24h購物
好日子查詢
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
漲幅排行：
1
華 經
49.00 +4.45
2
有成精密
36.15 +3.25
3
日成-KY
21.75 +1.95
跌幅排行：
1
偉 訓
88.90 -9.80
2
聚 隆
17.30 -1.90
3
台 揚
17.85 -1.95
漲停排行：
1
華 經
49.00 +4.45
2
有成精密
36.15 +3.25
3
日成-KY
21.75 +1.95
跌停排行：
1
偉 訓
88.90 -9.80
2
聚 隆
17.30 -1.90
3
台 揚
17.85 -1.95
最新
[公告] 碳基:公告本公司114年度第一次股東臨時會流會
熱門
[公告] 碳基:公告本公司董事會決議不分派股利
更新報價
華 固
(2548)
建材營造
上市
121.00
▲+4.00
+3.42%
3.44
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+4.00
2,842
120.50
82
121.00
5
117.00
125.00
116.50
117.00
+ 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
120.50
121.00
121.00
+4.00
1
2842
13:30:00
120.50
121.00
121.00
+4.00
85
2841
13:24:45
120.50
121.00
121.00
+4.00
1
2756
13:24:41
120.50
121.00
121.00
+4.00
1
2755
13:24:34
120.50
121.00
120.50
+3.50
2
2754
13:24:34
120.50
121.00
120.50
+3.50
1
2752
13:24:33
120.50
121.00
120.50
+3.50
1
2751
13:24:32
120.50
121.00
120.50
+3.50
1
2750
13:24:30
120.50
121.00
121.00
+4.00
1
2749
13:23:23
120.50
121.00
120.50
+3.50
1
2748
13:23:16
120.50
121.00
120.50
+3.50
1
2747
13:22:00
120.50
121.00
120.50
+3.50
1
2746
13:21:40
120.50
121.00
120.50
+3.50
1
2745
13:20:59
120.50
121.00
121.00
+4.00
2
2744
13:20:06
120.50
121.00
121.00
+4.00
1
2742
13:19:37
120.50
121.00
121.00
+4.00
1
2741
13:18:52
120.50
121.00
121.00
+4.00
1
2740
13:18:37
120.50
121.00
121.00
+4.00
1
2739
13:18:28
120.50
121.00
121.00
+4.00
1
2738
13:18:25
120.50
121.00
121.00
+4.00
1
2737
13:18:01
120.50
121.00
121.00
+4.00
1
2736
13:17:32
120.50
121.00
121.00
+4.00
1
2735
13:16:13
120.50
121.00
121.00
+4.00
15
2734
13:15:00
120.50
121.00
121.00
+4.00
1
2719
13:11:22
120.50
121.00
121.00
+4.00
1
2718
13:11:19
120.50
121.00
121.00
+4.00
1
2717
13:10:47
120.50
121.00
120.50
+3.50
1
2716
13:07:30
120.50
121.00
120.50
+3.50
1
2715
13:07:00
120.50
121.00
121.00
+4.00
1
2714
13:07:00
120.50
121.00
120.50
+3.50
2
2713
13:06:59
120.50
121.00
120.50
+3.50
2
2711
13:06:53
120.50
121.00
121.00
+4.00
1
2709
13:06:49
120.50
121.00
120.50
+3.50
1
2708
13:06:49
120.50
121.00
121.00
+4.00
1
2707
13:06:49
120.50
121.00
121.00
+4.00
1
2706
13:06:49
120.50
121.00
121.00
+4.00
2
2705
13:06:49
121.00
121.50
121.00
+4.00
3
2703
13:06:49
121.00
121.50
121.00
+4.00
15
2700
13:06:41
121.00
121.50
121.00
+4.00
2
2685
13:05:47
121.00
121.50
121.00
+4.00
1
2683
13:05:28
121.00
121.50
121.00
+4.00
1
2682
13:05:24
121.00
121.50
121.00
+4.00
1
2681
13:05:07
121.00
121.50
121.00
+4.00
8
2680
13:05:07
121.00
121.50
121.00
+4.00
8
2672
13:05:07
121.00
121.50
121.00
+4.00
5
2664
13:04:24
121.00
121.50
121.00
+4.00
2
2659
13:02:36
121.00
121.50
121.50
+4.50
1
2657
13:02:30
121.00
121.50
121.50
+4.50
1
2656
13:00:41
121.00
121.50
121.50
+4.50
4
2655
12:59:46
121.00
121.50
121.00
+4.00
1
2651
12:59:02
121.00
121.50
121.00
+4.00
1
2650
12:58:44
121.00
121.50
121.00
+4.00
2
2649
12:56:54
121.00
121.50
121.50
+4.50
1
2647
12:54:44
121.00
121.50
121.50
+4.50
4
2646
12:53:48
121.00
121.50
121.50
+4.50
1
2642
12:52:39
121.00
121.50
121.50
+4.50
1
2641
12:52:24
121.00
121.50
121.50
+4.50
1
2640
12:51:15
121.00
121.50
121.00
+4.00
2
2639
12:51:07
121.00
121.50
121.00
+4.00
1
2637
12:50:55
121.00
121.50
121.00
+4.00
2
2636
12:50:45
121.00
121.50
121.00
+4.00
1
2634
12:50:18
121.00
121.50
121.00
+4.00
1
2633
12:48:14
121.00
121.50
121.00
+4.00
1
2632
12:45:49
121.00
121.50
121.00
+4.00
1
2631
12:45:47
121.00
121.50
121.00
+4.00
1
2630
12:45:45
121.00
121.50
121.00
+4.00
1
2629
12:45:42
121.00
121.50
121.00
+4.00
1
2628
12:45:38
121.00
121.50
121.00
+4.00
1
2627
12:45:28
121.00
121.50
121.00
+4.00
1
2626
12:44:05
121.00
121.50
121.50
+4.50
1
2625
12:42:42
121.50
122.00
121.50
+4.50
8
2624
12:42:42
121.00
121.50
121.50
+4.50
2
2616
12:42:21
121.50
122.00
121.50
+4.50
1
2614
12:41:57
121.50
122.00
121.50
+4.50
2
2613
12:41:46
121.50
122.00
121.50
+4.50
1
2611
12:40:20
121.00
121.50
121.50
+4.50
9
2610
12:40:01
121.00
121.50
121.50
+4.50
1
2601
12:39:25
121.00
121.50
121.50
+4.50
1
2600
12:38:30
121.00
121.50
121.50
+4.50
3
2599
12:38:30
121.50
122.00
121.50
+4.50
1
2596
12:37:58
121.50
122.00
121.50
+4.50
1
2595
12:37:40
121.50
122.00
121.50
+4.50
1
2594
12:37:16
121.50
122.00
121.50
+4.50
2
2593
12:37:10
121.50
122.00
121.50
+4.50
1
2591
12:36:18
121.50
122.00
121.50
+4.50
2
2590
12:36:16
121.50
122.00
121.50
+4.50
1
2588
12:35:27
121.50
122.00
121.50
+4.50
2
2587
12:35:27
121.50
122.00
121.50
+4.50
2
2585
12:34:55
121.50
122.00
121.50
+4.50
5
2583
12:32:55
121.50
122.00
121.50
+4.50
1
2578
12:32:51
121.50
122.00
122.00
+5.00
1
2577
12:31:53
121.50
122.00
122.00
+5.00
4
2576
12:30:26
121.50
122.00
121.50
+4.50
2
2572
12:30:18
121.50
122.00
122.00
+5.00
1
2570
12:29:52
121.50
122.00
121.50
+4.50
1
2569
12:26:03
121.50
122.00
121.50
+4.50
5
2568
12:24:06
121.50
122.00
121.50
+4.50
1
2563
12:21:39
121.50
122.00
121.50
+4.50
1
2562
12:21:26
121.50
122.00
121.50
+4.50
1
2561
12:20:11
121.50
122.00
121.50
+4.50
2
2560
12:19:47
121.50
122.00
121.50
+4.50
1
2558
12:17:18
121.00
121.50
121.50
+4.50
1
2557
12:17:00
121.00
121.50
121.50
+4.50
1
2556
12:16:56
121.00
121.50
121.50
+4.50
1
2555
12:16:51
121.00
121.50
121.50
+4.50
1
2554
12:16:42
121.00
121.50
121.50
+4.50
1
2553
12:16:38
121.00
121.50
121.50
+4.50
1
2552
12:16:17
121.00
121.50
121.50
+4.50
1
2551
12:16:05
121.00
121.50
121.50
+4.50
1
2550
12:15:55
121.00
121.50
121.50
+4.50
2
2549
12:13:36
121.00
121.50
121.50
+4.50
1
2547
12:13:24
121.00
121.50
121.50
+4.50
1
2546
12:09:50
121.00
121.50
121.00
+4.00
1
2545
12:07:58
121.00
121.50
121.50
+4.50
1
2544
12:06:55
121.00
121.50
121.00
+4.00
1
2543
12:06:39
121.00
121.50
121.00
+4.00
1
2542
12:05:48
121.00
121.50
121.00
+4.00
1
2541
12:05:39
121.00
121.50
121.50
+4.50
1
2540
12:04:35
121.00
121.50
121.00
+4.00
1
2539
12:04:14
121.00
121.50
121.00
+4.00
1
2538
12:03:03
120.50
121.00
121.00
+4.00
3
2537
12:03:03
120.50
121.00
121.00
+4.00
3
2534
12:03:03
120.50
121.00
121.00
+4.00
3
2531
12:03:03
120.50
121.00
121.00
+4.00
2
2528
12:02:30
120.50
121.00
121.00
+4.00
1
2526
12:02:11
120.50
121.00
120.50
+3.50
1
2525
12:01:30
120.50
121.00
121.00
+4.00
3
2524
12:01:26
120.50
121.00
121.00
+4.00
1
2521
12:01:26
120.50
121.00
121.00
+4.00
1
2520
12:01:26
120.50
121.00
120.50
+3.50
2
2519
12:01:26
121.00
121.50
121.00
+4.00
1
2517
12:01:26
121.00
121.50
121.00
+4.00
2
2516
12:01:26
121.00
121.50
121.00
+4.00
5
2514
12:01:26
121.00
121.50
121.00
+4.00
7
2509
12:01:19
121.00
121.50
121.00
+4.00
1
2502
12:01:19
121.00
121.50
121.00
+4.00
4
2501
12:00:35
121.00
121.50
121.00
+4.00
2
2497
12:00:06
121.00
121.50
121.00
+4.00
1
2495
11:55:55
121.00
121.50
121.50
+4.50
1
2494
11:53:29
121.00
121.50
121.00
+4.00
1
2493
11:53:10
121.00
121.50
121.00
+4.00
1
2492
11:53:10
121.00
121.50
121.00
+4.00
1
2491
11:53:00
121.00
121.50
121.00
+4.00
1
2490
11:52:09
121.00
121.50
121.00
+4.00
1
2489
11:50:48
121.00
121.50
121.00
+4.00
1
2488
11:50:44
121.00
121.50
121.00
+4.00
1
2487
11:50:18
121.00
121.50
121.00
+4.00
1
2486
11:50:14
121.00
121.50
121.00
+4.00
1
2485
11:50:14
121.00
121.50
121.00
+4.00
1
2484
11:50:11
121.00
121.50
121.00
+4.00
1
2483
11:50:02
121.00
121.50
121.00
+4.00
1
2482
11:50:01
121.00
121.50
121.00
+4.00
2
2481
11:49:58
121.00
121.50
121.00
+4.00
2
2479
11:49:56
121.00
121.50
121.00
+4.00
2
2477
11:49:54
121.00
121.50
121.00
+4.00
1
2475
11:49:53
121.00
121.50
121.00
+4.00
1
2474
11:49:53
121.00
121.50
121.00
+4.00
3
2473
11:49:47
121.00
121.50
121.50
+4.50
1
2470
11:49:47
121.00
121.50
121.00
+4.00
8
2469
11:49:46
121.00
121.50
121.00
+4.00
1
2461
11:49:36
121.00
121.50
121.50
+4.50
1
2460
11:49:36
121.00
121.50
121.00
+4.00
1
2459
11:48:52
121.00
121.50
121.50
+4.50
1
2458
11:48:51
121.00
121.50
121.00
+4.00
1
2457
11:48:06
121.50
122.00
121.50
+4.50
26
2456
11:48:02
121.50
122.00
122.00
+5.00
1
2430
11:46:44
121.50
122.00
122.00
+5.00
2
2429
11:45:37
121.50
122.00
122.00
+5.00
1
2427
11:44:46
121.50
122.00
122.00
+5.00
1
2426
11:43:20
121.50
122.00
122.00
+5.00
10
2425
11:42:40
121.50
122.00
122.00
+5.00
1
2415
11:42:14
121.50
122.00
122.00
+5.00
1
2414
11:41:36
121.50
122.00
121.50
+4.50
1
2413
11:41:33
121.50
122.00
121.50
+4.50
1
2412
11:40:31
121.50
122.00
121.50
+4.50
5
2411
11:40:29
121.50
122.00
122.00
+5.00
1
2406
11:40:17
121.50
122.00
122.00
+5.00
1
2405
11:40:11
121.50
122.00
121.50
+4.50
1
2404
11:39:19
121.50
122.00
122.00
+5.00
1
2403
11:38:15
121.50
122.00
122.00
+5.00
2
2402
11:38:08
121.50
122.00
122.00
+5.00
1
2400
11:38:08
121.50
122.00
122.00
+5.00
1
2399
11:37:42
121.50
122.00
122.00
+5.00
3
2398
11:37:37
121.50
122.00
122.00
+5.00
1
2395
11:36:58
121.50
122.00
122.00
+5.00
1
2394
11:36:32
121.50
122.00
122.00
+5.00
1
2393
11:35:50
121.50
122.00
122.00
+5.00
1
2392
11:33:11
121.50
122.00
121.50
+4.50
1
2391
11:32:17
121.50
122.00
121.50
+4.50
1
2390
11:32:09
121.50
122.00
121.50
+4.50
1
2389
11:31:59
121.50
122.00
121.50
+4.50
1
2388
11:31:44
121.50
122.00
121.50
+4.50
1
2387
11:31:44
121.50
122.00
121.50
+4.50
1
2386
11:31:22
121.50
122.00
121.50
+4.50
1
2385
11:30:53
121.50
122.00
121.50
+4.50
1
2384
11:30:43
121.50
122.00
121.50
+4.50
1
2383
11:30:24
121.50
122.00
121.50
+4.50
1
2382
11:30:10
121.50
122.00
121.50
+4.50
1
2381
11:28:54
121.50
122.00
122.00
+5.00
2
2380
11:28:35
121.50
122.00
122.00
+5.00
3
2378
11:28:31
121.50
122.00
122.00
+5.00
1
2375
11:28:17
122.00
122.50
122.00
+5.00
1
2374
11:28:07
122.00
122.50
122.00
+5.00
2
2373
11:28:07
122.00
122.50
122.00
+5.00
9
2371
11:28:01
122.00
122.50
122.00
+5.00
6
2362
11:27:11
122.00
122.50
122.50
+5.50
1
2356
11:26:37
122.00
122.50
122.50
+5.50
3
2355
11:26:28
122.00
122.50
122.50
+5.50
1
2352
11:26:15
122.00
122.50
122.50
+5.50
2
2351
11:26:02
122.00
122.50
122.00
+5.00
1
2349
11:25:32
122.00
122.50
122.00
+5.00
1
2348
11:24:36
122.00
122.50
122.00
+5.00
1
2347
11:24:28
122.00
122.50
122.50
+5.50
2
2346
11:23:52
122.00
122.50
122.50
+5.50
1
2344
11:23:40
122.00
122.50
122.00
+5.00
1
2343
11:23:17
122.00
122.50
122.50
+5.50
1
2342
11:23:04
122.00
122.50
122.00
+5.00
1
2341
11:22:55
122.00
122.50
122.50
+5.50
2
2340
11:22:55
122.00
122.50
122.00
+5.00
1
2338
11:22:38
122.00
122.50
122.00
+5.00
1
2337
11:22:35
122.00
122.50
122.50
+5.50
1
2336
11:22:12
122.00
122.50
122.00
+5.00
3
2335
11:21:44
122.00
122.50
122.50
+5.50
1
2332
11:21:20
122.00
122.50
122.50
+5.50
2
2331
11:21:12
122.00
122.50
122.50
+5.50
1
2329
11:20:48
122.00
122.50
122.00
+5.00
1
2328
11:20:03
122.00
122.50
122.00
+5.00
1
2327
11:19:58
122.00
122.50
122.50
+5.50
1
2326
11:19:57
122.00
122.50
122.50
+5.50
1
2325
11:19:50
122.00
122.50
122.00
+5.00
1
2324
11:19:47
122.00
122.50
122.50
+5.50
2
2323
11:19:35
122.00
122.50
122.00
+5.00
1
2321
11:19:00
122.00
122.50
122.50
+5.50
1
2320
11:18:43
122.00
122.50
122.50
+5.50
1
2319
11:18:13
122.00
122.50
122.50
+5.50
2
2318
11:18:11
122.00
122.50
122.00
+5.00
1
2316
11:16:39
122.00
122.50
122.50
+5.50
2
2315
11:15:27
122.00
122.50
122.00
+5.00
4
2313
11:15:13
122.00
122.50
122.50
+5.50
1
2309
11:15:11
122.00
122.50
122.50
+5.50
1
2308
11:15:05
122.00
122.50
122.50
+5.50
2
2307
11:14:58
122.00
122.50
122.00
+5.00
1
2305
11:14:52
122.00
122.50
122.00
+5.00
1
2304
11:14:35
122.00
122.50
122.00
+5.00
1
2303
11:14:08
122.00
122.50
122.00
+5.00
1
2302
11:14:03
122.00
122.50
122.50
+5.50
1
2301
11:14:03
122.00
122.50
122.50
+5.50
1
2300
11:13:39
122.00
122.50
122.50
+5.50
1
2299
11:13:32
122.00
122.50
122.50
+5.50
2
2298
11:13:29
122.00
122.50
122.00
+5.00
1
2296
11:13:00
122.00
123.00
122.00
+5.00
1
2295
11:12:58
122.50
123.00
122.50
+5.50
1
2294
11:12:01
122.50
123.00
122.50
+5.50
1
2293
11:12:00
122.50
123.00
122.50
+5.50
1
2292
11:11:57
122.00
123.00
123.00
+6.00
2
2291
11:11:41
122.50
123.00
122.50
+5.50
3
2289
11:11:41
122.50
123.00
122.50
+5.50
2
2286
11:11:07
122.50
123.00
122.50
+5.50
1
2284
11:10:24
122.00
123.00
123.00
+6.00
2
2283
11:10:09
122.00
122.50
122.50
+5.50
1
2281
11:10:01
122.50
123.00
122.50
+5.50
8
2280
11:10:01
122.50
123.00
122.50
+5.50
2
2272
11:09:34
122.50
123.00
122.50
+5.50
1
2270
11:09:34
122.50
123.00
122.50
+5.50
1
2269
11:09:32
122.50
123.00
122.50
+5.50
1
2268
11:09:32
122.00
123.00
123.00
+6.00
1
2267
11:09:11
122.50
123.00
122.50
+5.50
3
2266
11:08:58
122.50
123.00
122.50
+5.50
1
2263
11:08:48
122.00
123.00
123.00
+6.00
2
2262
11:08:47
122.00
123.00
123.00
+6.00
2
2260
11:08:19
122.00
122.50
122.00
+5.00
1
2258
11:08:16
122.00
122.50
122.50
+5.50
1
2257
11:07:47
122.00
122.50
122.50
+5.50
5
2256
11:07:40
122.00
122.50
122.50
+5.50
1
2251
11:07:15
122.00
122.50
122.50
+5.50
2
2250
11:06:53
122.00
122.50
122.50
+5.50
1
2248
11:06:30
122.50
123.00
122.50
+5.50
4
2247
11:06:23
122.50
123.00
122.50
+5.50
5
2243
11:05:58
122.50
123.00
123.00
+6.00
35
2238
11:05:57
122.50
123.00
122.50
+5.50
1
2203
11:05:48
122.00
123.00
123.00
+6.00
1
2202
11:05:41
122.00
122.50
123.00
+6.00
1
2201
11:05:41
122.00
122.50
122.50
+5.50
1
2200
11:05:23
122.00
122.50
122.50
+5.50
1
2199
11:05:22
122.00
122.50
122.50
+5.50
2
2198
11:05:13
122.00
122.50
122.50
+5.50
1
2196
11:05:03
122.50
123.00
122.50
+5.50
2
2195
11:05:03
122.50
123.00
122.50
+5.50
2
2193
11:05:03
122.00
122.50
122.50
+5.50
5
2191
11:04:57
122.00
122.50
122.50
+5.50
1
2186
11:04:32
122.00
122.50
122.50
+5.50
1
2185
11:04:16
122.00
122.50
122.50
+5.50
1
2184
11:04:16
122.00
122.50
122.50
+5.50
4
2183
11:04:13
122.00
122.50
122.50
+5.50
2
2179
11:04:10
122.00
122.50
122.50
+5.50
2
2177
11:04:07
122.00
122.50
122.50
+5.50
1
2175
11:04:07
122.00
122.50
122.50
+5.50
1
2174
11:04:07
122.00
122.50
122.50
+5.50
2
2173
11:04:05
122.00
122.50
122.50
+5.50
1
2171
11:03:45
122.00
122.50
122.50
+5.50
2
2170
11:03:36
122.00
122.50
122.50
+5.50
1
2168
11:03:23
122.00
122.50
122.50
+5.50
1
2167
11:03:23
122.00
122.50
122.50
+5.50
2
2166
11:03:22
122.00
122.50
122.50
+5.50
1
2164
11:03:14
122.00
122.50
122.50
+5.50
1
2163
11:03:11
122.00
122.50
122.50
+5.50
4
2162
11:03:08
122.00
122.50
122.50
+5.50
1
2158
11:02:49
121.50
122.00
122.00
+5.00
15
2157
11:02:49
121.50
122.00
122.00
+5.00
1
2142
11:02:49
121.50
122.00
122.00
+5.00
10
2141
11:02:32
121.50
122.00
122.00
+5.00
2
2131
11:02:01
121.50
122.00
122.00
+5.00
1
2129
11:01:44
121.50
122.00
122.00
+5.00
1
2128
11:01:00
121.50
122.00
122.00
+5.00
2
2127
11:00:56
121.50
122.00
122.00
+5.00
1
2125
11:00:49
121.50
122.00
121.50
+4.50
1
2124
11:00:07
121.50
122.00
122.00
+5.00
1
2123
11:00:03
121.00
122.00
121.00
+4.00
1
2122
10:59:27
121.50
122.00
121.50
+4.50
1
2121
10:59:24
121.50
122.00
122.00
+5.00
2
2120
10:59:22
121.50
122.00
121.50
+4.50
1
2118
10:59:13
121.00
121.50
121.50
+4.50
1
2117
10:59:03
121.50
122.00
121.00
+4.00
3
2116
10:59:03
121.50
122.00
121.50
+4.50
4
2113
10:59:00
121.00
121.50
121.50
+4.50
1
2109
10:59:00
121.50
122.00
121.50
+4.50
9
2108
10:58:55
121.50
122.00
121.50
+4.50
1
2099
10:58:47
121.50
122.00
121.50
+4.50
10
2098
10:58:42
121.50
122.00
121.50
+4.50
10
2088
10:58:25
121.50
122.00
121.50
+4.50
1
2078
10:58:07
121.50
122.00
122.00
+5.00
1
2077
10:58:01
121.50
122.00
122.00
+5.00
1
2076
10:57:51
121.50
122.00
122.00
+5.00
2
2075
10:57:42
121.50
122.00
122.00
+5.00
1
2073
10:57:36
121.50
122.00
121.50
+4.50
1
2072
10:56:26
121.50
122.00
122.00
+5.00
1
2071
10:56:17
121.50
122.00
122.00
+5.00
2
2070
10:56:16
121.50
122.00
121.50
+4.50
4
2068
10:56:16
121.50
122.00
121.50
+4.50
1
2064
10:56:11
121.50
122.00
121.50
+4.50
2
2063
10:55:49
121.50
122.00
121.50
+4.50
1
2061
10:55:32
121.50
122.00
121.50
+4.50
2
2060
10:55:22
121.50
122.00
122.00
+5.00
2
2058
10:54:45
121.50
122.00
122.00
+5.00
2
2056
10:54:44
121.50
122.00
122.00
+5.00
2
2054
10:54:42
121.50
122.00
122.00
+5.00
1
2052
10:54:42
122.00
122.50
122.00
+5.00
4
2051
10:54:42
122.00
122.50
122.00
+5.00
4
2047
10:54:35
122.00
122.50
122.00
+5.00
1
2043
10:54:06
122.00
122.50
122.00
+5.00
1
2042
10:54:03
122.00
122.50
122.00
+5.00
1
2041
10:53:29
122.00
122.50
122.00
+5.00
1
2040
10:53:08
122.00
122.50
122.50
+5.50
2
2039
10:53:05
122.00
122.50
122.00
+5.00
1
2037
10:52:31
122.00
122.50
122.00
+5.00
1
2036
10:52:28
122.00
122.50
122.00
+5.00
1
2035
10:51:34
122.00
122.50
122.50
+5.50
2
2034
10:51:23
122.00
122.50
122.00
+5.00
1
2032
10:51:05
122.00
122.50
122.00
+5.00
1
2031
10:51:03
122.00
122.50
122.50
+5.50
1
2030
10:50:53
122.00
122.50
122.00
+5.00
1
2029
10:50:27
122.00
122.50
122.00
+5.00
3
2028
10:50:01
122.00
122.50
122.50
+5.50
2
2025
10:49:59
122.00
122.50
122.00
+5.00
1
2023
10:49:20
122.50
123.00
122.50
+5.50
1
2022
10:49:16
122.00
122.50
122.50
+5.50
1
2021
10:49:06
122.50
123.00
122.50
+5.50
1
2020
10:48:59
122.00
122.50
122.50
+5.50
1
2019
10:48:35
122.00
123.00
123.00
+6.00
1
2018
10:48:27
122.00
122.50
122.50
+5.50
2
2017
10:48:26
122.00
122.50
122.50
+5.50
2
2015
10:48:24
122.00
122.50
122.00
+5.00
1
2013
10:48:10
122.00
122.50
122.00
+5.00
5
2012
10:48:06
122.00
122.50
122.00
+5.00
5
2007
10:47:56
122.00
122.50
122.50
+5.50
1
2002
10:47:51
122.00
122.50
122.50
+5.50
2
2001
10:47:46
122.00
122.50
122.50
+5.50
1
1999
10:47:46
122.50
123.00
122.50
+5.50
2
1998
10:47:46
122.50
123.00
122.50
+5.50
5
1996
10:47:12
123.00
123.50
123.00
+6.00
1
1991
10:47:01
123.00
123.50
123.00
+6.00
10
1990
10:46:52
123.00
123.50
123.50
+6.50
2
1980
10:46:38
123.00
123.50
123.50
+6.50
1
1978
10:46:34
123.00
123.50
123.50
+6.50
3
1977
10:46:10
123.00
123.50
123.50
+6.50
1
1974
10:45:49
123.00
123.50
123.50
+6.50
1
1973
10:45:35
123.00
124.00
124.00
+7.00
1
1972
10:45:32
123.00
124.00
124.00
+7.00
2
1971
10:45:29
123.50
124.00
123.50
+6.50
9
1969
10:45:29
123.50
124.00
123.50
+6.50
10
1960
10:45:19
123.50
124.00
124.00
+7.00
2
1950
10:45:12
123.50
124.00
124.00
+7.00
2
1948
10:45:11
123.50
124.00
124.00
+7.00
1
1946
10:45:03
123.50
124.00
124.00
+7.00
2
1945
10:45:00
123.50
124.00
124.00
+7.00
1
1943
10:45:00
123.50
124.00
124.00
+7.00
1
1942
10:44:57
123.50
124.50
124.50
+7.50
1
1941
10:44:57
123.50
124.00
124.00
+7.00
4
1940
10:44:57
123.50
124.00
124.00
+7.00
1
1936
10:44:57
123.50
124.00
124.00
+7.00
5
1935
10:44:56
123.50
124.00
124.00
+7.00
1
1930
10:44:54
123.50
124.00
124.00
+7.00
1
1929
10:44:54
123.50
124.00
124.00
+7.00
10
1928
10:44:53
123.50
124.00
124.00
+7.00
7
1918
10:44:53
123.50
124.00
124.00
+7.00
3
1911
10:44:53
123.50
124.00
124.00
+7.00
9
1908
10:44:47
123.50
124.00
124.00
+7.00
15
1899
10:44:46
123.50
124.00
124.00
+7.00
30
1884
10:44:46
123.50
124.00
124.00
+7.00
1
1854
10:44:44
123.50
124.00
124.00
+7.00
1
1853
10:44:44
123.50
124.00
124.00
+7.00
4
1852
10:44:43
123.50
124.00
124.00
+7.00
1
1848
10:44:41
123.50
124.00
124.00
+7.00
2
1847
10:44:41
123.50
124.00
124.00
+7.00
9
1845
10:44:41
123.50
124.00
124.00
+7.00
1
1836
10:44:41
123.50
124.00
124.00
+7.00
3
1835
10:44:41
124.50
125.00
124.00
+7.00
26
1832
10:44:41
124.50
125.00
124.50
+7.50
30
1806
10:44:39
124.50
125.00
125.00
+8.00
1
1776
10:44:27
124.50
125.00
125.00
+8.00
5
1775
10:44:27
124.50
125.00
125.00
+8.00
1
1770
10:44:27
124.50
125.00
124.50
+7.50
1
1769
10:44:27
124.00
124.50
124.50
+7.50
6
1768
10:44:27
124.00
124.50
124.00
+7.00
1
1762
10:44:22
124.00
124.50
124.00
+7.00
1
1761
10:44:20
124.00
124.50
124.50
+7.50
2
1760
10:44:19
124.00
124.50
124.50
+7.50
1
1758
10:44:19
124.00
124.50
124.50
+7.50
1
1757
10:44:14
123.50
124.50
124.50
+7.50
2
1756
10:44:13
123.50
124.50
124.50
+7.50
1
1754
10:44:08
123.50
124.50
125.00
+8.00
3
1753
10:44:08
123.50
124.50
124.50
+7.50
10
1750
10:44:08
123.50
124.50
124.50
+7.50
4
1740
10:44:08
123.50
124.50
124.50
+7.50
26
1736
10:44:08
123.50
124.50
123.50
+6.50
20
1710
10:44:08
124.00
124.50
124.00
+7.00
1
1690
10:44:07
123.50
124.00
124.00
+7.00
48
1689
10:44:07
123.50
124.00
124.00
+7.00
20
1641
10:44:06
123.50
124.00
123.50
+6.50
1
1621
10:43:58
123.50
124.00
123.50
+6.50
1
1620
10:43:54
123.50
124.00
123.50
+6.50
1
1619
10:43:52
123.50
124.00
123.50
+6.50
2
1618
10:43:51
123.50
124.00
123.50
+6.50
10
1616
10:43:47
123.50
124.00
123.50
+6.50
1
1606
10:43:46
123.00
124.00
124.00
+7.00
2
1605
10:43:46
123.00
124.00
123.00
+6.00
1
1603
10:43:44
123.50
124.00
123.50
+6.50
5
1602
10:43:43
123.50
124.00
123.50
+6.50
1
1597
10:43:42
123.50
124.00
123.50
+6.50
1
1596
10:43:41
123.50
124.00
123.50
+6.50
1
1595
10:43:40
123.50
124.00
123.50
+6.50
20
1594
10:43:38
123.50
124.00
123.50
+6.50
2
1574
10:43:32
123.50
124.00
123.50
+6.50
1
1572
10:43:27
123.50
124.00
124.00
+7.00
1
1571
10:43:18
123.50
124.00
124.00
+7.00
5
1570
10:42:50
123.50
124.00
124.00
+7.00
7
1565
10:42:46
123.50
124.00
124.00
+7.00
1
1558
10:42:46
123.50
124.00
124.00
+7.00
10
1557
10:42:38
123.50
124.00
124.00
+7.00
1
1547
10:42:32
123.50
124.00
124.00
+7.00
1
1546
10:42:21
123.00
123.50
123.50
+6.50
5
1545
10:42:20
123.00
123.50
123.50
+6.50
10
1540
10:42:12
123.00
123.50
123.50
+6.50
8
1530
10:42:11
123.00
123.50
123.50
+6.50
10
1522
10:42:10
123.00
123.50
123.50
+6.50
2
1512
10:42:08
123.00
123.50
123.50
+6.50
2
1510
10:42:03
123.00
123.50
123.00
+6.00
1
1508
10:41:58
123.00
123.50
123.50
+6.50
1
1507
10:41:46
123.00
123.50
123.50
+6.50
5
1506
10:41:46
123.50
124.00
123.50
+6.50
13
1501
10:41:41
123.50
124.00
123.50
+6.50
1
1488
10:41:32
123.50
124.00
124.00
+7.00
1
1487
10:41:29
123.50
124.00
124.00
+7.00
1
1486
10:41:28
123.50
124.00
124.00
+7.00
4
1485
10:41:19
123.50
124.00
124.50
+7.50
5
1481
10:41:19
123.50
124.00
124.00
+7.00
5
1476
10:41:17
124.00
124.50
124.00
+7.00
1
1471
10:41:16
124.00
124.50
124.00
+7.00
2
1470
10:41:12
123.50
124.50
123.50
+6.50
1
1468
10:41:11
123.50
124.50
124.50
+7.50
1
1467
10:41:09
123.50
124.00
124.00
+7.00
2
1466
10:41:09
123.50
124.00
124.00
+7.00
9
1464
10:41:08
123.50
124.00
124.00
+7.00
1
1455
10:41:08
123.50
124.00
124.00
+7.00
2
1454
10:41:08
123.50
124.00
124.00
+7.00
5
1452
10:41:08
123.50
124.00
124.00
+7.00
5
1447
10:41:08
123.50
124.00
124.00
+7.00
5
1442
10:41:07
123.50
124.00
124.00
+7.00
4
1437
10:41:07
123.00
124.00
124.00
+7.00
10
1433
10:41:03
123.50
124.00
123.50
+6.50
1
1423
10:40:59
123.50
124.00
124.00
+7.00
2
1422
10:40:59
123.50
124.00
123.50
+6.50
1
1420
10:40:57
123.00
123.50
123.50
+6.50
5
1419
10:40:57
123.00
123.50
123.50
+6.50
3
1414
10:40:56
123.00
123.50
123.50
+6.50
1
1411
10:40:56
123.00
123.50
123.50
+6.50
4
1410
10:40:56
123.00
123.50
123.50
+6.50
1
1406
10:40:55
123.50
124.00
123.50
+6.50
3
1405
10:40:55
123.50
124.00
123.50
+6.50
21
1402
10:40:53
123.50
124.00
123.50
+6.50
1
1381
10:40:50
123.50
124.00
123.50
+6.50
1
1380
10:40:50
123.50
124.00
123.50
+6.50
1
1379
10:40:49
123.50
124.00
123.50
+6.50
1
1378
10:40:36
123.50
124.00
124.00
+7.00
2
1377
10:40:24
123.50
124.00
123.50
+6.50
3
1375
10:40:23
123.50
124.00
123.50
+6.50
1
1372
10:40:21
123.50
124.00
123.50
+6.50
5
1371
10:39:59
123.50
124.00
123.50
+6.50
1
1366
10:39:48
123.50
124.00
123.50
+6.50
1
1365
10:39:46
123.50
124.00
123.50
+6.50
1
1364
10:39:43
123.50
124.00
123.50
+6.50
1
1363
10:39:41
123.50
124.00
123.50
+6.50
2
1362
10:39:41
123.50
124.00
123.50
+6.50
1
1360
10:39:37
123.00
123.50
123.50
+6.50
1
1359
10:39:37
123.50
124.00
123.50
+6.50
1
1358
10:39:25
123.00
123.50
123.50
+6.50
1
1357
10:39:25
123.00
123.50
123.50
+6.50
4
1356
10:39:24
123.50
124.00
123.50
+6.50
2
1352
10:39:13
123.00
123.50
123.50
+6.50
6
1350
10:39:13
123.00
123.50
123.50
+6.50
3
1344
10:39:12
123.00
123.50
123.50
+6.50
1
1341
10:39:12
123.50
124.00
123.50
+6.50
2
1340
10:39:09
123.00
123.50
123.50
+6.50
1
1338
10:39:08
123.00
123.50
123.50
+6.50
1
1337
10:39:02
123.00
124.00
124.00
+7.00
2
1336
10:39:02
123.50
124.00
123.50
+6.50
1
1334
10:39:01
123.50
124.00
123.50
+6.50
3
1333
10:38:58
123.00
124.00
124.00
+7.00
1
1330
10:38:54
123.00
124.00
124.00
+7.00
1
1329
10:38:47
123.00
124.00
124.00
+7.00
5
1328
10:38:43
123.50
124.00
123.50
+6.50
1
1323
10:38:43
123.00
123.50
123.50
+6.50
1
1322
10:38:43
123.00
123.50
123.50
+6.50
1
1321
10:38:43
122.50
123.00
123.00
+6.00
3
1320
10:38:43
122.50
123.00
123.00
+6.00
1
1317
10:38:43
123.00
124.00
123.00
+6.00
6
1316
10:38:41
123.00
124.00
124.00
+7.00
1
1310
10:38:39
123.50
124.00
123.00
+6.00
9
1309
10:38:39
123.50
124.00
123.50
+6.50
1
1300
10:38:38
123.50
124.00
124.00
+7.00
1
1299
10:38:37
123.00
123.50
123.50
+6.50
1
1298
10:38:36
123.00
123.50
123.50
+6.50
9
1297
10:38:36
123.00
123.50
123.50
+6.50
2
1288
10:38:36
123.00
124.00
123.00
+6.00
10
1286
10:38:20
123.00
123.50
123.50
+6.50
1
1276
10:38:09
123.00
123.50
123.50
+6.50
2
1275
10:38:08
122.50
123.50
123.50
+6.50
18
1273
10:38:08
122.50
123.00
123.00
+6.00
1
1255
10:38:05
122.50
123.00
123.00
+6.00
13
1254
10:37:50
122.50
123.00
122.50
+5.50
1
1241
10:37:50
122.50
123.00
123.00
+6.00
1
1240
10:37:47
122.50
123.00
123.00
+6.00
5
1239
10:37:34
123.00
123.50
123.00
+6.00
3
1234
10:37:29
123.00
123.50
123.50
+6.50
2
1231
10:37:28
123.00
123.50
123.50
+6.50
1
1229
10:37:28
123.00
123.50
123.50
+6.50
2
1228
10:37:26
123.00
123.50
123.50
+6.50
1
1226
10:37:23
123.00
123.50
123.50
+6.50
1
1225
10:37:20
123.00
123.50
123.50
+6.50
1
1224
10:37:15
122.50
123.50
123.50
+6.50
5
1223
10:37:14
123.00
123.50
123.00
+6.00
3
1218
10:37:12
123.00
123.50
123.00
+6.00
3
1215
10:37:06
122.50
123.00
123.00
+6.00
44
1212
10:37:05
122.50
123.00
122.50
+5.50
1
1168
10:37:00
122.50
123.00
122.50
+5.50
1
1167
10:37:00
122.50
123.00
123.00
+6.00
5
1166
10:37:00
122.50
123.00
123.00
+6.00
1
1161
10:36:56
122.50
123.00
122.50
+5.50
3
1160
10:36:56
122.00
122.50
122.50
+5.50
3
1157
10:36:56
122.00
122.50
122.50
+5.50
20
1154
10:36:56
122.50
123.00
122.50
+5.50
1
1134
10:36:53
122.00
122.50
122.50
+5.50
4
1133
10:36:53
122.50
123.00
122.50
+5.50
1
1129
10:36:52
122.50
123.00
123.00
+6.00
1
1128
10:36:45
122.50
123.00
122.50
+5.50
2
1127
10:36:42
122.00
123.00
122.00
+5.00
1
1125
10:36:31
122.50
123.00
122.50
+5.50
1
1124
10:36:29
122.50
123.00
122.50
+5.50
1
1123
10:36:29
122.50
123.00
122.50
+5.50
1
1122
10:36:29
122.50
123.00
122.50
+5.50
1
1121
10:36:29
122.50
123.00
122.50
+5.50
1
1120
10:36:29
122.50
123.00
122.50
+5.50
1
1119
10:36:29
122.50
123.00
122.50
+5.50
1
1118
10:36:29
122.50
123.00
122.50
+5.50
1
1117
10:36:29
122.50
123.00
122.50
+5.50
4
1116
10:36:29
122.00
122.50
122.50
+5.50
38
1112
10:36:24
122.00
122.50
122.00
+5.00
1
1074
10:36:24
122.00
122.50
122.00
+5.00
1
1073
10:36:24
122.00
122.50
122.00
+5.00
1
1072
10:36:24
121.50
122.00
122.00
+5.00
39
1071
10:36:20
121.00
121.50
121.50
+4.50
29
1032
10:36:07
121.00
121.50
121.00
+4.00
1
1003
10:36:06
121.00
121.50
121.00
+4.00
1
1002
10:36:06
120.50
121.00
121.00
+4.00
4
1001
10:36:06
120.50
121.00
121.00
+4.00
1
997
10:36:05
120.50
121.00
121.00
+4.00
41
996
10:36:05
120.50
121.00
121.00
+4.00
1
955
10:35:56
120.50
121.00
120.50
+3.50
1
954
10:35:55
120.50
121.00
121.00
+4.00
1
953
10:35:54
120.50
121.00
121.00
+4.00
2
952
10:35:21
120.50
121.00
120.50
+3.50
1
950
10:34:27
120.50
121.00
120.50
+3.50
1
949
10:34:24
120.50
121.00
120.50
+3.50
1
948
10:34:23
120.50
121.00
120.50
+3.50
2
947
10:34:21
120.50
121.00
121.00
+4.00
2
945
10:34:18
120.00
120.50
120.50
+3.50
4
943
10:34:18
120.00
120.50
120.50
+3.50
1
939
10:34:11
120.50
121.00
120.50
+3.50
14
938
10:33:23
120.50
121.00
121.00
+4.00
1
924
10:33:09
120.50
121.00
120.50
+3.50
7
923
10:33:00
120.50
121.00
121.00
+4.00
1
916
10:32:57
120.50
121.00
121.00
+4.00
5
915
10:32:56
120.50
121.00
120.50
+3.50
3
910
10:32:56
120.50
121.00
120.50
+3.50
1
907
10:32:47
120.50
121.00
121.00
+4.00
2
906
10:32:45
120.00
120.50
120.50
+3.50
23
904
10:32:43
120.00
120.50
120.50
+3.50
1
881
10:32:20
120.00
120.50
120.50
+3.50
9
880
10:32:16
120.00
120.50
120.50
+3.50
1
871
10:32:12
119.50
120.00
120.00
+3.00
13
870
10:32:12
119.50
120.00
120.00
+3.00
14
857
10:32:12
119.50
120.00
120.00
+3.00
1
843
10:32:12
119.50
120.00
120.00
+3.00
100
842
10:31:45
119.50
120.00
119.50
+2.50
5
742
10:31:24
119.50
120.00
120.00
+3.00
4
737
10:31:23
119.00
119.50
119.50
+2.50
24
733
10:31:20
119.00
119.50
119.50
+2.50
2
709
10:31:20
119.00
119.50
119.50
+2.50
3
707
10:31:14
119.00
119.50
119.50
+2.50
2
704
10:30:45
119.00
119.50
119.00
+2.00
2
702
10:30:43
119.00
119.50
119.50
+2.50
1
700
10:29:35
119.00
119.50
119.50
+2.50
1
699
10:26:34
119.50
120.00
119.50
+2.50
5
698
10:25:16
119.00
119.50
119.50
+2.50
6
693
10:25:13
119.00
119.50
119.50
+2.50
2
687
10:25:09
119.00
119.50
119.50
+2.50
2
685
10:25:02
119.00
119.50
119.00
+2.00
1
683
10:24:26
119.00
119.50
119.50
+2.50
1
682
10:23:54
119.00
119.50
119.50
+2.50
1
681
10:23:41
119.00
119.50
119.50
+2.50
4
680
10:23:37
119.50
120.00
119.50
+2.50
15
676
10:23:29
119.50
120.00
120.00
+3.00
1
661
10:23:28
119.50
120.00
119.50
+2.50
1
660
10:23:22
119.50
120.00
120.00
+3.00
1
659
10:23:18
119.50
120.00
120.00
+3.00
1
658
10:23:16
119.50
120.00
119.50
+2.50
2
657
10:23:05
119.50
120.00
120.00
+3.00
1
655
10:23:04
119.50
120.00
119.50
+2.50
1
654
10:22:34
119.50
120.00
119.50
+2.50
2
653
10:22:31
119.50
120.00
119.50
+2.50
1
651
10:22:27
119.50
120.00
120.00
+3.00
1
650
10:22:09
119.50
120.00
119.50
+2.50
1
649
10:21:53
119.00
119.50
119.50
+2.50
3
648
10:21:52
119.00
119.50
119.50
+2.50
6
645
10:21:42
119.00
120.00
120.00
+3.00
5
639
10:21:37
119.00
119.50
119.50
+2.50
39
634
10:21:37
119.00
119.50
119.50
+2.50
3
595
10:21:37
119.00
119.50
119.50
+2.50
11
592
10:21:37
118.50
119.00
119.00
+2.00
54
581
10:21:28
118.50
119.00
119.00
+2.00
1
527
10:21:06
118.50
119.00
119.00
+2.00
1
526
10:20:58
118.50
119.00
119.00
+2.00
1
525
10:20:57
118.50
119.00
119.00
+2.00
1
524
10:20:26
118.50
119.00
119.00
+2.00
1
523
10:20:20
118.50
119.00
119.00
+2.00
1
522
10:19:55
118.00
119.00
119.00
+2.00
1
521
10:19:24
118.00
119.00
119.00
+2.00
1
520
10:19:06
118.00
118.50
118.50
+1.50
3
519
10:19:05
118.50
119.00
118.50
+1.50
7
516
10:18:53
118.50
119.00
119.00
+2.00
1
509
10:18:22
118.50
119.00
119.00
+2.00
1
508
10:18:20
118.50
119.00
119.00
+2.00
1
507
10:17:51
118.50
119.00
119.00
+2.00
1
506
10:17:20
118.50
119.00
119.00
+2.00
1
505
10:17:08
118.50
119.00
118.50
+1.50
1
504
10:16:49
118.50
119.00
119.00
+2.00
1
503
10:16:46
118.50
119.00
118.50
+1.50
1
502
10:16:19
118.50
119.00
119.00
+2.00
1
501
10:16:11
118.50
119.00
118.50
+1.50
1
500
10:16:00
118.50
119.00
118.50
+1.50
5
499
10:15:48
118.50
119.00
119.00
+2.00
1
494
10:15:45
118.50
119.00
118.50
+1.50
1
493
10:15:42
118.50
119.00
119.00
+2.00
1
492
10:15:41
118.50
119.00
118.50
+1.50
5
491
10:15:28
118.50
119.00
119.00
+2.00
1
486
10:15:17
118.50
119.00
119.00
+2.00
2
485
10:15:17
118.50
119.00
119.00
+2.00
1
483
10:15:17
118.50
119.00
119.00
+2.00
2
482
10:15:17
118.50
119.00
119.00
+2.00
7
480
10:15:17
118.50
119.00
119.00
+2.00
1
473
10:15:14
118.50
119.00
119.00
+2.00
1
472
10:14:46
118.50
119.00
119.00
+2.00
1
471
10:14:46
118.50
119.00
119.00
+2.00
1
470
10:14:46
118.00
118.50
118.50
+1.50
7
469
10:14:46
118.00
118.50
118.50
+1.50
3
462
10:14:46
118.00
118.50
118.50
+1.50
1
459
10:14:14
118.00
118.50
118.50
+1.50
1
458
10:13:43
118.00
118.50
118.50
+1.50
1
457
10:13:12
118.00
118.50
118.50
+1.50
1
456
10:12:42
118.00
118.50
118.50
+1.50
1
455
10:12:41
118.00
118.50
118.50
+1.50
1
454
10:12:10
118.00
118.50
118.50
+1.50
1
453
10:11:39
118.00
118.50
118.50
+1.50
1
452
10:11:23
118.00
118.50
118.50
+1.50
1
451
10:11:08
118.00
118.50
118.50
+1.50
1
450
10:10:37
118.00
118.50
118.50
+1.50
1
449
10:10:27
118.00
118.50
118.00
+1.00
2
448
10:10:06
118.00
118.50
118.50
+1.50
1
446
10:09:35
118.00
118.50
118.50
+1.50
1
445
10:09:14
118.00
118.50
118.00
+1.00
1
444
10:09:04
118.00
118.50
118.50
+1.50
1
443
10:08:33
118.00
118.50
118.50
+1.50
1
442
10:08:02
118.00
118.50
118.50
+1.50
1
441
10:07:31
118.00
118.50
118.50
+1.50
1
440
10:07:00
118.00
118.50
118.50
+1.50
1
439
10:06:29
118.00
118.50
118.50
+1.50
1
438
10:05:58
118.00
118.50
118.50
+1.50
1
437
10:05:28
118.00
118.50
118.50
+1.50
1
436
10:05:10
118.00
118.50
118.50
+1.50
2
435
10:04:57
118.00
118.50
118.50
+1.50
1
433
10:04:30
118.00
118.50
118.50
+1.50
1
432
10:04:26
118.00
118.50
118.50
+1.50
1
431
10:03:55
118.00
118.50
118.50
+1.50
1
430
10:03:24
118.00
118.50
118.50
+1.50
1
429
10:02:53
118.00
118.50
118.50
+1.50
1
428
10:02:23
118.00
118.50
118.50
+1.50
1
427
10:01:51
118.00
118.50
118.50
+1.50
1
426
10:01:20
118.00
118.50
118.00
+1.00
1
425
10:01:20
118.00
118.50
118.50
+1.50
1
424
10:00:48
118.00
118.50
118.50
+1.50
1
423
10:00:17
118.00
118.50
118.50
+1.50
1
422
09:59:46
118.00
118.50
118.50
+1.50
1
421
09:59:15
118.00
118.50
118.50
+1.50
1
420
09:58:50
118.00
118.50
118.50
+1.50
1
419
09:58:47
118.00
118.50
118.50
+1.50
7
418
09:58:44
118.00
118.50
118.50
+1.50
1
411
09:58:44
118.00
118.50
118.50
+1.50
1
410
09:58:13
118.00
118.50
118.50
+1.50
1
409
09:57:42
118.00
118.50
118.50
+1.50
1
408
09:57:11
118.00
118.50
118.50
+1.50
1
407
09:56:40
118.00
118.50
118.50
+1.50
1
406
09:56:32
118.00
118.50
118.50
+1.50
1
405
09:56:09
118.00
118.50
118.50
+1.50
1
404
09:55:39
118.00
118.50
118.50
+1.50
1
403
09:55:08
118.00
118.50
118.50
+1.50
1
402
09:54:40
118.00
118.50
118.50
+1.50
1
401
09:54:37
118.00
118.50
118.50
+1.50
1
400
09:54:33
117.50
118.00
118.00
+1.00
9
399
09:54:33
117.50
118.00
118.00
+1.00
1
390
09:54:17
117.50
118.00
118.00
+1.00
3
389
09:54:17
117.50
118.00
118.00
+1.00
3
386
09:54:17
117.50
118.00
118.00
+1.00
1
383
09:54:17
118.00
118.50
118.00
+1.00
3
382
09:54:06
118.00
118.50
118.50
+1.50
1
379
09:54:04
118.00
118.50
118.00
+1.00
20
378
09:53:35
118.00
118.50
118.50
+1.50
1
358
09:53:34
118.00
118.50
118.50
+1.50
1
357
09:53:04
118.00
118.50
118.50
+1.50
1
356
09:52:51
118.00
118.50
118.50
+1.50
1
355
09:52:35
118.00
118.50
118.50
+1.50
1
354
09:52:33
118.00
118.50
118.50
+1.50
1
353
09:52:01
118.00
118.50
118.50
+1.50
1
352
09:51:30
118.00
118.50
118.50
+1.50
1
351
09:50:59
118.00
118.50
118.50
+1.50
1
350
09:50:28
118.00
118.50
118.50
+1.50
1
349
09:49:57
118.00
118.50
118.50
+1.50
1
348
09:49:47
118.00
118.50
118.50
+1.50
1
347
09:49:26
118.00
118.50
118.50
+1.50
1
346
09:48:55
118.00
118.50
118.50
+1.50
1
345
09:48:24
118.00
118.50
118.50
+1.50
1
344
09:48:19
118.00
118.50
118.00
+1.00
1
343
09:48:07
117.50
118.00
118.00
+1.00
1
342
09:47:54
117.50
118.50
118.50
+1.50
1
341
09:47:23
117.50
118.00
118.00
+1.00
11
340
09:47:23
117.50
118.00
118.00
+1.00
1
329
09:47:13
117.50
118.00
118.00
+1.00
1
328
09:46:52
117.50
118.00
118.00
+1.00
1
327
09:46:21
117.50
118.00
118.00
+1.00
1
326
09:45:50
117.50
118.00
118.00
+1.00
1
325
09:45:19
117.50
118.00
118.00
+1.00
1
324
09:44:48
117.50
118.00
118.00
+1.00
1
323
09:44:17
117.50
118.00
118.00
+1.00
1
322
09:44:16
117.50
118.00
118.00
+1.00
1
321
09:43:45
117.50
118.00
118.00
+1.00
1
320
09:43:19
117.50
118.00
118.00
+1.00
2
319
09:43:16
118.00
118.50
118.00
+1.00
3
317
09:43:16
118.00
118.50
118.00
+1.00
1
314
09:43:14
118.00
118.50
118.50
+1.50
1
313
09:43:07
118.00
118.50
118.00
+1.00
1
312
09:43:06
118.00
118.50
118.00
+1.00
5
311
09:42:57
118.00
118.50
118.00
+1.00
2
306
09:42:44
118.00
118.50
118.00
+1.00
2
304
09:42:43
118.00
118.50
118.50
+1.50
1
302
09:42:14
118.00
118.50
118.50
+1.50
1
301
09:42:12
118.00
118.50
118.50
+1.50
1
300
09:41:41
118.00
118.50
118.50
+1.50
1
299
09:41:10
118.00
118.50
118.50
+1.50
1
298
09:41:01
118.00
118.50
118.50
+1.50
1
297
09:40:42
118.00
118.50
118.50
+1.50
1
296
09:40:39
118.00
118.50
118.50
+1.50
1
295
09:40:08
118.00
118.50
118.50
+1.50
1
294
09:39:37
118.00
118.50
118.50
+1.50
1
293
09:39:30
118.00
118.50
118.50
+1.50
1
292
09:39:30
118.00
118.50
118.50
+1.50
1
291
09:39:06
118.00
118.50
118.50
+1.50
1
290
09:39:06
118.00
118.50
118.50
+1.50
1
289
09:38:35
118.00
118.50
118.50
+1.50
1
288
09:38:35
118.00
118.50
118.00
+1.00
1
287
09:38:10
118.00
118.50
118.00
+1.00
1
286
09:38:05
118.00
118.50
118.50
+1.50
1
285
09:37:34
118.00
118.50
118.50
+1.50
1
284
09:37:07
118.00
118.50
118.50
+1.50
1
283
09:37:03
118.00
118.50
118.50
+1.50
1
282
09:36:32
118.00
118.50
118.50
+1.50
1
281
09:36:10
118.00
118.50
118.50
+1.50
1
280
09:36:01
118.00
118.50
118.50
+1.50
3
279
09:36:01
118.00
118.50
118.50
+1.50
1
276
09:35:29
118.00
118.50
118.50
+1.50
1
275
09:34:58
118.00
118.50
118.50
+1.50
1
274
09:34:27
118.00
118.50
118.50
+1.50
1
273
09:33:56
118.00
118.50
118.50
+1.50
1
272
09:33:30
118.00
118.50
118.50
+1.50
2
271
09:33:25
118.00
118.50
118.50
+1.50
1
269
09:32:54
118.00
118.50
118.50
+1.50
1
268
09:32:47
118.00
118.50
118.00
+1.00
1
267
09:32:23
118.00
118.50
118.50
+1.50
1
266
09:31:52
118.00
118.50
118.50
+1.50
1
265
09:31:21
118.00
118.50
118.50
+1.50
1
264
09:30:54
118.00
118.50
118.00
+1.00
2
263
09:30:50
118.00
118.50
118.50
+1.50
1
261
09:30:19
117.50
118.50
118.50
+1.50
1
260
09:30:12
117.50
118.00
118.00
+1.00
12
259
09:29:58
117.50
118.00
118.00
+1.00
3
247
09:29:48
117.50
118.00
118.00
+1.00
1
244
09:29:47
117.50
118.00
118.00
+1.00
1
243
09:29:47
117.50
118.00
118.00
+1.00
1
242
09:29:47
118.00
118.50
118.00
+1.00
8
241
09:29:39
118.00
118.50
118.50
+1.50
1
233
09:29:38
118.00
118.50
118.50
+1.50
1
232
09:29:38
118.00
118.50
118.00
+1.00
5
231
09:29:17
118.00
118.50
118.50
+1.50
1
226
09:29:14
118.00
118.50
118.00
+1.00
10
225
09:29:14
118.00
118.50
118.00
+1.00
1
215
09:28:46
117.50
118.50
118.50
+1.50
1
214
09:28:33
117.50
118.00
118.00
+1.00
1
213
09:28:32
117.50
118.50
117.50
+0.50
1
212
09:28:31
117.50
118.00
118.00
+1.00
1
211
09:28:16
118.00
118.50
118.00
+1.00
5
210
09:28:15
118.00
118.50
118.50
+1.50
1
205
09:28:10
118.00
118.50
118.00
+1.00
1
204
09:27:57
118.00
118.50
118.00
+1.00
10
203
09:27:57
118.00
118.50
118.00
+1.00
5
193
09:27:45
118.00
118.50
118.50
+1.50
1
188
09:27:28
118.00
118.50
118.00
+1.00
1
187
09:27:14
118.00
118.50
118.50
+1.50
1
186
09:26:43
118.00
118.50
118.50
+1.50
1
185
09:26:12
118.00
118.50
118.50
+1.50
1
184
09:25:40
118.00
118.50
118.50
+1.50
1
183
09:25:10
118.00
118.50
118.50
+1.50
1
182
09:24:38
118.00
118.50
118.50
+1.50
1
181
09:24:20
118.00
118.50
118.50
+1.50
2
180
09:24:07
118.00
118.50
118.50
+1.50
1
178
09:23:36
118.00
118.50
118.50
+1.50
1
177
09:23:24
118.00
118.50
118.50
+1.50
1
176
09:23:05
118.00
118.50
118.50
+1.50
1
175
09:23:01
118.00
118.50
118.00
+1.00
1
174
09:22:34
118.00
118.50
118.50
+1.50
1
173
09:22:03
118.00
118.50
118.50
+1.50
1
172
09:22:01
118.00
118.50
118.50
+1.50
2
171
09:21:32
118.00
118.50
118.50
+1.50
1
169
09:21:01
117.50
118.00
118.00
+1.00
7
168
09:21:01
117.50
118.00
118.00
+1.00
1
161
09:20:30
117.50
118.00
118.00
+1.00
1
160
09:20:07
117.50
118.00
118.00
+1.00
1
159
09:19:59
117.50
118.00
118.00
+1.00
1
158
09:19:28
117.50
118.00
118.00
+1.00
1
157
09:18:58
117.50
118.00
118.00
+1.00
1
156
09:18:27
117.50
118.00
118.00
+1.00
1
155
09:18:00
117.50
118.00
118.00
+1.00
1
154
09:17:56
117.50
118.00
118.00
+1.00
1
153
09:17:55
117.50
118.00
118.00
+1.00
1
152
09:17:54
118.00
118.50
118.00
+1.00
6
151
09:17:50
118.00
118.50
118.00
+1.00
1
145
09:17:25
118.00
118.50
118.50
+1.50
1
144
09:17:21
118.00
118.50
118.00
+1.00
5
143
09:17:17
118.00
118.50
118.50
+1.50
6
138
09:17:16
118.00
118.50
118.00
+1.00
2
132
09:17:16
117.50
118.00
118.00
+1.00
40
130
09:16:54
117.50
118.00
118.00
+1.00
1
90
09:16:22
117.50
118.00
118.00
+1.00
1
89
09:15:51
117.50
118.00
118.00
+1.00
1
88
09:15:49
117.50
118.00
118.00
+1.00
1
87
09:15:20
117.50
118.00
118.00
+1.00
1
86
09:14:49
117.50
118.00
118.00
+1.00
1
85
09:14:18
117.00
118.00
118.00
+1.00
1
84
09:14:04
117.00
117.50
117.50
+0.50
1
83
09:13:47
117.00
117.50
117.50
+0.50
1
82
09:13:47
117.00
117.50
117.50
+0.50
1
81
09:13:42
117.00
117.50
117.50
+0.50
1
80
09:13:25
117.00
117.50
117.50
+0.50
1
79
09:13:16
117.00
117.50
117.50
+0.50
1
78
09:12:45
117.00
117.50
117.50
+0.50
1
77
09:12:42
117.00
117.50
117.50
+0.50
2
76
09:12:20
117.00
117.50
117.50
+0.50
1
74
09:12:14
117.00
117.50
117.50
+0.50
1
73
09:11:52
117.00
117.50
117.50
+0.50
1
72
09:11:43
117.00
117.50
117.50
+0.50
1
71
09:11:15
117.00
117.50
117.50
+0.50
1
70
09:11:12
117.00
117.50
117.50
+0.50
1
69
09:10:42
117.00
117.50
117.50
+0.50
1
68
09:10:26
117.00
117.50
117.50
+0.50
2
67
09:10:22
117.00
117.50
117.50
+0.50
1
65
09:10:11
117.00
117.50
117.50
+0.50
1
64
09:09:40
117.00
117.50
117.50
+0.50
1
63
09:09:09
117.00
117.50
117.50
+0.50
1
62
09:08:38
117.00
117.50
117.50
+0.50
1
61
09:08:17
117.00
117.50
117.50
+0.50
2
60
09:08:06
117.00
118.00
118.00
+1.00
1
58
09:07:54
117.00
117.50
117.50
+0.50
2
57
09:07:53
117.00
117.50
117.50
+0.50
1
55
09:07:53
116.50
117.00
117.50
+0.50
18
54
09:07:53
116.50
117.00
117.00
0
4
36
09:07:40
116.50
117.00
117.00
0
1
32
09:07:37
116.50
117.00
117.00
0
2
31
09:07:35
116.50
117.00
117.00
0
1
29
09:07:35
116.50
117.00
117.00
0
1
28
09:07:09
116.50
117.00
117.00
0
1
27
09:07:04
116.50
117.00
117.00
0
1
26
09:06:33
116.50
117.00
117.00
0
1
25
09:06:03
116.50
117.00
117.00
0
1
24
09:05:31
116.50
117.00
117.00
0
1
23
09:05:07
116.50
117.00
117.00
0
1
22
09:03:37
116.50
117.00
116.50
-0.50
1
21
09:03:16
116.50
117.00
116.50
-0.50
1
20
09:03:02
116.50
117.00
116.50
-0.50
2
19
09:02:59
116.00
116.50
116.50
-0.50
2
17
09:02:23
116.50
117.00
116.50
-0.50
1
15
09:00:24
117.00
117.50
117.00
0
7
14
09:00:24
117.00
117.50
117.00
0
3
7
09:00:11
--
--
117.00
0
4
4
其他人也逛...
蒲公英 環保抽取式衛生紙(130抽x10包x7串/箱)
【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)
LG PuriCare 360°空氣清淨機 寵物功能加強版(單層)AS651DSS0
MyCard 3290點虛擬點數卡
ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)
肯德基青花椒香麻脆雞蛋撻套餐好禮即享券
【NWT威技】WiFi智能一級能效6L除濕機(WDH-06EF)
MyCard 2000點虛擬點數卡
舒潔 棉柔舒適平版衛生紙(300抽X6包X8串/箱)
Apple iPhone 16 Pro Max (256G)
Apple iPhone 16 Pro (256G)
小米 Xiaomi 15 Ultra 16GB / 512GB
Google TV Streamer (4K)
SK-II 青春露(230ml)
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
蒲公英 環保抽取式衛生紙(130抽x10包x7串/箱)
【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)
LG PuriCare 360°空氣清淨機 寵物功能加強版(單層)AS651DSS0
MyCard 3290點虛擬點數卡
ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)
肯德基青花椒香麻脆雞蛋撻套餐好禮即享券
【NWT威技】WiFi智能一級能效6L除濕機(WDH-06EF)
MyCard 2000點虛擬點數卡
個股名稱
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
大同
群創
廣達
統一
緯創
網家
群創
大成鋼
萬海
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
DeepSeek是什麼
股市新聞
除權息
儲能概念股
CPO、BBU概念股
戰爭概念股
降息概念股
最近查詢
我的自選股
價量排行
即時重大訊息
最近 10 檔查詢個股
(看全部)
編輯
股票
成交價
漲跌
漲跌幅
成交張
聯華食
132.00
-3.00
-2.22%
3,088
漢田生技
98.50
+0.50
+0.51%
47
天 剛
48.35
+1.05
+2.22%
8
『最近查詢個股』以暫存檔案紀錄，無法永久保存，登入PChome會員保存『最近查詢個股』。
更多
加密貨幣
比特幣
BTC
83973.49
-2,899.46
-3.34%
以太幣
ETH
1974.45
-83.50
-4.06%
瑞波幣
XRP
2.40
-0.15
-5.73%
比特幣現金
BCH
327.79
-17.83
-5.16%
萊特幣
LTC
92.66
-1.40
-1.49%
卡達幣
ADA
0.710054
-0.03
-4.59%
波場幣
TRX
0.236626
0.01
2.45%
恆星幣
XLM
0.278497
-0.01
-4.20%
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。
．
設
PChome為首頁
．
廣告刊登
．
消費者保護
．
兒童網路安全
．
About PChome
．
徵才
網路家庭版權所有、轉載必究
Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.
