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] 沛爾生醫*-創:公告本公司股票面額由「新台幣10元」變更為「新台幣0.5元」，公告期間：115年08月06日至115年11月05日。
熱門
台塑石化28日起汽柴油價格不調整
更新報價
義 隆
(2458)
半導體業
上市
137.50
▲+8.50
+6.59%
3.61
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+8.50
2,682
137.00
60
137.50
15
129.00
138.00
128.50
129.00
+ 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
137.00
137.50
137.50
+8.50
27
2682
13:30:00
137.00
137.50
137.50
+8.50
199
2655
13:24:58
137.00
137.50
137.50
+8.50
1
2456
13:24:53
137.00
137.50
137.50
+8.50
1
2455
13:24:47
137.00
137.50
137.50
+8.50
2
2454
13:24:45
137.00
137.50
137.00
+8.00
10
2452
13:24:40
137.00
137.50
137.50
+8.50
1
2442
13:24:37
137.00
137.50
137.50
+8.50
1
2441
13:24:18
137.00
137.50
137.50
+8.50
1
2440
13:24:17
137.00
137.50
137.00
+8.00
13
2439
13:24:14
137.00
137.50
137.50
+8.50
1
2426
13:24:09
137.00
137.50
137.50
+8.50
1
2425
13:24:09
137.00
137.50
137.50
+8.50
1
2424
13:24:06
137.00
137.50
137.50
+8.50
1
2423
13:24:01
137.00
137.50
137.50
+8.50
1
2422
13:23:59
137.00
137.50
137.50
+8.50
2
2421
13:23:58
137.00
137.50
137.50
+8.50
2
2419
13:23:58
137.00
137.50
137.50
+8.50
2
2417
13:23:57
137.00
137.50
137.00
+8.00
3
2415
13:23:56
137.00
137.50
137.50
+8.50
2
2412
13:23:53
137.00
137.50
137.50
+8.50
1
2410
13:23:48
137.00
137.50
137.50
+8.50
1
2409
13:23:48
137.00
137.50
137.50
+8.50
1
2408
13:23:45
137.00
137.50
137.50
+8.50
1
2407
13:23:43
137.00
137.50
137.50
+8.50
1
2406
13:23:41
137.00
137.50
137.50
+8.50
1
2405
13:23:40
137.00
137.50
137.50
+8.50
2
2404
13:23:34
137.00
137.50
137.50
+8.50
1
2402
13:23:33
137.00
137.50
137.00
+8.00
2
2401
13:23:24
137.00
137.50
137.50
+8.50
1
2399
13:23:21
137.00
137.50
137.50
+8.50
1
2398
13:23:17
137.00
137.50
137.00
+8.00
10
2397
13:23:16
137.00
137.50
137.50
+8.50
1
2387
13:23:14
137.00
137.50
137.50
+8.50
1
2386
13:23:14
137.00
137.50
137.00
+8.00
1
2385
13:22:51
137.00
137.50
137.50
+8.50
1
2384
13:22:45
137.00
137.50
137.00
+8.00
4
2383
13:22:44
137.00
137.50
137.50
+8.50
1
2379
13:22:42
137.00
137.50
137.00
+8.00
13
2378
13:22:41
137.00
137.50
137.00
+8.00
6
2365
13:22:34
137.00
137.50
137.00
+8.00
1
2359
13:22:34
137.00
137.50
137.50
+8.50
1
2358
13:22:34
137.00
137.50
137.50
+8.50
5
2357
13:22:28
137.00
137.50
137.50
+8.50
1
2352
13:22:23
137.00
137.50
137.50
+8.50
1
2351
13:22:20
137.00
137.50
137.50
+8.50
2
2350
13:22:14
137.00
137.50
137.50
+8.50
2
2348
13:22:04
137.00
137.50
137.00
+8.00
1
2346
13:22:03
137.00
137.50
137.50
+8.50
1
2345
13:21:57
137.00
137.50
137.00
+8.00
10
2344
13:21:53
137.00
137.50
137.50
+8.50
1
2334
13:21:49
137.00
137.50
137.50
+8.50
2
2333
13:21:48
137.00
137.50
137.50
+8.50
2
2331
13:21:42
137.00
137.50
137.00
+8.00
1
2329
13:21:35
137.00
137.50
137.00
+8.00
2
2328
13:21:28
137.00
137.50
137.50
+8.50
1
2326
13:21:25
137.00
137.50
137.00
+8.00
26
2325
13:21:15
137.00
137.50
137.00
+8.00
1
2299
13:21:14
137.00
137.50
137.00
+8.00
3
2298
13:21:13
137.00
137.50
137.50
+8.50
1
2295
13:21:12
137.00
137.50
137.50
+8.50
1
2294
13:21:00
137.00
137.50
137.00
+8.00
1
2293
13:20:59
137.00
137.50
137.00
+8.00
10
2292
13:20:57
137.00
137.50
137.50
+8.50
1
2282
13:20:52
137.00
137.50
137.50
+8.50
5
2281
13:20:52
137.00
137.50
137.50
+8.50
1
2276
13:20:52
137.00
137.50
137.00
+8.00
1
2275
13:20:49
137.00
137.50
137.50
+8.50
1
2274
13:20:20
136.50
137.00
137.00
+8.00
1
2273
13:20:20
137.00
137.50
137.00
+8.00
6
2272
13:20:18
137.00
137.50
137.00
+8.00
1
2266
13:20:18
137.00
137.50
137.00
+8.00
5
2265
13:20:09
137.00
137.50
137.00
+8.00
5
2260
13:20:01
137.00
137.50
137.00
+8.00
11
2255
13:19:57
137.00
137.50
137.00
+8.00
5
2244
13:19:55
136.50
137.00
137.00
+8.00
1
2239
13:19:55
136.50
137.00
137.00
+8.00
1
2238
13:19:47
137.00
137.50
137.00
+8.00
11
2237
13:19:47
136.50
137.00
137.00
+8.00
5
2226
13:19:47
136.50
137.00
137.00
+8.00
1
2221
13:19:42
136.50
137.00
137.00
+8.00
2
2220
13:19:36
137.00
137.50
137.00
+8.00
1
2218
13:19:33
137.00
137.50
137.00
+8.00
2
2217
13:19:24
136.50
137.00
137.00
+8.00
2
2215
13:19:21
136.50
137.00
137.00
+8.00
2
2213
13:19:21
136.50
137.00
137.00
+8.00
4
2211
13:19:21
136.50
137.00
137.00
+8.00
2
2207
13:19:08
136.50
137.00
137.00
+8.00
1
2205
13:19:02
136.50
137.00
137.00
+8.00
2
2204
13:19:00
136.50
137.00
137.00
+8.00
1
2202
13:18:52
136.50
137.00
137.00
+8.00
1
2201
13:18:52
136.50
137.00
137.00
+8.00
1
2200
13:18:50
136.50
137.00
137.00
+8.00
2
2199
13:18:49
136.50
137.00
137.00
+8.00
1
2197
13:18:48
136.50
137.00
137.00
+8.00
5
2196
13:18:47
136.50
137.00
136.50
+7.50
3
2191
13:18:38
136.50
137.00
137.00
+8.00
1
2188
13:18:37
136.50
137.00
137.00
+8.00
1
2187
13:18:29
136.50
137.00
137.00
+8.00
1
2186
13:18:25
136.50
137.00
137.00
+8.00
1
2185
13:18:24
136.50
137.00
136.50
+7.50
3
2184
13:18:24
136.50
137.00
137.00
+8.00
2
2181
13:18:22
136.50
137.00
137.00
+8.00
1
2179
13:18:18
136.50
137.00
137.00
+8.00
1
2178
13:18:15
136.50
137.00
137.00
+8.00
1
2177
13:18:09
136.50
137.00
137.00
+8.00
1
2176
13:18:05
136.50
137.00
137.00
+8.00
3
2175
13:18:04
136.50
137.00
137.00
+8.00
2
2172
13:17:50
136.50
137.00
137.00
+8.00
1
2170
13:17:45
136.50
137.00
137.00
+8.00
3
2169
13:17:42
136.50
137.00
137.00
+8.00
1
2166
13:17:34
136.50
137.00
137.00
+8.00
3
2165
13:17:08
136.50
137.00
136.50
+7.50
6
2162
13:17:01
136.50
137.00
137.00
+8.00
1
2156
13:16:58
136.50
137.00
137.00
+8.00
1
2155
13:16:53
136.50
137.00
137.00
+8.00
4
2154
13:16:53
136.50
137.00
137.00
+8.00
4
2150
13:16:53
136.50
137.00
137.00
+8.00
1
2146
13:16:49
136.50
137.00
137.00
+8.00
2
2145
13:16:49
136.50
137.00
137.00
+8.00
1
2143
13:16:48
136.50
137.00
137.00
+8.00
1
2142
13:16:37
136.50
137.00
137.00
+8.00
2
2141
13:16:27
136.50
137.00
137.00
+8.00
1
2139
13:16:23
136.50
137.00
137.00
+8.00
1
2138
13:16:15
137.00
137.50
137.00
+8.00
1
2137
13:16:13
137.00
137.50
137.00
+8.00
2
2136
13:16:06
137.00
137.50
137.00
+8.00
7
2134
13:16:05
137.00
137.50
137.00
+8.00
1
2127
13:16:00
137.00
137.50
137.00
+8.00
1
2126
13:15:50
137.00
137.50
137.00
+8.00
2
2125
13:15:50
136.50
137.00
137.00
+8.00
2
2123
13:15:48
136.50
137.00
137.00
+8.00
1
2121
13:15:48
136.50
137.00
137.00
+8.00
3
2120
13:15:46
136.50
137.00
137.00
+8.00
1
2117
13:15:40
136.50
137.00
137.00
+8.00
1
2116
13:15:40
136.50
137.00
137.00
+8.00
3
2115
13:15:39
136.50
137.00
136.50
+7.50
1
2112
13:15:34
136.50
137.00
137.00
+8.00
1
2111
13:15:34
136.50
137.00
136.50
+7.50
11
2110
13:15:34
136.50
137.00
137.00
+8.00
6
2099
13:15:34
136.50
137.00
137.00
+8.00
6
2093
13:15:33
136.50
137.00
137.00
+8.00
5
2087
13:15:30
136.50
137.00
137.00
+8.00
2
2082
13:15:30
136.50
137.00
137.00
+8.00
1
2080
13:15:28
136.50
137.00
137.00
+8.00
1
2079
13:15:26
136.50
137.00
137.00
+8.00
1
2078
13:15:23
136.50
137.00
137.00
+8.00
1
2077
13:15:20
136.50
137.00
137.00
+8.00
2
2076
13:15:20
136.50
137.00
137.00
+8.00
1
2074
13:15:19
136.50
137.00
137.00
+8.00
1
2073
13:15:07
136.50
137.00
137.00
+8.00
1
2072
13:15:04
136.50
137.00
136.50
+7.50
2
2071
13:15:02
136.50
137.00
137.00
+8.00
2
2069
13:14:52
136.50
137.00
137.00
+8.00
1
2067
13:14:50
136.50
137.00
136.50
+7.50
1
2066
13:14:47
136.50
137.00
137.00
+8.00
2
2065
13:14:44
136.50
137.00
137.00
+8.00
2
2063
13:14:36
136.50
137.00
137.00
+8.00
2
2061
13:14:36
136.50
137.00
137.00
+8.00
1
2059
13:14:36
137.00
137.50
137.00
+8.00
22
2058
13:14:36
137.00
137.50
137.00
+8.00
11
2036
13:14:34
137.00
137.50
137.00
+8.00
1
2025
13:14:34
137.00
137.50
137.00
+8.00
2
2024
13:14:28
137.00
137.50
137.00
+8.00
2
2022
13:14:18
137.00
137.50
137.00
+8.00
1
2020
13:14:14
137.00
137.50
137.00
+8.00
1
2019
13:14:05
137.00
137.50
137.50
+8.50
4
2018
13:14:02
137.00
137.50
137.00
+8.00
1
2014
13:14:01
137.00
137.50
137.00
+8.00
1
2013
13:13:43
137.00
137.50
137.00
+8.00
2
2012
13:13:36
137.00
137.50
137.00
+8.00
1
2010
13:13:30
137.00
137.50
137.00
+8.00
1
2009
13:13:19
137.00
137.50
137.00
+8.00
12
2008
13:13:08
137.00
137.50
137.50
+8.50
1
1996
13:13:00
137.00
137.50
137.50
+8.50
1
1995
13:13:00
137.00
137.50
137.00
+8.00
1
1994
13:12:56
137.00
137.50
137.00
+8.00
1
1993
13:12:49
137.00
137.50
137.50
+8.50
2
1992
13:12:49
137.00
137.50
137.00
+8.00
1
1990
13:12:41
137.00
137.50
137.50
+8.50
1
1989
13:12:40
137.00
137.50
137.50
+8.50
1
1988
13:12:38
137.00
137.50
137.50
+8.50
1
1987
13:12:31
137.00
137.50
137.50
+8.50
2
1986
13:12:30
137.00
137.50
137.00
+8.00
1
1984
13:12:28
137.00
137.50
137.00
+8.00
1
1983
13:12:27
137.00
137.50
137.00
+8.00
1
1982
13:12:23
137.00
137.50
137.50
+8.50
1
1981
13:12:19
137.00
137.50
137.50
+8.50
1
1980
13:12:13
137.00
137.50
137.50
+8.50
1
1979
13:11:44
137.00
137.50
137.00
+8.00
1
1978
13:11:34
137.00
137.50
137.50
+8.50
1
1977
13:11:31
137.00
137.50
137.00
+8.00
1
1976
13:11:29
137.00
137.50
137.00
+8.00
1
1975
13:11:19
137.00
137.50
137.00
+8.00
1
1974
13:11:11
136.50
137.00
137.00
+8.00
3
1973
13:11:11
137.00
137.50
137.00
+8.00
11
1970
13:11:11
137.00
137.50
137.00
+8.00
10
1959
13:10:54
137.00
137.50
137.00
+8.00
1
1949
13:10:52
137.00
137.50
137.50
+8.50
1
1948
13:10:49
137.00
137.50
137.00
+8.00
1
1947
13:10:49
137.00
137.50
137.00
+8.00
1
1946
13:10:45
137.00
137.50
137.50
+8.50
1
1945
13:10:37
137.00
137.50
137.50
+8.50
1
1944
13:10:32
137.00
137.50
137.00
+8.00
1
1943
13:10:26
136.50
137.50
137.50
+8.50
1
1942
13:10:18
136.50
137.00
137.00
+8.00
1
1941
13:10:13
136.50
137.00
137.00
+8.00
1
1940
13:10:12
136.50
137.00
137.00
+8.00
1
1939
13:10:07
137.00
137.50
137.00
+8.00
2
1938
13:10:07
137.00
137.50
137.00
+8.00
1
1936
13:10:01
136.50
137.50
137.50
+8.50
1
1935
13:09:58
137.00
137.50
137.00
+8.00
1
1934
13:09:58
137.00
137.50
137.00
+8.00
1
1933
13:09:56
137.00
137.50
137.00
+8.00
1
1932
13:09:42
137.00
137.50
137.00
+8.00
2
1931
13:09:36
137.00
137.50
137.00
+8.00
1
1929
13:09:28
137.00
137.50
137.00
+8.00
1
1928
13:09:19
137.00
137.50
137.00
+8.00
2
1927
13:09:16
136.50
137.00
137.00
+8.00
1
1925
13:09:15
137.00
137.50
137.00
+8.00
1
1924
13:09:15
136.50
137.00
137.00
+8.00
4
1923
13:09:12
137.00
137.50
137.00
+8.00
2
1919
13:09:12
136.50
137.00
137.00
+8.00
1
1917
13:09:07
136.50
137.00
137.00
+8.00
1
1916
13:09:06
136.50
137.00
137.50
+8.50
3
1915
13:09:06
136.50
137.00
137.00
+8.00
2
1912
13:09:04
136.50
137.00
137.00
+8.00
1
1910
13:09:03
137.00
137.50
137.00
+8.00
1
1909
13:09:02
137.00
137.50
137.00
+8.00
13
1908
13:09:02
137.00
137.50
137.00
+8.00
1
1895
13:09:00
137.00
137.50
137.00
+8.00
3
1894
13:08:56
137.00
137.50
137.00
+8.00
21
1891
13:08:44
137.00
138.00
137.00
+8.00
5
1870
13:08:42
137.00
137.50
137.50
+8.50
2
1865
13:08:41
137.00
137.50
137.50
+8.50
1
1863
13:08:38
137.00
137.50
137.50
+8.50
1
1862
13:08:37
137.00
137.50
137.00
+8.00
1
1861
13:08:36
137.00
137.50
137.50
+8.50
1
1860
13:08:34
137.00
137.50
137.50
+8.50
6
1859
13:08:31
137.00
137.50
137.00
+8.00
1
1853
13:08:31
137.50
138.00
137.50
+8.50
3
1852
13:08:31
137.00
137.50
137.50
+8.50
2
1849
13:08:30
137.00
137.50
137.50
+8.50
1
1847
13:08:25
137.00
137.50
137.50
+8.50
1
1846
13:08:20
137.00
137.50
137.50
+8.50
1
1845
13:08:18
137.00
137.50
137.50
+8.50
1
1844
13:08:15
137.00
137.50
137.50
+8.50
1
1843
13:08:12
137.50
138.00
137.50
+8.50
2
1842
13:08:10
137.00
137.50
137.50
+8.50
1
1840
13:08:07
137.00
137.50
137.50
+8.50
1
1839
13:08:05
137.00
137.50
137.50
+8.50
4
1838
13:08:05
137.00
137.50
137.50
+8.50
1
1834
13:08:03
137.50
138.00
137.50
+8.50
2
1833
13:08:01
137.00
137.50
138.00
+9.00
1
1831
13:08:01
137.00
137.50
137.50
+8.50
3
1830
13:07:54
137.00
137.50
137.50
+8.50
1
1827
13:07:52
137.00
138.00
138.00
+9.00
1
1826
13:07:52
137.50
138.00
137.50
+8.50
2
1825
13:07:52
137.00
137.50
137.50
+8.50
12
1823
13:07:52
137.00
137.50
137.50
+8.50
2
1811
13:07:52
137.00
137.50
137.50
+8.50
1
1809
13:07:52
137.00
137.50
137.50
+8.50
1
1808
13:07:47
137.00
137.50
137.50
+8.50
1
1807
13:07:46
137.00
137.50
137.50
+8.50
1
1806
13:07:33
137.00
137.50
137.00
+8.00
2
1805
13:07:31
137.00
137.50
137.00
+8.00
1
1803
13:07:19
137.00
137.50
137.50
+8.50
3
1802
13:07:12
137.00
137.50
137.00
+8.00
1
1799
13:07:06
137.00
137.50
137.00
+8.00
1
1798
13:07:02
137.00
137.50
137.00
+8.00
1
1797
13:06:59
137.00
137.50
137.50
+8.50
1
1796
13:06:58
137.00
137.50
137.50
+8.50
1
1795
13:06:58
137.00
137.50
137.00
+8.00
1
1794
13:06:53
137.00
137.50
137.00
+8.00
2
1793
13:06:51
137.00
137.50
137.00
+8.00
13
1791
13:06:49
137.00
137.50
137.00
+8.00
1
1778
13:06:42
137.00
137.50
137.00
+8.00
19
1777
13:06:42
137.00
137.50
137.50
+8.50
1
1758
13:06:34
137.00
137.50
137.50
+8.50
1
1757
13:06:33
137.00
137.50
137.50
+8.50
1
1756
13:06:32
137.00
137.50
137.50
+8.50
5
1755
13:06:32
137.00
137.50
137.50
+8.50
1
1750
13:06:27
137.00
137.50
137.50
+8.50
1
1749
13:06:22
137.00
137.50
137.50
+8.50
1
1748
13:06:08
137.00
137.50
137.50
+8.50
1
1747
13:06:08
137.00
137.50
137.00
+8.00
1
1746
13:06:06
137.00
137.50
137.50
+8.50
1
1745
13:06:01
137.00
137.50
137.50
+8.50
1
1744
13:05:52
137.00
137.50
137.50
+8.50
5
1743
13:05:47
137.00
137.50
137.50
+8.50
1
1738
13:05:46
137.00
137.50
137.50
+8.50
1
1737
13:05:29
137.00
137.50
137.50
+8.50
1
1736
13:05:26
137.00
137.50
137.00
+8.00
1
1735
13:05:19
137.00
137.50
137.50
+8.50
1
1734
13:05:19
137.00
137.50
137.50
+8.50
10
1733
13:05:09
137.00
137.50
137.00
+8.00
3
1723
13:04:53
137.00
137.50
137.00
+8.00
2
1720
13:04:53
137.00
137.50
137.50
+8.50
1
1718
13:04:49
137.00
137.50
137.50
+8.50
1
1717
13:04:48
137.00
137.50
137.50
+8.50
5
1716
13:04:38
136.50
137.50
137.50
+8.50
1
1711
13:04:38
137.00
137.50
137.00
+8.00
1
1710
13:04:36
136.50
137.00
137.00
+8.00
1
1709
13:04:36
137.00
137.50
137.00
+8.00
3
1708
13:04:36
137.00
137.50
137.00
+8.00
1
1705
13:04:36
137.00
137.50
137.00
+8.00
2
1704
13:04:34
136.50
137.00
137.00
+8.00
2
1702
13:04:33
136.50
137.00
137.00
+8.00
1
1700
13:04:33
136.50
137.00
137.00
+8.00
1
1699
13:04:33
137.00
137.50
137.00
+8.00
5
1698
13:04:33
137.00
137.50
137.50
+8.50
1
1693
13:04:32
137.00
137.50
137.00
+8.00
1
1692
13:04:31
136.50
137.00
137.00
+8.00
1
1691
13:04:31
137.00
137.50
137.00
+8.00
1
1690
13:04:30
137.00
137.50
137.00
+8.00
2
1689
13:04:30
137.00
137.50
137.00
+8.00
1
1687
13:04:29
137.00
137.50
137.00
+8.00
2
1686
13:04:25
137.00
137.50
137.00
+8.00
3
1684
13:04:24
137.00
137.50
137.00
+8.00
1
1681
13:04:23
137.00
137.50
137.50
+8.50
1
1680
13:04:20
137.00
137.50
137.00
+8.00
1
1679
13:04:15
137.00
137.50
137.00
+8.00
1
1678
13:04:13
137.00
137.50
137.00
+8.00
11
1677
13:04:11
137.00
137.50
137.00
+8.00
1
1666
13:04:06
137.00
137.50
137.00
+8.00
1
1665
13:04:03
137.00
137.50
137.00
+8.00
1
1664
13:03:56
136.50
137.00
137.00
+8.00
2
1663
13:03:56
136.50
137.00
137.00
+8.00
8
1661
13:03:56
136.50
137.00
137.00
+8.00
1
1653
13:03:55
136.50
137.00
137.00
+8.00
1
1652
13:03:53
136.50
137.00
137.00
+8.00
1
1651
13:03:48
136.50
137.00
137.00
+8.00
1
1650
13:03:48
136.50
137.00
136.50
+7.50
1
1649
13:03:47
136.50
137.00
136.50
+7.50
1
1648
13:03:43
136.50
137.00
137.00
+8.00
1
1647
13:03:35
136.50
137.00
136.50
+7.50
2
1646
13:03:35
136.50
137.00
137.00
+8.00
1
1644
13:03:29
136.50
137.00
137.00
+8.00
1
1643
13:03:23
136.50
137.00
137.00
+8.00
4
1642
13:03:20
136.50
137.00
137.00
+8.00
1
1638
13:03:06
136.50
137.00
137.00
+8.00
1
1637
13:02:49
136.50
137.00
137.00
+8.00
1
1636
13:02:46
136.50
137.00
137.00
+8.00
1
1635
13:02:32
136.50
137.00
137.00
+8.00
1
1634
13:02:25
136.50
137.00
136.50
+7.50
17
1633
13:02:24
136.50
137.00
137.00
+8.00
1
1616
13:02:21
136.50
137.00
137.00
+8.00
2
1615
13:02:18
136.50
137.00
137.00
+8.00
1
1613
13:02:10
136.50
137.00
137.00
+8.00
1
1612
13:02:05
136.50
137.00
137.00
+8.00
1
1611
13:01:57
137.00
137.50
137.00
+8.00
1
1610
13:01:55
136.50
137.50
136.50
+7.50
1
1609
13:01:51
136.50
137.00
137.00
+8.00
1
1608
13:01:50
136.50
137.00
137.00
+8.00
1
1607
13:01:48
136.50
137.00
137.00
+8.00
1
1606
13:01:43
136.50
137.00
137.00
+8.00
1
1605
13:01:42
136.50
137.00
137.00
+8.00
2
1604
13:01:40
137.00
137.50
137.00
+8.00
24
1602
13:01:40
136.50
137.00
137.00
+8.00
34
1578
13:01:39
136.50
137.00
136.50
+7.50
1
1544
13:01:35
136.50
137.00
137.00
+8.00
1
1543
13:01:30
136.50
137.00
137.00
+8.00
1
1542
13:01:29
136.50
137.00
136.50
+7.50
5
1541
13:01:26
136.50
137.00
137.00
+8.00
1
1536
13:01:26
136.50
137.00
137.00
+8.00
1
1535
13:01:24
136.50
137.00
136.50
+7.50
1
1534
13:01:23
136.50
137.00
137.00
+8.00
1
1533
13:01:21
136.50
137.00
137.00
+8.00
4
1532
13:01:19
136.50
137.00
137.00
+8.00
1
1528
13:01:17
136.50
137.00
137.00
+8.00
1
1527
13:01:16
136.50
137.00
136.50
+7.50
1
1526
13:01:15
136.50
137.00
136.50
+7.50
1
1525
13:01:14
136.50
137.00
137.00
+8.00
1
1524
13:01:13
136.50
137.00
136.50
+7.50
5
1523
13:01:12
136.50
137.00
137.00
+8.00
1
1518
13:01:11
136.50
137.00
137.00
+8.00
1
1517
13:01:04
136.50
137.00
137.00
+8.00
1
1516
13:00:52
136.50
137.00
137.00
+8.00
1
1515
13:00:51
136.50
137.00
137.00
+8.00
1
1514
13:00:46
136.50
137.00
137.00
+8.00
2
1513
13:00:40
136.50
137.00
137.00
+8.00
1
1511
13:00:40
136.50
137.00
137.00
+8.00
1
1510
13:00:40
136.50
137.00
136.50
+7.50
1
1509
13:00:37
136.50
137.00
137.00
+8.00
1
1508
13:00:32
136.50
137.00
137.00
+8.00
1
1507
13:00:30
136.50
137.00
137.00
+8.00
1
1506
13:00:23
136.50
137.00
137.00
+8.00
5
1505
13:00:02
136.50
137.00
137.00
+8.00
1
1500
13:00:01
136.50
137.00
137.00
+8.00
1
1499
13:00:01
136.50
137.00
136.50
+7.50
2
1498
13:00:00
136.50
137.00
137.00
+8.00
1
1496
12:59:58
136.50
137.00
137.00
+8.00
1
1495
12:59:58
136.50
137.00
137.00
+8.00
1
1494
12:59:37
136.50
137.00
137.00
+8.00
1
1493
12:59:37
136.50
137.00
136.50
+7.50
1
1492
12:59:35
136.50
137.00
136.50
+7.50
2
1491
12:59:30
136.50
137.00
136.50
+7.50
1
1489
12:59:26
136.50
137.00
136.50
+7.50
1
1488
12:59:24
136.50
137.00
136.50
+7.50
1
1487
12:59:18
136.50
137.00
136.50
+7.50
1
1486
12:59:16
136.50
137.00
137.00
+8.00
1
1485
12:59:15
136.00
136.50
136.50
+7.50
1
1484
12:59:14
136.50
137.00
136.50
+7.50
1
1483
12:59:07
136.50
137.00
136.50
+7.50
1
1482
12:59:02
136.50
137.00
136.50
+7.50
8
1481
12:59:02
136.50
137.00
136.50
+7.50
5
1473
12:59:00
136.50
137.00
136.50
+7.50
1
1468
12:58:54
136.50
137.00
137.00
+8.00
2
1467
12:58:54
136.50
137.00
136.50
+7.50
1
1465
12:58:50
136.50
137.00
137.00
+8.00
1
1464
12:58:48
136.50
137.00
136.50
+7.50
4
1463
12:58:46
136.50
137.00
137.00
+8.00
1
1459
12:58:45
136.50
137.00
136.50
+7.50
1
1458
12:58:43
136.50
137.00
137.00
+8.00
1
1457
12:58:41
136.50
137.00
137.00
+8.00
1
1456
12:58:41
136.50
137.00
136.50
+7.50
19
1455
12:58:39
136.50
137.00
136.50
+7.50
1
1436
12:58:39
136.50
137.00
137.00
+8.00
1
1435
12:58:39
136.50
137.00
137.00
+8.00
1
1434
12:58:38
137.00
137.50
137.00
+8.00
1
1433
12:58:36
137.00
137.50
137.00
+8.00
1
1432
12:58:35
137.00
137.50
137.00
+8.00
3
1431
12:58:33
137.00
137.50
137.00
+8.00
1
1428
12:58:31
137.00
137.50
137.00
+8.00
1
1427
12:58:29
137.00
137.50
137.00
+8.00
1
1426
12:58:25
136.50
137.50
137.50
+8.50
3
1425
12:58:23
137.00
137.50
137.00
+8.00
1
1422
12:58:20
137.00
137.50
137.00
+8.00
1
1421
12:58:20
136.50
137.00
137.00
+8.00
2
1420
12:58:19
136.50
137.00
137.00
+8.00
1
1418
12:58:17
136.50
137.00
137.00
+8.00
1
1417
12:58:16
136.50
137.00
137.00
+8.00
1
1416
12:58:16
137.00
137.50
137.00
+8.00
1
1415
12:58:14
136.50
137.00
137.00
+8.00
1
1414
12:58:14
137.00
137.50
137.00
+8.00
2
1413
12:58:14
136.50
137.00
137.00
+8.00
1
1411
12:58:11
137.00
137.50
137.00
+8.00
1
1410
12:58:11
136.50
137.00
137.00
+8.00
1
1409
12:58:04
137.00
137.50
137.00
+8.00
1
1408
12:58:04
136.50
137.00
137.00
+8.00
1
1407
12:58:02
136.50
137.00
137.00
+8.00
1
1406
12:57:59
136.50
137.00
137.00
+8.00
5
1405
12:57:55
136.50
137.00
137.00
+8.00
1
1400
12:57:55
136.50
137.00
137.00
+8.00
1
1399
12:57:50
136.50
137.00
137.00
+8.00
1
1398
12:57:47
136.50
137.00
137.00
+8.00
1
1397
12:57:44
136.50
137.00
137.00
+8.00
1
1396
12:57:42
136.50
137.00
137.00
+8.00
1
1395
12:57:35
136.50
137.00
136.50
+7.50
2
1394
12:57:35
136.00
136.50
137.00
+8.00
23
1392
12:57:35
136.00
136.50
136.50
+7.50
7
1369
12:57:32
136.00
136.50
136.50
+7.50
1
1362
12:57:32
136.00
136.50
136.50
+7.50
1
1361
12:57:31
136.00
136.50
136.50
+7.50
1
1360
12:57:31
136.00
136.50
136.50
+7.50
1
1359
12:57:29
136.00
136.50
136.50
+7.50
3
1358
12:57:27
136.00
136.50
136.50
+7.50
1
1355
12:57:27
136.00
136.50
136.50
+7.50
1
1354
12:57:22
136.00
136.50
136.50
+7.50
1
1353
12:57:21
136.00
136.50
136.50
+7.50
1
1352
12:57:21
136.00
136.50
136.50
+7.50
1
1351
12:57:20
136.00
136.50
136.50
+7.50
1
1350
12:57:20
136.00
136.50
136.50
+7.50
1
1349
12:57:18
136.00
136.50
136.50
+7.50
1
1348
12:57:16
136.00
136.50
136.50
+7.50
5
1347
12:57:12
136.00
136.50
136.50
+7.50
1
1342
12:57:11
136.00
136.50
136.50
+7.50
1
1341
12:57:10
136.00
136.50
136.50
+7.50
1
1340
12:57:10
136.00
136.50
136.50
+7.50
1
1339
12:57:09
136.00
136.50
136.50
+7.50
1
1338
12:57:04
136.00
136.50
136.50
+7.50
1
1337
12:56:59
136.00
136.50
136.50
+7.50
5
1336
12:56:52
136.00
136.50
136.00
+7.00
1
1331
12:56:50
136.00
136.50
136.00
+7.00
2
1330
12:56:47
136.00
136.50
136.00
+7.00
1
1328
12:56:41
136.00
136.50
136.00
+7.00
7
1327
12:56:41
136.00
136.50
136.00
+7.00
16
1320
12:56:36
136.00
136.50
136.00
+7.00
1
1304
12:56:21
135.50
136.00
136.00
+7.00
1
1303
12:56:20
135.50
136.00
136.00
+7.00
1
1302
12:56:19
135.50
136.00
136.00
+7.00
1
1301
12:56:17
135.50
136.00
136.00
+7.00
2
1300
12:56:15
136.00
136.50
136.00
+7.00
12
1298
12:56:06
136.00
136.50
136.00
+7.00
1
1286
12:56:04
135.50
136.00
136.00
+7.00
1
1285
12:56:01
136.00
136.50
136.00
+7.00
1
1284
12:55:59
135.50
136.00
136.00
+7.00
1
1283
12:55:55
135.50
136.00
136.00
+7.00
1
1282
12:55:54
135.50
136.00
136.00
+7.00
1
1281
12:55:51
135.50
136.00
136.00
+7.00
1
1280
12:55:41
135.50
136.00
135.50
+6.50
7
1279
12:55:41
135.50
136.00
136.00
+7.00
1
1272
12:55:38
135.50
136.00
135.50
+6.50
1
1271
12:55:36
135.00
135.50
136.00
+7.00
37
1270
12:55:36
135.00
135.50
135.50
+6.50
13
1233
12:55:36
135.00
135.50
135.00
+6.00
1
1220
12:55:35
135.00
135.50
135.50
+6.50
1
1219
12:55:32
135.00
135.50
135.50
+6.50
1
1218
12:55:31
135.00
135.50
135.50
+6.50
1
1217
12:55:23
135.00
135.50
135.50
+6.50
1
1216
12:55:23
135.00
135.50
135.50
+6.50
1
1215
12:55:21
135.00
135.50
135.50
+6.50
1
1214
12:55:20
135.00
135.50
135.50
+6.50
1
1213
12:55:18
135.00
135.50
135.50
+6.50
1
1212
12:55:17
135.00
135.50
135.50
+6.50
1
1211
12:55:17
135.00
135.50
135.00
+6.00
3
1210
12:55:13
135.00
135.50
135.50
+6.50
1
1207
12:55:13
135.00
135.50
135.50
+6.50
1
1206
12:55:12
135.00
135.50
135.50
+6.50
1
1205
12:54:59
135.00
135.50
135.50
+6.50
1
1204
12:54:53
135.00
135.50
135.50
+6.50
1
1203
12:54:51
135.00
135.50
135.50
+6.50
1
1202
12:54:48
135.00
135.50
135.50
+6.50
1
1201
12:54:47
135.00
135.50
135.50
+6.50
2
1200
12:54:41
135.00
135.50
135.50
+6.50
4
1198
12:54:36
135.00
135.50
135.50
+6.50
1
1194
12:54:36
134.50
135.00
135.00
+6.00
9
1193
12:54:36
134.50
135.00
135.00
+6.00
1
1184
12:54:36
134.50
135.00
135.00
+6.00
1
1183
12:54:35
134.50
135.00
135.00
+6.00
2
1182
12:54:34
134.50
135.00
135.00
+6.00
2
1180
12:54:33
134.50
135.00
135.00
+6.00
1
1178
12:54:32
134.50
135.00
135.00
+6.00
2
1177
12:54:29
134.50
135.00
135.00
+6.00
6
1175
12:54:29
134.50
135.00
135.00
+6.00
1
1169
12:54:28
134.50
135.00
135.00
+6.00
1
1168
12:54:26
134.50
135.00
135.00
+6.00
1
1167
12:54:26
134.50
135.00
135.00
+6.00
1
1166
12:54:25
134.50
135.00
135.00
+6.00
1
1165
12:54:25
134.50
135.00
135.00
+6.00
1
1164
12:54:24
134.50
135.00
134.50
+5.50
1
1163
12:54:20
134.50
135.00
135.00
+6.00
2
1162
12:54:20
134.50
135.00
135.00
+6.00
2
1160
12:54:16
134.50
135.00
135.00
+6.00
1
1158
12:54:13
134.50
135.00
135.00
+6.00
1
1157
12:54:11
134.50
135.00
135.00
+6.00
1
1156
12:54:10
134.50
135.00
135.00
+6.00
1
1155
12:54:06
134.50
135.00
135.00
+6.00
1
1154
12:54:01
134.50
135.00
135.00
+6.00
1
1153
12:53:44
134.50
135.00
135.00
+6.00
1
1152
12:53:41
134.50
135.00
134.50
+5.50
1
1151
12:53:36
134.50
135.00
135.00
+6.00
1
1150
12:53:22
134.50
135.00
135.00
+6.00
2
1149
12:53:07
134.50
135.00
135.00
+6.00
5
1147
12:53:03
134.50
135.00
134.50
+5.50
1
1142
12:53:02
134.50
135.00
134.50
+5.50
1
1141
12:52:55
134.50
135.00
134.50
+5.50
10
1140
12:52:40
134.50
135.00
134.50
+5.50
2
1130
12:52:36
134.50
135.00
135.00
+6.00
1
1128
12:52:25
134.50
135.00
135.00
+6.00
1
1127
12:52:17
134.50
135.00
134.50
+5.50
1
1126
12:52:16
134.50
135.00
135.00
+6.00
1
1125
12:52:10
134.50
135.00
135.00
+6.00
2
1124
12:52:04
134.50
135.00
135.00
+6.00
1
1122
12:52:04
134.50
135.00
135.00
+6.00
1
1121
12:52:04
134.50
135.00
135.00
+6.00
1
1120
12:51:55
134.50
135.00
135.00
+6.00
1
1119
12:51:53
134.50
135.00
135.00
+6.00
1
1118
12:51:46
134.50
135.00
135.00
+6.00
2
1117
12:51:31
134.50
135.00
135.00
+6.00
2
1115
12:51:31
134.50
135.00
135.00
+6.00
2
1113
12:51:30
134.50
135.00
135.00
+6.00
2
1111
12:51:30
134.50
135.00
135.00
+6.00
1
1109
12:51:23
134.50
135.00
135.00
+6.00
1
1108
12:51:18
134.50
135.00
135.00
+6.00
1
1107
12:51:15
134.50
135.00
135.00
+6.00
3
1106
12:51:12
134.50
135.00
135.00
+6.00
1
1103
12:51:12
134.50
135.00
135.00
+6.00
4
1102
12:51:10
134.50
135.00
135.00
+6.00
1
1098
12:51:04
134.50
135.00
135.00
+6.00
1
1097
12:50:55
134.50
135.00
135.00
+6.00
2
1096
12:50:52
134.50
135.00
135.00
+6.00
1
1094
12:50:50
134.50
135.00
135.00
+6.00
1
1093
12:50:49
134.50
135.00
134.50
+5.50
1
1092
12:50:38
134.50
135.00
134.50
+5.50
5
1091
12:50:38
134.50
135.00
134.50
+5.50
7
1086
12:50:36
134.50
135.00
134.50
+5.50
1
1079
12:50:33
134.50
135.00
134.50
+5.50
1
1078
12:50:26
134.50
135.00
134.50
+5.50
1
1077
12:50:20
134.50
135.00
135.00
+6.00
1
1076
12:50:16
134.00
134.50
135.00
+6.00
1
1075
12:50:16
134.00
134.50
134.50
+5.50
3
1074
12:50:10
134.00
134.50
134.50
+5.50
1
1071
12:50:05
134.00
134.50
134.50
+5.50
3
1070
12:49:58
134.00
134.50
134.50
+5.50
5
1067
12:49:18
134.00
134.50
134.00
+5.00
13
1062
12:49:17
134.50
135.00
134.50
+5.50
5
1049
12:49:16
134.50
135.00
134.50
+5.50
1
1044
12:49:16
134.50
135.00
134.50
+5.50
1
1043
12:49:13
134.50
135.00
134.50
+5.50
1
1042
12:49:09
134.00
134.50
134.50
+5.50
1
1041
12:49:09
134.50
135.00
134.50
+5.50
2
1040
12:49:09
134.50
135.00
134.50
+5.50
8
1038
12:49:04
134.50
135.00
134.50
+5.50
1
1030
12:48:57
134.50
135.00
134.50
+5.50
1
1029
12:48:54
134.50
135.00
134.50
+5.50
1
1028
12:48:52
134.50
135.00
134.50
+5.50
1
1027
12:48:52
134.00
134.50
134.50
+5.50
1
1026
12:48:49
134.00
134.50
134.50
+5.50
1
1025
12:48:46
134.50
135.00
134.50
+5.50
1
1024
12:48:43
134.50
135.00
134.50
+5.50
1
1023
12:48:42
134.50
135.00
134.50
+5.50
1
1022
12:48:40
134.50
135.00
134.50
+5.50
5
1021
12:48:38
134.50
135.00
134.50
+5.50
1
1016
12:48:36
134.00
134.50
134.50
+5.50
1
1015
12:48:35
134.00
134.50
134.50
+5.50
1
1014
12:48:29
134.00
134.50
134.50
+5.50
2
1013
12:48:27
134.50
135.00
134.50
+5.50
1
1011
12:48:26
134.00
135.00
135.00
+6.00
1
1010
12:48:25
134.00
134.50
134.50
+5.50
1
1009
12:48:24
134.00
134.50
134.50
+5.50
1
1008
12:48:23
134.00
134.50
134.50
+5.50
1
1007
12:48:21
134.00
134.50
134.50
+5.50
1
1006
12:48:20
134.00
134.50
134.50
+5.50
1
1005
12:48:20
134.00
134.50
134.50
+5.50
2
1004
12:48:18
134.00
134.50
134.50
+5.50
5
1002
12:48:17
134.00
134.50
134.50
+5.50
1
997
12:48:15
134.00
134.50
134.50
+5.50
2
996
12:48:13
134.00
134.50
134.50
+5.50
1
994
12:48:10
134.00
134.50
134.50
+5.50
1
993
12:48:10
134.00
134.50
134.50
+5.50
1
992
12:48:09
134.00
134.50
134.50
+5.50
1
991
12:48:07
134.00
134.50
134.50
+5.50
1
990
12:48:05
134.00
134.50
134.50
+5.50
1
989
12:48:04
134.00
134.50
134.50
+5.50
1
988
12:48:01
134.00
134.50
134.50
+5.50
4
987
12:47:58
134.00
134.50
134.50
+5.50
1
983
12:47:54
134.00
134.50
134.50
+5.50
1
982
12:47:52
134.00
134.50
134.50
+5.50
1
981
12:47:43
134.00
134.50
134.50
+5.50
1
980
12:47:41
134.00
134.50
134.50
+5.50
1
979
12:47:41
134.00
134.50
134.50
+5.50
1
978
12:47:30
133.50
134.00
134.50
+5.50
5
977
12:47:30
133.50
134.00
134.00
+5.00
5
972
12:47:29
133.50
134.00
134.00
+5.00
1
967
12:47:28
133.50
134.00
134.00
+5.00
1
966
12:47:28
133.50
134.00
134.00
+5.00
1
965
12:47:27
133.50
134.00
134.00
+5.00
2
964
12:47:25
133.50
134.00
134.00
+5.00
1
962
12:47:24
133.50
134.00
134.00
+5.00
2
961
12:47:21
133.50
134.00
134.00
+5.00
2
959
12:47:18
133.50
134.00
134.00
+5.00
1
957
12:47:14
133.50
134.00
134.00
+5.00
1
956
12:47:12
133.50
134.00
134.00
+5.00
1
955
12:47:10
133.50
134.00
134.00
+5.00
1
954
12:47:09
133.50
134.00
134.00
+5.00
1
953
12:47:06
133.50
134.00
134.00
+5.00
1
952
12:46:57
133.50
134.00
134.00
+5.00
5
951
12:46:54
133.50
134.00
134.00
+5.00
2
946
12:46:47
133.50
134.00
134.00
+5.00
1
944
12:46:44
133.50
134.00
134.00
+5.00
1
943
12:46:26
133.50
134.00
134.00
+5.00
1
942
12:46:24
133.50
134.00
134.00
+5.00
1
941
12:46:17
133.50
134.00
134.00
+5.00
1
940
12:46:17
133.50
134.00
134.00
+5.00
3
939
12:46:17
133.50
134.00
134.00
+5.00
2
936
12:46:15
133.50
134.00
134.00
+5.00
1
934
12:46:11
133.50
134.00
134.00
+5.00
1
933
12:46:11
133.50
134.00
134.00
+5.00
1
932
12:45:58
133.50
134.00
134.00
+5.00
1
931
12:45:40
133.50
134.00
134.00
+5.00
2
930
12:45:38
133.50
134.00
134.00
+5.00
1
928
12:45:31
133.50
134.00
133.50
+4.50
4
927
12:45:31
133.00
133.50
133.50
+4.50
5
923
12:45:31
133.00
133.50
133.50
+4.50
1
918
12:45:31
133.00
133.50
133.50
+4.50
1
917
12:45:31
133.00
133.50
133.50
+4.50
1
916
12:45:30
133.00
133.50
133.50
+4.50
1
915
12:45:30
133.00
133.50
133.50
+4.50
1
914
12:45:26
133.00
133.50
133.50
+4.50
1
913
12:45:24
133.00
133.50
133.50
+4.50
1
912
12:45:17
133.00
133.50
133.50
+4.50
1
911
12:45:16
133.00
133.50
133.50
+4.50
1
910
12:45:13
133.00
133.50
133.50
+4.50
1
909
12:45:08
133.00
133.50
133.50
+4.50
1
908
12:45:08
133.00
133.50
133.50
+4.50
1
907
12:44:59
133.00
133.50
133.50
+4.50
1
906
12:44:28
133.00
133.50
133.50
+4.50
3
905
12:44:28
133.00
133.50
133.50
+4.50
1
902
12:43:03
133.00
133.50
133.00
+4.00
1
901
12:42:57
133.00
133.50
133.50
+4.50
1
900
12:42:46
133.00
133.50
133.50
+4.50
1
899
12:42:42
133.00
133.50
133.50
+4.50
1
898
12:42:03
133.00
133.50
133.50
+4.50
1
897
12:41:54
133.00
133.50
133.50
+4.50
1
896
12:41:21
133.00
133.50
133.50
+4.50
4
895
12:40:42
133.00
134.00
133.00
+4.00
3
891
12:40:40
133.00
133.50
133.50
+4.50
2
888
12:40:00
133.00
133.50
133.50
+4.50
7
886
12:40:00
133.00
133.50
133.50
+4.50
2
879
12:39:53
133.50
134.00
133.50
+4.50
1
877
12:39:37
133.00
133.50
133.50
+4.50
2
876
12:39:37
133.00
133.50
133.50
+4.50
4
874
12:39:37
133.50
134.00
133.50
+4.50
4
870
12:39:25
133.00
133.50
133.50
+4.50
1
866
12:39:25
133.50
134.00
133.50
+4.50
1
865
12:39:19
133.00
133.50
133.50
+4.50
6
864
12:39:19
133.00
133.50
133.50
+4.50
1
858
12:39:16
133.00
133.50
133.50
+4.50
1
857
12:39:01
133.50
134.00
133.50
+4.50
17
856
12:38:55
133.50
134.00
134.00
+5.00
1
839
12:38:41
133.50
134.00
134.00
+5.00
1
838
12:38:34
133.50
134.00
134.00
+5.00
1
837
12:38:18
133.50
134.00
134.00
+5.00
1
836
12:38:15
133.50
134.00
133.50
+4.50
2
835
12:38:12
133.50
134.00
133.50
+4.50
2
833
12:38:12
133.00
133.50
133.50
+4.50
20
831
12:37:52
133.00
133.50
133.50
+4.50
5
811
12:37:52
132.50
133.00
133.00
+4.00
8
806
12:37:51
132.50
133.00
133.00
+4.00
3
798
12:37:51
132.50
133.00
133.00
+4.00
5
795
12:37:51
132.50
133.00
133.00
+4.00
5
790
12:37:51
132.50
133.00
133.00
+4.00
1
785
12:37:51
132.50
133.00
133.00
+4.00
11
784
12:37:51
132.50
133.00
133.00
+4.00
16
773
12:37:51
132.50
133.00
133.00
+4.00
2
757
12:37:29
132.50
133.00
132.50
+3.50
1
755
12:37:25
132.50
133.00
132.50
+3.50
1
754
12:37:20
132.50
133.00
132.50
+3.50
10
753
12:36:40
132.50
133.00
133.00
+4.00
1
743
12:36:40
132.50
133.00
133.00
+4.00
1
742
12:36:11
132.50
133.00
133.00
+4.00
1
741
12:35:32
132.50
133.00
133.00
+4.00
1
740
12:35:24
132.50
133.00
133.00
+4.00
1
739
12:35:00
132.50
133.00
133.00
+4.00
5
738
12:34:41
132.50
133.00
133.00
+4.00
4
733
12:34:22
132.50
133.00
133.00
+4.00
1
729
12:33:56
132.50
133.00
133.00
+4.00
2
728
12:33:45
132.50
133.00
132.50
+3.50
1
726
12:32:05
132.50
133.00
133.00
+4.00
1
725
12:31:29
132.50
133.00
133.00
+4.00
2
724
12:31:01
132.50
133.00
133.00
+4.00
1
722
12:30:38
132.50
133.00
132.50
+3.50
1
721
12:30:01
132.50
133.00
132.50
+3.50
1
720
12:29:46
132.50
133.00
132.50
+3.50
1
719
12:29:40
132.50
133.00
132.50
+3.50
1
718
12:29:37
132.50
133.00
132.50
+3.50
1
717
12:29:37
132.50
133.00
133.00
+4.00
1
716
12:28:39
132.50
133.00
132.50
+3.50
2
715
12:28:25
132.50
133.00
133.00
+4.00
1
713
12:28:25
132.00
132.50
132.50
+3.50
22
712
12:28:01
132.00
132.50
132.50
+3.50
4
690
12:26:59
132.00
132.50
132.50
+3.50
1
686
12:26:15
132.00
132.50
132.50
+3.50
1
685
12:24:52
132.00
132.50
132.50
+3.50
1
684
12:24:52
132.00
132.50
132.50
+3.50
1
683
12:23:14
132.00
132.50
132.00
+3.00
1
682
12:21:55
132.00
132.50
132.00
+3.00
1
681
12:21:20
132.00
132.50
132.50
+3.50
4
680
12:21:09
132.00
132.50
132.50
+3.50
1
676
12:19:44
132.00
132.50
132.50
+3.50
2
675
12:17:10
132.00
132.50
132.50
+3.50
1
673
12:16:31
132.00
132.50
132.50
+3.50
1
672
12:16:00
132.00
132.50
132.50
+3.50
1
671
12:15:56
132.00
132.50
132.50
+3.50
1
670
12:14:40
132.00
132.50
132.50
+3.50
2
669
12:14:40
132.00
132.50
132.50
+3.50
4
667
12:14:11
132.00
133.00
132.00
+3.00
1
663
12:13:59
132.50
133.00
132.50
+3.50
1
662
12:13:35
132.00
132.50
132.50
+3.50
1
661
12:13:26
132.00
132.50
132.50
+3.50
1
660
12:13:18
132.00
132.50
132.50
+3.50
1
659
12:12:57
132.00
133.00
132.00
+3.00
1
658
12:12:56
132.00
132.50
132.50
+3.50
2
657
12:12:53
132.00
132.50
132.50
+3.50
2
655
12:12:37
132.00
132.50
132.50
+3.50
1
653
12:10:33
132.50
133.00
132.50
+3.50
1
652
12:10:27
132.50
133.00
132.50
+3.50
1
651
12:10:27
132.00
132.50
132.50
+3.50
9
650
12:10:24
131.50
132.00
132.00
+3.00
2
641
12:09:41
132.00
132.50
132.00
+3.00
5
639
12:08:59
132.00
132.50
132.50
+3.50
1
634
12:08:16
132.00
132.50
132.50
+3.50
1
633
12:08:00
132.00
132.50
132.50
+3.50
4
632
12:07:46
132.00
132.50
132.00
+3.00
1
628
12:07:27
132.00
132.50
132.00
+3.00
1
627
12:06:51
132.00
132.50
132.00
+3.00
1
626
12:06:49
132.00
132.50
132.50
+3.50
2
625
12:06:47
132.00
132.50
132.00
+3.00
6
623
12:06:42
132.00
132.50
132.00
+3.00
3
617
12:06:07
132.00
132.50
132.50
+3.50
1
614
12:05:57
132.50
133.00
132.50
+3.50
1
613
12:05:56
132.50
133.00
132.50
+3.50
1
612
12:05:56
132.00
132.50
132.50
+3.50
1
611
12:05:49
132.50
133.00
132.50
+3.50
2
610
12:05:47
132.00
132.50
132.50
+3.50
1
608
12:05:34
132.50
133.00
132.50
+3.50
12
607
12:05:33
132.50
133.00
132.50
+3.50
3
595
12:05:33
132.50
133.00
132.50
+3.50
7
592
12:05:33
132.00
132.50
132.50
+3.50
3
585
12:05:18
132.00
132.50
132.50
+3.50
5
582
12:05:17
132.00
132.50
132.50
+3.50
1
577
12:05:03
132.50
133.00
132.50
+3.50
9
576
12:05:03
132.00
132.50
132.50
+3.50
1
567
12:04:54
132.00
133.00
133.00
+4.00
3
566
12:04:38
132.00
132.50
132.50
+3.50
1
563
12:04:33
132.00
133.00
133.00
+4.00
1
562
12:04:32
132.00
133.00
133.00
+4.00
1
561
12:04:23
132.00
132.50
133.00
+4.00
9
560
12:04:23
132.00
132.50
132.50
+3.50
1
551
12:04:17
132.00
132.50
132.50
+3.50
2
550
12:04:17
132.50
133.00
132.50
+3.50
2
548
12:04:16
132.00
133.00
133.00
+4.00
2
546
12:04:13
132.50
133.00
132.50
+3.50
1
544
12:04:13
132.50
133.00
132.50
+3.50
4
543
12:04:13
132.50
133.00
132.50
+3.50
1
539
12:04:05
132.00
133.00
133.00
+4.00
1
538
12:04:05
132.50
133.00
132.50
+3.50
2
537
12:04:05
132.00
132.50
133.00
+4.00
6
535
12:04:05
132.00
132.50
132.50
+3.50
4
529
12:04:03
132.00
132.50
132.50
+3.50
2
525
12:04:01
132.00
132.50
132.50
+3.50
1
523
12:03:47
132.00
132.50
132.50
+3.50
3
522
12:03:43
132.00
132.50
132.00
+3.00
1
519
12:03:40
132.00
132.50
132.50
+3.50
1
518
12:03:40
132.00
132.50
132.50
+3.50
1
517
12:03:39
132.00
132.50
132.00
+3.00
1
516
12:03:36
132.00
132.50
132.50
+3.50
3
515
12:03:34
132.00
132.50
132.00
+3.00
1
512
12:03:31
131.50
132.00
132.00
+3.00
2
511
12:03:29
131.50
132.00
132.00
+3.00
5
509
12:03:26
131.50
132.00
132.00
+3.00
15
504
12:03:24
131.50
132.00
132.00
+3.00
5
489
12:03:13
131.00
131.50
132.00
+3.00
18
484
12:03:13
131.00
131.50
131.50
+2.50
7
466
12:03:05
131.00
131.50
131.50
+2.50
4
459
12:03:04
131.00
131.50
131.50
+2.50
6
455
12:03:04
131.00
131.50
131.50
+2.50
10
449
12:03:04
130.50
131.00
131.00
+2.00
61
439
12:02:54
130.50
131.00
131.00
+2.00
1
378
12:02:41
130.50
131.00
130.50
+1.50
1
377
12:02:17
130.50
131.00
130.50
+1.50
1
376
12:02:15
130.50
131.00
131.00
+2.00
1
375
12:02:01
130.50
131.00
131.00
+2.00
1
374
12:01:58
130.50
131.00
130.50
+1.50
1
373
12:01:57
130.50
131.00
131.00
+2.00
1
372
12:00:58
130.50
131.00
131.00
+2.00
1
371
12:00:06
130.50
131.00
130.50
+1.50
1
370
12:00:05
130.50
131.00
131.00
+2.00
1
369
11:58:32
130.50
131.00
131.00
+2.00
1
368
11:58:01
130.50
131.00
131.00
+2.00
1
367
11:57:36
130.50
131.00
130.50
+1.50
1
366
11:57:34
130.50
131.00
131.00
+2.00
1
365
11:57:32
130.50
131.00
131.00
+2.00
1
364
11:56:57
130.50
131.00
130.50
+1.50
1
363
11:56:57
130.00
130.50
130.50
+1.50
7
362
11:56:57
130.00
130.50
130.50
+1.50
3
355
11:56:57
129.50
130.00
130.00
+1.00
75
352
11:56:57
129.50
130.00
130.00
+1.00
13
277
11:56:42
129.50
130.00
129.50
+0.50
1
264
11:56:07
129.50
130.00
129.50
+0.50
1
263
11:56:06
129.50
130.00
130.00
+1.00
1
262
11:55:09
129.50
130.00
130.00
+1.00
1
261
11:54:24
129.50
130.00
129.50
+0.50
1
260
11:54:23
129.50
130.00
129.50
+0.50
1
259
11:50:58
129.50
130.00
129.50
+0.50
2
258
11:50:58
129.50
130.00
130.00
+1.00
1
256
11:50:58
129.50
130.00
130.00
+1.00
1
255
11:50:56
129.50
130.00
129.50
+0.50
3
254
11:50:56
129.50
130.00
130.00
+1.00
2
251
11:50:55
129.00
129.50
130.00
+1.00
3
249
11:50:55
129.00
129.50
129.50
+0.50
17
246
11:46:43
129.00
129.50
129.50
+0.50
2
229
11:45:44
129.00
129.50
129.50
+0.50
1
227
11:32:36
129.00
129.50
129.50
+0.50
1
226
11:29:18
129.00
129.50
129.50
+0.50
1
225
11:28:27
129.00
129.50
129.50
+0.50
7
224
11:27:55
129.00
129.50
129.50
+0.50
1
217
11:19:54
129.00
129.50
129.50
+0.50
1
216
11:19:18
129.00
129.50
129.50
+0.50
1
215
11:19:16
129.00
129.50
129.50
+0.50
1
214
11:11:45
129.00
129.50
129.50
+0.50
2
213
11:10:08
129.00
129.50
129.50
+0.50
1
211
11:08:58
129.00
129.50
129.50
+0.50
1
210
11:07:48
129.00
129.50
129.50
+0.50
1
209
11:00:23
129.00
129.50
129.00
0
1
208
11:00:22
129.00
129.50
129.50
+0.50
1
207
11:00:21
129.00
129.50
129.50
+0.50
1
206
10:56:29
129.00
129.50
129.50
+0.50
1
205
10:48:34
129.00
129.50
129.00
0
1
204
10:48:34
129.00
129.50
129.50
+0.50
1
203
10:45:56
129.00
129.50
129.50
+0.50
1
202
10:40:47
129.00
129.50
129.00
0
1
201
10:40:46
129.00
129.50
129.50
+0.50
1
200
10:39:40
129.00
129.50
129.50
+0.50
1
199
10:34:00
129.00
129.50
129.50
+0.50
2
198
10:30:58
129.00
129.50
129.50
+0.50
4
196
10:30:51
129.00
129.50
129.50
+0.50
1
192
10:30:02
129.00
129.50
129.50
+0.50
2
191
10:25:25
129.00
130.00
130.00
+1.00
1
189
10:25:23
129.50
130.00
129.50
+0.50
1
188
10:25:22
129.50
130.00
130.00
+1.00
1
187
10:25:22
129.50
130.00
130.00
+1.00
1
186
10:25:21
129.50
130.00
129.50
+0.50
3
185
10:25:19
129.00
129.50
129.50
+0.50
1
182
10:25:19
129.00
129.50
129.50
+0.50
1
181
10:25:19
129.00
129.50
129.50
+0.50
15
180
10:24:55
129.00
129.50
129.50
+0.50
1
165
10:14:29
129.00
129.50
129.50
+0.50
1
164
10:12:37
129.00
129.50
129.50
+0.50
1
163
10:12:13
129.00
129.50
129.50
+0.50
1
162
10:08:27
129.00
129.50
129.50
+0.50
1
161
10:07:00
129.00
129.50
129.50
+0.50
1
160
10:04:15
129.00
129.50
129.50
+0.50
1
159
10:03:51
129.00
129.50
129.50
+0.50
1
158
10:03:33
129.00
129.50
129.50
+0.50
1
157
10:03:32
129.00
129.50
129.50
+0.50
1
156
10:03:32
129.00
129.50
129.50
+0.50
1
155
10:03:18
129.00
129.50
129.50
+0.50
2
154
09:58:41
129.00
129.50
129.50
+0.50
1
152
09:55:13
128.50
129.00
129.00
0
2
151
09:54:25
128.50
129.00
129.00
0
1
149
09:53:52
128.50
129.00
129.00
0
1
148
09:53:51
128.50
129.00
129.00
0
2
147
09:48:07
128.50
129.00
129.00
0
1
145
09:46:36
128.50
129.00
129.00
0
1
144
09:44:55
129.00
129.50
129.00
0
5
143
09:44:55
129.00
129.50
129.00
0
10
138
09:44:14
129.00
129.50
129.00
0
1
128
09:44:12
129.00
129.50
129.00
0
1
127
09:42:46
129.00
129.50
129.00
0
2
126
09:42:45
129.00
129.50
129.00
0
5
124
09:42:27
129.00
129.50
129.00
0
1
119
09:42:27
129.00
129.50
129.00
0
4
118
09:42:18
129.00
129.50
129.50
+0.50
2
114
09:39:30
129.00
129.50
129.50
+0.50
1
112
09:38:16
129.00
129.50
129.50
+0.50
1
111
09:37:04
129.00
129.50
129.50
+0.50
1
110
09:34:22
128.50
129.00
129.00
0
1
109
09:34:22
128.50
129.00
129.00
0
1
108
09:34:20
128.50
129.00
129.00
0
18
107
09:32:37
128.50
129.00
129.00
0
1
89
09:29:45
128.50
129.00
128.50
-0.50
1
88
09:27:16
128.50
129.00
129.00
0
1
87
09:27:15
128.50
129.00
129.00
0
1
86
09:27:14
128.50
129.00
129.00
0
5
85
09:25:38
128.50
129.00
129.00
0
1
80
09:25:25
129.00
129.50
129.00
0
6
79
09:25:25
128.50
129.00
129.00
0
4
73
09:24:33
129.00
129.50
129.00
0
1
69
09:24:25
129.00
129.50
129.00
0
1
68
09:23:52
128.50
129.50
129.50
+0.50
1
67
09:23:49
128.50
129.00
129.00
0
1
66
09:20:35
128.50
129.00
129.00
0
2
65
09:20:35
128.50
129.00
129.00
0
11
63
09:20:18
128.50
129.00
129.00
0
2
52
09:18:41
128.50
129.00
128.50
-0.50
1
50
09:18:40
128.50
129.00
128.50
-0.50
1
49
09:16:34
128.50
129.00
129.00
0
1
48
09:15:23
128.50
129.00
129.00
0
5
47
09:11:41
128.50
129.00
128.50
-0.50
1
42
09:11:39
128.50
129.00
128.50
-0.50
1
41
09:09:56
128.50
129.00
129.00
0
1
40
09:09:51
128.50
129.50
128.50
-0.50
1
39
09:09:35
128.50
129.00
129.00
0
1
38
09:09:21
128.50
129.00
129.00
0
1
37
09:09:18
128.50
129.00
129.00
0
1
36
09:09:18
129.00
129.50
129.00
0
2
35
09:09:11
129.00
129.50
129.00
0
1
33
09:09:09
129.00
129.50
129.00
0
1
32
09:09:09
129.00
129.50
129.00
0
1
31
09:08:45
129.00
129.50
129.00
0
1
30
09:06:48
128.50
129.00
129.00
0
1
29
09:06:43
128.50
129.00
129.00
0
1
28
09:06:18
129.00
129.50
129.00
0
1
27
09:06:17
129.00
129.50
129.00
0
1
26
09:06:17
129.00
129.50
129.00
0
1
25
09:06:17
129.00
129.50
129.00
0
1
24
09:06:15
129.00
129.50
129.00
0
1
23
09:06:15
129.00
129.50
129.00
0
1
22
09:06:15
129.00
129.50
129.00
0
1
21
09:05:33
128.50
129.00
129.00
0
1
20
09:05:27
129.00
129.50
129.00
0
1
19
09:05:27
129.00
129.50
129.00
0
1
18
09:05:25
129.00
129.50
129.00
0
1
17
09:05:25
129.00
129.50
129.00
0
1
16
09:05:24
129.00
129.50
129.00
0
1
15
09:05:24
129.00
129.50
129.00
0
1
14
09:05:23
129.00
129.50
129.00
0
2
13
09:05:23
129.00
129.50
129.00
0
1
11
09:05:12
129.00
129.50
129.00
0
1
10
09:05:12
129.00
129.50
129.00
0
1
9
09:02:40
128.50
129.00
128.50
-0.50
1
8
09:01:54
128.50
129.00
129.00
0
1
7
09:00:13
129.00
129.50
129.00
0
3
6
09:00:11
--
--
129.00
0
3
3
其他人也逛...
【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7
【享樂券】統一超商100元虛擬商品卡_電子憑證
MyCard 5000點虛擬點數卡
Apple iPhone 18 Pro Max (256GB)
LG PuriCare 360°空氣清淨機 寵物功能加強版(單層)AS651DSS0
AirPods 5
ACER EK271 P6 節能護眼螢幕(27型/FHD/144Hz/1ms/HDMI/VGA/IPS)
金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)
【享樂券】全家虛擬禮物卡100元
Apple iPhone 17 Pro (256G)
PChome 購物儲值10,000元
MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD
Samsung Galaxy S25 (12G/256G)
Apple Watch Series 12 GPS 46mm 鋁金屬錶殼
AirPods 5 配備無線充電盒
個股名稱
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
CPO、BBU概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
甲骨文概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
更多
加密貨幣
比特幣
BTC
84809.05
773.23
0.92%
以太幣
ETH
2705.58
15.10
0.56%
瑞波幣
XRP
1.53
-0.04
-2.45%
比特幣現金
BCH
335.26
-7.81
-2.28%
萊特幣
LTC
70.88
-1.52
-2.09%
卡達幣
ADA
0.254987
0.00
-1.35%
波場幣
TRX
0.333978
0.00
-1.23%
恆星幣
XLM
0.215380
0.00
-2.20%
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。
