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
[公告] 中環:公告本公司處分有價證券
熱門
華航年終再創高 有望優於去年6.6個月加獎金
更新報價
中 環
(2323)
光電業
上市
中環
集團
10.80
▼-0.10
-0.92%
1.07
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.10
10,034
10.75
183
10.80
27
10.90
10.90
10.55
10.90
+ 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)
14:30:00
10.75
10.80
10.80
-0.10
39
10034
13:30:00
10.75
10.80
10.80
-0.10
561
9995
13:24:57
10.70
10.75
10.70
-0.20
5
9434
13:24:38
10.70
10.75
10.75
-0.15
2
9429
13:24:29
10.70
10.75
10.70
-0.20
1
9427
13:24:21
10.70
10.80
10.70
-0.20
2
9426
13:24:20
10.70
10.80
10.70
-0.20
4
9424
13:24:15
10.70
10.80
10.70
-0.20
6
9420
13:24:12
10.70
10.80
10.70
-0.20
10
9414
13:23:55
10.70
10.75
10.75
-0.15
1
9404
13:23:53
10.70
10.80
10.70
-0.20
5
9403
13:22:43
10.70
10.80
10.70
-0.20
1
9398
13:22:17
10.70
10.80
10.80
-0.10
1
9397
13:22:16
10.70
10.80
10.80
-0.10
5
9396
13:22:10
10.70
10.80
10.70
-0.20
1
9391
13:22:09
10.70
10.80
10.70
-0.20
10
9390
13:22:03
10.70
10.80
10.80
-0.10
2
9380
13:22:02
10.70
10.75
10.75
-0.15
5
9378
13:21:56
10.75
10.80
10.75
-0.15
1
9373
13:21:18
10.70
10.75
10.75
-0.15
4
9372
13:21:18
10.70
10.75
10.75
-0.15
4
9368
13:21:18
10.70
10.75
10.75
-0.15
1
9364
13:21:06
10.70
10.75
10.75
-0.15
1
9363
13:21:04
10.70
10.75
10.75
-0.15
1
9362
13:21:04
10.75
10.80
10.75
-0.15
1
9361
13:20:33
10.70
10.80
10.70
-0.20
1
9360
13:20:20
10.70
10.80
10.80
-0.10
14
9359
13:20:17
10.70
10.75
10.75
-0.15
2
9345
13:20:17
10.70
10.75
10.75
-0.15
1
9343
13:20:17
10.70
10.75
10.75
-0.15
1
9342
13:20:12
10.70
10.75
10.75
-0.15
1
9341
13:20:12
10.70
10.75
10.75
-0.15
1
9340
13:20:02
10.70
10.80
10.70
-0.20
20
9339
13:20:00
10.70
10.80
10.70
-0.20
1
9319
13:19:56
10.75
10.80
10.75
-0.15
20
9318
13:19:22
10.75
10.80
10.75
-0.15
1
9298
13:18:42
10.70
10.80
10.80
-0.10
24
9297
13:18:42
10.70
10.80
10.80
-0.10
34
9273
13:18:32
10.70
10.80
10.70
-0.20
1
9239
13:18:32
10.75
10.80
10.75
-0.15
20
9238
13:18:29
10.75
10.80
10.75
-0.15
10
9218
13:18:29
10.75
10.80
10.75
-0.15
1
9208
13:18:29
10.75
10.80
10.75
-0.15
4
9207
13:18:29
10.75
10.80
10.75
-0.15
80
9203
13:18:22
10.75
10.80
10.75
-0.15
20
9123
13:17:41
10.75
10.80
10.75
-0.15
1
9103
13:17:37
10.75
10.80
10.75
-0.15
5
9102
13:17:11
10.75
10.80
10.75
-0.15
5
9097
13:16:46
10.75
10.80
10.75
-0.15
10
9092
13:16:20
10.75
10.80
10.75
-0.15
1
9082
13:14:28
10.75
10.80
10.75
-0.15
2
9081
13:14:11
10.75
10.80
10.75
-0.15
1
9079
13:13:58
10.75
10.80
10.75
-0.15
1
9078
13:13:51
10.75
10.80
10.75
-0.15
8
9077
13:13:43
10.75
10.80
10.75
-0.15
10
9069
13:13:39
10.75
10.80
10.75
-0.15
10
9059
13:13:00
10.75
10.80
10.75
-0.15
10
9049
13:12:35
10.75
10.80
10.75
-0.15
10
9039
13:11:52
10.75
10.80
10.75
-0.15
5
9029
13:09:30
10.75
10.80
10.75
-0.15
1
9024
13:09:16
10.75
10.80
10.75
-0.15
2
9023
13:08:24
10.75
10.80
10.75
-0.15
1
9021
13:07:43
10.75
10.80
10.75
-0.15
1
9020
13:07:35
10.75
10.80
10.75
-0.15
2
9019
13:07:29
10.75
10.80
10.75
-0.15
2
9017
13:07:24
10.75
10.80
10.75
-0.15
20
9015
13:07:23
10.75
10.80
10.75
-0.15
10
8995
13:06:51
10.75
10.80
10.75
-0.15
10
8985
13:06:43
10.75
10.80
10.75
-0.15
1
8975
13:06:16
10.75
10.80
10.75
-0.15
6
8974
13:04:56
10.75
10.80
10.75
-0.15
3
8968
13:04:56
10.70
10.75
10.75
-0.15
9
8965
13:04:55
10.70
10.75
10.75
-0.15
32
8956
13:04:55
10.70
10.75
10.75
-0.15
10
8924
13:04:40
10.70
10.75
10.70
-0.20
1
8914
13:04:40
10.70
10.75
10.70
-0.20
2
8913
13:04:25
10.70
10.75
10.70
-0.20
3
8911
13:04:24
10.70
10.75
10.70
-0.20
21
8908
13:04:22
10.70
10.75
10.70
-0.20
1
8887
13:03:59
10.70
10.75
10.70
-0.20
1
8886
13:03:52
10.70
10.75
10.75
-0.15
2
8885
13:03:42
10.70
10.75
10.70
-0.20
1
8883
13:03:42
10.70
10.75
10.70
-0.20
2
8882
13:03:41
10.70
10.75
10.75
-0.15
6
8880
13:03:41
10.75
10.80
10.75
-0.15
10
8874
13:03:23
10.70
10.80
10.80
-0.10
3
8864
13:02:45
10.70
10.80
10.80
-0.10
1
8861
13:02:09
10.70
10.75
10.75
-0.15
2
8860
13:01:42
10.70
10.75
10.75
-0.15
2
8858
13:01:41
10.70
10.75
10.75
-0.15
1
8856
13:01:37
10.70
10.75
10.75
-0.15
1
8855
13:01:18
10.70
10.75
10.75
-0.15
1
8854
13:01:12
10.70
10.75
10.75
-0.15
3
8853
13:00:59
10.75
10.80
10.75
-0.15
20
8850
13:00:52
10.70
10.75
10.75
-0.15
2
8830
13:00:52
10.75
10.80
10.75
-0.15
17
8828
13:00:52
10.70
10.75
10.75
-0.15
17
8811
13:00:51
10.70
10.75
10.75
-0.15
13
8794
13:00:51
10.70
10.75
10.75
-0.15
13
8781
13:00:51
10.70
10.75
10.75
-0.15
5
8768
13:00:40
10.75
10.80
10.70
-0.20
63
8763
13:00:40
10.75
10.80
10.75
-0.15
47
8700
13:00:33
10.75
10.80
10.80
-0.10
2
8653
12:59:57
10.75
10.80
10.80
-0.10
1
8651
12:59:52
10.75
10.80
10.80
-0.10
1
8650
12:59:46
10.75
10.80
10.80
-0.10
8
8649
12:59:33
10.75
10.80
10.80
-0.10
10
8641
12:59:29
10.75
10.80
10.80
-0.10
2
8631
12:59:21
10.75
10.80
10.80
-0.10
1
8629
12:59:15
10.75
10.80
10.80
-0.10
1
8628
12:59:13
10.75
10.80
10.80
-0.10
1
8627
12:59:04
10.70
10.80
10.80
-0.10
10
8626
12:59:01
10.70
10.80
10.80
-0.10
1
8616
12:58:53
10.70
10.80
10.80
-0.10
1
8615
12:58:48
10.70
10.75
10.75
-0.15
12
8614
12:58:48
10.70
10.75
10.75
-0.15
64
8602
12:58:22
10.70
10.75
10.70
-0.20
18
8538
12:58:22
10.70
10.75
10.70
-0.20
8
8520
12:58:22
10.70
10.75
10.70
-0.20
1
8512
12:58:22
10.65
10.70
10.70
-0.20
1
8511
12:58:22
10.65
10.70
10.70
-0.20
250
8510
12:58:10
10.65
10.70
10.70
-0.20
1
8260
12:57:52
10.65
10.70
10.65
-0.25
1
8259
12:57:49
10.65
10.70
10.70
-0.20
1
8258
12:57:35
10.60
10.65
10.65
-0.25
6
8257
12:57:35
10.65
10.70
10.65
-0.25
16
8251
12:57:28
10.65
10.70
10.65
-0.25
10
8235
12:57:25
10.65
10.70
10.65
-0.25
3
8225
12:56:44
10.60
10.65
10.65
-0.25
3
8222
12:56:44
10.60
10.65
10.65
-0.25
1
8219
12:56:44
10.60
10.65
10.65
-0.25
2
8218
12:56:44
10.60
10.65
10.65
-0.25
3
8216
12:56:44
10.65
10.70
10.65
-0.25
17
8213
12:56:16
10.65
10.70
10.70
-0.20
1
8196
12:55:49
10.65
10.70
10.65
-0.25
4
8195
12:55:37
10.65
10.70
10.65
-0.25
1
8191
12:55:16
10.65
10.70
10.65
-0.25
2
8190
12:54:45
10.65
10.70
10.65
-0.25
1
8188
12:54:05
10.65
10.70
10.65
-0.25
2
8187
12:53:45
10.65
10.70
10.65
-0.25
1
8185
12:53:35
10.65
10.70
10.65
-0.25
1
8184
12:53:32
10.65
10.70
10.65
-0.25
2
8183
12:53:11
10.65
10.70
10.70
-0.20
1
8181
12:53:06
10.65
10.70
10.65
-0.25
47
8180
12:52:15
10.65
10.70
10.70
-0.20
84
8133
12:51:54
10.65
10.70
10.65
-0.25
2
8049
12:51:48
10.65
10.70
10.65
-0.25
1
8047
12:51:48
10.65
10.70
10.65
-0.25
1
8046
12:51:32
10.60
10.65
10.65
-0.25
1
8045
12:51:18
10.65
10.70
10.65
-0.25
20
8044
12:51:09
10.65
10.70
10.65
-0.25
1
8024
12:51:06
10.65
10.70
10.65
-0.25
1
8023
12:50:57
10.65
10.70
10.65
-0.25
1
8022
12:50:12
10.60
10.65
10.65
-0.25
11
8021
12:50:12
10.60
10.65
10.65
-0.25
7
8010
12:50:07
10.65
10.70
10.65
-0.25
1
8003
12:49:33
10.65
10.70
10.65
-0.25
1
8002
12:48:41
10.65
10.70
10.65
-0.25
2
8001
12:48:24
10.65
10.70
10.65
-0.25
1
7999
12:48:09
10.60
10.65
10.65
-0.25
1
7998
12:47:38
10.60
10.65
10.65
-0.25
2
7997
12:47:27
10.60
10.65
10.65
-0.25
9
7995
12:47:27
10.65
10.70
10.65
-0.25
9
7986
12:47:27
10.65
10.70
10.65
-0.25
239
7977
12:47:01
10.65
10.70
10.70
-0.20
10
7738
12:46:03
10.65
10.70
10.70
-0.20
2
7728
12:46:03
10.65
10.70
10.70
-0.20
8
7726
12:46:03
10.65
10.70
10.70
-0.20
13
7718
12:46:03
10.65
10.70
10.70
-0.20
1
7705
12:46:03
10.70
10.75
10.70
-0.20
1
7704
12:46:03
10.70
10.75
10.70
-0.20
499
7703
12:45:35
10.70
10.75
10.70
-0.20
6
7204
12:45:14
10.70
10.75
10.75
-0.15
4
7198
12:44:59
10.70
10.75
10.70
-0.20
13
7194
12:44:46
10.70
10.75
10.70
-0.20
10
7181
12:44:44
10.70
10.75
10.70
-0.20
3
7171
12:44:37
10.70
10.75
10.75
-0.15
3
7168
12:44:04
10.70
10.75
10.70
-0.20
1
7165
12:41:53
10.70
10.75
10.70
-0.20
2
7164
12:40:27
10.70
10.75
10.70
-0.20
1
7162
12:39:59
10.70
10.75
10.75
-0.15
1
7161
12:39:27
10.70
10.75
10.70
-0.20
50
7160
12:39:03
10.70
10.75
10.70
-0.20
10
7110
12:38:23
10.70
10.75
10.70
-0.20
1
7100
12:37:44
10.70
10.75
10.70
-0.20
1
7099
12:37:04
10.70
10.75
10.70
-0.20
8
7098
12:33:54
10.70
10.75
10.75
-0.15
5
7090
12:33:48
10.70
10.75
10.75
-0.15
5
7085
12:33:34
10.70
10.75
10.75
-0.15
3
7080
12:32:30
10.70
10.75
10.70
-0.20
1
7077
12:32:24
10.70
10.75
10.75
-0.15
4
7076
12:32:05
10.70
10.75
10.70
-0.20
2
7072
12:32:05
10.70
10.75
10.70
-0.20
3
7070
12:30:37
10.70
10.75
10.75
-0.15
1
7067
12:30:31
10.70
10.75
10.70
-0.20
1
7066
12:29:56
10.70
10.75
10.75
-0.15
1
7065
12:29:41
10.70
10.75
10.75
-0.15
2
7064
12:29:35
10.70
10.75
10.75
-0.15
20
7062
12:28:56
10.70
10.75
10.75
-0.15
1
7042
12:27:38
10.70
10.75
10.70
-0.20
1
7041
12:27:23
10.70
10.75
10.70
-0.20
6
7040
12:26:15
10.70
10.75
10.75
-0.15
2
7034
12:24:51
10.70
10.75
10.70
-0.20
5
7032
12:23:45
10.70
10.75
10.70
-0.20
8
7027
12:21:52
10.70
10.75
10.70
-0.20
3
7019
12:21:48
10.70
10.75
10.70
-0.20
7
7016
12:21:26
10.70
10.75
10.70
-0.20
5
7009
12:20:47
10.70
10.75
10.70
-0.20
16
7004
12:18:22
10.70
10.75
10.70
-0.20
2
6988
12:17:41
10.70
10.75
10.75
-0.15
1
6986
12:17:20
10.70
10.75
10.75
-0.15
3
6985
12:16:48
10.70
10.75
10.70
-0.20
2
6982
12:16:24
10.70
10.75
10.70
-0.20
11
6980
12:16:05
10.70
10.75
10.70
-0.20
1
6969
12:15:47
10.70
10.75
10.70
-0.20
1
6968
12:15:34
10.70
10.75
10.75
-0.15
1
6967
12:15:34
10.75
10.80
10.75
-0.15
3
6966
12:15:24
10.75
10.80
10.75
-0.15
1
6963
12:15:20
10.75
10.80
10.75
-0.15
1
6962
12:15:08
10.75
10.80
10.75
-0.15
11
6961
12:14:52
10.75
10.80
10.75
-0.15
1
6950
12:14:38
10.75
10.80
10.75
-0.15
1
6949
12:14:25
10.75
10.80
10.75
-0.15
1
6948
12:14:18
10.75
10.80
10.75
-0.15
2
6947
12:14:11
10.75
10.80
10.75
-0.15
1
6945
12:14:03
10.75
10.80
10.75
-0.15
10
6944
12:14:00
10.75
10.80
10.75
-0.15
28
6934
12:13:57
10.75
10.80
10.75
-0.15
39
6906
12:13:54
10.75
10.80
10.75
-0.15
31
6867
12:13:48
10.75
10.80
10.75
-0.15
1
6836
12:13:33
10.75
10.80
10.75
-0.15
20
6835
12:12:56
10.75
10.80
10.75
-0.15
5
6815
12:12:35
10.75
10.80
10.75
-0.15
1
6810
12:10:22
10.75
10.80
10.80
-0.10
1
6809
12:08:58
10.75
10.80
10.80
-0.10
1
6808
12:08:21
10.75
10.80
10.75
-0.15
2
6807
12:08:01
10.75
10.80
10.80
-0.10
2
6805
12:06:05
10.75
10.80
10.75
-0.15
10
6803
12:05:57
10.75
10.80
10.80
-0.10
2
6793
12:04:16
10.75
10.80
10.80
-0.10
2
6791
12:02:35
10.75
10.80
10.80
-0.10
3
6789
12:02:34
10.75
10.80
10.80
-0.10
1
6786
12:02:32
10.75
10.80
10.80
-0.10
4
6785
12:02:32
10.75
10.80
10.80
-0.10
50
6781
12:02:19
10.75
10.80
10.80
-0.10
2
6731
12:01:52
10.75
10.80
10.80
-0.10
10
6729
12:01:40
10.75
10.80
10.80
-0.10
1
6719
12:00:03
10.75
10.80
10.80
-0.10
2
6718
11:58:31
10.75
10.80
10.80
-0.10
3
6716
11:57:51
10.75
10.80
10.80
-0.10
4
6713
11:55:51
10.75
10.80
10.80
-0.10
18
6709
11:55:50
10.75
10.80
10.80
-0.10
3
6691
11:55:14
10.75
10.80
10.80
-0.10
2
6688
11:54:45
10.75
10.80
10.80
-0.10
10
6686
11:53:31
10.75
10.80
10.80
-0.10
1
6676
11:53:31
10.75
10.80
10.80
-0.10
2
6675
11:53:31
10.75
10.80
10.80
-0.10
1
6673
11:50:51
10.75
10.80
10.80
-0.10
2
6672
11:50:29
10.75
10.80
10.75
-0.15
2
6670
11:50:28
10.75
10.80
10.75
-0.15
2
6668
11:50:28
10.75
10.80
10.75
-0.15
2
6666
11:50:02
10.75
10.80
10.75
-0.15
2
6664
11:49:40
10.75
10.80
10.75
-0.15
1
6662
11:47:20
10.75
10.80
10.80
-0.10
4
6661
11:44:48
10.75
10.80
10.75
-0.15
1
6657
11:42:55
10.75
10.80
10.80
-0.10
1
6656
11:42:33
10.75
10.80
10.75
-0.15
3
6655
11:42:11
10.75
10.80
10.75
-0.15
1
6652
11:41:58
10.75
10.80
10.75
-0.15
1
6651
11:41:54
10.75
10.80
10.75
-0.15
1
6650
11:41:46
10.75
10.80
10.75
-0.15
30
6649
11:41:14
10.75
10.80
10.75
-0.15
1
6619
11:39:40
10.75
10.80
10.75
-0.15
1
6618
11:39:37
10.75
10.80
10.75
-0.15
1
6617
11:38:37
10.75
10.80
10.75
-0.15
7
6616
11:37:35
10.75
10.85
10.75
-0.15
50
6609
11:37:31
10.80
10.85
10.80
-0.10
3
6559
11:37:31
10.80
10.85
10.80
-0.10
3
6556
11:36:04
10.80
10.85
10.80
-0.10
15
6553
11:35:05
10.80
10.85
10.80
-0.10
2
6538
11:34:25
10.80
10.85
10.80
-0.10
1
6536
11:33:53
10.80
10.85
10.80
-0.10
6
6535
11:33:30
10.80
10.85
10.80
-0.10
1
6529
11:33:28
10.80
10.85
10.80
-0.10
10
6528
11:33:08
10.80
10.85
10.80
-0.10
20
6518
11:31:59
10.80
10.85
10.80
-0.10
1
6498
11:31:22
10.80
10.85
10.80
-0.10
3
6497
11:30:52
10.80
10.85
10.80
-0.10
1
6494
11:30:42
10.80
10.85
10.80
-0.10
9
6493
11:29:11
10.80
10.85
10.80
-0.10
15
6484
11:27:53
10.80
10.85
10.85
-0.05
10
6469
11:27:52
10.80
10.85
10.85
-0.05
10
6459
11:27:20
10.80
10.85
10.85
-0.05
1
6449
11:26:25
10.80
10.85
10.85
-0.05
2
6448
11:26:24
10.80
10.85
10.80
-0.10
1
6446
11:26:19
10.80
10.85
10.80
-0.10
1
6445
11:24:39
10.80
10.85
10.85
-0.05
1
6444
11:24:38
10.80
10.85
10.85
-0.05
1
6443
11:24:38
10.80
10.85
10.80
-0.10
1
6442
11:24:38
10.80
10.85
10.80
-0.10
60
6441
11:24:32
10.80
10.85
10.80
-0.10
20
6381
11:23:56
10.80
10.85
10.80
-0.10
4
6361
11:23:23
10.80
10.85
10.80
-0.10
2
6357
11:19:25
10.80
10.85
10.85
-0.05
1
6355
11:19:19
10.80
10.85
10.80
-0.10
1
6354
11:12:23
10.80
10.85
10.80
-0.10
1
6353
11:12:20
10.80
10.85
10.80
-0.10
1
6352
11:12:15
10.80
10.85
10.85
-0.05
3
6351
11:11:43
10.80
10.85
10.85
-0.05
2
6348
11:11:32
10.80
10.85
10.85
-0.05
20
6346
11:10:52
10.80
10.85
10.85
-0.05
2
6326
11:10:42
10.80
10.85
10.85
-0.05
20
6324
11:10:19
10.80
10.85
10.80
-0.10
9
6304
11:09:17
10.80
10.85
10.80
-0.10
2
6295
11:06:53
10.80
10.85
10.85
-0.05
47
6293
11:06:37
10.80
10.85
10.80
-0.10
2
6246
11:06:33
10.80
10.85
10.85
-0.05
1
6244
11:05:19
10.80
10.85
10.85
-0.05
10
6243
11:05:18
10.80
10.85
10.80
-0.10
10
6233
11:04:54
10.85
10.90
10.85
-0.05
4
6223
11:04:54
10.80
10.85
10.85
-0.05
5
6219
11:04:50
10.85
10.90
10.85
-0.05
27
6214
11:04:43
10.85
10.90
10.85
-0.05
10
6187
11:04:19
10.85
10.90
10.90
0
1
6177
11:04:14
10.85
10.90
10.90
0
10
6176
11:04:12
10.85
10.90
10.90
0
1
6166
11:04:09
10.85
10.90
10.90
0
1
6165
11:04:03
10.85
10.90
10.90
0
10
6164
11:04:00
10.85
10.90
10.90
0
1
6154
11:03:45
10.85
10.90
10.90
0
1
6153
11:03:28
10.85
10.90
10.85
-0.05
20
6152
11:03:24
10.85
10.90
10.85
-0.05
1
6132
11:02:54
10.80
10.85
10.85
-0.05
78
6131
11:02:54
10.80
10.85
10.85
-0.05
3
6053
11:02:54
10.80
10.85
10.85
-0.05
1
6050
11:02:54
10.80
10.85
10.85
-0.05
8
6049
11:02:53
10.80
10.85
10.85
-0.05
77
6041
11:02:24
10.80
10.85
10.80
-0.10
1
5964
11:02:14
10.80
10.85
10.80
-0.10
1
5963
11:02:05
10.80
10.85
10.80
-0.10
2
5962
11:01:22
10.80
10.85
10.80
-0.10
1
5960
11:01:03
10.80
10.85
10.80
-0.10
2
5959
11:00:44
10.80
10.85
10.80
-0.10
1
5957
11:00:39
10.80
10.85
10.85
-0.05
1
5956
11:00:33
10.80
10.85
10.80
-0.10
2
5955
11:00:33
10.80
10.85
10.80
-0.10
2
5953
11:00:16
10.80
10.85
10.80
-0.10
2
5951
10:59:55
10.75
10.80
10.80
-0.10
169
5949
10:59:55
10.75
10.80
10.80
-0.10
2
5780
10:59:49
10.75
10.80
10.80
-0.10
2
5778
10:59:11
10.75
10.80
10.75
-0.15
2
5776
10:58:43
10.75
10.80
10.80
-0.10
6
5774
10:57:23
10.75
10.80
10.80
-0.10
20
5768
10:57:17
10.75
10.80
10.80
-0.10
5
5748
10:56:45
10.75
10.80
10.75
-0.15
1
5743
10:56:25
10.75
10.80
10.75
-0.15
1
5742
10:55:25
10.75
10.80
10.75
-0.15
4
5741
10:55:11
10.75
10.80
10.75
-0.15
5
5737
10:55:03
10.75
10.80
10.75
-0.15
1
5732
10:54:42
10.75
10.80
10.80
-0.10
2
5731
10:53:18
10.75
10.80
10.80
-0.10
5
5729
10:53:18
10.75
10.80
10.80
-0.10
5
5724
10:53:12
10.75
10.80
10.80
-0.10
2
5719
10:53:06
10.75
10.80
10.80
-0.10
2
5717
10:52:03
10.75
10.80
10.75
-0.15
1
5715
10:51:20
10.75
10.80
10.75
-0.15
10
5714
10:51:15
10.75
10.80
10.80
-0.10
10
5704
10:49:37
10.75
10.80
10.80
-0.10
2
5694
10:49:19
10.75
10.80
10.75
-0.15
1
5692
10:48:47
10.75
10.80
10.75
-0.15
20
5691
10:48:13
10.75
10.80
10.75
-0.15
30
5671
10:46:25
10.75
10.80
10.80
-0.10
2
5641
10:45:40
10.75
10.80
10.75
-0.15
2
5639
10:45:19
10.75
10.80
10.75
-0.15
5
5637
10:43:55
10.75
10.80
10.75
-0.15
1
5632
10:42:49
10.75
10.80
10.75
-0.15
1
5631
10:42:29
10.75
10.80
10.75
-0.15
1
5630
10:42:20
10.75
10.80
10.75
-0.15
50
5629
10:42:05
10.75
10.80
10.75
-0.15
1
5579
10:42:00
10.75
10.80
10.80
-0.10
10
5578
10:41:51
10.75
10.80
10.80
-0.10
1
5568
10:41:04
10.75
10.80
10.75
-0.15
24
5567
10:40:29
10.70
10.75
10.75
-0.15
12
5543
10:40:27
10.70
10.75
10.75
-0.15
2
5531
10:39:55
10.70
10.75
10.75
-0.15
1
5529
10:39:25
10.75
10.80
10.75
-0.15
22
5528
10:39:23
10.75
10.80
10.75
-0.15
3
5506
10:39:08
10.75
10.80
10.75
-0.15
10
5503
10:38:51
10.75
10.80
10.75
-0.15
1
5493
10:38:15
10.75
10.80
10.75
-0.15
2
5492
10:38:03
10.75
10.80
10.75
-0.15
1
5490
10:37:55
10.75
10.80
10.75
-0.15
3
5489
10:37:44
10.75
10.80
10.75
-0.15
10
5486
10:37:39
10.75
10.80
10.75
-0.15
1
5476
10:37:30
10.75
10.80
10.80
-0.10
2
5475
10:37:07
10.75
10.80
10.80
-0.10
2
5473
10:35:51
10.75
10.80
10.75
-0.15
4
5471
10:35:07
10.75
10.80
10.75
-0.15
1
5467
10:34:13
10.75
10.80
10.75
-0.15
1
5466
10:34:05
10.75
10.80
10.80
-0.10
30
5465
10:32:42
10.75
10.80
10.75
-0.15
5
5435
10:32:32
10.75
10.80
10.80
-0.10
2
5430
10:32:16
10.70
10.75
10.75
-0.15
75
5428
10:32:16
10.70
10.75
10.75
-0.15
3
5353
10:32:16
10.70
10.75
10.75
-0.15
5
5350
10:30:03
10.70
10.75
10.70
-0.20
20
5345
10:29:49
10.70
10.75
10.70
-0.20
3
5325
10:29:36
10.70
10.75
10.70
-0.20
10
5322
10:29:30
10.70
10.75
10.70
-0.20
13
5312
10:28:40
10.70
10.75
10.75
-0.15
2
5299
10:26:33
10.70
10.75
10.75
-0.15
10
5297
10:26:26
10.70
10.75
10.70
-0.20
5
5287
10:25:37
10.65
10.70
10.70
-0.20
1
5282
10:25:29
10.65
10.70
10.70
-0.20
1
5281
10:25:06
10.65
10.75
10.65
-0.25
2
5280
10:23:52
10.70
10.75
10.75
-0.15
3
5278
10:23:28
10.65
10.75
10.75
-0.15
20
5275
10:23:06
10.65
10.70
10.70
-0.20
31
5255
10:23:06
10.65
10.70
10.70
-0.20
2
5224
10:23:06
10.70
10.75
10.70
-0.20
7
5222
10:22:51
10.70
10.75
10.70
-0.20
2
5215
10:21:47
10.70
10.75
10.70
-0.20
1
5213
10:20:36
10.70
10.75
10.70
-0.20
5
5212
10:20:11
10.65
10.70
10.70
-0.20
10
5207
10:19:54
10.70
10.75
10.70
-0.20
1
5197
10:19:54
10.70
10.75
10.70
-0.20
1
5196
10:19:54
10.70
10.75
10.70
-0.20
5
5195
10:19:54
10.70
10.75
10.70
-0.20
2
5190
10:19:32
10.65
10.75
10.75
-0.15
1
5188
10:19:03
10.65
10.70
10.70
-0.20
6
5187
10:19:03
10.65
10.70
10.70
-0.20
4
5181
10:17:52
10.70
10.75
10.70
-0.20
1
5177
10:16:37
10.70
10.75
10.70
-0.20
3
5176
10:16:24
10.70
10.75
10.70
-0.20
15
5173
10:15:17
10.70
10.75
10.70
-0.20
1
5158
10:14:52
10.70
10.75
10.70
-0.20
3
5157
10:12:58
10.70
10.75
10.70
-0.20
15
5154
10:12:55
10.65
10.70
10.70
-0.20
5
5139
10:12:55
10.65
10.70
10.70
-0.20
1
5134
10:12:42
10.65
10.70
10.70
-0.20
1
5133
10:12:14
10.65
10.70
10.70
-0.20
1
5132
10:12:02
10.65
10.70
10.70
-0.20
1
5131
10:12:00
10.65
10.70
10.70
-0.20
2
5130
10:11:58
10.65
10.70
10.70
-0.20
1
5128
10:10:34
10.70
10.75
10.70
-0.20
1
5127
10:10:25
10.70
10.75
10.70
-0.20
5
5126
10:09:25
10.70
10.75
10.70
-0.20
3
5121
10:09:25
10.65
10.70
10.70
-0.20
2
5118
10:08:53
10.70
10.75
10.70
-0.20
1
5116
10:08:30
10.70
10.75
10.70
-0.20
2
5115
10:08:27
10.70
10.75
10.70
-0.20
5
5113
10:08:13
10.65
10.75
10.75
-0.15
1
5108
10:08:04
10.65
10.75
10.75
-0.15
1
5107
10:08:00
10.70
10.75
10.70
-0.20
16
5106
10:07:59
10.70
10.75
10.70
-0.20
1
5090
10:07:25
10.70
10.75
10.70
-0.20
1
5089
10:06:55
10.65
10.75
10.75
-0.15
6
5088
10:06:46
10.65
10.75
10.65
-0.25
4
5082
10:06:00
10.70
10.75
10.70
-0.20
8
5078
10:05:55
10.70
10.75
10.70
-0.20
16
5070
10:05:55
10.65
10.70
10.70
-0.20
36
5054
10:05:44
10.65
10.70
10.65
-0.25
1
5018
10:05:19
10.65
10.70
10.65
-0.25
4
5017
10:05:18
10.65
10.70
10.70
-0.20
3
5013
10:04:44
10.65
10.70
10.70
-0.20
1
5010
10:04:39
10.65
10.70
10.70
-0.20
75
5009
10:04:23
10.65
10.70
10.70
-0.20
1
4934
10:03:42
10.65
10.70
10.70
-0.20
1
4933
10:03:32
10.65
10.70
10.70
-0.20
1
4932
10:03:21
10.65
10.70
10.70
-0.20
1
4931
10:02:57
10.65
10.70
10.70
-0.20
5
4930
10:02:55
10.65
10.70
10.70
-0.20
1
4925
10:02:29
10.65
10.70
10.70
-0.20
1
4924
10:01:49
10.65
10.70
10.70
-0.20
1
4923
10:01:38
10.65
10.70
10.65
-0.25
1
4922
10:01:15
10.65
10.70
10.70
-0.20
1
4921
10:00:24
10.65
10.70
10.70
-0.20
1
4920
09:59:44
10.65
10.70
10.70
-0.20
2
4919
09:59:28
10.65
10.70
10.70
-0.20
2
4917
09:59:08
10.65
10.70
10.70
-0.20
1
4915
09:58:38
10.65
10.70
10.70
-0.20
4
4914
09:58:38
10.65
10.70
10.70
-0.20
5
4910
09:58:38
10.65
10.70
10.70
-0.20
1
4905
09:58:35
10.70
10.75
10.70
-0.20
2
4904
09:58:32
10.70
10.75
10.70
-0.20
1
4902
09:58:23
10.70
10.75
10.70
-0.20
2
4901
09:58:15
10.70
10.75
10.70
-0.20
1
4899
09:58:13
10.70
10.75
10.70
-0.20
10
4898
09:58:00
10.70
10.75
10.70
-0.20
17
4888
09:57:43
10.70
10.75
10.70
-0.20
1
4871
09:57:27
10.70
10.75
10.70
-0.20
1
4870
09:57:10
10.70
10.75
10.70
-0.20
1
4869
09:57:09
10.65
10.70
10.70
-0.20
15
4868
09:57:09
10.65
10.70
10.70
-0.20
26
4853
09:57:00
10.65
10.70
10.70
-0.20
1
4827
09:57:00
10.65
10.70
10.65
-0.25
16
4826
09:56:34
10.65
10.70
10.70
-0.20
20
4810
09:56:22
10.65
10.70
10.65
-0.25
7
4790
09:55:52
10.65
10.70
10.70
-0.20
5
4783
09:55:41
10.65
10.70
10.70
-0.20
2
4778
09:55:09
10.65
10.70
10.65
-0.25
8
4776
09:55:07
10.65
10.70
10.70
-0.20
2
4768
09:54:55
10.65
10.70
10.70
-0.20
5
4766
09:54:46
10.65
10.70
10.70
-0.20
20
4761
09:54:32
10.65
10.70
10.65
-0.25
2
4741
09:54:25
10.65
10.70
10.65
-0.25
1
4739
09:53:31
10.65
10.70
10.65
-0.25
6
4738
09:53:18
10.65
10.70
10.70
-0.20
1
4732
09:53:10
10.65
10.70
10.70
-0.20
1
4731
09:52:58
10.65
10.70
10.70
-0.20
1
4730
09:52:53
10.65
10.70
10.70
-0.20
1
4729
09:52:30
10.65
10.70
10.70
-0.20
5
4728
09:52:25
10.65
10.70
10.70
-0.20
1
4723
09:52:18
10.65
10.70
10.70
-0.20
2
4722
09:51:52
10.65
10.70
10.70
-0.20
1
4720
09:51:44
10.65
10.70
10.70
-0.20
1
4719
09:51:41
10.65
10.70
10.70
-0.20
10
4718
09:51:41
10.65
10.70
10.70
-0.20
2
4708
09:50:44
10.65
10.70
10.70
-0.20
1
4706
09:50:36
10.65
10.70
10.65
-0.25
3
4705
09:49:57
10.65
10.70
10.65
-0.25
1
4702
09:49:42
10.65
10.70
10.65
-0.25
1
4701
09:49:15
10.65
10.70
10.65
-0.25
44
4700
09:49:06
10.65
10.70
10.65
-0.25
2
4656
09:48:15
10.65
10.70
10.65
-0.25
1
4654
09:48:06
10.60
10.70
10.60
-0.30
2
4653
09:47:59
10.60
10.70
10.60
-0.30
5
4651
09:47:43
10.65
10.70
10.65
-0.25
1
4646
09:47:34
10.60
10.65
10.65
-0.25
34
4645
09:47:34
10.65
10.70
10.65
-0.25
36
4611
09:46:53
10.65
10.70
10.65
-0.25
5
4575
09:46:46
10.65
10.70
10.65
-0.25
2
4570
09:46:27
10.65
10.70
10.65
-0.25
5
4568
09:46:04
10.65
10.70
10.65
-0.25
10
4563
09:45:41
10.65
10.70
10.65
-0.25
10
4553
09:45:19
10.65
10.70
10.65
-0.25
10
4543
09:44:46
10.65
10.70
10.65
-0.25
10
4533
09:44:18
10.65
10.70
10.65
-0.25
1
4523
09:44:13
10.65
10.70
10.65
-0.25
1
4522
09:44:09
10.65
10.70
10.65
-0.25
1
4521
09:44:08
10.65
10.70
10.65
-0.25
1
4520
09:43:43
10.60
10.65
10.65
-0.25
2
4519
09:43:41
10.65
10.70
10.65
-0.25
28
4517
09:43:36
10.65
10.70
10.65
-0.25
3
4489
09:43:34
10.65
10.70
10.65
-0.25
1
4486
09:43:22
10.65
10.70
10.65
-0.25
13
4485
09:42:05
10.65
10.70
10.65
-0.25
1
4472
09:42:05
10.65
10.70
10.65
-0.25
2
4471
09:42:05
10.60
10.65
10.65
-0.25
58
4469
09:42:05
10.60
10.65
10.60
-0.30
6
4411
09:42:02
10.60
10.65
10.65
-0.25
1
4405
09:41:47
10.60
10.65
10.65
-0.25
10
4404
09:41:33
10.60
10.65
10.65
-0.25
1
4394
09:41:21
10.60
10.65
10.65
-0.25
2
4393
09:41:20
10.60
10.65
10.65
-0.25
1
4391
09:41:12
10.60
10.65
10.65
-0.25
1
4390
09:40:58
10.60
10.65
10.65
-0.25
3
4389
09:40:46
10.60
10.65
10.65
-0.25
1
4386
09:40:22
10.60
10.65
10.65
-0.25
1
4385
09:40:13
10.60
10.65
10.65
-0.25
1
4384
09:40:10
10.60
10.65
10.65
-0.25
2
4383
09:40:06
10.60
10.65
10.60
-0.30
3
4381
09:39:23
10.60
10.65
10.60
-0.30
5
4378
09:39:19
10.60
10.65
10.60
-0.30
1
4373
09:39:15
10.60
10.65
10.65
-0.25
1
4372
09:38:27
10.60
10.65
10.60
-0.30
2
4371
09:38:22
10.60
10.65
10.60
-0.30
1
4369
09:38:11
10.60
10.65
10.60
-0.30
2
4368
09:38:05
10.60
10.65
10.60
-0.30
5
4366
09:38:02
10.60
10.65
10.60
-0.30
3
4361
09:37:49
10.60
10.65
10.60
-0.30
1
4358
09:37:46
10.60
10.65
10.65
-0.25
1
4357
09:37:07
10.60
10.65
10.65
-0.25
10
4356
09:37:07
10.60
10.65
10.60
-0.30
1
4346
09:36:51
10.60
10.65
10.65
-0.25
1
4345
09:36:45
10.60
10.65
10.65
-0.25
30
4344
09:36:38
10.60
10.65
10.60
-0.30
1
4314
09:35:41
10.60
10.65
10.60
-0.30
2
4313
09:35:10
10.60
10.65
10.60
-0.30
2
4311
09:35:06
10.60
10.65
10.65
-0.25
3
4309
09:34:58
10.55
10.60
10.60
-0.30
6
4306
09:34:07
10.60
10.65
10.60
-0.30
10
4300
09:34:04
10.60
10.65
10.60
-0.30
1
4290
09:34:04
10.60
10.65
10.60
-0.30
13
4289
09:34:01
10.60
10.65
10.60
-0.30
20
4276
09:33:53
10.60
10.65
10.65
-0.25
22
4256
09:33:30
10.55
10.60
10.60
-0.30
1
4234
09:33:23
10.55
10.60
10.60
-0.30
2
4233
09:33:21
10.55
10.60
10.60
-0.30
34
4231
09:33:21
10.55
10.60
10.60
-0.30
1
4197
09:33:21
10.55
10.60
10.60
-0.30
1
4196
09:33:14
10.55
10.60
10.60
-0.30
1
4195
09:33:10
10.55
10.60
10.60
-0.30
1
4194
09:33:08
10.55
10.60
10.60
-0.30
2
4193
09:33:04
10.55
10.65
10.55
-0.35
20
4191
09:32:59
10.55
10.60
10.60
-0.30
3
4171
09:32:59
10.55
10.60
10.60
-0.30
70
4168
09:32:53
10.55
10.60
10.60
-0.30
1
4098
09:32:37
10.55
10.60
10.60
-0.30
1
4097
09:32:24
10.55
10.60
10.60
-0.30
1
4096
09:32:06
10.55
10.60
10.60
-0.30
2
4095
09:31:51
10.55
10.60
10.60
-0.30
5
4093
09:31:41
10.55
10.60
10.60
-0.30
2
4088
09:31:33
10.60
10.65
10.60
-0.30
3
4086
09:31:33
10.60
10.65
10.60
-0.30
100
4083
09:31:23
10.60
10.65
10.60
-0.30
1
3983
09:31:22
10.60
10.65
10.60
-0.30
4
3982
09:31:14
10.60
10.65
10.60
-0.30
1
3978
09:31:12
10.60
10.65
10.65
-0.25
4
3977
09:31:01
10.60
10.65
10.60
-0.30
11
3973
09:31:01
10.60
10.65
10.60
-0.30
1
3962
09:30:42
10.60
10.65
10.60
-0.30
12
3961
09:30:38
10.60
10.65
10.60
-0.30
14
3949
09:30:37
10.60
10.65
10.65
-0.25
1
3935
09:30:36
10.60
10.65
10.60
-0.30
3
3934
09:30:25
10.60
10.65
10.60
-0.30
1
3931
09:30:19
10.55
10.60
10.60
-0.30
5
3930
09:30:13
10.55
10.60
10.60
-0.30
2
3925
09:30:13
10.60
10.65
10.60
-0.30
12
3923
09:30:10
10.60
10.65
10.60
-0.30
1
3911
09:30:08
10.55
10.60
10.60
-0.30
8
3910
09:29:41
10.55
10.60
10.55
-0.35
1
3902
09:29:41
10.55
10.60
10.60
-0.30
30
3901
09:29:36
10.55
10.60
10.55
-0.35
10
3871
09:29:33
10.55
10.60
10.60
-0.30
1
3861
09:29:25
10.55
10.60
10.60
-0.30
1
3860
09:29:23
10.55
10.60
10.60
-0.30
10
3859
09:29:12
10.55
10.60
10.60
-0.30
1
3849
09:29:05
10.55
10.60
10.60
-0.30
10
3848
09:29:04
10.55
10.60
10.60
-0.30
1
3838
09:29:02
10.55
10.60
10.60
-0.30
2
3837
09:28:51
10.55
10.60
10.60
-0.30
10
3835
09:28:38
10.60
10.65
10.60
-0.30
55
3825
09:28:38
10.60
10.65
10.60
-0.30
8
3770
09:28:38
10.60
10.65
10.60
-0.30
33
3762
09:28:38
10.60
10.65
10.60
-0.30
1
3729
09:28:35
10.60
10.65
10.60
-0.30
1
3728
09:28:34
10.60
10.65
10.60
-0.30
3
3727
09:28:34
10.60
10.65
10.60
-0.30
1
3724
09:28:32
10.60
10.65
10.60
-0.30
1
3723
09:28:27
10.60
10.65
10.60
-0.30
5
3722
09:28:15
10.60
10.65
10.60
-0.30
21
3717
09:28:13
10.60
10.65
10.60
-0.30
3
3696
09:28:04
10.60
10.65
10.60
-0.30
6
3693
09:28:02
10.60
10.65
10.60
-0.30
10
3687
09:27:58
10.60
10.65
10.60
-0.30
10
3677
09:27:44
10.55
10.60
10.60
-0.30
4
3667
09:27:44
10.60
10.65
10.60
-0.30
16
3663
09:27:30
10.60
10.65
10.60
-0.30
30
3647
09:27:19
10.60
10.65
10.60
-0.30
1
3617
09:27:04
10.55
10.60
10.60
-0.30
10
3616
09:27:02
10.55
10.60
10.60
-0.30
2
3606
09:27:02
10.60
10.65
10.60
-0.30
1
3604
09:27:01
10.60
10.65
10.60
-0.30
30
3603
09:26:56
10.60
10.65
10.60
-0.30
5
3573
09:26:56
10.60
10.65
10.60
-0.30
20
3568
09:26:50
10.55
10.60
10.60
-0.30
1
3548
09:26:47
10.55
10.60
10.60
-0.30
10
3547
09:26:42
10.55
10.65
10.55
-0.35
1
3537
09:26:36
10.60
10.65
10.60
-0.30
1
3536
09:26:34
10.60
10.65
10.60
-0.30
5
3535
09:26:30
10.60
10.65
10.60
-0.30
2
3530
09:26:23
10.60
10.65
10.60
-0.30
2
3528
09:26:20
10.60
10.65
10.60
-0.30
10
3526
09:26:19
10.55
10.65
10.65
-0.25
19
3516
09:26:11
10.60
10.65
10.60
-0.30
9
3497
09:26:11
10.55
10.60
10.60
-0.30
43
3488
09:26:11
10.60
10.65
10.60
-0.30
57
3445
09:26:09
10.60
10.65
10.60
-0.30
1
3388
09:26:09
10.55
10.60
10.60
-0.30
13
3387
09:26:09
10.55
10.60
10.60
-0.30
58
3374
09:26:09
10.60
10.65
10.60
-0.30
142
3316
09:26:06
10.60
10.65
10.60
-0.30
10
3174
09:26:05
10.60
10.65
10.65
-0.25
10
3164
09:26:03
10.60
10.65
10.60
-0.30
50
3154
09:26:01
10.60
10.65
10.60
-0.30
100
3104
09:25:58
10.60
10.65
10.65
-0.25
1
3004
09:25:46
10.60
10.65
10.65
-0.25
7
3003
09:25:46
10.65
10.70
10.65
-0.25
3
2996
09:25:44
10.65
10.70
10.65
-0.25
20
2993
09:25:39
10.65
10.70
10.65
-0.25
30
2973
09:25:28
10.65
10.70
10.65
-0.25
2
2943
09:25:23
10.65
10.70
10.65
-0.25
13
2941
09:25:14
10.65
10.70
10.65
-0.25
10
2928
09:25:13
10.65
10.70
10.65
-0.25
4
2918
09:25:08
10.65
10.70
10.65
-0.25
2
2914
09:25:08
10.65
10.70
10.65
-0.25
3
2912
09:24:51
10.65
10.70
10.65
-0.25
35
2909
09:24:27
10.65
10.70
10.70
-0.20
1
2874
09:24:14
10.65
10.70
10.70
-0.20
1
2873
09:24:13
10.65
10.70
10.65
-0.25
29
2872
09:24:10
10.65
10.70
10.65
-0.25
1
2843
09:24:10
10.65
10.70
10.70
-0.20
1
2842
09:24:05
10.65
10.70
10.65
-0.25
20
2841
09:24:01
10.65
10.70
10.65
-0.25
1
2821
09:24:01
10.65
10.70
10.65
-0.25
1
2820
09:24:00
10.65
10.70
10.65
-0.25
1
2819
09:23:59
10.65
10.70
10.65
-0.25
1
2818
09:23:37
10.65
10.70
10.65
-0.25
2
2817
09:23:32
10.65
10.70
10.65
-0.25
10
2815
09:23:29
10.65
10.70
10.70
-0.20
1
2805
09:23:25
10.65
10.70
10.65
-0.25
1
2804
09:23:21
10.60
10.65
10.65
-0.25
4
2803
09:23:21
10.65
10.70
10.65
-0.25
6
2799
09:23:18
10.65
10.70
10.65
-0.25
23
2793
09:23:18
10.65
10.70
10.65
-0.25
150
2770
09:23:12
10.65
10.70
10.65
-0.25
33
2620
09:23:11
10.70
10.75
10.70
-0.20
2
2587
09:23:11
10.70
10.75
10.70
-0.20
37
2585
09:23:11
10.70
10.75
10.70
-0.20
58
2548
09:23:11
10.70
10.75
10.70
-0.20
142
2490
09:23:11
10.70
10.75
10.70
-0.20
2
2348
09:23:11
10.70
10.75
10.70
-0.20
152
2346
09:23:03
10.70
10.75
10.70
-0.20
25
2194
09:23:02
10.70
10.75
10.70
-0.20
50
2169
09:23:01
10.70
10.75
10.70
-0.20
16
2119
09:22:58
10.70
10.75
10.70
-0.20
15
2103
09:22:53
10.70
10.75
10.70
-0.20
2
2088
09:22:49
10.70
10.75
10.70
-0.20
2
2086
09:22:48
10.70
10.75
10.70
-0.20
1
2084
09:22:43
10.70
10.75
10.70
-0.20
6
2083
09:22:43
10.70
10.75
10.70
-0.20
18
2077
09:22:42
10.70
10.75
10.70
-0.20
3
2059
09:22:21
10.70
10.75
10.70
-0.20
1
2056
09:22:18
10.70
10.75
10.70
-0.20
1
2055
09:22:11
10.75
10.80
10.75
-0.15
16
2054
09:22:11
10.75
10.80
10.75
-0.15
27
2038
09:22:11
10.75
10.80
10.75
-0.15
2
2011
09:22:00
10.75
10.80
10.75
-0.15
21
2009
09:22:00
10.75
10.80
10.75
-0.15
48
1988
09:21:55
10.75
10.80
10.75
-0.15
1
1940
09:20:58
10.75
10.80
10.75
-0.15
5
1939
09:20:51
10.75
10.80
10.75
-0.15
3
1934
09:20:42
10.75
10.80
10.75
-0.15
18
1931
09:20:41
10.75
10.80
10.75
-0.15
7
1913
09:20:29
10.75
10.80
10.80
-0.10
1
1906
09:20:05
10.75
10.80
10.80
-0.10
5
1905
09:20:00
10.75
10.80
10.80
-0.10
33
1900
09:19:36
10.75
10.80
10.80
-0.10
1
1867
09:19:33
10.75
10.80
10.80
-0.10
1
1866
09:18:32
10.75
10.80
10.75
-0.15
1
1865
09:18:30
10.75
10.80
10.75
-0.15
20
1864
09:17:52
10.75
10.80
10.75
-0.15
1
1844
09:17:48
10.75
10.80
10.80
-0.10
5
1843
09:17:28
10.75
10.80
10.75
-0.15
1
1838
09:17:25
10.75
10.80
10.80
-0.10
1
1837
09:17:17
10.75
10.80
10.75
-0.15
10
1836
09:17:17
10.75
10.80
10.75
-0.15
4
1826
09:17:17
10.75
10.80
10.75
-0.15
28
1822
09:17:17
10.75
10.80
10.75
-0.15
10
1794
09:16:55
10.75
10.80
10.75
-0.15
13
1784
09:16:29
10.75
10.80
10.80
-0.10
3
1771
09:16:24
10.75
10.80
10.80
-0.10
2
1768
09:16:16
10.75
10.80
10.80
-0.10
3
1766
09:16:14
10.75
10.80
10.75
-0.15
2
1763
09:16:11
10.75
10.80
10.80
-0.10
3
1761
09:16:09
10.75
10.80
10.80
-0.10
3
1758
09:16:05
10.75
10.80
10.80
-0.10
1
1755
09:16:05
10.75
10.80
10.80
-0.10
5
1754
09:15:55
10.75
10.80
10.80
-0.10
7
1749
09:15:54
10.75
10.80
10.75
-0.15
2
1742
09:15:52
10.75
10.80
10.80
-0.10
1
1740
09:15:36
10.75
10.80
10.80
-0.10
3
1739
09:15:28
10.75
10.80
10.80
-0.10
4
1736
09:15:00
10.75
10.80
10.75
-0.15
10
1732
09:13:37
10.75
10.80
10.75
-0.15
1
1722
09:13:26
10.75
10.80
10.75
-0.15
1
1721
09:13:13
10.75
10.80
10.70
-0.20
4
1720
09:13:13
10.75
10.80
10.75
-0.15
1
1716
09:12:55
10.70
10.75
10.75
-0.15
23
1715
09:12:53
10.70
10.75
10.70
-0.20
2
1692
09:12:47
10.75
10.80
10.75
-0.15
30
1690
09:12:44
10.75
10.80
10.75
-0.15
1
1660
09:12:34
10.75
10.80
10.75
-0.15
2
1659
09:12:26
10.75
10.80
10.75
-0.15
16
1657
09:12:26
10.75
10.80
10.75
-0.15
27
1641
09:12:26
10.75
10.80
10.75
-0.15
78
1614
09:12:17
10.75
10.80
10.80
-0.10
4
1536
09:12:11
10.75
10.80
10.75
-0.15
13
1532
09:12:11
10.75
10.80
10.75
-0.15
11
1519
09:12:11
10.75
10.80
10.75
-0.15
27
1508
09:12:11
10.75
10.80
10.75
-0.15
31
1481
09:12:08
10.75
10.80
10.80
-0.10
2
1450
09:12:03
10.75
10.80
10.80
-0.10
4
1448
09:11:57
10.75
10.80
10.80
-0.10
10
1444
09:11:46
10.80
10.85
10.80
-0.10
1
1434
09:11:43
10.75
10.85
10.85
-0.05
4
1433
09:11:36
10.75
10.85
10.85
-0.05
1
1429
09:11:33
10.80
10.85
10.80
-0.10
2
1428
09:11:32
10.80
10.85
10.80
-0.10
6
1426
09:11:27
10.80
10.85
10.80
-0.10
6
1420
09:11:25
10.75
10.80
10.80
-0.10
6
1414
09:11:15
10.80
10.85
10.80
-0.10
6
1408
09:11:15
10.80
10.85
10.80
-0.10
15
1402
09:11:02
10.75
10.80
10.80
-0.10
10
1387
09:11:00
10.75
10.80
10.80
-0.10
1
1377
09:10:57
10.75
10.80
10.80
-0.10
1
1376
09:10:55
10.75
10.80
10.80
-0.10
2
1375
09:10:50
10.80
10.85
10.80
-0.10
1
1373
09:10:46
10.80
10.85
10.80
-0.10
13
1372
09:10:46
10.80
10.85
10.80
-0.10
6
1359
09:10:46
10.80
10.85
10.80
-0.10
6
1353
09:10:46
10.80
10.85
10.80
-0.10
10
1347
09:10:46
10.75
10.80
10.80
-0.10
52
1337
09:10:41
10.75
10.80
10.80
-0.10
10
1285
09:10:29
10.75
10.80
10.80
-0.10
2
1275
09:10:21
10.75
10.80
10.80
-0.10
6
1273
09:10:06
10.75
10.80
10.80
-0.10
1
1267
09:10:02
10.75
10.80
10.80
-0.10
2
1266
09:10:02
10.75
10.80
10.80
-0.10
1
1264
09:10:01
10.75
10.80
10.80
-0.10
2
1263
09:10:01
10.75
10.80
10.80
-0.10
1
1261
09:09:59
10.75
10.80
10.80
-0.10
5
1260
09:09:56
10.75
10.80
10.80
-0.10
1
1255
09:09:51
10.75
10.80
10.80
-0.10
1
1254
09:09:41
10.75
10.80
10.80
-0.10
1
1253
09:09:37
10.75
10.80
10.80
-0.10
1
1252
09:09:34
10.75
10.80
10.80
-0.10
1
1251
09:08:45
10.75
10.80
10.75
-0.15
1
1250
09:08:40
10.75
10.80
10.80
-0.10
2
1249
09:08:34
10.75
10.80
10.75
-0.15
5
1247
09:08:19
10.75
10.80
10.75
-0.15
2
1242
09:08:10
10.70
10.80
10.80
-0.10
5
1240
09:08:05
10.75
10.80
10.75
-0.15
7
1235
09:08:05
10.75
10.80
10.75
-0.15
10
1228
09:08:03
10.75
10.80
10.75
-0.15
3
1218
09:07:59
10.75
10.80
10.75
-0.15
3
1215
09:07:59
10.75
10.80
10.75
-0.15
1
1212
09:07:55
10.75
10.80
10.75
-0.15
1
1211
09:07:54
10.75
10.80
10.75
-0.15
2
1210
09:07:53
10.75
10.80
10.75
-0.15
25
1208
09:07:46
10.75
10.80
10.75
-0.15
2
1183
09:07:45
10.75
10.80
10.75
-0.15
3
1181
09:07:44
10.75
10.80
10.75
-0.15
10
1178
09:07:33
10.75
10.80
10.75
-0.15
2
1168
09:07:28
10.75
10.80
10.75
-0.15
1
1166
09:07:27
10.75
10.80
10.75
-0.15
2
1165
09:07:11
10.75
10.80
10.75
-0.15
1
1163
09:07:11
10.75
10.80
10.75
-0.15
2
1162
09:07:07
10.75
10.80
10.75
-0.15
10
1160
09:07:05
10.75
10.80
10.75
-0.15
5
1150
09:07:04
10.70
10.75
10.75
-0.15
16
1145
09:07:04
10.70
10.75
10.75
-0.15
5
1129
09:06:56
10.70
10.75
10.75
-0.15
2
1124
09:06:55
10.70
10.75
10.75
-0.15
1
1122
09:06:54
10.70
10.75
10.75
-0.15
2
1121
09:06:52
10.70
10.75
10.75
-0.15
16
1119
09:06:51
10.70
10.75
10.75
-0.15
5
1103
09:06:48
10.70
10.75
10.75
-0.15
1
1098
09:06:46
10.70
10.75
10.75
-0.15
3
1097
09:06:43
10.70
10.75
10.75
-0.15
1
1094
09:06:42
10.70
10.75
10.75
-0.15
5
1093
09:06:37
10.70
10.75
10.75
-0.15
1
1088
09:06:34
10.70
10.75
10.75
-0.15
2
1087
09:06:33
10.70
10.75
10.75
-0.15
2
1085
09:06:32
10.70
10.75
10.75
-0.15
15
1083
09:06:21
10.75
10.80
10.75
-0.15
2
1068
09:06:18
10.75
10.80
10.75
-0.15
2
1066
09:06:16
10.75
10.80
10.75
-0.15
1
1064
09:06:16
10.70
10.75
10.75
-0.15
4
1063
09:06:11
10.75
10.80
10.75
-0.15
41
1059
09:06:11
10.70
10.75
10.75
-0.15
59
1018
09:06:02
10.70
10.75
10.70
-0.20
2
959
09:06:00
10.70
10.75
10.75
-0.15
5
957
09:05:45
10.70
10.75
10.70
-0.20
3
952
09:05:36
10.70
10.75
10.70
-0.20
2
949
09:05:33
10.70
10.75
10.75
-0.15
2
947
09:05:32
10.70
10.75
10.70
-0.20
3
945
09:05:27
10.70
10.75
10.70
-0.20
10
942
09:05:25
10.70
10.75
10.70
-0.20
10
932
09:05:23
10.70
10.75
10.75
-0.15
3
922
09:05:20
10.70
10.75
10.75
-0.15
1
919
09:05:17
10.70
10.75
10.75
-0.15
1
918
09:05:13
10.70
10.75
10.75
-0.15
5
917
09:05:13
10.70
10.75
10.75
-0.15
2
912
09:05:08
10.70
10.75
10.75
-0.15
6
910
09:05:08
10.70
10.75
10.75
-0.15
1
904
09:05:06
10.70
10.75
10.75
-0.15
2
903
09:05:06
10.70
10.75
10.70
-0.20
10
901
09:05:05
10.70
10.75
10.75
-0.15
5
891
09:05:00
10.70
10.75
10.75
-0.15
30
886
09:04:58
10.70
10.75
10.70
-0.20
12
856
09:04:48
10.70
10.75
10.75
-0.15
2
844
09:04:48
10.70
10.75
10.70
-0.20
10
842
09:04:45
10.70
10.75
10.75
-0.15
5
832
09:04:42
10.75
10.80
10.75
-0.15
1
827
09:04:37
10.75
10.80
10.75
-0.15
3
826
09:04:34
10.75
10.80
10.75
-0.15
3
823
09:04:25
10.70
10.80
10.80
-0.10
10
820
09:04:24
10.70
10.80
10.80
-0.10
20
810
09:04:23
10.75
10.80
10.75
-0.15
5
790
09:04:23
10.75
10.80
10.75
-0.15
3
785
09:04:23
10.70
10.75
10.75
-0.15
2
782
09:04:22
10.75
10.80
10.75
-0.15
76
780
09:04:15
10.75
10.80
10.75
-0.15
20
704
09:04:15
10.75
10.80
10.75
-0.15
32
684
09:04:15
10.75
10.80
10.75
-0.15
3
652
09:04:04
10.75
10.80
10.80
-0.10
2
649
09:04:03
10.75
10.80
10.80
-0.10
25
647
09:04:02
10.75
10.80
10.75
-0.15
20
622
09:04:02
10.75
10.80
10.75
-0.15
11
602
09:04:02
10.75
10.80
10.75
-0.15
3
591
09:04:02
10.75
10.80
10.75
-0.15
1
588
09:04:02
10.75
10.80
10.75
-0.15
33
587
09:04:02
10.75
10.80
10.75
-0.15
1
554
09:03:57
10.80
10.85
10.80
-0.10
1
553
09:03:51
10.80
10.85
10.80
-0.10
5
552
09:03:37
10.80
10.85
10.80
-0.10
8
547
09:03:37
10.75
10.80
10.80
-0.10
22
539
09:03:29
10.75
10.80
10.80
-0.10
3
517
09:03:26
10.75
10.80
10.80
-0.10
1
514
09:03:25
10.75
10.80
10.75
-0.15
5
513
09:03:06
10.80
10.85
10.80
-0.10
6
508
09:03:06
10.80
10.85
10.80
-0.10
1
502
09:03:03
10.75
10.85
10.75
-0.15
1
501
09:02:58
10.75
10.85
10.75
-0.15
17
500
09:02:58
10.80
10.85
10.80
-0.10
10
483
09:02:58
10.80
10.85
10.80
-0.10
71
473
09:02:46
10.80
10.85
10.85
-0.05
10
402
09:02:43
10.80
10.85
10.85
-0.05
17
392
09:02:39
10.85
10.90
10.85
-0.05
10
375
09:02:38
10.85
10.90
10.85
-0.05
32
365
09:02:38
10.85
10.90
10.85
-0.05
25
333
09:02:38
10.85
10.90
10.85
-0.05
50
308
09:02:35
10.85
10.90
10.85
-0.05
2
258
09:02:35
10.85
10.90
10.85
-0.05
5
256
09:01:45
10.85
10.90
10.85
-0.05
1
251
09:01:40
10.85
10.90
10.90
0
1
250
09:01:32
10.85
10.90
10.90
0
1
249
09:01:17
10.85
10.90
10.90
0
20
248
09:01:17
10.85
10.90
10.85
-0.05
5
228
09:01:15
10.85
10.90
10.90
0
10
223
09:01:08
10.85
10.90
10.85
-0.05
2
213
09:00:57
10.90
10.95
10.90
0
6
211
09:00:54
10.90
10.95
10.90
0
3
205
09:00:54
10.90
10.95
10.90
0
5
202
09:00:27
10.90
10.95
10.90
0
1
197
09:00:25
10.90
10.95
10.90
0
9
196
09:00:14
10.90
10.95
10.90
0
30
187
09:00:10
--
--
10.90
0
157
157
其他人也逛...
Apple iPhone 17 Pro (256G)
Samsung Galaxy S25 Ultra (12G/512G)
MyCard 3290點虛擬點數卡
PChome 購物儲值50,000元
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
麥當勞四塊麥克鷄塊即享券
【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證
LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0
POCO F8 Ultra 16GB/512GB
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)
Philips 飛利浦 石墨烯壁掛暖風機/陶磁居浴兩用電暖器-可遙控(AHR3126FX)
ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
App Store Card $ 3000 - 數位序號
個股名稱
龍鋒組織架構重組 續攻車燈AM及...
紐時訪川普：在我監視下 中國不...
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
‧
聯強去年12月營收470億元 衝上...
‧
台股本週大漲939點 上市公司總...
‧
統一羅智先：環境充滿不確定 強...
更多
加密貨幣
比特幣
BTC
90401.92
-907.72
-0.99%
以太幣
ETH
3093.21
-73.71
-2.33%
瑞波幣
XRP
2.10
-0.07
-3.10%
比特幣現金
BCH
631.01
1.94
0.31%
萊特幣
LTC
81.10
-0.53
-0.65%
卡達幣
ADA
0.391732
-0.01
-2.53%
波場幣
TRX
0.292970
0.00
-1.66%
恆星幣
XLM
0.228211
-0.01
-2.48%
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。
