
1793
10:33:26
20.10
20.15
20.10
+1.20
1
1792
10:33:24
20.05
20.10
20.10
+1.20
3
1791
10:33:23
20.05
20.10
20.10
+1.20
1
1788
10:33:19
20.05
20.10
20.10
+1.20
1
1787
10:33:19
20.05
20.10
20.10
+1.20
2
1786
10:32:55
20.05
20.10
20.10
+1.20
1
1784
10:32:51
20.05
20.10
20.10
+1.20
5
1783
10:32:33
20.05
20.10
20.10
+1.20
1
1778
10:32:21
20.10
20.15
20.10
+1.20
1
1777
10:32:10
20.10
20.15
20.15
+1.25
3
1776
10:31:59
20.10
20.15
20.15
+1.25
1
1773
10:31:52
20.05
20.10
20.15
+1.25
7
1772
10:31:52
20.05
20.10
20.10
+1.20
3
1765
10:31:26
20.00
20.05
20.05
+1.15
1
1762
10:31:26
20.05
20.10
20.05
+1.15
2
1761
10:31:25
20.05
20.10
20.15
+1.25
2
1759
10:31:25
20.05
20.10
20.10
+1.20
8
1757
10:31:17
20.05
20.10
20.05
+1.15
3
1749
10:31:13
20.05
20.10
20.10
+1.20
1
1746
10:31:11
20.05
20.10
20.10
+1.20
1
1745
10:31:02
20.05
20.10
20.10
+1.20
1
1744
10:30:51
20.05
20.10
20.10
+1.20
1
1743
10:30:39
20.05
20.10
20.10
+1.20
1
1742
10:30:37
20.05
20.15
20.15
+1.25
1
1741
10:30:32
20.10
20.15
20.10
+1.20
5
1740
10:30:28
20.10
20.15
20.10
+1.20
9
1735
10:30:27
20.05
20.10
20.10
+1.20
1
1726
10:30:25
20.05
20.10
20.05
+1.15
1
1725
10:30:22
20.05
20.10
20.10
+1.20
3
1724
10:30:21
20.00
20.10
20.10
+1.20
10
1721
10:30:12
20.00
20.05
20.05
+1.15
2
1711
10:30:12
19.95
20.00
20.00
+1.10
17
1709
10:30:12
19.90
19.95
20.00
+1.10
8
1692
10:30:12
19.90
19.95
19.95
+1.05
2
1684
10:30:12
19.90
19.95
19.95
+1.05
1
1682
10:30:04
19.90
19.95
19.95
+1.05
2
1681
10:30:00
19.85
19.90
19.90
+1.00
1
1679
10:29:57
19.85
19.90
19.90
+1.00
3
1678
10:29:55
19.85
19.90
19.90
+1.00
1
1675
10:29:47
19.85
19.90
19.90
+1.00
1
1674
10:29:38
19.85
19.90
19.90
+1.00
1
1673
10:29:32
19.85
19.90
19.85
+0.95
28
1672
10:29:32
19.90
19.95
19.90
+1.00
19
1644
10:29:32
19.90
19.95
19.90
+1.00
1
1625
10:29:23
19.90
19.95
19.95
+1.05
1
1624
10:28:56
19.95
20.00
19.95
+1.05
1
1623
10:28:56
19.90
19.95
19.95
+1.05
5
1622
10:28:42
19.90
19.95
19.95
+1.05
1
1617
10:28:32
19.95
20.00
19.95
+1.05
7
1616
10:28:29
19.95
20.00
19.95
+1.05
1
1609
10:28:09
19.95
20.00
19.95
+1.05
1
1608
10:28:09
19.95
20.00
20.00
+1.10
1
1607
10:27:55
19.95
20.00
19.95
+1.05
1
1606
10:27:50
19.95
20.00
19.95
+1.05
1
1605
10:27:50
19.90
19.95
19.95
+1.05
1
1604
10:27:42
19.90
19.95
19.95
+1.05
5
1603
10:27:36
19.90
19.95
19.95
+1.05
1
1598
10:27:24
19.90
19.95
19.95
+1.05
3
1597
10:26:05
19.90
19.95
19.90
+1.00
1
1594
10:25:58
19.85
19.90
19.90
+1.00
2
1593
10:25:58
19.85
19.90
19.90
+1.00
1
1591
10:25:52
19.85
19.90
19.90
+1.00
2
1590
10:25:37
19.85
19.90
19.90
+1.00
2
1588
10:25:27
19.90
19.95
19.90
+1.00
1
1586
10:25:27
19.90
19.95
19.90
+1.00
1
1585
10:25:22
19.90
19.95
19.90
+1.00
2
1584
10:25:17
19.90
19.95
19.90
+1.00
1
1582
10:25:09
19.90
19.95
19.90
+1.00
5
1581
10:25:03
19.90
19.95
19.95
+1.05
1
1576
10:24:57
19.90
19.95
19.95
+1.05
1
1575
10:24:33
19.90
19.95
19.90
+1.00
18
1574
10:24:16
19.95
20.00
19.95
+1.05
1
1556
10:24:09
19.95
20.00
19.95
+1.05
6
1555
10:24:08
19.95
20.00
19.95
+1.05
1
1549
10:23:43
19.95
20.00
19.95
+1.05
1
1548
10:23:40
19.95
20.00
19.95
+1.05
2
1547
10:23:40
19.95
20.00
19.95
+1.05
1
1545
10:23:31
19.90
19.95
19.95
+1.05
1
1544
10:23:29
19.95
20.00
19.95
+1.05
1
1543
10:23:29
19.95
20.00
19.95
+1.05
1
1542
10:23:13
19.95
20.00
19.95
+1.05
2
1541
10:23:07
19.95
20.00
19.95
+1.05
1
1539
10:23:06
19.95
20.00
19.95
+1.05
2
1538
10:22:55
19.95
20.00
19.95
+1.05
19
1536
10:22:44
19.95
20.00
19.95
+1.05
4
1517
10:22:35
20.00
20.10
20.00
+1.10
3
1513
10:22:35
20.00
20.10
20.00
+1.10
10
1510
10:22:30
20.05
20.10
20.05
+1.15
1
1500
10:22:30
20.05
20.10
20.05
+1.15
2
1499
10:22:30
20.00
20.05
20.05
+1.15
6
1497
10:22:06
20.00
20.10
20.10
+1.20
1
1491
10:22:05
20.00
20.10
20.00
+1.10
2
1490
10:22:04
20.00
20.10
20.00
+1.10
5
1488
10:22:04
20.00
20.10
20.00
+1.10
20
1483
10:22:03
20.05
20.10
20.05
+1.15
1
1463
10:22:03
20.05
20.10
20.05
+1.15
1
1462
10:22:03
20.00
20.05
20.05
+1.15
1
1461
10:21:57
20.00
20.05
20.05
+1.15
2
1460
10:21:51
20.00
20.05
20.05
+1.15
2
1458
10:21:41
20.00
20.05
20.00
+1.10
1
1456
10:21:25
20.00
20.05
20.00
+1.10
1
1455
10:21:24
20.00
20.05
20.00
+1.10
1
1454
10:21:24
20.00
20.05
20.05
+1.15
1
1453
10:21:09
20.00
20.05
20.00
+1.10
26
1452
10:21:00
20.00
20.05
20.00
+1.10
1
1426
10:20:49
20.00
20.10
20.00
+1.10
5
1425
10:20:49
20.05
20.10
20.05
+1.15
1
1420
10:20:40
20.05
20.10
20.10
+1.20
1
1419
10:20:36
20.10
20.15
20.10
+1.20
1
1418
10:20:31
20.10
20.15
20.10
+1.20
1
1417
10:20:21
20.05
20.10
20.10
+1.20
1
1416
10:20:21
20.05
20.10
20.10
+1.20
4
1415
10:20:19
20.00
20.10
20.00
+1.10
1
1411
10:20:18
20.00
20.05
20.05
+1.15
2
1410
10:20:13
19.95
20.05
20.05
+1.15
1
1408
10:20:12
20.05
20.10
20.05
+1.15
47
1407
10:20:12
19.90
20.05
20.05
+1.15
3
1360
10:20:09
19.90
20.05
20.05
+1.15
1
1357
10:20:05
19.85
19.90
20.05
+1.15
1
1356
10:20:05
19.85
19.90
20.00
+1.10
3
1355
10:20:05
19.85
19.90
19.95
+1.05
4
1352
10:20:05
19.85
19.90
19.90
+1.00
2
1348
10:20:03
19.85
19.90
19.90
+1.00
1
1346
10:20:01
19.85
19.90
19.90
+1.00
1
1345
10:19:57
19.85
19.90
19.90
+1.00
1
1344
10:19:56
19.85
19.90
19.85
+0.95
1
1343
10:19:55
19.85
19.90
19.85
+0.95
1
1342
10:19:55
19.85
19.90
19.90
+1.00
1
1341
10:19:48
19.85
19.95
19.85
+0.95
10
1340
10:19:40
19.90
19.95
19.90
+1.00
1
1330
10:19:37
19.90
20.00
19.90
+1.00
10
1329
10:19:37
19.95
20.00
19.95
+1.05
4
1319
10:19:34
19.90
20.00
19.90
+1.00
14
1315
10:19:34
19.95
20.00
19.95
+1.05
1
1301
10:19:34
19.95
20.00
20.00
+1.10
2
1300
10:19:30
19.95
20.00
19.95
+1.05
1
1298
10:19:30
19.95
20.00
19.95
+1.05
1
1297
10:19:22
19.90
19.95
19.95
+1.05
1
1296
10:19:20
19.90
20.00
20.00
+1.10
1
1295
10:19:20
19.90
20.00
20.00
+1.10
1
1294
10:19:16
19.95
20.05
19.95
+1.05
26
1293
10:19:16
20.00
20.10
20.00
+1.10
8
1267
10:19:16
20.05
20.10
20.05
+1.15
1
1259
10:19:14
20.05
20.10
20.05
+1.15
1
1258
10:19:11
20.00
20.10
20.10
+1.20
1
1257
10:19:03
20.00
20.05
20.05
+1.15
3
1256
10:18:41
20.00
20.05
20.00
+1.10
5
1253
10:18:41
20.00
20.05
20.05
+1.15
1
1248
10:18:27
20.00
20.10
20.00
+1.10
3
1247
10:18:27
19.95
20.00
20.00
+1.10
1
1244
10:18:19
20.00
20.10
20.00
+1.10
4
1243
10:18:19
20.05
20.15
20.05
+1.15
2
1239
10:18:14
20.00
20.15
20.15
+1.25
1
1237
10:18:13
20.10
20.15
20.10
+1.20
1
1236
10:18:12
20.00
20.10
20.10
+1.20
2
1235
10:18:03
20.00
20.15
20.15
+1.25
2
1233
10:18:01
20.00
20.15
20.15
+1.25
1
1231
10:17:59
20.10
20.15
20.10
+1.20
1
1230
10:17:59
20.10
20.15
20.10
+1.20
1
1229
10:17:56
20.00
20.15
20.15
+1.25
3
1228
10:17:53
19.95
20.05
20.15
+1.25
9
1225
10:17:53
19.95
20.05
20.10
+1.20
7
1216
10:17:53
19.95
20.05
20.05
+1.15
4
1209
10:17:53
20.00
20.05
20.00
+1.10
1
1205
10:17:52
19.95
20.00
20.00
+1.10
1
1204
10:17:51
19.95
20.05
20.05
+1.15
2
1203
10:17:48
19.95
20.05
20.05
+1.15
1
1201
10:17:39
19.95
20.05
20.05
+1.15
1
1200
10:17:38
20.00
20.05
20.00
+1.10
3
1199
10:17:38
20.00
20.05
20.00
+1.10
1
1196
10:17:35
20.00
20.05
20.05
+1.15
1
1195
10:17:31
20.00
20.05
20.00
+1.10
1
1194
10:17:30
19.95
20.00
20.00
+1.10
2
1193
10:17:29
19.95
20.00
20.00
+1.10
1
1191
10:17:26
19.95
20.00
20.00
+1.10
1
1190
10:17:24
20.00
20.05
20.00
+1.10
3
1189
10:17:17
20.00
20.05
20.00
+1.10
2
1186
10:17:14
20.00
20.05
20.05
+1.15
3
1184
10:17:13
20.00
20.05
20.00
+1.10
11
1181
10:17:12
20.05
20.10
20.05
+1.15
1
1170
10:17:11
20.05
20.10
20.05
+1.15
2
1169
10:17:04
19.95
20.05
20.05
+1.15
1
1167
10:17:02
20.00
20.05
20.00
+1.10
1
1166
10:17:00
19.95
20.00
20.00
+1.10
1
1165
10:17:00
19.95
20.00
19.95
+1.05
5
1164
10:16:54
19.95
20.00
20.00
+1.10
1
1159
10:16:45
20.00
20.10
19.95
+1.05
2
1158
10:16:45
20.00
20.10
20.00
+1.10
1
1156
10:16:41
20.00
20.15
20.00
+1.10
2
1155
10:16:41
19.95
20.00
20.00
+1.10
1
1153
10:16:35
19.95
20.00
20.00
+1.10
1
1152
10:16:34
19.95
20.00
20.00
+1.10
2
1151
10:16:34
19.95
20.00
20.00
+1.10
2
1149
10:16:33
19.95
20.00
20.00
+1.10
1
1147
10:16:31
19.95
20.00
20.00
+1.10
5
1146
10:16:28
19.95
20.00
19.95
+1.05
19
1141
10:16:28
19.95
20.00
19.95
+1.05
2
1122
10:16:23
19.90
20.00
20.00
+1.10
1
1120
10:16:20
19.95
20.00
19.95
+1.05
1
1119
10:16:17
19.95
20.05
19.95
+1.05
11
1118
10:16:17
19.95
20.00
20.00
+1.10
1
1107
10:16:15
19.95
20.00
20.00
+1.10
1
1106
10:16:13
19.95
20.05
19.95
+1.05
1
1105
10:16:11
20.00
20.05
20.00
+1.10
1
1104
10:16:10
19.95
20.00
20.00
+1.10
2
1103
10:16:10
20.05
20.10
20.00
+1.10
48
1101
10:16:10
20.05
20.10
20.05
+1.15
1
1053
10:16:05
20.05
20.10
20.05
+1.15
1
1052
10:16:02
20.05
20.10
20.05
+1.15
1
1051
10:16:01
20.00
20.10
20.10
+1.20
1
1050
10:16:00
20.05
20.10
20.05
+1.15
12
1049
10:15:57
20.05
20.10
20.05
+1.15
1
1037
10:15:51
20.05
20.10
20.10
+1.20
1
1036
10:15:50
20.05
20.10
20.05
+1.15
6
1035
10:15:50
20.05
20.10
20.10
+1.20
1
1029
10:15:43
20.10
20.15
20.10
+1.20
1
1028
10:15:42
20.05
20.15
20.05
+1.15
4
1027
10:15:41
20.05
20.15
20.05
+1.15
1
1023
10:15:38
20.05
20.15
20.05
+1.15
2
1022
10:15:35
20.05
20.20
20.05
+1.15
5
1020
10:15:35
20.10
20.20
20.10
+1.20
2
1015
10:15:34
20.10
20.20
20.20
+1.30
1
1013
10:15:34
20.10
20.20
20.10
+1.20
1
1012
10:15:34
20.15
20.20
20.15
+1.25
6
1011
10:15:34
20.05
20.10
20.15
+1.25
4
1005
10:15:34
20.05
20.10
20.10
+1.20
1
1001
10:15:31
20.05
20.10
20.10
+1.20
1
1000
10:15:28
20.05
20.15
20.05
+1.15
2
999
10:15:27
20.00
20.05
20.05
+1.15
1
997
10:15:27
20.05
20.15
20.05
+1.15
5
996
10:15:27
20.10
20.15
20.10
+1.20
1
991
10:15:27
20.05
20.10
20.10
+1.20
1
990
10:15:27
20.05
20.10
20.10
+1.20
1
989
10:15:19
20.05
20.10
20.10
+1.20
2
988
10:15:17
20.05
20.15
20.00
+1.10
15
986
10:15:17
20.05
20.15
20.05
+1.15
1
971
10:15:15
20.05
20.15
20.05
+1.15
10
970
10:15:14
20.05
20.15
20.15
+1.25
1
960
10:15:12
20.10
20.15
20.10
+1.20
28
959
10:15:12
20.10
20.15
20.15
+1.25
1
931
10:15:11
20.10
20.15
20.15
+1.25
1
930
10:15:09
20.10
20.15
20.15
+1.25
6
929
10:15:08
20.10
20.20
20.20
+1.30
1
923
10:15:08
20.15
20.20
20.15
+1.25
11
922
10:15:06
20.15
20.20
20.20
+1.30
1
911
10:15:03
20.20
20.30
20.20
+1.30
2
910
10:15:03
20.15
20.25
20.25
+1.35
2
908
10:15:03
20.20
20.25
20.20
+1.30
2
906
10:15:03
20.15
20.20
20.25
+1.35
3
904
10:15:03
20.15
20.20
20.20
+1.30
1
901
10:14:55
20.15
20.25
20.15
+1.25
2
900
10:14:54
20.20
20.30
20.20
+1.30
2
898
10:14:49
20.20
20.25
20.20
+1.30
1
896
10:14:48
20.10
20.25
20.25
+1.35
1
895
10:14:47
20.15
20.25
20.15
+1.25
1
894
10:14:46
20.15
20.30
20.15
+1.25
33
893
10:14:45
20.20
20.30
20.30
+1.40
6
860
10:14:45
20.20
20.30
20.30
+1.40
1
854
10:14:44
20.20
20.35
20.20
+1.30
6
853
10:14:43
20.20
20.35
20.35
+1.45
1
847
10:14:43
20.30
20.35
20.30
+1.40
1
846
10:14:43
20.15
20.30
20.35
+1.45
1
845
10:14:43
20.15
20.30
20.30
+1.40
1
844
10:14:43
20.20
20.35
20.20
+1.30
13
843
10:14:43
20.25
20.35
20.20
+1.30
12
830
10:14:43
20.25
20.35
20.25
+1.35
2
818
10:14:43
20.25
20.40
20.25
+1.35
3
816
10:14:42
20.35
20.40
20.35
+1.45
1
813
10:14:41
20.25
20.40
20.40
+1.50
1
812
10:14:40
20.25
20.35
20.35
+1.45
1
811
10:14:40
20.25
20.35
20.35
+1.45
2
810
10:14:39
20.25
20.35
20.35
+1.45
1
808
10:14:39
20.25
20.35
20.35
+1.45
2
807
10:14:38
20.25
20.40
20.25
+1.35
14
805
10:14:38
20.30
20.40
20.30
+1.40
10
791
10:14:38
20.35
20.45
20.35
+1.45
2
781
10:14:38
20.35
20.45
20.45
+1.55
3
779
10:14:37
20.35
20.45
20.35
+1.45
1
776
10:14:34
20.35
20.40
20.40
+1.50
1
775
10:14:33
20.35
20.45
20.35
+1.45
1
774
10:14:33
20.40
20.45
20.40
+1.50
1
773
10:14:31
20.35
20.40
20.45
+1.55
1
772
10:14:31
20.35
20.40
20.40
+1.50
1
771
10:14:26
20.35
20.45
20.35
+1.45
2
770
10:14:26
20.25
20.35
20.35
+1.45
2
768
10:14:26
20.30
20.35
20.30
+1.40
10
766
10:14:24
20.30
20.35
20.35
+1.45
2
756
10:14:23
20.40
20.45
20.35
+1.45
3
754
10:14:23
20.40
20.45
20.40
+1.50
1
751
10:14:23
20.30
20.40
20.40
+1.50
4
750
10:14:22
20.35
20.40
20.35
+1.45
5
746
10:14:22
20.35
20.40
20.35
+1.45
3
741
10:14:22
20.35
20.40
20.40
+1.50
5
738
10:14:21
20.35
20.40
20.35
+1.45
2
733
10:14:21
20.35
20.40
20.35
+1.45
2
731
10:14:20
20.25
20.35
20.35
+1.45
2
729
10:14:20
20.30
20.35
20.30
+1.40
5
727
10:14:19
20.25
20.35
20.35
+1.45
1
722
10:14:19
20.30
20.35
20.30
+1.40
1
721
10:14:18
20.30
20.35
20.35
+1.45
1
720
10:14:15
20.30
20.35
20.30
+1.40
1
719
10:14:15
20.25
20.30
20.30
+1.40
2
718
10:14:15
20.25
20.30
20.30
+1.40
3
716
10:14:14
20.25
20.30
20.25
+1.35
1
713
10:14:13
20.25
20.30
20.25
+1.35
1
712
10:14:13
20.25
20.30
20.25
+1.35
1
711
10:14:12
20.20
20.25
20.25
+1.35
10
710
10:14:09
20.20
20.25
20.25
+1.35
1
700
10:14:09
20.20
20.25
20.20
+1.30
1
699
10:14:09
20.20
20.25
20.20
+1.30
2
698
10:14:08
20.20
20.25
20.20
+1.30
1
696
10:14:07
20.20
20.25
20.20
+1.30
5
695
10:14:06
20.20
20.25
20.25
+1.35
1
690
10:14:06
20.20
20.25
20.25
+1.35
1
689
10:14:05
20.20
20.25
20.25
+1.35
1
688
10:14:04
20.15
20.25
20.25
+1.35
1
687
10:14:04
20.15
20.25
20.25
+1.35
1
686
10:14:02
20.20
20.25
20.20
+1.30
2
685
10:14:02
20.15
20.30
20.30
+1.40
2
683
10:14:01
20.15
20.30
20.30
+1.40
1
681
10:13:59
20.25
20.30
20.25
+1.35
1
680
10:13:56
20.30
20.35
20.30
+1.40
5
679
10:13:56
20.15
20.25
20.30
+1.40
4
674
10:13:56
20.15
20.25
20.25
+1.35
1
670
10:13:55
20.15
20.30
20.15
+1.25
14
669
10:13:54
20.15
20.25
20.25
+1.35
1
655
10:13:53
20.25
20.30
20.25
+1.35
1
654
10:13:52
20.15
20.25
20.30
+1.40
1
653
10:13:52
20.15
20.25
20.25
+1.35
1
652
10:13:52
20.15
20.25
20.25
+1.35
1
651
10:13:52
20.15
20.30
20.15
+1.25
14
650
10:13:52
20.15
20.25
20.25
+1.35
1
636
10:13:51
20.15
20.25
20.25
+1.35
1
635
10:13:51
20.20
20.30
20.20
+1.30
82
634
10:13:51
20.20
20.30
20.20
+1.30
20
552
10:13:51
20.25
20.35
20.25
+1.35
17
532
10:13:48
20.30
20.35
20.30
+1.40
20
515
10:13:48
20.30
20.35
20.30
+1.40
11
495
10:13:48
20.30
20.35
20.30
+1.40
137
484
10:11:45
20.00
20.15
20.15
+1.25
1
347
10:11:44
20.00
20.15
20.15
+1.25
2
346
10:11:44
20.05
20.15
20.05
+1.15
3
344
10:11:44
20.10
20.15
20.10
+1.20
1
341
10:11:44
20.10
20.15
20.10
+1.20
1
340
10:11:44
20.10
20.15
20.10
+1.20
1
339
10:11:43
20.10
20.15
20.10
+1.20
1
338
10:11:43
19.85
20.10
20.10
+1.20
1
337
10:11:43
19.85
20.05
20.05
+1.15
1
336
10:11:43
20.00
20.15
20.00
+1.10
1
335
10:11:43
20.10
20.15
20.10
+1.20
1
334
10:11:41
19.80
20.10
20.10
+1.20
1
333
10:11:41
19.80
20.10
20.10
+1.20
1
332
10:11:41
19.75
20.05
20.05
+1.15
1
331
10:11:40
19.70
20.10
20.10
+1.20
2
330
10:11:40
19.70
20.10
20.10
+1.20
1
328
10:11:40
19.70
20.05
20.05
+1.15
1
327
10:11:40
19.70
19.95
19.95
+1.05
1
326
10:11:40
19.55
19.70
20.00
+1.10
12
325
10:11:40
19.55
19.70
19.90
+1.00
2
313
10:11:40
19.55
19.70
19.80
+0.90
1
311
10:11:40
19.55
19.70
19.75
+0.85
2
310
10:11:40
19.55
19.70
19.70
+0.80
3
308
10:11:39
19.50
19.65
19.65
+0.75
19
305
10:11:39
19.45
19.65
19.65
+0.75
1
286
10:11:39
19.45
19.65
19.65
+0.75
10
285
10:11:39
19.45
19.60
19.60
+0.70
7
275
10:11:39
19.40
19.55
19.55
+0.65
4
268
10:11:39
19.40
19.55
19.55
+0.65
4
264
10:11:39
19.35
19.50
19.55
+0.65
1
260
10:11:39
19.35
19.50
19.50
+0.60
1
259
10:11:39
19.50
19.55
19.50
+0.60
1
258
10:11:38
19.35
19.50
19.50
+0.60
1
257
10:11:38
19.30
19.50
19.50
+0.60
1
256
10:11:38
19.30
19.50
19.30
+0.40
1
255
10:11:38
19.35
19.50
19.35
+0.45
1
254
10:11:38
19.35
19.50
19.35
+0.45
1
253
10:11:38
19.35
19.50
19.35
+0.45
1
252
10:11:37
19.20
19.25
19.50
+0.60
10
251
10:11:37
19.20
19.25
19.45
+0.55
3
241
10:11:37
19.20
19.25
19.40
+0.50
5
238
10:11:37
19.20
19.25
19.35
+0.45
7
233
10:11:37
19.20
19.25
19.30
+0.40
11
226
10:11:37
19.20
19.25
19.25
+0.35
4
215
10:10:07
19.15
19.20
19.20
+0.30
5
211
10:09:18
19.15
19.25
19.30
+0.40
7
206
10:09:18
19.15
19.25
19.25
+0.35
3
199
10:08:26
19.10
19.20
19.20
+0.30
2
196
10:08:03
19.20
19.25
19.20
+0.30
1
194
10:07:55
19.20
19.25
19.20
+0.30
2
193
10:07:39
19.20
19.30
19.20
+0.30
2
191
10:07:38
19.15
19.30
19.30
+0.40
12
189
10:07:37
19.10
19.25
19.25
+0.35
1
177
10:07:37
19.10
19.20
19.20
+0.30
4
176
10:07:37
19.05
19.15
19.20
+0.30
23
172
10:07:37
19.05
19.15
19.15
+0.25
17
149
10:05:52
19.05
19.15
19.15
+0.25
1
132
10:04:14
19.05
19.15
19.15
+0.25
1
131
10:03:56
19.05
19.10
19.10
+0.20
3
130
10:03:26
19.05
19.10
19.10
+0.20
9
127
10:03:11
18.95
19.05
19.05
+0.15
15
118
10:03:10
18.95
19.00
19.00
+0.10
9
103
10:02:41
18.95
19.00
19.00
+0.10
1
94
09:53:07
18.95
19.00
19.00
+0.10
1
93
09:51:39
18.90
19.05
19.05
+0.15
1
92
09:51:39
18.90
19.00
19.00
+0.10
2
91
09:51:38
18.90
19.00
19.00
+0.10
1
89
09:51:17
18.85
18.90
18.90
0
6
88
09:51:17
18.95
19.10
18.95
+0.05
5
82
09:50:58
18.90
18.95
19.00
+0.10
2
77
09:50:58
18.90
18.95
18.95
+0.05
1
75
09:50:29
18.90
19.00
19.00
+0.10
1
74
09:50:24
18.90
19.00
19.00
+0.10
2
73
09:47:11
18.80
18.90
18.90
0
3
71
09:39:51
18.75
18.90
18.75
-0.15
1
68
09:34:15
18.75
18.85
18.75
-0.15
2
67
09:33:40
18.75
19.00
18.75
-0.15
1
65
09:33:40
18.75
18.80
18.80
-0.10
1
64
09:32:30
18.70
18.75
18.75
-0.15
2
63
09:29:05
18.75
18.90
18.75
-0.15
1
61
09:29:05
18.75
18.90
18.75
-0.15
5
60
09:29:05
18.80
18.95
18.80
-0.10
1
55
09:27:06
18.80
18.95
18.80
-0.10
2
54
09:26:35
18.85
19.00
18.85
-0.05
11
52
09:26:18
18.85
19.00
18.85
-0.05
1
41
09:26:18
18.90
19.00
18.90
0
5
40
09:25:08
18.90
19.00
18.90
0
1
35
09:25:08
18.95
19.00
18.95
+0.05
4
34
09:23:27
19.00
19.05
19.00
+0.10
2
30
09:23:27
19.00
19.05
19.00
+0.10
1
28
09:23:27
19.00
19.05
19.00
+0.10
1
27
09:22:14
19.00
19.05
19.00
+0.10
2
26
09:21:06
19.00
19.05
19.05
+0.15
1
24
09:20:16
19.00
19.05
19.00
+0.10
1
23
09:20:16
19.00
19.05
19.00
+0.10
3
22
09:19:16
19.00
19.05
19.05
+0.15
4
19
09:17:48
19.00
19.05
19.00
+0.10
1
15
09:15:58
18.95
19.00
19.00
+0.10
4
14
09:14:47
18.95
19.00
19.00
+0.10
2
10
09:12:37
19.00
19.05
19.00
+0.10
2
8
09:06:27
18.95
19.00
19.00
+0.10
2
6
09:04:52
18.90
19.00
19.00
+0.10
2
4
09:02:35
18.85
19.00
19.00
+0.10
1
2
其他人也逛...
PChome 購物儲值10,000元
Apple iPhone 17 Pro (256G)
PChome 購物儲值100,000元
Apple iPhone 17 Pro (256G)
加拿大Foodcycler 廚餘大師 Air 五合一家用廚餘機(小體機 大容量 專為小宅設計)
麥當勞薯條(中)即享券
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
KIRIN 生茶焙茶組合箱
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
3.5磁片3D造型一卡通 代銷
【享樂券】全家虛擬禮物卡50元
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)
麥當勞豬肉滿福堡 好禮即享券
個股名稱
耕興協助聯發科 Wi-Fi 8平台取...
寶嘉誠工業等3家中小企業擴產 ...
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
南亞
力積電
晶豪科
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
TPU概念股
PCB概念股
股市新聞
CPO、BBU概念股
記憶體概念股
軍工概念股
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
‧
龍鋒組織架構重組 續攻車燈AM及...
‧
面板雙虎12月營收 友達、群創年...
‧
漢來美食2025年營收創高 吃到飽...
更多
加密貨幣
比特幣
BTC
90506.39
-803.25
-0.88%
以太幣
ETH
3099.39
-67.53
-2.13%
瑞波幣
XRP
2.10
-0.07
-3.10%
比特幣現金
BCH
632.02
2.95
0.47%
萊特幣
LTC
81.30
-0.33
-0.40%
卡達幣
ADA
0.392116
-0.01
-2.43%
波場幣
TRX
0.293000
0.00
-1.65%
恆星幣
XLM
0.228579
-0.01
-2.32%
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。
