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
鴻準子公司擬出清群創持股 已賣近4萬張獲利6.6億
熱門
台積電持續投資台灣 嘉義先進封測七廠1/22首度公開
更新報價
台 船
(2208)
航運業
上市
21.60
▲+0.10
+0.47%
1.20
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.10
5,585
21.55
182
21.60
13
21.50
21.95
21.50
21.50
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
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
21.55
21.60
21.60
+0.10
10
5585
13:30:00
21.55
21.60
21.60
+0.10
61
5575
13:24:50
21.60
21.65
21.60
+0.10
1
5514
13:24:42
21.60
21.65
21.60
+0.10
1
5513
13:24:37
21.60
21.65
21.60
+0.10
1
5512
13:24:27
21.60
21.65
21.60
+0.10
1
5511
13:24:11
21.60
21.65
21.60
+0.10
5
5510
13:24:10
21.60
21.65
21.65
+0.15
1
5505
13:23:31
21.60
21.65
21.65
+0.15
1
5504
13:23:31
21.60
21.65
21.65
+0.15
1
5503
13:23:30
21.60
21.65
21.60
+0.10
20
5502
13:23:30
21.60
21.65
21.65
+0.15
1
5482
13:23:29
21.55
21.60
21.60
+0.10
10
5481
13:23:21
21.55
21.60
21.55
+0.05
1
5471
13:23:09
21.55
21.60
21.60
+0.10
5
5470
13:23:03
21.55
21.60
21.60
+0.10
2
5465
13:22:45
21.55
21.60
21.60
+0.10
1
5463
13:22:45
21.55
21.60
21.60
+0.10
10
5462
13:22:36
21.55
21.60
21.60
+0.10
2
5452
13:21:48
21.55
21.60
21.60
+0.10
1
5450
13:21:47
21.55
21.60
21.60
+0.10
5
5449
13:21:37
21.55
21.60
21.60
+0.10
1
5444
13:21:11
21.55
21.60
21.60
+0.10
5
5443
13:21:00
21.55
21.60
21.55
+0.05
1
5438
13:20:51
21.55
21.60
21.55
+0.05
1
5437
13:20:47
21.55
21.60
21.55
+0.05
1
5436
13:20:25
21.55
21.60
21.55
+0.05
1
5435
13:20:19
21.55
21.60
21.55
+0.05
8
5434
13:20:08
21.55
21.60
21.55
+0.05
2
5426
13:19:54
21.55
21.60
21.55
+0.05
1
5424
13:19:53
21.55
21.60
21.55
+0.05
20
5423
13:19:41
21.55
21.60
21.55
+0.05
2
5403
13:19:14
21.60
21.65
21.55
+0.05
1
5401
13:19:14
21.60
21.65
21.60
+0.10
1
5400
13:19:12
21.60
21.65
21.60
+0.10
1
5399
13:19:07
21.60
21.65
21.60
+0.10
3
5398
13:18:56
21.55
21.60
21.60
+0.10
3
5395
13:18:56
21.55
21.60
21.60
+0.10
2
5392
13:18:51
21.60
21.65
21.60
+0.10
8
5390
13:18:41
21.60
21.65
21.60
+0.10
1
5382
13:17:39
21.55
21.60
21.60
+0.10
1
5381
13:17:16
21.55
21.60
21.60
+0.10
1
5380
13:17:09
21.55
21.60
21.60
+0.10
1
5379
13:17:07
21.55
21.60
21.60
+0.10
1
5378
13:17:01
21.55
21.60
21.60
+0.10
1
5377
13:16:33
21.55
21.65
21.55
+0.05
1
5376
13:16:28
21.55
21.65
21.55
+0.05
1
5375
13:15:46
21.60
21.65
21.60
+0.10
2
5374
13:15:35
21.55
21.60
21.60
+0.10
1
5372
13:15:15
21.55
21.60
21.60
+0.10
3
5371
13:15:15
21.60
21.65
21.60
+0.10
14
5368
13:15:06
21.60
21.65
21.60
+0.10
5
5354
13:15:02
21.60
21.65
21.60
+0.10
2
5349
13:14:22
21.60
21.65
21.60
+0.10
1
5347
13:14:05
21.60
21.65
21.60
+0.10
2
5346
13:14:04
21.60
21.65
21.60
+0.10
1
5344
13:13:51
21.60
21.65
21.60
+0.10
1
5343
13:13:43
21.60
21.65
21.60
+0.10
1
5342
13:13:42
21.60
21.65
21.65
+0.15
1
5341
13:13:18
21.60
21.65
21.60
+0.10
1
5340
13:12:51
21.60
21.65
21.65
+0.15
1
5339
13:12:43
21.60
21.65
21.65
+0.15
2
5338
13:12:33
21.60
21.65
21.60
+0.10
3
5336
13:12:21
21.60
21.65
21.60
+0.10
1
5333
13:12:15
21.60
21.65
21.60
+0.10
2
5332
13:12:14
21.60
21.65
21.60
+0.10
1
5330
13:11:58
21.55
21.60
21.60
+0.10
1
5329
13:11:55
21.55
21.60
21.55
+0.05
1
5328
13:11:55
21.55
21.60
21.60
+0.10
10
5327
13:11:16
21.55
21.60
21.55
+0.05
1
5317
13:11:13
21.55
21.60
21.55
+0.05
2
5316
13:11:13
21.55
21.60
21.60
+0.10
30
5314
13:11:11
21.55
21.60
21.55
+0.05
5
5284
13:10:54
21.55
21.60
21.55
+0.05
1
5279
13:10:54
21.55
21.60
21.55
+0.05
1
5278
13:10:14
21.55
21.60
21.55
+0.05
2
5277
13:10:03
21.55
21.60
21.55
+0.05
2
5275
13:09:50
21.55
21.60
21.55
+0.05
1
5273
13:09:50
21.55
21.60
21.55
+0.05
10
5272
13:09:37
21.55
21.60
21.55
+0.05
3
5262
13:09:36
21.55
21.60
21.55
+0.05
1
5259
13:09:16
21.55
21.60
21.55
+0.05
2
5258
13:09:16
21.55
21.60
21.60
+0.10
2
5256
13:09:08
21.55
21.60
21.55
+0.05
2
5254
13:09:08
21.55
21.60
21.55
+0.05
20
5252
13:08:40
21.55
21.60
21.55
+0.05
1
5232
13:08:35
21.55
21.60
21.55
+0.05
2
5231
13:08:28
21.55
21.60
21.55
+0.05
3
5229
13:08:22
21.55
21.60
21.55
+0.05
4
5226
13:08:22
21.55
21.60
21.55
+0.05
50
5222
13:08:13
21.55
21.60
21.55
+0.05
3
5172
13:07:39
21.55
21.60
21.55
+0.05
1
5169
13:07:39
21.55
21.60
21.55
+0.05
11
5168
13:07:26
21.55
21.60
21.60
+0.10
5
5157
13:07:03
21.55
21.60
21.55
+0.05
2
5152
13:06:52
21.55
21.60
21.55
+0.05
1
5150
13:06:51
21.55
21.60
21.55
+0.05
2
5149
13:06:13
21.55
21.60
21.55
+0.05
4
5147
13:05:54
21.55
21.60
21.55
+0.05
2
5143
13:05:52
21.55
21.60
21.55
+0.05
1
5141
13:05:39
21.55
21.60
21.55
+0.05
4
5140
13:05:30
21.55
21.60
21.55
+0.05
1
5136
13:05:30
21.55
21.60
21.55
+0.05
2
5135
13:05:16
21.55
21.60
21.55
+0.05
1
5133
13:05:00
21.55
21.60
21.55
+0.05
2
5132
13:04:57
21.55
21.60
21.55
+0.05
1
5130
13:04:57
21.55
21.60
21.60
+0.10
9
5129
13:04:35
21.55
21.60
21.55
+0.05
1
5120
13:04:20
21.55
21.60
21.55
+0.05
3
5119
13:03:55
21.55
21.60
21.55
+0.05
1
5116
13:03:18
21.55
21.60
21.55
+0.05
1
5115
13:02:34
21.55
21.60
21.60
+0.10
1
5114
13:01:56
21.55
21.60
21.60
+0.10
1
5113
13:01:27
21.55
21.60
21.55
+0.05
1
5112
13:00:55
21.55
21.60
21.55
+0.05
1
5111
13:00:55
21.55
21.60
21.60
+0.10
10
5110
13:00:45
21.55
21.60
21.55
+0.05
1
5100
13:00:31
21.55
21.60
21.55
+0.05
1
5099
13:00:28
21.55
21.60
21.60
+0.10
1
5098
13:00:18
21.55
21.60
21.55
+0.05
3
5097
13:00:18
21.60
21.65
21.60
+0.10
37
5094
12:59:43
21.60
21.65
21.60
+0.10
3
5057
12:59:41
21.60
21.65
21.60
+0.10
1
5054
12:59:41
21.60
21.65
21.60
+0.10
4
5053
12:59:41
21.60
21.65
21.60
+0.10
1
5049
12:59:41
21.60
21.65
21.65
+0.15
20
5048
12:59:40
21.60
21.65
21.60
+0.10
1
5028
12:59:40
21.60
21.65
21.60
+0.10
10
5027
12:59:03
21.60
21.65
21.60
+0.10
1
5017
12:59:02
21.60
21.65
21.60
+0.10
2
5016
12:58:08
21.60
21.65
21.60
+0.10
1
5014
12:57:57
21.60
21.65
21.60
+0.10
1
5013
12:57:55
21.60
21.65
21.60
+0.10
1
5012
12:57:10
21.60
21.65
21.60
+0.10
1
5011
12:56:55
21.60
21.65
21.60
+0.10
1
5010
12:56:55
21.60
21.65
21.60
+0.10
2
5009
12:56:55
21.60
21.65
21.60
+0.10
5
5007
12:56:38
21.60
21.65
21.60
+0.10
2
5002
12:56:36
21.60
21.65
21.60
+0.10
2
5000
12:56:32
21.60
21.65
21.60
+0.10
1
4998
12:56:28
21.60
21.65
21.60
+0.10
1
4997
12:56:14
21.60
21.65
21.60
+0.10
1
4996
12:55:35
21.60
21.65
21.60
+0.10
1
4995
12:55:35
21.60
21.65
21.60
+0.10
3
4994
12:55:34
21.60
21.65
21.60
+0.10
4
4991
12:55:31
21.60
21.65
21.60
+0.10
1
4987
12:55:22
21.60
21.65
21.60
+0.10
7
4986
12:54:49
21.60
21.65
21.60
+0.10
1
4979
12:54:49
21.60
21.65
21.60
+0.10
1
4978
12:54:04
21.60
21.65
21.65
+0.15
2
4977
12:54:00
21.60
21.65
21.60
+0.10
1
4975
12:53:42
21.60
21.65
21.60
+0.10
1
4974
12:53:34
21.60
21.65
21.60
+0.10
1
4973
12:53:03
21.60
21.65
21.60
+0.10
2
4972
12:52:55
21.60
21.65
21.60
+0.10
1
4970
12:52:54
21.60
21.65
21.65
+0.15
7
4969
12:52:46
21.60
21.65
21.60
+0.10
3
4962
12:52:08
21.60
21.70
21.60
+0.10
1
4959
12:51:40
21.60
21.70
21.60
+0.10
2
4958
12:51:40
21.60
21.65
21.65
+0.15
25
4956
12:51:25
21.60
21.65
21.60
+0.10
1
4931
12:51:25
21.60
21.65
21.60
+0.10
2
4930
12:51:18
21.60
21.65
21.60
+0.10
2
4928
12:50:56
21.60
21.65
21.60
+0.10
1
4926
12:50:56
21.60
21.65
21.65
+0.15
5
4925
12:50:09
21.60
21.65
21.65
+0.15
4
4920
12:48:58
21.60
21.65
21.65
+0.15
1
4916
12:48:33
21.60
21.65
21.65
+0.15
1
4915
12:48:19
21.60
21.65
21.65
+0.15
1
4914
12:47:47
21.60
21.65
21.65
+0.15
1
4913
12:47:33
21.60
21.65
21.65
+0.15
1
4912
12:47:21
21.60
21.65
21.65
+0.15
1
4911
12:47:14
21.60
21.65
21.65
+0.15
1
4910
12:46:23
21.60
21.65
21.60
+0.10
2
4909
12:45:57
21.60
21.65
21.60
+0.10
1
4907
12:45:57
21.60
21.65
21.65
+0.15
3
4906
12:45:55
21.60
21.65
21.65
+0.15
1
4903
12:45:45
21.60
21.65
21.60
+0.10
1
4902
12:44:59
21.60
21.65
21.60
+0.10
2
4901
12:44:57
21.60
21.65
21.60
+0.10
1
4899
12:44:57
21.60
21.65
21.65
+0.15
11
4898
12:44:43
21.60
21.65
21.60
+0.10
5
4887
12:44:43
21.55
21.60
21.60
+0.10
62
4882
12:43:41
21.55
21.60
21.60
+0.10
7
4820
12:43:31
21.55
21.60
21.55
+0.05
2
4813
12:43:31
21.55
21.60
21.60
+0.10
25
4811
12:43:06
21.55
21.60
21.55
+0.05
1
4786
12:42:17
21.55
21.60
21.55
+0.05
2
4785
12:42:17
21.55
21.60
21.55
+0.05
20
4783
12:39:33
21.55
21.60
21.60
+0.10
7
4763
12:39:27
21.55
21.60
21.55
+0.05
1
4756
12:39:17
21.55
21.60
21.55
+0.05
1
4755
12:39:17
21.55
21.60
21.55
+0.05
15
4754
12:38:55
21.55
21.60
21.55
+0.05
1
4739
12:38:31
21.55
21.60
21.55
+0.05
1
4738
12:38:31
21.55
21.60
21.55
+0.05
10
4737
12:37:49
21.55
21.60
21.60
+0.10
2
4727
12:37:44
21.55
21.60
21.55
+0.05
2
4725
12:37:39
21.55
21.60
21.55
+0.05
1
4723
12:37:39
21.55
21.60
21.60
+0.10
15
4722
12:36:40
21.55
21.60
21.55
+0.05
1
4707
12:36:14
21.55
21.60
21.60
+0.10
7
4706
12:35:59
21.55
21.60
21.55
+0.05
1
4699
12:35:58
21.55
21.60
21.60
+0.10
15
4698
12:35:09
21.55
21.60
21.55
+0.05
1
4683
12:35:00
21.55
21.60
21.55
+0.05
2
4682
12:34:59
21.55
21.60
21.55
+0.05
1
4680
12:33:58
21.55
21.60
21.60
+0.10
13
4679
12:33:22
21.55
21.60
21.55
+0.05
2
4666
12:32:39
21.55
21.60
21.55
+0.05
1
4664
12:31:50
21.55
21.60
21.55
+0.05
1
4663
12:31:21
21.55
21.60
21.60
+0.10
2
4662
12:30:43
21.55
21.60
21.55
+0.05
3
4660
12:30:39
21.55
21.60
21.60
+0.10
3
4657
12:30:08
21.55
21.60
21.60
+0.10
3
4654
12:30:04
21.55
21.60
21.55
+0.05
3
4651
12:29:54
21.55
21.60
21.55
+0.05
1
4648
12:29:35
21.55
21.60
21.55
+0.05
1
4647
12:28:49
21.55
21.60
21.60
+0.10
4
4646
12:28:39
21.55
21.60
21.60
+0.10
5
4642
12:27:33
21.55
21.60
21.60
+0.10
2
4637
12:27:28
21.55
21.60
21.55
+0.05
1
4635
12:26:41
21.55
21.60
21.55
+0.05
16
4634
12:24:25
21.55
21.60
21.60
+0.10
1
4618
12:24:15
21.55
21.60
21.60
+0.10
2
4617
12:23:45
21.55
21.60
21.55
+0.05
1
4615
12:23:11
21.55
21.60
21.60
+0.10
1
4614
12:22:04
21.60
21.65
21.60
+0.10
6
4613
12:21:40
21.60
21.65
21.60
+0.10
1
4607
12:21:36
21.60
21.65
21.60
+0.10
2
4606
12:21:25
21.60
21.65
21.60
+0.10
1
4604
12:21:24
21.60
21.65
21.60
+0.10
16
4603
12:21:24
21.60
21.65
21.60
+0.10
15
4587
12:21:07
21.60
21.65
21.60
+0.10
10
4572
12:20:24
21.60
21.65
21.60
+0.10
1
4562
12:20:24
21.60
21.65
21.60
+0.10
1
4561
12:19:40
21.55
21.60
21.60
+0.10
5
4560
12:19:20
21.55
21.60
21.60
+0.10
2
4555
12:19:18
21.55
21.60
21.60
+0.10
14
4553
12:19:14
21.55
21.60
21.60
+0.10
1
4539
12:18:58
21.55
21.60
21.60
+0.10
1
4538
12:18:20
21.55
21.60
21.60
+0.10
1
4537
12:17:32
21.55
21.60
21.60
+0.10
1
4536
12:17:09
21.55
21.60
21.55
+0.05
4
4535
12:17:08
21.55
21.60
21.55
+0.05
3
4531
12:16:54
21.55
21.60
21.60
+0.10
1
4528
12:16:40
21.55
21.60
21.55
+0.05
1
4527
12:16:17
21.55
21.60
21.55
+0.05
2
4526
12:15:41
21.55
21.60
21.55
+0.05
1
4524
12:15:39
21.55
21.60
21.60
+0.10
1
4523
12:14:42
21.55
21.60
21.60
+0.10
1
4522
12:13:44
21.55
21.60
21.60
+0.10
1
4521
12:12:07
21.55
21.60
21.55
+0.05
2
4520
12:12:07
21.55
21.60
21.55
+0.05
1
4518
12:12:03
21.50
21.55
21.55
+0.05
2
4517
12:11:38
21.50
21.55
21.55
+0.05
1
4515
12:11:38
21.55
21.60
21.55
+0.05
2
4514
12:11:05
21.50
21.55
21.55
+0.05
4
4512
12:10:44
21.50
21.55
21.55
+0.05
1
4508
12:10:07
21.50
21.55
21.55
+0.05
1
4507
12:09:37
21.50
21.55
21.55
+0.05
1
4506
12:08:58
21.50
21.55
21.55
+0.05
2
4505
12:08:37
21.50
21.55
21.55
+0.05
1
4503
12:08:10
21.50
21.55
21.55
+0.05
1
4502
12:08:07
21.50
21.55
21.50
0
1
4501
12:07:23
21.50
21.55
21.50
0
1
4500
12:06:55
21.50
21.55
21.50
0
7
4499
12:06:54
21.50
21.55
21.55
+0.05
1
4492
12:06:07
21.50
21.55
21.55
+0.05
2
4491
12:05:58
21.50
21.55
21.55
+0.05
3
4489
12:05:58
21.50
21.55
21.50
0
3
4486
12:05:47
21.55
21.60
21.55
+0.05
11
4483
12:05:44
21.55
21.60
21.55
+0.05
1
4472
12:05:17
21.55
21.60
21.55
+0.05
5
4471
12:05:03
21.50
21.60
21.50
0
15
4466
12:05:02
21.50
21.60
21.50
0
3
4451
12:05:01
21.50
21.60
21.50
0
1
4448
12:05:01
21.55
21.60
21.55
+0.05
184
4447
12:04:58
21.55
21.60
21.55
+0.05
2
4263
12:04:58
21.55
21.60
21.55
+0.05
7
4261
12:04:20
21.55
21.60
21.60
+0.10
1
4254
12:03:17
21.55
21.60
21.60
+0.10
1
4253
12:01:54
21.55
21.60
21.55
+0.05
1
4252
12:01:08
21.55
21.65
21.55
+0.05
1
4251
12:01:08
21.60
21.65
21.60
+0.10
3
4250
12:01:07
21.60
21.65
21.60
+0.10
2
4247
12:00:50
21.60
21.65
21.60
+0.10
1
4245
12:00:50
21.60
21.65
21.60
+0.10
1
4244
12:00:13
21.60
21.65
21.60
+0.10
1
4243
11:59:25
21.60
21.65
21.60
+0.10
1
4242
11:59:19
21.55
21.60
21.60
+0.10
2
4241
11:58:26
21.55
21.65
21.55
+0.05
1
4239
11:58:14
21.55
21.65
21.55
+0.05
1
4238
11:58:14
21.60
21.65
21.60
+0.10
6
4237
11:58:13
21.60
21.65
21.60
+0.10
10
4231
11:58:05
21.55
21.60
21.60
+0.10
17
4221
11:57:58
21.55
21.60
21.55
+0.05
1
4204
11:57:57
21.55
21.60
21.60
+0.10
5
4203
11:57:49
21.55
21.60
21.60
+0.10
5
4198
11:56:52
21.55
21.60
21.60
+0.10
5
4193
11:56:16
21.55
21.60
21.55
+0.05
3
4188
11:55:53
21.55
21.60
21.60
+0.10
1
4185
11:55:47
21.55
21.60
21.60
+0.10
1
4184
11:54:55
21.55
21.60
21.60
+0.10
3
4183
11:54:33
21.60
21.65
21.60
+0.10
17
4180
11:53:54
21.60
21.65
21.60
+0.10
1
4163
11:53:37
21.60
21.65
21.60
+0.10
10
4162
11:52:46
21.60
21.65
21.60
+0.10
1
4152
11:52:31
21.60
21.65
21.60
+0.10
15
4151
11:52:12
21.60
21.65
21.60
+0.10
14
4136
11:51:23
21.60
21.65
21.60
+0.10
2
4122
11:50:39
21.60
21.65
21.60
+0.10
5
4120
11:50:10
21.60
21.65
21.60
+0.10
30
4115
11:49:26
21.60
21.65
21.60
+0.10
1
4085
11:49:10
21.55
21.60
21.60
+0.10
12
4084
11:49:03
21.55
21.60
21.60
+0.10
4
4072
11:48:29
21.60
21.65
21.60
+0.10
30
4068
11:48:13
21.60
21.65
21.60
+0.10
1
4038
11:48:13
21.60
21.65
21.60
+0.10
2
4037
11:48:07
21.60
21.65
21.60
+0.10
2
4035
11:47:54
21.60
21.65
21.60
+0.10
1
4033
11:47:38
21.60
21.65
21.60
+0.10
5
4032
11:47:30
21.60
21.65
21.60
+0.10
2
4027
11:47:19
21.60
21.65
21.60
+0.10
1
4025
11:47:09
21.60
21.65
21.60
+0.10
8
4024
11:47:09
21.60
21.65
21.60
+0.10
2
4016
11:46:53
21.65
21.70
21.65
+0.15
146
4014
11:46:53
21.65
21.70
21.65
+0.15
1
3868
11:46:15
21.65
21.70
21.65
+0.15
2
3867
11:46:15
21.65
21.70
21.70
+0.20
6
3865
11:45:42
21.65
21.70
21.70
+0.20
1
3859
11:45:35
21.65
21.70
21.65
+0.15
4
3858
11:45:20
21.65
21.70
21.65
+0.15
1
3854
11:44:37
21.65
21.70
21.65
+0.15
1
3853
11:43:53
21.65
21.70
21.65
+0.15
10
3852
11:42:49
21.65
21.70
21.70
+0.20
1
3842
11:41:55
21.65
21.70
21.65
+0.15
2
3841
11:41:35
21.65
21.70
21.65
+0.15
5
3839
11:41:24
21.65
21.70
21.70
+0.20
20
3834
11:41:22
21.65
21.70
21.65
+0.15
10
3814
11:41:18
21.65
21.70
21.65
+0.15
1
3804
11:40:54
21.65
21.70
21.65
+0.15
5
3803
11:40:48
21.65
21.70
21.65
+0.15
2
3798
11:40:29
21.65
21.70
21.65
+0.15
5
3796
11:40:26
21.65
21.70
21.65
+0.15
1
3791
11:39:57
21.60
21.65
21.65
+0.15
79
3790
11:39:14
21.60
21.65
21.65
+0.15
1
3711
11:39:09
21.55
21.60
21.60
+0.10
92
3710
11:39:09
21.55
21.60
21.60
+0.10
20
3618
11:39:07
21.55
21.60
21.60
+0.10
28
3598
11:39:02
21.55
21.60
21.60
+0.10
10
3570
11:38:47
21.55
21.60
21.60
+0.10
10
3560
11:38:16
21.55
21.60
21.60
+0.10
1
3550
11:38:05
21.55
21.60
21.60
+0.10
60
3549
11:38:05
21.55
21.60
21.60
+0.10
3
3489
11:38:03
21.55
21.60
21.55
+0.05
2
3486
11:37:24
21.55
21.60
21.55
+0.05
1
3484
11:37:24
21.55
21.60
21.55
+0.05
1
3483
11:36:52
21.55
21.60
21.55
+0.05
20
3482
11:36:48
21.55
21.60
21.55
+0.05
8
3462
11:36:41
21.55
21.60
21.60
+0.10
2
3454
11:35:31
21.55
21.60
21.55
+0.05
1
3452
11:35:26
21.55
21.60
21.55
+0.05
1
3451
11:35:14
21.55
21.60
21.55
+0.05
1
3450
11:34:26
21.55
21.60
21.60
+0.10
1
3449
11:33:56
21.55
21.60
21.55
+0.05
1
3448
11:33:50
21.55
21.60
21.60
+0.10
1
3447
11:33:27
21.50
21.55
21.55
+0.05
3
3446
11:33:16
21.50
21.55
21.55
+0.05
2
3443
11:33:15
21.55
21.60
21.55
+0.05
1
3441
11:33:09
21.55
21.60
21.55
+0.05
1
3440
11:32:40
21.50
21.55
21.55
+0.05
1
3439
11:32:24
21.50
21.55
21.55
+0.05
2
3438
11:32:20
21.50
21.55
21.55
+0.05
10
3436
11:31:56
21.50
21.55
21.55
+0.05
1
3426
11:31:25
21.50
21.55
21.55
+0.05
10
3425
11:30:42
21.50
21.55
21.55
+0.05
2
3415
11:30:23
21.50
21.55
21.55
+0.05
2
3413
11:30:23
21.50
21.55
21.55
+0.05
4
3411
11:30:23
21.55
21.60
21.55
+0.05
1
3407
11:30:01
21.50
21.55
21.55
+0.05
1
3406
11:29:47
21.55
21.60
21.55
+0.05
4
3405
11:29:33
21.55
21.60
21.55
+0.05
2
3401
11:29:16
21.55
21.60
21.55
+0.05
1
3399
11:28:46
21.55
21.60
21.55
+0.05
2
3398
11:28:18
21.55
21.60
21.55
+0.05
1
3396
11:27:13
21.50
21.55
21.55
+0.05
1
3395
11:27:01
21.50
21.55
21.55
+0.05
2
3394
11:26:11
21.55
21.60
21.55
+0.05
7
3392
11:25:43
21.55
21.60
21.55
+0.05
10
3385
11:25:42
21.55
21.60
21.55
+0.05
1
3375
11:25:26
21.55
21.60
21.55
+0.05
1
3374
11:22:51
21.55
21.60
21.55
+0.05
2
3373
11:22:40
21.55
21.60
21.55
+0.05
2
3371
11:22:17
21.55
21.60
21.55
+0.05
2
3369
11:20:19
21.55
21.60
21.60
+0.10
2
3367
11:19:59
21.50
21.55
21.55
+0.05
1
3365
11:19:43
21.55
21.60
21.55
+0.05
4
3364
11:19:39
21.55
21.60
21.55
+0.05
20
3360
11:19:35
21.55
21.60
21.55
+0.05
2
3340
11:19:01
21.55
21.60
21.55
+0.05
10
3338
11:18:53
21.55
21.60
21.55
+0.05
3
3328
11:18:27
21.55
21.60
21.55
+0.05
1
3325
11:18:21
21.55
21.60
21.55
+0.05
5
3324
11:17:23
21.55
21.60
21.55
+0.05
1
3319
11:17:14
21.55
21.60
21.55
+0.05
1
3318
11:15:47
21.55
21.60
21.55
+0.05
2
3317
11:15:18
21.55
21.60
21.55
+0.05
3
3315
11:15:07
21.55
21.60
21.55
+0.05
1
3312
11:14:40
21.55
21.60
21.55
+0.05
1
3311
11:14:36
21.55
21.60
21.55
+0.05
2
3310
11:14:23
21.55
21.60
21.55
+0.05
1
3308
11:14:11
21.55
21.60
21.55
+0.05
5
3307
11:13:53
21.55
21.60
21.55
+0.05
2
3302
11:13:25
21.55
21.60
21.60
+0.10
1
3300
11:13:08
21.55
21.60
21.55
+0.05
2
3299
11:13:01
21.55
21.60
21.55
+0.05
10
3297
11:12:36
21.55
21.60
21.55
+0.05
1
3287
11:11:45
21.55
21.60
21.55
+0.05
1
3286
11:11:38
21.55
21.60
21.55
+0.05
3
3285
11:11:07
21.55
21.60
21.55
+0.05
5
3282
11:10:54
21.55
21.60
21.55
+0.05
24
3277
11:09:47
21.55
21.60
21.55
+0.05
1
3253
11:08:31
21.55
21.60
21.55
+0.05
3
3252
11:08:29
21.55
21.60
21.55
+0.05
1
3249
11:08:13
21.55
21.60
21.55
+0.05
1
3248
11:07:26
21.55
21.60
21.55
+0.05
3
3247
11:07:01
21.55
21.60
21.55
+0.05
4
3244
11:07:00
21.55
21.60
21.55
+0.05
1
3240
11:06:42
21.55
21.60
21.55
+0.05
1
3239
11:06:32
21.55
21.60
21.55
+0.05
1
3238
11:05:52
21.55
21.60
21.60
+0.10
2
3237
11:05:11
21.55
21.60
21.60
+0.10
2
3235
11:05:04
21.55
21.60
21.55
+0.05
2
3233
11:04:58
21.55
21.60
21.55
+0.05
2
3231
11:03:58
21.55
21.60
21.55
+0.05
7
3229
11:03:58
21.55
21.60
21.60
+0.10
1
3222
11:03:15
21.55
21.60
21.60
+0.10
1
3221
11:02:35
21.55
21.60
21.60
+0.10
1
3220
11:01:48
21.55
21.60
21.60
+0.10
1
3219
11:01:15
21.55
21.60
21.60
+0.10
1
3218
11:01:08
21.55
21.60
21.60
+0.10
1
3217
11:00:58
21.55
21.60
21.60
+0.10
1
3216
11:00:52
21.55
21.60
21.60
+0.10
1
3215
11:00:41
21.55
21.60
21.60
+0.10
1
3214
11:00:40
21.55
21.60
21.60
+0.10
1
3213
10:59:45
21.55
21.60
21.60
+0.10
3
3212
10:59:33
21.55
21.60
21.60
+0.10
1
3209
10:59:08
21.55
21.60
21.60
+0.10
10
3208
10:58:25
21.55
21.60
21.60
+0.10
1
3198
10:57:28
21.55
21.60
21.60
+0.10
3
3197
10:57:25
21.55
21.60
21.60
+0.10
1
3194
10:57:18
21.55
21.60
21.60
+0.10
1
3193
10:57:04
21.55
21.60
21.60
+0.10
3
3192
10:55:00
21.60
21.65
21.60
+0.10
9
3189
10:53:55
21.60
21.65
21.60
+0.10
1
3180
10:53:17
21.60
21.65
21.55
+0.05
22
3179
10:53:17
21.60
21.65
21.60
+0.10
2
3157
10:53:04
21.55
21.60
21.60
+0.10
4
3155
10:53:00
21.55
21.60
21.55
+0.05
31
3151
10:52:58
21.55
21.60
21.55
+0.05
1
3120
10:52:47
21.55
21.60
21.60
+0.10
10
3119
10:52:43
21.55
21.60
21.60
+0.10
1
3109
10:52:42
21.55
21.60
21.60
+0.10
1
3108
10:52:05
21.55
21.60
21.60
+0.10
1
3107
10:51:34
21.55
21.60
21.60
+0.10
5
3106
10:51:16
21.55
21.60
21.60
+0.10
1
3101
10:50:52
21.55
21.60
21.60
+0.10
5
3100
10:50:43
21.55
21.60
21.55
+0.05
1
3095
10:50:19
21.55
21.60
21.55
+0.05
1
3094
10:50:09
21.55
21.60
21.55
+0.05
7
3093
10:49:34
21.55
21.60
21.60
+0.10
2
3086
10:49:31
21.55
21.60
21.55
+0.05
1
3084
10:49:28
21.55
21.60
21.55
+0.05
1
3083
10:48:54
21.55
21.60
21.55
+0.05
1
3082
10:48:40
21.55
21.60
21.60
+0.10
3
3081
10:48:28
21.55
21.60
21.60
+0.10
2
3078
10:47:29
21.60
21.65
21.60
+0.10
1
3076
10:47:26
21.60
21.65
21.60
+0.10
4
3075
10:47:19
21.60
21.65
21.60
+0.10
2
3071
10:47:12
21.55
21.60
21.60
+0.10
13
3069
10:46:22
21.60
21.65
21.60
+0.10
22
3056
10:44:51
21.60
21.65
21.60
+0.10
5
3034
10:44:11
21.60
21.65
21.60
+0.10
1
3029
10:43:39
21.60
21.65
21.65
+0.15
1
3028
10:42:56
21.60
21.65
21.60
+0.10
1
3027
10:42:22
21.60
21.65
21.60
+0.10
1
3026
10:42:14
21.60
21.65
21.60
+0.10
1
3025
10:41:51
21.60
21.65
21.60
+0.10
1
3024
10:41:40
21.55
21.60
21.60
+0.10
1
3023
10:41:27
21.55
21.60
21.60
+0.10
2
3022
10:40:46
21.55
21.60
21.55
+0.05
5
3020
10:39:55
21.55
21.65
21.55
+0.05
90
3015
10:39:40
21.55
21.60
21.60
+0.10
5
2925
10:39:35
21.55
21.60
21.55
+0.05
4
2920
10:39:23
21.60
21.65
21.60
+0.10
5
2916
10:39:21
21.60
21.65
21.60
+0.10
1
2911
10:39:18
21.55
21.60
21.60
+0.10
9
2910
10:39:18
21.55
21.60
21.60
+0.10
6
2901
10:39:18
21.60
21.65
21.60
+0.10
3
2895
10:39:11
21.60
21.65
21.60
+0.10
2
2892
10:38:48
21.60
21.65
21.60
+0.10
2
2890
10:38:28
21.55
21.60
21.60
+0.10
2
2888
10:38:28
21.60
21.65
21.60
+0.10
8
2886
10:37:59
21.60
21.65
21.60
+0.10
5
2878
10:37:42
21.60
21.65
21.60
+0.10
1
2873
10:37:40
21.60
21.65
21.60
+0.10
1
2872
10:37:35
21.60
21.65
21.60
+0.10
1
2871
10:36:51
21.55
21.60
21.60
+0.10
3
2870
10:36:51
21.55
21.60
21.60
+0.10
5
2867
10:36:49
21.55
21.60
21.60
+0.10
5
2862
10:36:23
21.55
21.60
21.60
+0.10
5
2857
10:36:16
21.55
21.60
21.60
+0.10
3
2852
10:36:16
21.60
21.65
21.60
+0.10
3
2849
10:36:02
21.60
21.65
21.60
+0.10
3
2846
10:34:52
21.55
21.60
21.60
+0.10
2
2843
10:34:52
21.60
21.65
21.60
+0.10
8
2841
10:34:25
21.60
21.65
21.60
+0.10
5
2833
10:33:19
21.55
21.60
21.60
+0.10
1
2828
10:33:00
21.55
21.60
21.60
+0.10
1
2827
10:32:47
21.55
21.60
21.60
+0.10
1
2826
10:31:31
21.55
21.60
21.60
+0.10
4
2825
10:31:31
21.55
21.60
21.60
+0.10
5
2821
10:31:27
21.55
21.60
21.60
+0.10
1
2816
10:30:06
21.55
21.60
21.60
+0.10
2
2815
10:28:47
21.60
21.65
21.60
+0.10
1
2813
10:28:31
21.55
21.60
21.60
+0.10
1
2812
10:28:29
21.55
21.60
21.60
+0.10
1
2811
10:27:49
21.55
21.60
21.60
+0.10
1
2810
10:27:35
21.55
21.60
21.60
+0.10
5
2809
10:27:00
21.55
21.60
21.55
+0.05
10
2804
10:26:32
21.55
21.60
21.60
+0.10
3
2794
10:25:42
21.55
21.60
21.55
+0.05
6
2791
10:25:17
21.55
21.60
21.55
+0.05
1
2785
10:24:54
21.55
21.60
21.60
+0.10
1
2784
10:24:37
21.55
21.60
21.60
+0.10
2
2783
10:24:16
21.55
21.60
21.60
+0.10
2
2781
10:24:05
21.55
21.60
21.60
+0.10
5
2779
10:23:50
21.55
21.60
21.60
+0.10
3
2774
10:23:34
21.55
21.60
21.60
+0.10
1
2771
10:22:59
21.55
21.60
21.55
+0.05
5
2770
10:22:17
21.55
21.60
21.55
+0.05
1
2765
10:21:57
21.55
21.60
21.60
+0.10
1
2764
10:21:50
21.55
21.60
21.55
+0.05
3
2763
10:21:35
21.55
21.60
21.55
+0.05
5
2760
10:20:47
21.60
21.65
21.60
+0.10
2
2755
10:20:47
21.60
21.65
21.60
+0.10
2
2753
10:20:41
21.60
21.65
21.60
+0.10
1
2751
10:20:21
21.60
21.65
21.60
+0.10
1
2750
10:20:20
21.60
21.65
21.60
+0.10
18
2749
10:20:20
21.60
21.65
21.60
+0.10
5
2731
10:20:09
21.60
21.65
21.60
+0.10
1
2726
10:20:05
21.60
21.65
21.60
+0.10
3
2725
10:19:46
21.60
21.65
21.60
+0.10
10
2722
10:19:23
21.60
21.65
21.60
+0.10
10
2712
10:18:13
21.60
21.65
21.65
+0.15
2
2702
10:17:54
21.60
21.65
21.60
+0.10
1
2700
10:17:11
21.60
21.65
21.60
+0.10
1
2699
10:16:53
21.60
21.65
21.60
+0.10
1
2698
10:16:49
21.60
21.65
21.60
+0.10
5
2697
10:16:35
21.60
21.65
21.60
+0.10
1
2692
10:16:19
21.60
21.65
21.60
+0.10
1
2691
10:15:03
21.60
21.65
21.60
+0.10
2
2690
10:14:46
21.60
21.65
21.60
+0.10
6
2688
10:14:44
21.60
21.65
21.60
+0.10
3
2682
10:14:17
21.55
21.60
21.60
+0.10
3
2679
10:14:12
21.55
21.60
21.60
+0.10
6
2676
10:14:07
21.55
21.60
21.60
+0.10
2
2670
10:14:03
21.55
21.60
21.60
+0.10
20
2668
10:13:47
21.55
21.60
21.60
+0.10
1
2648
10:13:45
21.55
21.60
21.60
+0.10
5
2647
10:13:20
21.55
21.60
21.60
+0.10
5
2642
10:13:12
21.55
21.60
21.60
+0.10
5
2637
10:13:07
21.55
21.60
21.55
+0.05
1
2632
10:12:45
21.55
21.60
21.55
+0.05
2
2631
10:12:42
21.55
21.60
21.55
+0.05
10
2629
10:12:24
21.55
21.60
21.55
+0.05
1
2619
10:12:22
21.55
21.60
21.55
+0.05
4
2618
10:12:12
21.55
21.60
21.55
+0.05
1
2614
10:11:10
21.55
21.60
21.55
+0.05
1
2613
10:10:44
21.55
21.60
21.55
+0.05
2
2612
10:10:07
21.55
21.60
21.60
+0.10
5
2610
10:09:22
21.55
21.60
21.55
+0.05
6
2605
10:09:13
21.55
21.60
21.55
+0.05
5
2599
10:09:08
21.55
21.60
21.55
+0.05
2
2594
10:08:32
21.55
21.60
21.55
+0.05
9
2592
10:08:00
21.55
21.60
21.60
+0.10
8
2583
10:07:57
21.55
21.60
21.60
+0.10
5
2575
10:07:43
21.55
21.60
21.60
+0.10
1
2570
10:07:16
21.55
21.60
21.60
+0.10
1
2569
10:06:18
21.55
21.60
21.55
+0.05
1
2568
10:05:56
21.55
21.60
21.55
+0.05
2
2567
10:05:23
21.55
21.60
21.60
+0.10
8
2565
10:05:13
21.55
21.60
21.60
+0.10
10
2557
10:05:05
21.55
21.60
21.60
+0.10
1
2547
10:04:44
21.55
21.60
21.60
+0.10
1
2546
10:04:35
21.55
21.60
21.60
+0.10
1
2545
10:04:30
21.55
21.60
21.60
+0.10
3
2544
10:04:26
21.60
21.65
21.60
+0.10
2
2541
10:04:19
21.60
21.65
21.60
+0.10
1
2539
10:04:02
21.60
21.65
21.60
+0.10
1
2538
10:04:01
21.60
21.65
21.60
+0.10
80
2537
10:03:57
21.60
21.65
21.60
+0.10
2
2457
10:03:56
21.60
21.65
21.60
+0.10
1
2455
10:03:38
21.60
21.65
21.60
+0.10
1
2454
10:03:30
21.60
21.65
21.60
+0.10
1
2453
10:03:26
21.60
21.65
21.60
+0.10
8
2452
10:03:25
21.60
21.65
21.60
+0.10
5
2444
10:03:15
21.60
21.65
21.60
+0.10
3
2439
10:03:14
21.60
21.65
21.60
+0.10
3
2436
10:02:44
21.60
21.65
21.60
+0.10
20
2433
10:02:05
21.60
21.65
21.60
+0.10
3
2413
10:02:00
21.60
21.65
21.60
+0.10
3
2410
10:01:48
21.60
21.65
21.65
+0.15
1
2407
10:01:42
21.60
21.65
21.65
+0.15
2
2406
10:01:21
21.60
21.65
21.60
+0.10
4
2404
10:01:19
21.60
21.65
21.60
+0.10
12
2400
10:01:13
21.60
21.65
21.60
+0.10
2
2388
10:01:11
21.60
21.65
21.60
+0.10
1
2386
10:00:51
21.60
21.65
21.60
+0.10
7
2385
10:00:49
21.60
21.65
21.60
+0.10
1
2378
10:00:49
21.60
21.65
21.60
+0.10
1
2377
10:00:46
21.60
21.65
21.60
+0.10
50
2376
10:00:32
21.60
21.65
21.60
+0.10
2
2326
10:00:29
21.65
21.70
21.65
+0.15
3
2324
10:00:27
21.65
21.70
21.65
+0.15
70
2321
10:00:20
21.65
21.70
21.65
+0.15
1
2251
10:00:19
21.65
21.70
21.65
+0.15
2
2250
10:00:17
21.65
21.70
21.65
+0.15
2
2248
10:00:15
21.65
21.70
21.65
+0.15
30
2246
09:59:19
21.65
21.70
21.65
+0.15
2
2216
09:59:10
21.65
21.70
21.65
+0.15
1
2214
09:56:57
21.70
21.75
21.70
+0.20
113
2213
09:56:54
21.70
21.75
21.70
+0.20
1
2100
09:56:23
21.70
21.75
21.75
+0.25
6
2099
09:55:33
21.70
21.75
21.70
+0.20
2
2093
09:53:55
21.75
21.80
21.75
+0.25
2
2091
09:53:48
21.70
21.75
21.75
+0.25
8
2089
09:53:00
21.70
21.80
21.70
+0.20
1
2081
09:52:46
21.70
21.80
21.70
+0.20
3
2080
09:52:37
21.70
21.80
21.80
+0.30
10
2077
09:51:57
21.70
21.80
21.70
+0.20
1
2067
09:51:40
21.75
21.80
21.75
+0.25
1
2066
09:51:40
21.75
21.80
21.75
+0.25
20
2065
09:51:08
21.75
21.80
21.75
+0.25
1
2045
09:51:02
21.70
21.75
21.75
+0.25
3
2044
09:50:58
21.70
21.75
21.75
+0.25
1
2041
09:50:45
21.75
21.80
21.75
+0.25
6
2040
09:50:13
21.75
21.80
21.75
+0.25
2
2034
09:49:27
21.75
21.80
21.80
+0.30
10
2032
09:48:38
21.75
21.80
21.80
+0.30
1
2022
09:48:34
21.70
21.75
21.80
+0.30
6
2021
09:48:34
21.70
21.75
21.75
+0.25
4
2015
09:48:33
21.70
21.75
21.75
+0.25
1
2011
09:48:14
21.70
21.80
21.80
+0.30
33
2010
09:48:14
21.75
21.80
21.75
+0.25
9
1977
09:46:53
21.70
21.75
21.75
+0.25
17
1968
09:46:46
21.70
21.75
21.70
+0.20
1
1951
09:46:38
21.70
21.75
21.75
+0.25
3
1950
09:45:58
21.75
21.80
21.75
+0.25
5
1947
09:45:56
21.75
21.80
21.75
+0.25
1
1942
09:45:37
21.75
21.80
21.75
+0.25
1
1941
09:44:26
21.75
21.80
21.75
+0.25
1
1940
09:44:16
21.75
21.80
21.75
+0.25
1
1939
09:44:03
21.75
21.80
21.75
+0.25
1
1938
09:43:58
21.75
21.80
21.80
+0.30
2
1937
09:43:56
21.75
21.80
21.75
+0.25
2
1935
09:43:49
21.75
21.80
21.80
+0.30
16
1933
09:43:06
21.75
21.80
21.75
+0.25
1
1917
09:43:06
21.75
21.80
21.75
+0.25
1
1916
09:42:55
21.70
21.75
21.75
+0.25
16
1915
09:42:55
21.70
21.75
21.75
+0.25
11
1899
09:42:55
21.70
21.75
21.75
+0.25
19
1888
09:42:29
21.75
21.80
21.75
+0.25
10
1869
09:42:26
21.75
21.80
21.75
+0.25
1
1859
09:42:19
21.75
21.80
21.75
+0.25
1
1858
09:41:52
21.75
21.80
21.75
+0.25
1
1857
09:41:49
21.70
21.75
21.75
+0.25
5
1856
09:41:27
21.70
21.75
21.70
+0.20
5
1851
09:40:46
21.70
21.75
21.75
+0.25
5
1846
09:40:36
21.70
21.75
21.75
+0.25
1
1841
09:40:08
21.75
21.80
21.75
+0.25
2
1840
09:39:52
21.75
21.80
21.75
+0.25
1
1838
09:39:44
21.75
21.80
21.75
+0.25
10
1837
09:39:37
21.75
21.80
21.75
+0.25
1
1827
09:39:32
21.75
21.80
21.75
+0.25
1
1826
09:39:25
21.75
21.80
21.75
+0.25
2
1825
09:39:04
21.75
21.80
21.75
+0.25
5
1823
09:38:59
21.75
21.80
21.75
+0.25
7
1818
09:38:50
21.75
21.80
21.75
+0.25
2
1811
09:38:41
21.75
21.80
21.75
+0.25
7
1809
09:38:22
21.75
21.80
21.75
+0.25
28
1802
09:38:17
21.75
21.80
21.80
+0.30
1
1774
09:38:12
21.75
21.80
21.80
+0.30
1
1773
09:37:46
21.75
21.80
21.80
+0.30
2
1772
09:37:04
21.75
21.80
21.80
+0.30
2
1770
09:36:54
21.75
21.80
21.80
+0.30
1
1768
09:36:20
21.75
21.80
21.80
+0.30
1
1767
09:36:01
21.75
21.80
21.80
+0.30
5
1766
09:35:49
21.75
21.80
21.75
+0.25
1
1761
09:35:44
21.75
21.80
21.75
+0.25
1
1760
09:35:42
21.75
21.80
21.75
+0.25
5
1759
09:35:31
21.75
21.80
21.80
+0.30
1
1754
09:35:20
21.75
21.80
21.80
+0.30
5
1753
09:35:07
21.75
21.80
21.75
+0.25
1
1748
09:34:54
21.75
21.80
21.75
+0.25
20
1747
09:34:52
21.75
21.80
21.80
+0.30
10
1727
09:34:41
21.75
21.80
21.75
+0.25
20
1717
09:34:26
21.75
21.80
21.80
+0.30
1
1697
09:34:10
21.75
21.80
21.80
+0.30
1
1696
09:33:24
21.75
21.80
21.80
+0.30
1
1695
09:33:22
21.75
21.80
21.80
+0.30
12
1694
09:33:02
21.75
21.80
21.80
+0.30
1
1682
09:32:23
21.75
21.80
21.80
+0.30
7
1681
09:32:05
21.80
21.85
21.80
+0.30
1
1674
09:31:57
21.75
21.80
21.80
+0.30
1
1673
09:31:51
21.80
21.85
21.80
+0.30
1
1672
09:31:21
21.80
21.85
21.80
+0.30
16
1671
09:31:21
21.75
21.80
21.80
+0.30
4
1655
09:31:09
21.75
21.80
21.80
+0.30
1
1651
09:30:52
21.75
21.80
21.80
+0.30
2
1650
09:30:30
21.75
21.80
21.80
+0.30
1
1648
09:30:27
21.80
21.85
21.80
+0.30
3
1647
09:30:21
21.80
21.85
21.80
+0.30
3
1644
09:30:07
21.80
21.85
21.80
+0.30
1
1641
09:29:52
21.80
21.85
21.85
+0.35
1
1640
09:29:47
21.80
21.85
21.85
+0.35
2
1639
09:29:41
21.80
21.85
21.85
+0.35
5
1637
09:29:40
21.80
21.85
21.85
+0.35
20
1632
09:29:38
21.80
21.85
21.80
+0.30
1
1612
09:29:38
21.80
21.85
21.85
+0.35
1
1611
09:29:29
21.80
21.85
21.85
+0.35
1
1610
09:29:05
21.80
21.85
21.85
+0.35
1
1609
09:29:03
21.80
21.85
21.80
+0.30
4
1608
09:28:48
21.80
21.85
21.80
+0.30
1
1604
09:28:47
21.80
21.85
21.80
+0.30
1
1603
09:28:25
21.75
21.80
21.80
+0.30
2
1602
09:28:15
21.75
21.80
21.80
+0.30
66
1600
09:28:15
21.75
21.80
21.80
+0.30
12
1534
09:28:14
21.75
21.80
21.75
+0.25
2
1522
09:28:10
21.75
21.80
21.75
+0.25
1
1520
09:28:09
21.75
21.80
21.80
+0.30
3
1519
09:28:09
21.75
21.80
21.75
+0.25
10
1516
09:28:08
21.75
21.80
21.80
+0.30
1
1506
09:27:54
21.75
21.80
21.75
+0.25
2
1505
09:27:45
21.75
21.80
21.75
+0.25
10
1503
09:27:44
21.75
21.80
21.75
+0.25
1
1493
09:27:35
21.75
21.80
21.80
+0.30
10
1492
09:27:33
21.70
21.75
21.75
+0.25
30
1482
09:27:27
21.70
21.75
21.70
+0.20
1
1452
09:27:20
21.70
21.75
21.70
+0.20
1
1451
09:27:13
21.70
21.75
21.70
+0.20
5
1450
09:26:32
21.70
21.75
21.70
+0.20
2
1445
09:26:26
21.70
21.75
21.70
+0.20
2
1443
09:26:25
21.70
21.75
21.70
+0.20
3
1441
09:26:00
21.70
21.75
21.70
+0.20
2
1438
09:25:38
21.70
21.75
21.70
+0.20
1
1436
09:25:31
21.70
21.75
21.75
+0.25
2
1435
09:25:10
21.70
21.75
21.70
+0.20
2
1433
09:24:43
21.70
21.75
21.70
+0.20
1
1431
09:24:41
21.70
21.75
21.70
+0.20
1
1430
09:24:29
21.70
21.75
21.70
+0.20
3
1429
09:23:47
21.70
21.75
21.70
+0.20
2
1426
09:23:31
21.70
21.75
21.70
+0.20
1
1424
09:23:06
21.70
21.75
21.75
+0.25
4
1423
09:23:04
21.70
21.75
21.70
+0.20
1
1419
09:22:58
21.70
21.75
21.70
+0.20
2
1418
09:22:37
21.70
21.75
21.70
+0.20
10
1416
09:22:36
21.70
21.75
21.70
+0.20
1
1406
09:22:35
21.70
21.75
21.70
+0.20
1
1405
09:22:34
21.70
21.75
21.70
+0.20
15
1404
09:22:30
21.70
21.75
21.70
+0.20
41
1389
09:22:28
21.70
21.75
21.70
+0.20
3
1348
09:22:01
21.70
21.75
21.70
+0.20
2
1345
09:21:57
21.70
21.75
21.70
+0.20
19
1343
09:21:41
21.70
21.75
21.70
+0.20
5
1324
09:21:06
21.70
21.75
21.70
+0.20
1
1319
09:21:00
21.70
21.75
21.70
+0.20
10
1318
09:21:00
21.70
21.75
21.75
+0.25
2
1308
09:20:49
21.70
21.75
21.70
+0.20
2
1306
09:20:39
21.70
21.75
21.70
+0.20
1
1304
09:19:51
21.75
21.80
21.75
+0.25
4
1303
09:19:50
21.70
21.75
21.75
+0.25
2
1299
09:19:48
21.70
21.75
21.70
+0.20
3
1297
09:19:42
21.75
21.80
21.75
+0.25
36
1294
09:19:42
21.75
21.80
21.75
+0.25
1
1258
09:19:16
21.70
21.75
21.75
+0.25
14
1257
09:19:06
21.70
21.75
21.70
+0.20
1
1243
09:18:50
21.75
21.80
21.75
+0.25
1
1242
09:18:45
21.75
21.80
21.75
+0.25
1
1241
09:18:31
21.75
21.80
21.75
+0.25
3
1240
09:18:18
21.75
21.80
21.75
+0.25
2
1237
09:18:18
21.75
21.80
21.80
+0.30
1
1235
09:17:57
21.75
21.80
21.75
+0.25
5
1234
09:17:57
21.75
21.80
21.75
+0.25
5
1229
09:17:56
21.75
21.80
21.75
+0.25
2
1224
09:17:55
21.75
21.80
21.75
+0.25
6
1222
09:17:12
21.65
21.75
21.75
+0.25
2
1216
09:17:07
21.75
21.80
21.75
+0.25
1
1214
09:17:04
21.75
21.80
21.75
+0.25
1
1213
09:17:01
21.75
21.80
21.80
+0.30
2
1212
09:16:50
21.65
21.75
21.75
+0.25
4
1210
09:16:23
21.65
21.75
21.75
+0.25
2
1206
09:16:23
21.65
21.70
21.70
+0.20
7
1204
09:16:09
21.70
21.75
21.65
+0.15
8
1197
09:16:09
21.70
21.75
21.70
+0.20
5
1189
09:15:58
21.70
21.75
21.70
+0.20
2
1184
09:15:40
21.70
21.75
21.75
+0.25
10
1182
09:15:38
21.65
21.75
21.65
+0.15
10
1172
09:15:36
21.65
21.75
21.65
+0.15
5
1162
09:15:22
21.65
21.75
21.65
+0.15
2
1157
09:15:21
21.65
21.75
21.65
+0.15
5
1155
09:15:20
21.65
21.70
21.70
+0.20
13
1150
09:14:51
21.70
21.75
21.65
+0.15
1
1137
09:14:51
21.70
21.75
21.70
+0.20
4
1136
09:14:48
21.65
21.75
21.65
+0.15
1
1132
09:14:36
21.65
21.75
21.65
+0.15
1
1131
09:14:25
21.65
21.75
21.65
+0.15
8
1130
09:14:17
21.75
21.80
21.75
+0.25
1
1122
09:14:13
21.75
21.80
21.65
+0.15
14
1121
09:14:13
21.75
21.80
21.70
+0.20
36
1107
09:14:13
21.75
21.80
21.75
+0.25
10
1071
09:14:05
21.75
21.80
21.75
+0.25
5
1061
09:13:56
21.75
21.80
21.75
+0.25
7
1056
09:13:40
21.75
21.80
21.75
+0.25
2
1049
09:13:27
21.80
21.85
21.80
+0.30
5
1047
09:13:25
21.80
21.85
21.80
+0.30
2
1042
09:13:18
21.80
21.85
21.80
+0.30
3
1040
09:13:07
21.80
21.85
21.80
+0.30
13
1037
09:12:59
21.80
21.85
21.85
+0.35
5
1024
09:12:52
21.80
21.85
21.80
+0.30
1
1019
09:12:45
21.80
21.85
21.80
+0.30
6
1018
09:12:35
21.80
21.85
21.80
+0.30
1
1012
09:12:31
21.80
21.85
21.85
+0.35
1
1011
09:12:25
21.80
21.85
21.80
+0.30
1
1010
09:12:15
21.80
21.85
21.85
+0.35
1
1009
09:12:11
21.80
21.85
21.85
+0.35
1
1008
09:12:03
21.80
21.85
21.85
+0.35
1
1007
09:11:54
21.85
21.90
21.85
+0.35
1
1006
09:11:48
21.80
21.85
21.85
+0.35
4
1005
09:11:28
21.80
21.85
21.85
+0.35
1
1001
09:11:24
21.80
21.85
21.80
+0.30
2
1000
09:11:20
21.80
21.85
21.85
+0.35
2
998
09:10:57
21.80
21.85
21.85
+0.35
1
996
09:10:57
21.85
21.90
21.85
+0.35
20
995
09:10:53
21.85
21.90
21.85
+0.35
1
975
09:10:42
21.85
21.90
21.90
+0.40
1
974
09:10:41
21.85
21.90
21.90
+0.40
2
973
09:10:37
21.85
21.90
21.85
+0.35
5
971
09:10:37
21.85
21.90
21.85
+0.35
3
966
09:10:32
21.85
21.90
21.90
+0.40
1
963
09:10:24
21.85
21.90
21.90
+0.40
1
962
09:10:23
21.85
21.90
21.85
+0.35
2
961
09:10:12
21.85
21.90
21.90
+0.40
1
959
09:10:09
21.85
21.90
21.90
+0.40
1
958
09:10:06
21.85
21.90
21.90
+0.40
2
957
09:09:59
21.85
21.90
21.90
+0.40
1
955
09:09:45
21.85
21.90
21.90
+0.40
1
954
09:09:36
21.85
21.90
21.90
+0.40
9
953
09:09:36
21.85
21.90
21.90
+0.40
10
944
09:09:33
21.85
21.90
21.90
+0.40
5
934
09:09:33
21.85
21.90
21.90
+0.40
2
929
09:09:33
21.85
21.90
21.90
+0.40
1
927
09:09:32
21.85
21.90
21.85
+0.35
1
926
09:09:31
21.85
21.90
21.85
+0.35
1
925
09:09:27
21.85
21.90
21.90
+0.40
2
924
09:09:26
21.90
21.95
21.90
+0.40
4
922
09:09:24
21.85
21.90
21.90
+0.40
1
918
09:09:15
21.85
21.90
21.90
+0.40
1
917
09:09:13
21.90
21.95
21.90
+0.40
2
916
09:09:12
21.85
21.90
21.90
+0.40
1
914
09:09:06
21.85
21.90
21.90
+0.40
6
913
09:09:06
21.90
21.95
21.90
+0.40
9
907
09:09:06
21.90
21.95
21.95
+0.45
3
898
09:09:03
21.90
21.95
21.90
+0.40
3
895
09:09:02
21.90
21.95
21.90
+0.40
1
892
09:09:02
21.90
21.95
21.95
+0.45
1
891
09:08:44
21.85
21.90
21.90
+0.40
1
890
09:08:43
21.85
21.90
21.85
+0.35
2
889
09:08:40
21.85
21.95
21.95
+0.45
2
887
09:08:39
21.90
21.95
21.90
+0.40
1
885
09:08:37
21.90
21.95
21.90
+0.40
1
884
09:08:25
21.85
21.90
21.90
+0.40
3
883
09:08:24
21.85
21.95
21.95
+0.45
14
880
09:08:24
21.85
21.90
21.90
+0.40
24
866
09:08:20
21.80
21.85
21.90
+0.40
11
842
09:08:20
21.80
21.85
21.85
+0.35
9
831
09:08:19
21.80
21.85
21.85
+0.35
1
822
09:08:18
21.80
21.85
21.85
+0.35
2
821
09:08:04
21.80
21.85
21.85
+0.35
1
819
09:07:54
21.80
21.85
21.85
+0.35
2
818
09:07:51
21.80
21.85
21.85
+0.35
2
816
09:07:51
21.80
21.85
21.80
+0.30
1
814
09:07:45
21.80
21.85
21.85
+0.35
5
813
09:07:38
21.80
21.85
21.85
+0.35
5
808
09:07:37
21.80
21.85
21.80
+0.30
1
803
09:07:37
21.80
21.85
21.80
+0.30
1
802
09:07:33
21.80
21.85
21.85
+0.35
1
801
09:07:33
21.80
21.85
21.85
+0.35
5
800
09:07:28
21.80
21.85
21.80
+0.30
1
795
09:07:28
21.75
21.85
21.85
+0.35
14
794
09:07:28
21.75
21.80
21.80
+0.30
10
780
09:07:28
21.75
21.80
21.80
+0.30
1
770
09:07:15
21.75
21.80
21.80
+0.30
1
769
09:07:10
21.75
21.85
21.75
+0.25
2
768
09:07:06
21.75
21.80
21.80
+0.30
1
766
09:07:03
21.70
21.80
21.80
+0.30
64
765
09:07:03
21.70
21.75
21.75
+0.25
15
701
09:07:00
21.70
21.75
21.70
+0.20
1
686
09:06:58
21.70
21.75
21.70
+0.20
1
685
09:06:52
21.65
21.70
21.70
+0.20
15
684
09:06:52
21.65
21.70
21.70
+0.20
8
669
09:06:50
21.65
21.70
21.65
+0.15
1
661
09:06:38
21.65
21.80
21.65
+0.15
2
660
09:06:36
21.65
21.70
21.70
+0.20
2
658
09:06:35
21.65
21.70
21.70
+0.20
1
656
09:06:32
21.65
21.75
21.75
+0.25
10
655
09:06:32
21.65
21.70
21.75
+0.25
33
645
09:06:32
21.65
21.70
21.70
+0.20
2
612
09:06:24
21.65
21.70
21.70
+0.20
7
610
09:06:24
21.65
21.70
21.65
+0.15
3
603
09:06:12
21.65
21.70
21.70
+0.20
2
600
09:06:12
21.65
21.70
21.70
+0.20
3
598
09:06:03
21.65
21.70
21.65
+0.15
5
595
09:06:02
21.60
21.70
21.70
+0.20
1
590
09:06:02
21.60
21.70
21.70
+0.20
27
589
09:06:00
21.60
21.65
21.65
+0.15
66
562
09:05:40
21.55
21.65
21.65
+0.15
5
496
09:05:35
21.55
21.60
21.60
+0.10
1
491
09:05:26
21.55
21.65
21.65
+0.15
1
490
09:05:20
21.55
21.60
21.60
+0.10
2
489
09:05:13
21.55
21.65
21.65
+0.15
6
487
09:05:12
21.60
21.65
21.60
+0.10
17
481
09:05:07
21.60
21.65
21.60
+0.10
1
464
09:04:47
21.60
21.65
21.65
+0.15
4
463
09:04:42
21.60
21.65
21.60
+0.10
20
459
09:04:30
21.60
21.65
21.65
+0.15
1
439
09:04:22
21.60
21.65
21.65
+0.15
1
438
09:04:20
21.60
21.65
21.65
+0.15
1
437
09:03:56
21.60
21.65
21.65
+0.15
1
436
09:03:47
21.60
21.65
21.65
+0.15
1
435
09:03:47
21.60
21.65
21.65
+0.15
1
434
09:03:46
21.60
21.65
21.65
+0.15
2
433
09:03:46
21.60
21.65
21.60
+0.10
1
431
09:03:44
21.60
21.65
21.65
+0.15
2
430
09:03:44
21.60
21.65
21.65
+0.15
15
428
09:03:44
21.65
21.70
21.65
+0.15
3
413
09:03:06
21.55
21.60
21.60
+0.10
44
410
09:03:06
21.60
21.70
21.60
+0.10
1
366
09:03:01
21.55
21.60
21.60
+0.10
1
365
09:02:50
21.55
21.70
21.55
+0.05
26
364
09:02:46
21.55
21.65
21.65
+0.15
35
338
09:02:42
21.55
21.65
21.55
+0.05
5
303
09:02:42
21.55
21.65
21.55
+0.05
16
298
09:02:40
21.55
21.65
21.55
+0.05
2
282
09:02:38
21.55
21.60
21.60
+0.10
31
280
09:02:34
21.50
21.55
21.55
+0.05
13
249
09:02:34
21.55
21.60
21.55
+0.05
2
236
09:02:32
21.55
21.60
21.55
+0.05
1
234
09:02:26
21.55
21.60
21.55
+0.05
1
233
09:02:24
21.50
21.55
21.55
+0.05
21
232
09:02:24
21.50
21.55
21.55
+0.05
2
211
09:02:14
21.50
21.55
21.50
0
3
209
09:01:59
21.50
21.55
21.55
+0.05
1
206
09:01:58
21.50
21.55
21.55
+0.05
10
205
09:01:52
21.50
21.55
21.55
+0.05
1
195
09:01:49
21.50
21.55
21.55
+0.05
10
194
09:01:48
21.50
21.55
21.50
0
2
184
09:01:42
21.50
21.55
21.55
+0.05
1
182
09:01:37
21.50
21.60
21.50
0
1
181
09:01:35
21.55
21.60
21.55
+0.05
1
180
09:01:34
21.50
21.55
21.55
+0.05
1
179
09:01:33
21.55
21.60
21.55
+0.05
27
178
09:01:30
21.55
21.60
21.55
+0.05
1
151
09:01:13
21.55
21.60
21.55
+0.05
15
150
09:01:04
21.55
21.60
21.55
+0.05
1
135
09:00:39
21.50
21.55
21.55
+0.05
1
134
09:00:36
21.50
21.55
21.55
+0.05
8
133
09:00:34
21.50
21.55
21.55
+0.05
1
125
09:00:31
21.55
21.60
21.55
+0.05
10
124
09:00:13
--
--
21.50
0
114
114
其他人也逛...
麥當勞四塊麥克鷄塊即享券
PChome 購物儲值3,000元
Apple iPhone 17 Pro (256G)
大潤發5000元即享券(餘額型)
PChome 購物儲值100,000元
Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦 錶殼搭配黑色海洋錶帶
Apple iPhone 17 Pro Max (512G)
【享樂券】全家虛擬禮物卡50元
Acer VH3760T(i5-12400/16G/1T SSD/W11)
Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)
Apple iPhone 17 Pro (256G)
ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)
App Store Card $ 6000 - 數位序號
KIRIN 生茶焙茶組合箱
MyCard 5000點虛擬點數卡
個股名稱
財部：凱基壽101億取陸保廠C基...
南亞科2025年每股純益2.13元 今...
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
低軌衛星概念股
記憶體概念股
TPU概念股
PCB概念股
股市新聞
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
‧
集邦：力積電有望獲美光授權 強...
‧
2025年機器人理財規模逾156億元...
‧
三圓關係人遭銀行強制執行 擬處...
更多
加密貨幣
比特幣
BTC
92950.80
-2,150.38
-2.26%
以太幣
ETH
3211.43
-97.48
-2.95%
瑞波幣
XRP
1.98
-0.08
-3.99%
比特幣現金
BCH
591.88
-1.95
-0.33%
萊特幣
LTC
70.83
-4.01
-5.36%
卡達幣
ADA
0.366492
-0.03
-7.61%
波場幣
TRX
0.310569
-0.01
-2.48%
恆星幣
XLM
0.216445
-0.01
-6.12%
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。
