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
台塑石化：汽柴油15日起價格不調整
熱門
[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。
更新報價
日勝生
(2547)
建材營造
上市
11.10
▲+0.10
+0.91%
0.75
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.10
6,780
11.10
58
11.15
107
11.10
11.40
11.05
11.00
+ 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)
13:30:00
11.10
11.15
11.10
+0.10
203
6780
13:24:56
11.10
11.15
11.10
+0.10
2
6577
13:24:28
11.10
11.15
11.10
+0.10
45
6575
13:24:25
11.10
11.15
11.15
+0.15
1
6530
13:24:20
11.10
11.15
11.10
+0.10
25
6529
13:23:56
11.10
11.15
11.10
+0.10
1
6504
13:23:21
11.10
11.15
11.10
+0.10
1
6503
13:23:11
11.10
11.15
11.10
+0.10
1
6502
13:22:58
11.10
11.15
11.10
+0.10
1
6501
13:22:56
11.10
11.15
11.10
+0.10
1
6500
13:22:48
11.10
11.15
11.10
+0.10
1
6499
13:22:25
11.10
11.15
11.10
+0.10
5
6498
13:21:58
11.10
11.15
11.10
+0.10
1
6493
13:21:58
11.10
11.15
11.10
+0.10
35
6492
13:21:58
11.10
11.15
11.10
+0.10
3
6457
13:21:58
11.10
11.15
11.10
+0.10
9
6454
13:21:58
11.10
11.15
11.10
+0.10
3
6445
13:21:58
11.10
11.15
11.10
+0.10
95
6442
13:21:51
11.10
11.15
11.10
+0.10
2
6347
13:21:39
11.10
11.15
11.10
+0.10
30
6345
13:21:35
11.10
11.15
11.15
+0.15
1
6315
13:21:29
11.10
11.15
11.10
+0.10
1
6314
13:21:01
11.10
11.15
11.10
+0.10
2
6313
13:19:52
11.10
11.15
11.10
+0.10
5
6311
13:19:36
11.10
11.15
11.10
+0.10
1
6306
13:19:33
11.10
11.15
11.15
+0.15
1
6305
13:19:09
11.10
11.15
11.10
+0.10
1
6304
13:19:06
11.10
11.15
11.10
+0.10
3
6303
13:19:02
11.10
11.15
11.15
+0.15
2
6300
13:19:02
11.10
11.15
11.15
+0.15
1
6298
13:19:01
11.10
11.15
11.15
+0.15
1
6297
13:18:42
11.10
11.15
11.15
+0.15
10
6296
13:18:40
11.10
11.15
11.10
+0.10
10
6286
13:18:01
11.10
11.15
11.10
+0.10
4
6276
13:18:01
11.10
11.15
11.10
+0.10
5
6272
13:17:38
11.10
11.15
11.10
+0.10
2
6267
13:17:25
11.10
11.15
11.10
+0.10
5
6265
13:17:08
11.10
11.15
11.10
+0.10
1
6260
13:16:45
11.10
11.15
11.10
+0.10
5
6259
13:16:01
11.10
11.15
11.15
+0.15
1
6254
13:16:01
11.10
11.15
11.10
+0.10
1
6253
13:15:59
11.10
11.15
11.15
+0.15
1
6252
13:15:55
11.10
11.15
11.15
+0.15
6
6251
13:15:53
11.10
11.15
11.15
+0.15
2
6245
13:15:46
11.10
11.15
11.15
+0.15
1
6243
13:15:45
11.10
11.15
11.10
+0.10
5
6242
13:15:19
11.10
11.15
11.15
+0.15
1
6237
13:15:10
11.10
11.15
11.10
+0.10
2
6236
13:15:08
11.10
11.15
11.10
+0.10
1
6234
13:15:01
11.10
11.15
11.15
+0.15
1
6233
13:14:44
11.10
11.15
11.15
+0.15
1
6232
13:14:39
11.10
11.15
11.15
+0.15
1
6231
13:14:30
11.10
11.15
11.15
+0.15
1
6230
13:14:14
11.10
11.15
11.15
+0.15
1
6229
13:14:01
11.10
11.15
11.15
+0.15
1
6228
13:13:45
11.10
11.15
11.15
+0.15
1
6227
13:13:33
11.10
11.15
11.15
+0.15
1
6226
13:13:16
11.10
11.15
11.15
+0.15
1
6225
13:13:16
11.10
11.15
11.15
+0.15
1
6224
13:13:00
11.10
11.15
11.15
+0.15
1
6223
13:12:44
11.10
11.15
11.15
+0.15
1
6222
13:12:44
11.10
11.15
11.15
+0.15
1
6221
13:12:31
11.10
11.15
11.15
+0.15
1
6220
13:12:30
11.10
11.15
11.15
+0.15
1
6219
13:12:14
11.10
11.15
11.15
+0.15
1
6218
13:11:50
11.10
11.15
11.15
+0.15
1
6217
13:11:47
11.10
11.15
11.10
+0.10
1
6216
13:11:46
11.10
11.15
11.15
+0.15
1
6215
13:11:46
11.10
11.15
11.15
+0.15
1
6214
13:11:44
11.10
11.15
11.15
+0.15
1
6213
13:11:32
11.10
11.15
11.15
+0.15
1
6212
13:11:26
11.10
11.15
11.15
+0.15
1
6211
13:11:17
11.10
11.15
11.15
+0.15
1
6210
13:11:10
11.10
11.15
11.15
+0.15
1
6209
13:11:08
11.10
11.15
11.10
+0.10
2
6208
13:11:00
11.10
11.15
11.15
+0.15
1
6206
13:10:46
11.10
11.15
11.15
+0.15
1
6205
13:10:15
11.10
11.15
11.10
+0.10
2
6204
13:10:06
11.10
11.15
11.10
+0.10
2
6202
13:09:52
11.10
11.15
11.10
+0.10
20
6200
13:09:44
11.10
11.15
11.15
+0.15
1
6180
13:09:17
11.10
11.15
11.15
+0.15
1
6179
13:09:09
11.10
11.15
11.15
+0.15
2
6178
13:09:00
11.10
11.15
11.10
+0.10
5
6176
13:07:43
11.10
11.15
11.10
+0.10
1
6171
13:07:26
11.10
11.15
11.10
+0.10
10
6170
13:07:16
11.10
11.15
11.15
+0.15
1
6160
13:06:45
11.10
11.15
11.15
+0.15
2
6159
13:06:06
11.10
11.15
11.10
+0.10
1
6157
13:05:47
11.10
11.15
11.10
+0.10
1
6156
13:05:25
11.10
11.15
11.10
+0.10
2
6155
13:04:57
11.10
11.15
11.10
+0.10
2
6153
13:04:45
11.10
11.15
11.15
+0.15
1
6151
13:04:27
11.10
11.15
11.15
+0.15
1
6150
13:03:57
11.10
11.15
11.15
+0.15
1
6149
13:03:43
11.10
11.15
11.15
+0.15
1
6148
13:03:40
11.10
11.15
11.15
+0.15
5
6147
13:03:35
11.10
11.15
11.15
+0.15
1
6142
13:03:27
11.10
11.15
11.15
+0.15
1
6141
13:03:13
11.10
11.15
11.15
+0.15
1
6140
13:03:13
11.10
11.15
11.15
+0.15
5
6139
13:01:37
11.10
11.15
11.10
+0.10
1
6134
13:00:28
11.10
11.15
11.10
+0.10
10
6133
13:00:26
11.10
11.15
11.15
+0.15
1
6123
13:00:14
11.10
11.15
11.15
+0.15
1
6122
13:00:12
11.10
11.15
11.15
+0.15
1
6121
13:00:02
11.10
11.15
11.15
+0.15
1
6120
12:59:57
11.10
11.15
11.15
+0.15
1
6119
12:59:57
11.10
11.15
11.15
+0.15
1
6118
12:59:42
11.10
11.15
11.15
+0.15
1
6117
12:59:34
11.10
11.15
11.15
+0.15
1
6116
12:59:26
11.10
11.15
11.15
+0.15
1
6115
12:59:23
11.10
11.15
11.15
+0.15
7
6114
12:58:31
11.10
11.15
11.10
+0.10
4
6107
12:58:15
11.10
11.15
11.10
+0.10
10
6103
12:58:13
11.10
11.15
11.15
+0.15
1
6093
12:57:55
11.10
11.15
11.15
+0.15
1
6092
12:57:55
11.10
11.15
11.15
+0.15
3
6091
12:57:12
11.10
11.15
11.15
+0.15
1
6088
12:57:01
11.10
11.15
11.15
+0.15
1
6087
12:56:53
11.10
11.15
11.15
+0.15
1
6086
12:56:14
11.10
11.15
11.15
+0.15
1
6085
12:56:03
11.10
11.15
11.10
+0.10
13
6084
12:55:53
11.10
11.15
11.10
+0.10
1
6071
12:52:57
11.10
11.15
11.10
+0.10
1
6070
12:52:54
11.10
11.15
11.15
+0.15
1
6069
12:52:52
11.10
11.15
11.15
+0.15
1
6068
12:52:39
11.10
11.15
11.15
+0.15
1
6067
12:52:24
11.10
11.15
11.15
+0.15
1
6066
12:52:24
11.10
11.15
11.10
+0.10
1
6065
12:52:19
11.10
11.15
11.15
+0.15
1
6064
12:49:38
11.10
11.15
11.10
+0.10
2
6063
12:49:29
11.10
11.15
11.10
+0.10
5
6061
12:49:23
11.10
11.15
11.15
+0.15
1
6056
12:49:23
11.10
11.15
11.15
+0.15
1
6055
12:49:11
11.10
11.15
11.15
+0.15
1
6054
12:48:47
11.10
11.15
11.10
+0.10
1
6053
12:48:35
11.10
11.15
11.10
+0.10
10
6052
12:48:24
11.10
11.15
11.15
+0.15
1
6042
12:48:23
11.10
11.15
11.10
+0.10
1
6041
12:48:12
11.10
11.15
11.10
+0.10
6
6040
12:46:16
11.10
11.15
11.10
+0.10
2
6034
12:45:58
11.10
11.15
11.15
+0.15
5
6032
12:45:35
11.10
11.15
11.15
+0.15
1
6027
12:45:21
11.10
11.15
11.15
+0.15
1
6026
12:45:11
11.10
11.15
11.15
+0.15
2
6025
12:45:09
11.10
11.15
11.15
+0.15
1
6023
12:44:51
11.10
11.15
11.15
+0.15
1
6022
12:44:46
11.10
11.15
11.15
+0.15
5
6021
12:44:36
11.10
11.15
11.15
+0.15
1
6016
12:44:32
11.10
11.15
11.15
+0.15
1
6015
12:44:24
11.10
11.15
11.15
+0.15
10
6014
12:44:22
11.10
11.15
11.15
+0.15
1
6004
12:43:35
11.10
11.15
11.15
+0.15
1
6003
12:43:35
11.10
11.15
11.15
+0.15
1
6002
12:43:20
11.10
11.15
11.15
+0.15
1
6001
12:43:11
11.10
11.15
11.15
+0.15
1
6000
12:43:07
11.10
11.15
11.15
+0.15
1
5999
12:43:07
11.10
11.15
11.15
+0.15
1
5998
12:42:21
11.10
11.15
11.15
+0.15
1
5997
12:41:39
11.10
11.15
11.15
+0.15
2
5996
12:41:06
11.10
11.15
11.15
+0.15
1
5994
12:40:35
11.10
11.15
11.15
+0.15
1
5993
12:40:07
11.10
11.15
11.15
+0.15
1
5992
12:39:57
11.10
11.15
11.15
+0.15
1
5991
12:39:22
11.10
11.15
11.10
+0.10
3
5990
12:39:19
11.10
11.15
11.15
+0.15
1
5987
12:39:17
11.10
11.15
11.15
+0.15
1
5986
12:38:23
11.10
11.15
11.10
+0.10
10
5985
12:38:20
11.10
11.15
11.15
+0.15
1
5975
12:38:04
11.10
11.15
11.15
+0.15
2
5974
12:36:49
11.10
11.15
11.15
+0.15
1
5972
12:36:49
11.10
11.15
11.15
+0.15
1
5971
12:36:03
11.10
11.15
11.15
+0.15
1
5970
12:35:47
11.10
11.15
11.15
+0.15
1
5969
12:35:39
11.10
11.15
11.15
+0.15
1
5968
12:35:03
11.10
11.15
11.15
+0.15
1
5967
12:34:46
11.10
11.15
11.15
+0.15
2
5966
12:33:53
11.10
11.15
11.15
+0.15
1
5964
12:33:41
11.10
11.15
11.10
+0.10
2
5963
12:31:55
11.10
11.15
11.10
+0.10
3
5961
12:31:32
11.10
11.15
11.10
+0.10
16
5958
12:31:02
11.10
11.15
11.10
+0.10
5
5942
12:31:00
11.10
11.15
11.10
+0.10
5
5937
12:30:55
11.10
11.15
11.15
+0.15
2
5932
12:30:49
11.10
11.15
11.15
+0.15
1
5930
12:30:05
11.10
11.15
11.10
+0.10
2
5929
12:30:01
11.10
11.15
11.15
+0.15
1
5927
12:28:51
11.10
11.15
11.10
+0.10
10
5926
12:28:38
11.10
11.15
11.15
+0.15
2
5916
12:28:27
11.10
11.15
11.15
+0.15
1
5914
12:28:10
11.10
11.15
11.15
+0.15
1
5913
12:27:50
11.10
11.15
11.15
+0.15
1
5912
12:27:48
11.10
11.15
11.10
+0.10
10
5911
12:27:04
11.10
11.15
11.15
+0.15
7
5901
12:26:50
11.10
11.15
11.10
+0.10
1
5894
12:26:50
11.10
11.15
11.10
+0.10
2
5893
12:26:38
11.10
11.15
11.15
+0.15
1
5891
12:25:30
11.10
11.15
11.15
+0.15
1
5890
12:24:47
11.10
11.15
11.10
+0.10
7
5889
12:23:56
11.10
11.15
11.10
+0.10
1
5882
12:22:42
11.10
11.15
11.15
+0.15
1
5881
12:22:39
11.10
11.15
11.15
+0.15
1
5880
12:22:11
11.10
11.15
11.15
+0.15
6
5879
12:21:48
11.10
11.15
11.15
+0.15
2
5873
12:21:15
11.10
11.15
11.10
+0.10
1
5871
12:20:37
11.10
11.15
11.10
+0.10
1
5870
12:20:35
11.10
11.15
11.15
+0.15
7
5869
12:20:35
11.10
11.15
11.15
+0.15
1
5862
12:20:19
11.10
11.15
11.15
+0.15
3
5861
12:18:22
11.10
11.15
11.15
+0.15
1
5858
12:17:36
11.10
11.15
11.10
+0.10
1
5857
12:16:40
11.10
11.15
11.15
+0.15
1
5856
12:16:30
11.10
11.15
11.15
+0.15
1
5855
12:16:26
11.10
11.15
11.15
+0.15
1
5854
12:16:22
11.10
11.15
11.10
+0.10
5
5853
12:16:03
11.10
11.15
11.15
+0.15
1
5848
12:15:30
11.10
11.15
11.15
+0.15
1
5847
12:15:24
11.10
11.15
11.15
+0.15
1
5846
12:15:19
11.10
11.15
11.15
+0.15
1
5845
12:14:16
11.10
11.15
11.15
+0.15
2
5844
12:13:40
11.10
11.15
11.10
+0.10
1
5842
12:13:15
11.10
11.15
11.15
+0.15
1
5841
12:12:48
11.10
11.15
11.15
+0.15
1
5840
12:11:29
11.10
11.15
11.15
+0.15
19
5839
12:11:01
11.10
11.15
11.10
+0.10
1
5820
12:09:03
11.10
11.15
11.15
+0.15
1
5819
12:07:55
11.10
11.15
11.15
+0.15
2
5818
12:07:46
11.10
11.15
11.10
+0.10
1
5816
12:04:45
11.10
11.15
11.10
+0.10
1
5815
12:04:36
11.10
11.15
11.15
+0.15
1
5814
12:03:56
11.10
11.15
11.15
+0.15
1
5813
12:02:54
11.10
11.15
11.10
+0.10
7
5812
12:00:45
11.10
11.15
11.10
+0.10
5
5805
12:00:36
11.10
11.15
11.15
+0.15
9
5800
12:00:27
11.10
11.15
11.15
+0.15
7
5791
12:00:20
11.10
11.15
11.15
+0.15
6
5784
11:59:10
11.10
11.15
11.15
+0.15
8
5778
11:58:01
11.10
11.15
11.15
+0.15
1
5770
11:57:00
11.10
11.20
11.10
+0.10
1
5769
11:56:50
11.15
11.20
11.15
+0.15
3
5768
11:56:50
11.10
11.15
11.15
+0.15
2
5765
11:56:23
11.10
11.20
11.20
+0.20
14
5763
11:56:02
11.10
11.20
11.10
+0.10
2
5749
11:55:56
11.15
11.20
11.15
+0.15
2
5747
11:55:15
11.15
11.20
11.15
+0.15
10
5745
11:54:47
11.10
11.15
11.15
+0.15
1
5735
11:54:22
11.15
11.20
11.15
+0.15
1
5734
11:54:01
11.15
11.20
11.15
+0.15
1
5733
11:53:51
11.10
11.15
11.15
+0.15
7
5732
11:53:51
11.15
11.20
11.15
+0.15
6
5725
11:53:51
11.10
11.15
11.15
+0.15
4
5719
11:53:29
11.10
11.15
11.15
+0.15
10
5715
11:52:50
11.10
11.15
11.15
+0.15
1
5705
11:52:40
11.10
11.15
11.15
+0.15
5
5704
11:51:51
11.10
11.15
11.15
+0.15
10
5699
11:51:40
11.10
11.15
11.15
+0.15
1
5689
11:50:59
11.10
11.15
11.15
+0.15
5
5688
11:50:54
11.10
11.15
11.15
+0.15
5
5683
11:50:46
11.10
11.15
11.15
+0.15
5
5678
11:50:09
11.10
11.20
11.20
+0.20
5
5673
11:49:28
11.15
11.20
11.15
+0.15
9
5668
11:49:28
11.10
11.15
11.15
+0.15
1
5659
11:48:48
11.15
11.20
11.15
+0.15
2
5658
11:48:29
11.10
11.15
11.15
+0.15
3
5656
11:47:53
11.10
11.15
11.15
+0.15
5
5653
11:47:33
11.10
11.15
11.15
+0.15
3
5648
11:47:33
11.10
11.15
11.15
+0.15
30
5645
11:45:29
11.10
11.15
11.15
+0.15
1
5615
11:44:55
11.10
11.15
11.15
+0.15
2
5614
11:42:30
11.10
11.15
11.10
+0.10
5
5612
11:39:18
11.15
11.20
11.15
+0.15
1
5607
11:39:09
11.15
11.20
11.15
+0.15
1
5606
11:39:08
11.10
11.15
11.20
+0.20
4
5605
11:39:08
11.10
11.15
11.15
+0.15
1
5601
11:36:57
11.15
11.20
11.15
+0.15
2
5600
11:36:57
11.15
11.20
11.15
+0.15
6
5598
11:36:33
11.10
11.20
11.10
+0.10
10
5592
11:35:22
11.15
11.20
11.15
+0.15
2
5582
11:33:12
11.15
11.20
11.15
+0.15
10
5580
11:30:45
11.10
11.15
11.15
+0.15
1
5570
11:30:45
11.15
11.20
11.15
+0.15
2
5569
11:30:44
11.10
11.15
11.15
+0.15
3
5567
11:29:22
11.10
11.15
11.10
+0.10
20
5564
11:28:35
11.15
11.20
11.15
+0.15
7
5544
11:28:35
11.15
11.20
11.15
+0.15
9
5537
11:28:35
11.10
11.15
11.15
+0.15
1
5528
11:28:22
11.10
11.15
11.15
+0.15
2
5527
11:28:13
11.10
11.15
11.15
+0.15
5
5525
11:28:11
11.10
11.15
11.15
+0.15
3
5520
11:28:00
11.10
11.15
11.15
+0.15
5
5517
11:27:09
11.10
11.15
11.15
+0.15
1
5512
11:27:09
11.10
11.15
11.15
+0.15
2
5511
11:26:44
11.10
11.15
11.10
+0.10
21
5509
11:26:43
11.10
11.15
11.15
+0.15
1
5488
11:23:23
11.10
11.15
11.10
+0.10
2
5487
11:22:15
11.10
11.15
11.10
+0.10
2
5485
11:21:55
11.10
11.15
11.15
+0.15
2
5483
11:21:48
11.10
11.15
11.10
+0.10
1
5481
11:20:32
11.10
11.15
11.15
+0.15
7
5480
11:20:21
11.10
11.15
11.15
+0.15
2
5473
11:19:22
11.10
11.15
11.15
+0.15
10
5471
11:19:10
11.10
11.15
11.15
+0.15
2
5461
11:18:42
11.10
11.15
11.15
+0.15
1
5459
11:18:42
11.10
11.15
11.15
+0.15
19
5458
11:18:26
11.10
11.15
11.15
+0.15
1
5439
11:17:41
11.10
11.15
11.15
+0.15
10
5438
11:16:57
11.10
11.15
11.15
+0.15
2
5428
11:16:38
11.10
11.15
11.15
+0.15
2
5426
11:16:34
11.10
11.15
11.15
+0.15
4
5424
11:16:27
11.10
11.15
11.15
+0.15
10
5420
11:16:20
11.10
11.15
11.15
+0.15
1
5410
11:15:30
11.15
11.20
11.15
+0.15
1
5409
11:15:30
11.15
11.20
11.15
+0.15
5
5408
11:15:30
11.15
11.20
11.15
+0.15
1
5403
11:15:30
11.15
11.20
11.15
+0.15
11
5402
11:15:30
11.15
11.20
11.15
+0.15
1
5391
11:15:30
11.10
11.15
11.15
+0.15
36
5390
11:15:30
11.10
11.15
11.15
+0.15
10
5354
11:15:23
11.10
11.15
11.15
+0.15
7
5344
11:14:20
11.10
11.15
11.15
+0.15
1
5337
11:13:54
11.15
11.20
11.15
+0.15
13
5336
11:13:54
11.15
11.20
11.15
+0.15
3
5323
11:13:13
11.15
11.20
11.20
+0.20
1
5320
11:12:57
11.10
11.15
11.15
+0.15
32
5319
11:12:44
11.10
11.15
11.15
+0.15
1
5287
11:12:44
11.10
11.15
11.15
+0.15
10
5286
11:12:41
11.10
11.15
11.15
+0.15
4
5276
11:12:41
11.15
11.20
11.15
+0.15
5
5272
11:12:06
11.10
11.15
11.15
+0.15
61
5267
11:11:45
11.15
11.20
11.15
+0.15
12
5206
11:11:43
11.15
11.20
11.15
+0.15
2
5194
11:11:19
11.15
11.20
11.15
+0.15
30
5192
11:11:15
11.15
11.20
11.15
+0.15
10
5162
11:11:01
11.15
11.20
11.15
+0.15
20
5152
11:10:48
11.15
11.20
11.15
+0.15
2
5132
11:10:19
11.15
11.20
11.15
+0.15
1
5130
11:10:18
11.15
11.20
11.15
+0.15
2
5129
11:10:05
11.15
11.20
11.15
+0.15
10
5127
11:10:03
11.15
11.20
11.15
+0.15
10
5117
11:10:01
11.15
11.20
11.15
+0.15
10
5107
11:09:58
11.15
11.20
11.15
+0.15
10
5097
11:08:47
11.15
11.20
11.15
+0.15
8
5087
11:08:16
11.15
11.20
11.15
+0.15
1
5079
11:07:49
11.15
11.20
11.20
+0.20
3
5078
11:07:44
11.15
11.20
11.20
+0.20
1
5075
11:06:30
11.15
11.20
11.20
+0.20
1
5074
11:02:40
11.15
11.20
11.20
+0.20
1
5073
11:02:35
11.15
11.20
11.20
+0.20
10
5072
10:57:36
11.15
11.20
11.20
+0.20
1
5062
10:55:45
11.15
11.20
11.20
+0.20
3
5061
10:55:06
11.15
11.20
11.20
+0.20
1
5058
10:54:34
11.15
11.20
11.20
+0.20
1
5057
10:53:27
11.15
11.20
11.15
+0.15
1
5056
10:52:25
11.15
11.20
11.15
+0.15
1
5055
10:51:56
11.15
11.20
11.20
+0.20
1
5054
10:51:54
11.15
11.20
11.15
+0.15
7
5053
10:51:36
11.20
11.25
11.20
+0.20
128
5046
10:51:18
11.20
11.25
11.25
+0.25
1
4918
10:50:43
11.20
11.25
11.20
+0.20
1
4917
10:50:07
11.20
11.25
11.20
+0.20
10
4916
10:49:43
11.20
11.25
11.20
+0.20
44
4906
10:49:43
11.15
11.20
11.20
+0.20
26
4862
10:49:37
11.15
11.20
11.15
+0.15
20
4836
10:48:38
11.15
11.20
11.20
+0.20
1
4816
10:48:35
11.15
11.20
11.15
+0.15
10
4815
10:46:16
11.15
11.20
11.20
+0.20
5
4805
10:45:30
11.15
11.20
11.20
+0.20
10
4800
10:45:11
11.15
11.20
11.20
+0.20
1
4790
10:44:30
11.15
11.20
11.20
+0.20
4
4789
10:44:20
11.15
11.20
11.20
+0.20
2
4785
10:43:28
11.15
11.20
11.20
+0.20
9
4783
10:43:16
11.15
11.20
11.15
+0.15
1
4774
10:42:38
11.15
11.20
11.20
+0.20
1
4773
10:42:18
11.15
11.20
11.15
+0.15
2
4772
10:42:16
11.15
11.20
11.20
+0.20
5
4770
10:41:54
11.15
11.20
11.20
+0.20
9
4765
10:39:33
11.15
11.20
11.20
+0.20
10
4756
10:38:56
11.20
11.25
11.20
+0.20
1
4746
10:38:41
11.20
11.25
11.20
+0.20
2
4745
10:38:41
11.15
11.20
11.20
+0.20
10
4743
10:37:53
11.15
11.20
11.20
+0.20
7
4733
10:36:58
11.15
11.25
11.15
+0.15
30
4726
10:35:57
11.15
11.20
11.20
+0.20
5
4696
10:35:33
11.15
11.20
11.20
+0.20
1
4691
10:35:18
11.15
11.20
11.20
+0.20
2
4690
10:35:17
11.15
11.20
11.20
+0.20
10
4688
10:33:28
11.15
11.20
11.20
+0.20
4
4678
10:32:29
11.20
11.25
11.20
+0.20
3
4674
10:32:12
11.15
11.20
11.20
+0.20
2
4671
10:32:11
11.20
11.25
11.15
+0.15
11
4669
10:32:11
11.20
11.25
11.20
+0.20
9
4658
10:32:01
11.15
11.20
11.20
+0.20
1
4649
10:31:53
11.15
11.20
11.15
+0.15
5
4648
10:31:53
11.20
11.25
11.20
+0.20
3
4643
10:31:37
11.20
11.25
11.20
+0.20
11
4640
10:30:56
11.15
11.20
11.20
+0.20
12
4629
10:30:47
11.15
11.20
11.20
+0.20
2
4617
10:30:46
11.15
11.20
11.15
+0.15
1
4615
10:30:42
11.15
11.20
11.20
+0.20
1
4614
10:30:37
11.15
11.20
11.20
+0.20
1
4613
10:30:34
11.15
11.20
11.20
+0.20
2
4612
10:30:31
11.15
11.20
11.20
+0.20
2
4610
10:30:21
11.15
11.20
11.20
+0.20
2
4608
10:30:15
11.15
11.20
11.15
+0.15
1
4606
10:29:54
11.15
11.20
11.20
+0.20
3
4605
10:29:53
11.15
11.20
11.20
+0.20
4
4602
10:29:53
11.15
11.20
11.20
+0.20
2
4598
10:29:53
11.20
11.25
11.20
+0.20
98
4596
10:29:53
11.20
11.25
11.20
+0.20
60
4498
10:29:36
11.20
11.25
11.25
+0.25
7
4438
10:28:08
11.20
11.25
11.20
+0.20
1
4431
10:28:06
11.20
11.25
11.25
+0.25
3
4430
10:27:14
11.20
11.25
11.20
+0.20
1
4427
10:26:58
11.20
11.25
11.25
+0.25
1
4426
10:26:35
11.20
11.25
11.25
+0.25
7
4425
10:25:45
11.20
11.25
11.20
+0.20
1
4418
10:23:55
11.20
11.25
11.20
+0.20
7
4417
10:23:21
11.20
11.25
11.20
+0.20
1
4410
10:20:06
11.20
11.25
11.25
+0.25
1
4409
10:19:45
11.20
11.25
11.25
+0.25
1
4408
10:19:15
11.20
11.25
11.25
+0.25
20
4407
10:19:13
11.20
11.25
11.25
+0.25
1
4387
10:19:03
11.20
11.25
11.25
+0.25
1
4386
10:18:46
11.20
11.25
11.25
+0.25
1
4385
10:17:55
11.20
11.25
11.25
+0.25
17
4384
10:17:21
11.20
11.25
11.25
+0.25
5
4367
10:17:05
11.20
11.25
11.25
+0.25
2
4362
10:16:56
11.20
11.25
11.25
+0.25
1
4360
10:16:09
11.20
11.25
11.25
+0.25
5
4359
10:15:39
11.20
11.25
11.25
+0.25
4
4354
10:15:17
11.20
11.25
11.25
+0.25
7
4350
10:15:07
11.20
11.25
11.25
+0.25
1
4343
10:15:01
11.20
11.25
11.25
+0.25
1
4342
10:12:17
11.20
11.25
11.25
+0.25
2
4341
10:12:05
11.20
11.25
11.25
+0.25
2
4339
10:11:55
11.20
11.25
11.25
+0.25
2
4337
10:11:49
11.20
11.25
11.20
+0.20
3
4335
10:11:45
11.20
11.25
11.25
+0.25
3
4332
10:11:35
11.20
11.25
11.20
+0.20
1
4329
10:11:27
11.20
11.25
11.25
+0.25
2
4328
10:11:06
11.20
11.25
11.25
+0.25
2
4326
10:11:00
11.20
11.25
11.25
+0.25
1
4324
10:10:56
11.20
11.25
11.25
+0.25
1
4323
10:09:01
11.20
11.25
11.25
+0.25
6
4322
10:08:44
11.20
11.25
11.25
+0.25
4
4316
10:08:44
11.20
11.25
11.25
+0.25
7
4312
10:08:44
11.20
11.25
11.25
+0.25
1
4305
10:08:44
11.20
11.25
11.25
+0.25
20
4304
10:08:23
11.20
11.25
11.25
+0.25
20
4284
10:08:09
11.20
11.25
11.20
+0.20
14
4264
10:08:05
11.20
11.25
11.20
+0.20
10
4250
10:07:53
11.20
11.25
11.20
+0.20
1
4240
10:07:30
11.20
11.25
11.25
+0.25
1
4239
10:07:12
11.20
11.25
11.20
+0.20
1
4238
10:07:04
11.20
11.25
11.25
+0.25
1
4237
10:06:51
11.20
11.30
11.30
+0.30
1
4236
10:06:38
11.20
11.25
11.25
+0.25
1
4235
10:06:38
11.20
11.25
11.25
+0.25
4
4234
10:06:31
11.20
11.25
11.25
+0.25
2
4230
10:06:12
11.20
11.30
11.30
+0.30
1
4228
10:06:10
11.20
11.25
11.25
+0.25
24
4227
10:05:32
11.20
11.25
11.25
+0.25
3
4203
10:05:32
11.20
11.25
11.25
+0.25
23
4200
10:05:14
11.20
11.25
11.25
+0.25
5
4177
10:04:54
11.20
11.25
11.25
+0.25
10
4172
10:04:51
11.20
11.25
11.25
+0.25
1
4162
10:04:51
11.25
11.30
11.25
+0.25
21
4161
10:04:36
11.25
11.30
11.25
+0.25
5
4140
10:04:22
11.25
11.30
11.25
+0.25
2
4135
10:04:07
11.25
11.30
11.25
+0.25
2
4133
10:03:25
11.25
11.30
11.25
+0.25
5
4131
10:02:59
11.25
11.30
11.25
+0.25
2
4126
10:01:52
11.25
11.30
11.25
+0.25
3
4124
10:01:28
11.25
11.30
11.25
+0.25
1
4121
10:01:14
11.25
11.30
11.30
+0.30
1
4120
10:00:23
11.25
11.30
11.30
+0.30
5
4119
09:59:57
11.25
11.30
11.30
+0.30
2
4114
09:59:17
11.25
11.30
11.25
+0.25
2
4112
09:58:57
11.25
11.30
11.30
+0.30
2
4110
09:58:57
11.20
11.25
11.25
+0.25
21
4108
09:58:57
11.20
11.25
11.25
+0.25
10
4087
09:58:57
11.20
11.25
11.25
+0.25
6
4077
09:58:56
11.20
11.25
11.25
+0.25
1
4071
09:58:56
11.25
11.30
11.25
+0.25
4
4070
09:58:56
11.25
11.30
11.25
+0.25
100
4066
09:58:46
11.30
11.35
11.30
+0.30
34
3966
09:58:32
11.30
11.35
11.30
+0.30
2
3932
09:58:23
11.30
11.35
11.30
+0.30
10
3930
09:58:12
11.30
11.35
11.30
+0.30
3
3920
09:57:59
11.30
11.35
11.35
+0.35
6
3917
09:57:59
11.30
11.35
11.35
+0.35
1
3911
09:57:49
11.30
11.35
11.35
+0.35
25
3910
09:57:27
11.30
11.35
11.30
+0.30
3
3885
09:57:15
11.30
11.35
11.30
+0.30
1
3882
09:57:12
11.30
11.35
11.30
+0.30
2
3881
09:56:54
11.30
11.35
11.30
+0.30
7
3879
09:56:22
11.30
11.35
11.30
+0.30
3
3872
09:56:15
11.30
11.35
11.30
+0.30
10
3869
09:56:12
11.30
11.35
11.30
+0.30
1
3859
09:56:08
11.30
11.35
11.30
+0.30
3
3858
09:55:49
11.30
11.35
11.30
+0.30
5
3855
09:55:41
11.30
11.35
11.30
+0.30
1
3850
09:55:36
11.30
11.35
11.30
+0.30
2
3849
09:55:07
11.25
11.30
11.30
+0.30
106
3847
09:54:56
11.25
11.30
11.30
+0.30
1
3741
09:54:21
11.25
11.30
11.30
+0.30
1
3740
09:54:16
11.25
11.30
11.30
+0.30
2
3739
09:53:19
11.25
11.30
11.30
+0.30
1
3737
09:53:15
11.25
11.30
11.25
+0.25
8
3736
09:53:06
11.25
11.30
11.30
+0.30
8
3728
09:53:06
11.25
11.30
11.25
+0.25
5
3720
09:52:42
11.25
11.35
11.25
+0.25
4
3715
09:52:27
11.25
11.30
11.30
+0.30
4
3711
09:52:27
11.25
11.30
11.30
+0.30
14
3707
09:52:17
11.25
11.30
11.30
+0.30
1
3693
09:52:16
11.25
11.30
11.30
+0.30
1
3692
09:52:16
11.25
11.30
11.30
+0.30
10
3691
09:51:56
11.25
11.30
11.30
+0.30
1
3681
09:51:56
11.30
11.35
11.30
+0.30
2
3680
09:51:55
11.30
11.35
11.30
+0.30
1
3678
09:51:53
11.30
11.35
11.30
+0.30
10
3677
09:51:53
11.30
11.35
11.30
+0.30
1
3667
09:51:30
11.25
11.30
11.30
+0.30
1
3666
09:51:27
11.25
11.30
11.30
+0.30
4
3665
09:51:25
11.25
11.30
11.30
+0.30
15
3661
09:51:04
11.30
11.35
11.30
+0.30
1
3646
09:51:02
11.30
11.35
11.35
+0.35
1
3645
09:50:59
11.30
11.35
11.30
+0.30
1
3644
09:50:57
11.25
11.30
11.30
+0.30
9
3643
09:50:57
11.30
11.35
11.25
+0.25
10
3634
09:50:57
11.30
11.35
11.30
+0.30
10
3624
09:50:54
11.30
11.35
11.30
+0.30
1
3614
09:50:51
11.30
11.35
11.30
+0.30
10
3613
09:50:39
11.30
11.35
11.30
+0.30
1
3603
09:50:35
11.30
11.35
11.30
+0.30
1
3602
09:50:25
11.30
11.35
11.30
+0.30
2
3601
09:50:24
11.30
11.35
11.30
+0.30
8
3599
09:50:19
11.30
11.35
11.30
+0.30
10
3591
09:50:16
11.30
11.35
11.35
+0.35
5
3581
09:50:15
11.30
11.35
11.30
+0.30
2
3576
09:50:05
11.30
11.35
11.35
+0.35
1
3574
09:49:46
11.30
11.35
11.30
+0.30
1
3573
09:49:27
11.30
11.35
11.30
+0.30
5
3572
09:48:57
11.30
11.35
11.30
+0.30
2
3567
09:48:35
11.30
11.35
11.30
+0.30
2
3565
09:48:27
11.30
11.35
11.30
+0.30
5
3563
09:48:18
11.30
11.35
11.35
+0.35
2
3558
09:48:17
11.30
11.35
11.30
+0.30
5
3556
09:48:15
11.30
11.35
11.30
+0.30
1
3551
09:48:06
11.30
11.35
11.30
+0.30
5
3550
09:48:06
11.30
11.35
11.35
+0.35
1
3545
09:47:55
11.30
11.35
11.30
+0.30
1
3544
09:47:48
11.30
11.35
11.30
+0.30
5
3543
09:47:48
11.30
11.35
11.30
+0.30
2
3538
09:47:35
11.30
11.35
11.35
+0.35
2
3536
09:47:21
11.30
11.35
11.30
+0.30
1
3534
09:46:59
11.30
11.35
11.35
+0.35
1
3533
09:46:55
11.30
11.35
11.35
+0.35
10
3532
09:46:24
11.30
11.35
11.35
+0.35
1
3522
09:46:21
11.30
11.35
11.30
+0.30
2
3521
09:46:09
11.30
11.35
11.30
+0.30
6
3519
09:45:45
11.30
11.35
11.35
+0.35
1
3513
09:45:24
11.30
11.35
11.30
+0.30
1
3512
09:45:22
11.30
11.35
11.30
+0.30
1
3511
09:45:22
11.30
11.35
11.30
+0.30
1
3510
09:45:09
11.30
11.35
11.30
+0.30
1
3509
09:45:08
11.30
11.35
11.30
+0.30
2
3508
09:45:07
11.25
11.30
11.35
+0.35
10
3506
09:45:07
11.25
11.30
11.30
+0.30
10
3496
09:45:06
11.25
11.30
11.30
+0.30
2
3486
09:44:56
11.25
11.30
11.30
+0.30
1
3484
09:44:56
11.25
11.30
11.30
+0.30
10
3483
09:44:28
11.25
11.30
11.30
+0.30
1
3473
09:44:05
11.25
11.35
11.25
+0.25
5
3472
09:43:55
11.30
11.35
11.25
+0.25
4
3467
09:43:55
11.30
11.35
11.30
+0.30
26
3463
09:43:50
11.30
11.35
11.30
+0.30
1
3437
09:43:48
11.25
11.30
11.30
+0.30
4
3436
09:43:48
11.25
11.30
11.30
+0.30
1
3432
09:43:39
11.25
11.30
11.30
+0.30
1
3431
09:43:25
11.25
11.30
11.30
+0.30
1
3430
09:43:25
11.30
11.35
11.30
+0.30
3
3429
09:43:20
11.30
11.35
11.35
+0.35
1
3426
09:43:17
11.30
11.35
11.35
+0.35
1
3425
09:43:11
11.30
11.35
11.35
+0.35
2
3424
09:43:11
11.30
11.35
11.30
+0.30
1
3422
09:42:59
11.25
11.30
11.30
+0.30
5
3421
09:42:58
11.25
11.30
11.30
+0.30
1
3416
09:42:57
11.25
11.30
11.30
+0.30
4
3415
09:42:54
11.25
11.35
11.35
+0.35
10
3411
09:42:52
11.30
11.35
11.30
+0.30
2
3401
09:42:51
11.25
11.30
11.30
+0.30
2
3399
09:42:50
11.25
11.30
11.30
+0.30
1
3397
09:42:47
11.30
11.35
11.30
+0.30
2
3396
09:42:40
11.25
11.30
11.30
+0.30
1
3394
09:42:40
11.25
11.30
11.30
+0.30
10
3393
09:42:39
11.25
11.30
11.30
+0.30
2
3383
09:42:38
11.25
11.30
11.30
+0.30
1
3381
09:42:35
11.25
11.30
11.30
+0.30
1
3380
09:42:33
11.25
11.30
11.30
+0.30
1
3379
09:42:32
11.25
11.30
11.30
+0.30
1
3378
09:42:26
11.25
11.30
11.30
+0.30
1
3377
09:42:23
11.25
11.30
11.30
+0.30
1
3376
09:42:23
11.25
11.30
11.30
+0.30
2
3375
09:42:20
11.25
11.30
11.30
+0.30
4
3373
09:42:10
11.30
11.35
11.30
+0.30
1
3369
09:42:10
11.25
11.30
11.30
+0.30
2
3368
09:42:04
11.25
11.30
11.30
+0.30
1
3366
09:42:04
11.25
11.30
11.30
+0.30
1
3365
09:42:04
11.30
11.35
11.30
+0.30
2
3364
09:42:03
11.30
11.35
11.30
+0.30
1
3362
09:42:03
11.30
11.35
11.30
+0.30
1
3361
09:42:03
11.25
11.30
11.30
+0.30
33
3360
09:42:03
11.25
11.30
11.30
+0.30
9
3327
09:42:03
11.25
11.30
11.30
+0.30
1
3318
09:42:00
11.25
11.35
11.35
+0.35
1
3317
09:41:59
11.25
11.35
11.35
+0.35
30
3316
09:41:56
11.30
11.35
11.30
+0.30
1
3286
09:41:56
11.25
11.30
11.30
+0.30
29
3285
09:41:53
11.25
11.35
11.35
+0.35
5
3256
09:41:53
11.25
11.35
11.35
+0.35
1
3251
09:41:51
11.25
11.30
11.30
+0.30
19
3250
09:41:48
11.25
11.30
11.30
+0.30
2
3231
09:41:47
11.25
11.35
11.35
+0.35
10
3229
09:41:45
11.30
11.35
11.30
+0.30
3
3219
09:41:45
11.30
11.35
11.30
+0.30
2
3216
09:41:44
11.25
11.30
11.30
+0.30
17
3214
09:41:44
11.30
11.35
11.30
+0.30
4
3197
09:41:37
11.25
11.35
11.35
+0.35
1
3193
09:41:25
11.25
11.30
11.30
+0.30
2
3192
09:41:25
11.25
11.30
11.30
+0.30
15
3190
09:41:25
11.25
11.30
11.30
+0.30
1
3175
09:41:25
11.30
11.35
11.30
+0.30
3
3174
09:41:25
11.30
11.35
11.30
+0.30
44
3171
09:41:18
11.30
11.35
11.35
+0.35
1
3127
09:41:14
11.30
11.35
11.35
+0.35
2
3126
09:41:12
11.30
11.35
11.35
+0.35
1
3124
09:41:09
11.30
11.35
11.35
+0.35
5
3123
09:41:03
11.35
11.40
11.35
+0.35
10
3118
09:41:01
11.30
11.35
11.35
+0.35
10
3108
09:40:59
11.30
11.35
11.35
+0.35
1
3098
09:40:59
11.30
11.35
11.35
+0.35
10
3097
09:40:58
11.30
11.35
11.35
+0.35
20
3087
09:40:57
11.30
11.35
11.35
+0.35
10
3067
09:40:56
11.30
11.35
11.35
+0.35
10
3057
09:40:54
11.30
11.35
11.35
+0.35
10
3047
09:40:51
11.30
11.35
11.35
+0.35
10
3037
09:40:49
11.30
11.35
11.35
+0.35
2
3027
09:40:48
11.35
11.40
11.35
+0.35
68
3025
09:40:48
11.35
11.40
11.40
+0.40
1
2957
09:40:45
11.35
11.40
11.40
+0.40
10
2956
09:40:42
11.35
11.40
11.40
+0.40
2
2946
09:40:40
11.35
11.40
11.40
+0.40
10
2944
09:40:39
11.35
11.40
11.40
+0.40
5
2934
09:40:37
11.35
11.40
11.35
+0.35
5
2929
09:40:33
11.35
11.40
11.40
+0.40
10
2924
09:40:33
11.35
11.40
11.35
+0.35
1
2914
09:40:31
11.35
11.40
11.35
+0.35
1
2913
09:40:31
11.30
11.35
11.35
+0.35
32
2912
09:40:31
11.30
11.35
11.35
+0.35
79
2880
09:40:30
11.30
11.35
11.35
+0.35
8
2801
09:40:30
11.30
11.35
11.35
+0.35
5
2793
09:40:26
11.25
11.30
11.30
+0.30
138
2788
09:40:26
11.25
11.30
11.30
+0.30
10
2650
09:40:19
11.25
11.30
11.30
+0.30
1
2640
09:40:18
11.25
11.30
11.30
+0.30
10
2639
09:40:11
11.25
11.30
11.25
+0.25
6
2629
09:40:01
11.25
11.30
11.30
+0.30
1
2623
09:39:54
11.25
11.30
11.30
+0.30
2
2622
09:39:53
11.25
11.30
11.25
+0.25
1
2620
09:39:49
11.25
11.30
11.25
+0.25
2
2619
09:39:48
11.25
11.30
11.30
+0.30
1
2617
09:39:47
11.25
11.30
11.30
+0.30
50
2616
09:39:46
11.25
11.30
11.30
+0.30
2
2566
09:39:46
11.25
11.30
11.30
+0.30
5
2564
09:39:34
11.25
11.30
11.30
+0.30
1
2559
09:39:25
11.25
11.30
11.30
+0.30
1
2558
09:39:20
11.25
11.30
11.30
+0.30
200
2557
09:39:16
11.25
11.30
11.30
+0.30
1
2357
09:39:15
11.25
11.30
11.25
+0.25
2
2356
09:39:08
11.25
11.30
11.25
+0.25
1
2354
09:39:01
11.25
11.30
11.30
+0.30
1
2353
09:38:58
11.25
11.30
11.25
+0.25
3
2352
09:38:48
11.25
11.30
11.25
+0.25
1
2349
09:38:41
11.25
11.30
11.25
+0.25
3
2348
09:38:25
11.20
11.30
11.30
+0.30
1
2345
09:38:12
11.20
11.30
11.30
+0.30
1
2344
09:38:11
11.25
11.30
11.25
+0.25
1
2343
09:38:11
11.20
11.25
11.25
+0.25
8
2342
09:38:11
11.20
11.25
11.25
+0.25
2
2334
09:38:07
11.20
11.25
11.25
+0.25
2
2332
09:38:00
11.20
11.25
11.25
+0.25
2
2330
09:37:57
11.20
11.25
11.25
+0.25
1
2328
09:37:54
11.20
11.25
11.25
+0.25
2
2327
09:37:52
11.20
11.25
11.25
+0.25
2
2325
09:37:51
11.20
11.25
11.25
+0.25
1
2323
09:37:50
11.20
11.25
11.25
+0.25
14
2322
09:37:42
11.20
11.25
11.25
+0.25
2
2308
09:37:42
11.20
11.25
11.25
+0.25
92
2306
09:37:41
11.20
11.25
11.25
+0.25
200
2214
09:37:24
11.20
11.25
11.25
+0.25
1
2014
09:37:07
11.20
11.25
11.20
+0.20
1
2013
09:37:04
11.20
11.25
11.20
+0.20
20
2012
09:37:00
11.15
11.20
11.20
+0.20
202
1992
09:37:00
11.15
11.20
11.20
+0.20
44
1790
09:37:00
11.15
11.20
11.20
+0.20
88
1746
09:37:00
11.15
11.20
11.20
+0.20
8
1658
09:36:59
11.15
11.20
11.20
+0.20
16
1650
09:36:50
11.15
11.20
11.20
+0.20
1
1634
09:36:31
11.15
11.20
11.20
+0.20
1
1633
09:36:14
11.15
11.20
11.20
+0.20
7
1632
09:36:03
11.15
11.20
11.15
+0.15
10
1625
09:35:58
11.15
11.20
11.15
+0.15
1
1615
09:35:48
11.15
11.20
11.15
+0.15
3
1614
09:35:41
11.15
11.20
11.15
+0.15
1
1611
09:35:36
11.15
11.20
11.20
+0.20
2
1610
09:35:23
11.15
11.20
11.20
+0.20
1
1608
09:35:11
11.15
11.20
11.20
+0.20
44
1607
09:35:11
11.15
11.20
11.20
+0.20
34
1563
09:34:35
11.15
11.20
11.20
+0.20
25
1529
09:34:13
11.15
11.20
11.15
+0.15
3
1504
09:34:12
11.15
11.20
11.20
+0.20
4
1501
09:34:00
11.15
11.20
11.15
+0.15
5
1497
09:33:54
11.15
11.20
11.15
+0.15
3
1492
09:33:39
11.15
11.20
11.15
+0.15
2
1489
09:32:46
11.15
11.20
11.15
+0.15
1
1487
09:32:43
11.15
11.20
11.15
+0.15
10
1486
09:32:35
11.15
11.20
11.15
+0.15
20
1476
09:32:25
11.15
11.20
11.15
+0.15
5
1456
09:31:50
11.10
11.15
11.15
+0.15
1
1451
09:31:49
11.10
11.15
11.15
+0.15
3
1450
09:31:33
11.15
11.20
11.15
+0.15
1
1447
09:31:26
11.15
11.20
11.15
+0.15
3
1446
09:31:20
11.15
11.20
11.15
+0.15
1
1443
09:31:15
11.15
11.20
11.15
+0.15
1
1442
09:31:13
11.15
11.20
11.15
+0.15
30
1441
09:31:06
11.15
11.20
11.20
+0.20
1
1411
09:30:59
11.15
11.20
11.15
+0.15
3
1410
09:30:51
11.15
11.20
11.20
+0.20
1
1407
09:30:50
11.15
11.20
11.15
+0.15
1
1406
09:30:44
11.15
11.20
11.20
+0.20
6
1405
09:30:38
11.15
11.20
11.15
+0.15
5
1399
09:30:28
11.15
11.20
11.15
+0.15
4
1394
09:30:17
11.10
11.15
11.15
+0.15
98
1390
09:30:17
11.10
11.15
11.15
+0.15
43
1292
09:30:17
11.10
11.15
11.15
+0.15
14
1249
09:30:11
11.10
11.15
11.15
+0.15
1
1235
09:29:46
11.10
11.15
11.10
+0.10
10
1234
09:29:40
11.10
11.15
11.10
+0.10
2
1224
09:29:34
11.10
11.15
11.10
+0.10
10
1222
09:29:14
11.10
11.15
11.10
+0.10
1
1212
09:29:06
11.10
11.15
11.10
+0.10
10
1211
09:29:00
11.10
11.15
11.10
+0.10
10
1201
09:28:43
11.10
11.15
11.10
+0.10
1
1191
09:28:30
11.10
11.15
11.10
+0.10
10
1190
09:28:15
11.10
11.15
11.10
+0.10
5
1180
09:27:42
11.10
11.15
11.15
+0.15
1
1175
09:27:27
11.10
11.15
11.10
+0.10
5
1174
09:27:19
11.10
11.15
11.10
+0.10
1
1169
09:26:50
11.10
11.15
11.10
+0.10
2
1168
09:26:42
11.10
11.15
11.10
+0.10
1
1166
09:25:56
11.10
11.15
11.10
+0.10
1
1165
09:25:41
11.10
11.15
11.10
+0.10
1
1164
09:25:35
11.05
11.10
11.10
+0.10
1
1163
09:25:31
11.10
11.15
11.10
+0.10
2
1162
09:25:12
11.10
11.15
11.10
+0.10
1
1160
09:25:12
11.05
11.10
11.10
+0.10
15
1159
09:25:12
11.05
11.10
11.10
+0.10
9
1144
09:25:00
11.05
11.10
11.10
+0.10
11
1135
09:24:02
11.10
11.15
11.10
+0.10
12
1124
09:23:40
11.10
11.15
11.10
+0.10
1
1112
09:23:32
11.05
11.10
11.10
+0.10
2
1111
09:22:58
11.10
11.15
11.10
+0.10
3
1109
09:22:57
11.10
11.15
11.10
+0.10
1
1106
09:22:19
11.05
11.10
11.10
+0.10
5
1105
09:21:51
11.05
11.10
11.10
+0.10
2
1100
09:21:35
11.05
11.10
11.10
+0.10
1
1098
09:21:22
11.05
11.10
11.10
+0.10
2
1097
09:20:53
11.05
11.15
11.05
+0.05
4
1095
09:20:30
11.10
11.15
11.10
+0.10
23
1091
09:20:26
11.10
11.15
11.15
+0.15
1
1068
09:19:42
11.10
11.15
11.15
+0.15
4
1067
09:19:41
11.10
11.15
11.10
+0.10
2
1063
09:19:27
11.10
11.15
11.15
+0.15
1
1061
09:19:21
11.10
11.15
11.15
+0.15
5
1060
09:19:11
11.10
11.15
11.15
+0.15
1
1055
09:18:51
11.05
11.10
11.10
+0.10
6
1054
09:18:46
11.10
11.15
11.10
+0.10
19
1048
09:18:46
11.10
11.15
11.10
+0.10
2
1029
09:18:37
11.05
11.10
11.10
+0.10
29
1027
09:17:56
11.05
11.10
11.10
+0.10
2
998
09:17:56
11.05
11.10
11.05
+0.05
2
996
09:17:42
11.05
11.10
11.10
+0.10
1
994
09:17:20
11.05
11.10
11.10
+0.10
5
993
09:17:09
11.05
11.10
11.10
+0.10
1
988
09:16:55
11.05
11.10
11.10
+0.10
5
987
09:16:38
11.05
11.10
11.10
+0.10
1
982
09:16:36
11.05
11.10
11.10
+0.10
10
981
09:16:31
11.05
11.10
11.10
+0.10
10
971
09:16:28
11.05
11.10
11.10
+0.10
10
961
09:15:08
11.05
11.10
11.10
+0.10
5
951
09:14:13
11.10
11.15
11.10
+0.10
3
946
09:14:13
11.05
11.10
11.10
+0.10
2
943
09:14:13
11.05
11.10
11.10
+0.10
1
941
09:14:09
11.05
11.10
11.10
+0.10
4
940
09:13:30
11.10
11.15
11.10
+0.10
1
936
09:13:12
11.10
11.15
11.10
+0.10
6
935
09:12:38
11.10
11.15
11.15
+0.15
2
929
09:12:24
11.10
11.15
11.10
+0.10
2
927
09:11:35
11.10
11.15
11.15
+0.15
1
925
09:11:27
11.10
11.15
11.10
+0.10
5
924
09:11:18
11.10
11.15
11.10
+0.10
5
919
09:10:30
11.10
11.15
11.15
+0.15
2
914
09:10:23
11.10
11.15
11.15
+0.15
1
912
09:10:19
11.10
11.15
11.10
+0.10
1
911
09:10:09
11.10
11.15
11.10
+0.10
1
910
09:10:01
11.10
11.15
11.10
+0.10
10
909
09:10:00
11.10
11.20
11.10
+0.10
1
899
09:09:59
11.10
11.20
11.10
+0.10
1
898
09:09:54
11.15
11.20
11.10
+0.10
9
897
09:09:54
11.15
11.20
11.15
+0.15
1
888
09:09:42
11.15
11.20
11.15
+0.15
2
887
09:09:42
11.15
11.20
11.15
+0.15
23
885
09:09:38
11.10
11.15
11.15
+0.15
15
862
09:09:37
11.10
11.15
11.15
+0.15
5
847
09:09:33
11.10
11.15
11.15
+0.15
3
842
09:09:16
11.15
11.20
11.15
+0.15
7
839
09:09:16
11.10
11.15
11.15
+0.15
12
832
09:09:13
11.10
11.20
11.10
+0.10
5
820
09:09:12
11.10
11.15
11.20
+0.20
1
815
09:09:12
11.10
11.15
11.15
+0.15
4
814
09:09:09
11.15
11.20
11.15
+0.15
1
810
09:09:09
11.15
11.20
11.15
+0.15
10
809
09:09:05
11.15
11.20
11.15
+0.15
1
799
09:09:02
11.15
11.20
11.15
+0.15
1
798
09:09:00
11.15
11.20
11.15
+0.15
1
797
09:08:57
11.15
11.20
11.15
+0.15
1
796
09:08:56
11.15
11.20
11.15
+0.15
1
795
09:08:49
11.15
11.20
11.15
+0.15
1
794
09:08:48
11.15
11.20
11.15
+0.15
1
793
09:08:40
11.15
11.20
11.15
+0.15
10
792
09:08:36
11.15
11.20
11.15
+0.15
3
782
09:08:36
11.10
11.15
11.20
+0.20
1
779
09:07:41
11.10
11.15
11.15
+0.15
2
778
09:07:16
11.10
11.15
11.15
+0.15
1
776
09:06:37
11.10
11.15
11.15
+0.15
2
775
09:06:36
11.10
11.15
11.15
+0.15
10
773
09:06:21
11.10
11.15
11.15
+0.15
1
763
09:06:13
11.10
11.15
11.15
+0.15
4
762
09:06:00
11.10
11.15
11.10
+0.10
1
758
09:05:57
11.10
11.20
11.10
+0.10
2
757
09:05:11
11.15
11.20
11.15
+0.15
2
755
09:05:11
11.15
11.20
11.15
+0.15
5
753
09:05:09
11.15
11.20
11.15
+0.15
1
748
09:05:05
11.15
11.20
11.15
+0.15
1
747
09:05:04
11.15
11.20
11.15
+0.15
1
746
09:04:58
11.15
11.20
11.15
+0.15
2
745
09:04:47
11.10
11.15
11.20
+0.20
72
743
09:04:47
11.10
11.15
11.15
+0.15
28
671
09:04:45
11.15
11.20
11.15
+0.15
9
643
09:04:45
11.15
11.20
11.15
+0.15
1
634
09:04:36
11.15
11.20
11.15
+0.15
4
633
09:04:36
11.15
11.20
11.15
+0.15
1
629
09:04:34
11.15
11.20
11.15
+0.15
1
628
09:04:30
11.15
11.20
11.15
+0.15
1
627
09:04:24
11.10
11.15
11.15
+0.15
1
626
09:04:18
11.10
11.15
11.15
+0.15
99
625
09:04:18
11.10
11.15
11.15
+0.15
30
526
09:04:14
11.10
11.15
11.15
+0.15
1
496
09:03:29
11.10
11.15
11.10
+0.10
2
495
09:02:59
11.10
11.15
11.15
+0.15
14
493
09:02:59
11.10
11.15
11.15
+0.15
10
479
09:02:48
11.10
11.15
11.10
+0.10
2
469
09:02:40
11.10
11.15
11.10
+0.10
1
467
09:02:31
11.05
11.10
11.10
+0.10
19
466
09:02:31
11.05
11.10
11.10
+0.10
2
447
09:02:20
11.05
11.10
11.10
+0.10
3
445
09:02:19
11.05
11.10
11.10
+0.10
9
442
09:02:17
11.05
11.10
11.10
+0.10
2
433
09:02:12
11.05
11.10
11.10
+0.10
4
431
09:01:55
11.05
11.10
11.10
+0.10
2
427
09:01:08
11.05
11.10
11.10
+0.10
6
425
09:00:52
11.05
11.10
11.10
+0.10
5
419
09:00:26
11.05
11.10
11.10
+0.10
2
414
09:00:20
11.00
11.05
11.05
+0.05
1
412
09:00:11
11.05
11.10
11.05
+0.05
68
411
09:00:11
--
--
11.10
+0.10
75
343
其他人也逛...
LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)
麥當勞薯條(中)即享券
App Store Card $ 2000 - 數位序號
樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB
摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券
舒潔 棉柔厚韌抽取衛生紙 110抽X30包/箱
【Hermes 愛馬仕】大地男性淡香水 100ml
麥當勞大麥克 好禮即享券
DJI OSMO POCKET 4 全能套裝
金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機 第四代 MTW4
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
PChome 購物儲值3,000元
MyCard 3000點虛擬點數卡
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
64532.54
991.02
1.56%
以太幣
ETH
1676.11
11.06
0.66%
瑞波幣
XRP
1.15
0.02
1.59%
比特幣現金
BCH
204.40
2.39
1.18%
萊特幣
LTC
44.22
1.17
2.73%
卡達幣
ADA
0.170959
0.00
0.67%
波場幣
TRX
0.317423
0.00
0.69%
恆星幣
XLM
0.185502
0.00
-1.43%
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。
