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
泡泡瑪特躍外國人商標申請冠軍 統一蟬聯本國冠軍
熱門
富邦人壽獲配SpaceX 5萬股 投入675萬美元
更新報價
台中銀
(2812)
金融保險
上市
中纖
集團
19.50
▲+0.30
+1.56%
2.56
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.30
13,144
19.45
68
19.50
537
19.35
19.65
19.35
19.20
+ 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
19.45
19.50
19.50
+0.30
23
13144
13:30:00
19.45
19.50
19.50
+0.30
335
13121
13:24:58
19.45
19.50
19.45
+0.25
1
12786
13:24:44
19.45
19.50
19.45
+0.25
2
12785
13:24:44
19.45
19.50
19.45
+0.25
25
12783
13:24:41
19.45
19.50
19.45
+0.25
1
12758
13:24:30
19.45
19.50
19.50
+0.30
2
12757
13:24:20
19.45
19.50
19.45
+0.25
2
12755
13:24:18
19.45
19.50
19.45
+0.25
25
12753
13:24:01
19.45
19.50
19.45
+0.25
1
12728
13:23:59
19.45
19.50
19.45
+0.25
5
12727
13:23:56
19.45
19.50
19.45
+0.25
1
12722
13:23:47
19.45
19.50
19.45
+0.25
1
12721
13:23:45
19.45
19.50
19.45
+0.25
7
12720
13:23:45
19.45
19.50
19.45
+0.25
2
12713
13:23:39
19.45
19.50
19.45
+0.25
3
12711
13:23:15
19.45
19.50
19.50
+0.30
2
12708
13:23:08
19.45
19.50
19.50
+0.30
5
12706
13:23:01
19.45
19.50
19.45
+0.25
5
12701
13:22:50
19.45
19.50
19.45
+0.25
1
12696
13:22:50
19.45
19.50
19.45
+0.25
2
12695
13:22:49
19.45
19.50
19.45
+0.25
1
12693
13:22:14
19.45
19.50
19.45
+0.25
7
12692
13:22:01
19.45
19.50
19.45
+0.25
2
12685
13:21:43
19.45
19.50
19.50
+0.30
2
12683
13:21:41
19.45
19.50
19.45
+0.25
1
12681
13:21:21
19.45
19.50
19.50
+0.30
2
12680
13:20:49
19.45
19.50
19.45
+0.25
2
12678
13:20:47
19.45
19.50
19.45
+0.25
1
12676
13:20:34
19.45
19.50
19.45
+0.25
1
12675
13:20:32
19.45
19.50
19.50
+0.30
3
12674
13:20:32
19.45
19.50
19.45
+0.25
10
12671
13:20:27
19.45
19.50
19.50
+0.30
2
12661
13:20:17
19.45
19.50
19.45
+0.25
1
12659
13:20:00
19.45
19.50
19.45
+0.25
1
12658
13:19:55
19.45
19.50
19.45
+0.25
1
12657
13:19:14
19.45
19.50
19.45
+0.25
2
12656
13:19:08
19.45
19.50
19.45
+0.25
1
12654
13:19:04
19.45
19.50
19.45
+0.25
6
12653
13:18:46
19.45
19.50
19.45
+0.25
1
12647
13:18:38
19.45
19.50
19.45
+0.25
2
12646
13:18:12
19.45
19.50
19.45
+0.25
1
12644
13:18:11
19.45
19.50
19.45
+0.25
5
12643
13:18:06
19.45
19.50
19.45
+0.25
1
12638
13:17:36
19.45
19.50
19.45
+0.25
11
12637
13:17:34
19.45
19.50
19.45
+0.25
20
12626
13:16:44
19.45
19.50
19.45
+0.25
1
12606
13:16:12
19.45
19.50
19.45
+0.25
3
12605
13:16:01
19.45
19.50
19.45
+0.25
1
12602
13:15:36
19.45
19.50
19.45
+0.25
2
12601
13:14:51
19.45
19.50
19.45
+0.25
1
12599
13:14:43
19.45
19.50
19.45
+0.25
1
12598
13:14:36
19.45
19.50
19.50
+0.30
10
12597
13:14:36
19.45
19.50
19.50
+0.30
3
12587
13:14:13
19.45
19.50
19.50
+0.30
4
12584
13:14:07
19.45
19.50
19.45
+0.25
1
12580
13:14:04
19.45
19.50
19.45
+0.25
5
12579
13:13:43
19.45
19.50
19.45
+0.25
1
12574
13:13:43
19.45
19.50
19.45
+0.25
2
12573
13:13:30
19.45
19.50
19.45
+0.25
1
12571
13:13:27
19.45
19.50
19.45
+0.25
1
12570
13:13:13
19.45
19.50
19.45
+0.25
1
12569
13:13:10
19.45
19.50
19.45
+0.25
5
12568
13:12:48
19.45
19.50
19.45
+0.25
1
12563
13:12:02
19.45
19.50
19.45
+0.25
1
12562
13:12:01
19.45
19.50
19.45
+0.25
1
12561
13:11:42
19.45
19.50
19.45
+0.25
1
12560
13:11:16
19.45
19.50
19.45
+0.25
3
12559
13:11:14
19.45
19.50
19.45
+0.25
1
12556
13:10:24
19.45
19.50
19.45
+0.25
3
12555
13:10:06
19.45
19.50
19.50
+0.30
40
12552
13:10:05
19.45
19.50
19.50
+0.30
1
12512
13:09:41
19.45
19.50
19.50
+0.30
1
12511
13:09:25
19.45
19.50
19.45
+0.25
4
12510
13:08:58
19.45
19.50
19.45
+0.25
3
12506
13:08:37
19.40
19.50
19.50
+0.30
2
12503
13:08:27
19.40
19.45
19.45
+0.25
26
12501
13:08:27
19.40
19.45
19.45
+0.25
10
12475
13:08:27
19.40
19.45
19.45
+0.25
1
12465
13:08:27
19.40
19.45
19.45
+0.25
2
12464
13:08:26
19.40
19.45
19.40
+0.20
100
12462
13:08:25
19.40
19.45
19.45
+0.25
5
12362
13:08:12
19.40
19.45
19.45
+0.25
30
12357
13:08:01
19.40
19.45
19.40
+0.20
1
12327
13:07:53
19.40
19.45
19.45
+0.25
2
12326
13:07:45
19.40
19.45
19.40
+0.20
1
12324
13:07:39
19.40
19.45
19.45
+0.25
3
12323
13:07:39
19.40
19.45
19.45
+0.25
3
12320
13:06:43
19.40
19.45
19.45
+0.25
6
12317
13:06:41
19.40
19.45
19.45
+0.25
10
12311
13:06:37
19.40
19.45
19.40
+0.20
1
12301
13:06:35
19.40
19.45
19.45
+0.25
10
12300
13:06:29
19.40
19.45
19.45
+0.25
10
12290
13:06:14
19.40
19.45
19.45
+0.25
8
12280
13:06:14
19.40
19.45
19.45
+0.25
22
12272
13:04:17
19.40
19.50
19.40
+0.20
1
12250
13:04:16
19.40
19.50
19.40
+0.20
1
12249
13:04:10
19.40
19.45
19.45
+0.25
31
12248
13:04:10
19.45
19.50
19.45
+0.25
1
12217
13:04:01
19.40
19.45
19.45
+0.25
2
12216
13:04:01
19.45
19.50
19.45
+0.25
4
12214
13:04:01
19.45
19.50
19.45
+0.25
1
12210
13:04:00
19.40
19.45
19.45
+0.25
5
12209
13:04:00
19.45
19.50
19.45
+0.25
7
12204
13:03:48
19.45
19.50
19.45
+0.25
2
12197
13:03:42
19.45
19.50
19.45
+0.25
1
12195
13:02:56
19.45
19.50
19.45
+0.25
3
12194
13:02:20
19.45
19.50
19.45
+0.25
1
12191
13:02:18
19.45
19.50
19.45
+0.25
3
12190
13:01:59
19.40
19.45
19.45
+0.25
10
12187
13:01:42
19.40
19.50
19.50
+0.30
20
12177
13:01:37
19.40
19.50
19.50
+0.30
84
12157
13:01:37
19.40
19.45
19.45
+0.25
1
12073
13:01:36
19.45
19.50
19.45
+0.25
10
12072
13:01:22
19.45
19.50
19.45
+0.25
2
12062
13:01:02
19.40
19.45
19.45
+0.25
1
12060
13:00:57
19.45
19.50
19.45
+0.25
1
12059
13:00:53
19.40
19.45
19.45
+0.25
11
12058
13:00:47
19.45
19.50
19.45
+0.25
1
12047
13:00:22
19.45
19.50
19.45
+0.25
2
12046
13:00:18
19.45
19.50
19.45
+0.25
2
12044
13:00:07
19.40
19.45
19.45
+0.25
1
12042
13:00:03
19.45
19.50
19.45
+0.25
1
12041
13:00:02
19.40
19.45
19.45
+0.25
3
12040
13:00:02
19.45
19.50
19.45
+0.25
1
12037
12:59:55
19.40
19.45
19.45
+0.25
4
12036
12:59:55
19.45
19.50
19.45
+0.25
4
12032
12:59:51
19.40
19.45
19.45
+0.25
5
12028
12:59:51
19.45
19.50
19.45
+0.25
1
12023
12:59:46
19.40
19.45
19.45
+0.25
10
12022
12:59:46
19.45
19.50
19.45
+0.25
2
12012
12:59:40
19.45
19.50
19.45
+0.25
1
12010
12:57:56
19.45
19.50
19.45
+0.25
2
12009
12:57:18
19.45
19.50
19.45
+0.25
1
12007
12:57:15
19.45
19.50
19.45
+0.25
21
12006
12:56:02
19.45
19.50
19.45
+0.25
1
11985
12:55:59
19.45
19.50
19.45
+0.25
1
11984
12:55:35
19.45
19.50
19.45
+0.25
15
11983
12:54:34
19.45
19.50
19.45
+0.25
3
11968
12:53:49
19.45
19.50
19.45
+0.25
1
11965
12:52:45
19.45
19.50
19.45
+0.25
2
11964
12:51:39
19.45
19.50
19.45
+0.25
2
11962
12:51:24
19.45
19.50
19.45
+0.25
5
11960
12:51:24
19.45
19.50
19.45
+0.25
20
11955
12:51:01
19.45
19.50
19.45
+0.25
2
11935
12:50:21
19.45
19.50
19.45
+0.25
1
11933
12:50:15
19.45
19.50
19.45
+0.25
3
11932
12:50:07
19.45
19.50
19.45
+0.25
2
11929
12:49:31
19.45
19.50
19.45
+0.25
20
11927
12:49:29
19.45
19.50
19.45
+0.25
2
11907
12:49:12
19.45
19.50
19.45
+0.25
90
11905
12:48:49
19.45
19.50
19.45
+0.25
1
11815
12:46:53
19.45
19.50
19.45
+0.25
1
11814
12:46:20
19.45
19.50
19.45
+0.25
1
11813
12:46:15
19.45
19.50
19.50
+0.30
6
11812
12:46:12
19.45
19.50
19.45
+0.25
1
11806
12:46:05
19.45
19.50
19.45
+0.25
1
11805
12:44:58
19.45
19.50
19.45
+0.25
2
11804
12:44:14
19.45
19.50
19.45
+0.25
5
11802
12:44:14
19.45
19.50
19.45
+0.25
2
11797
12:44:12
19.45
19.50
19.50
+0.30
1
11795
12:43:25
19.45
19.50
19.45
+0.25
1
11794
12:43:14
19.45
19.50
19.45
+0.25
7
11793
12:42:15
19.45
19.50
19.45
+0.25
10
11786
12:41:56
19.45
19.50
19.45
+0.25
2
11776
12:41:22
19.45
19.50
19.50
+0.30
1
11774
12:40:11
19.45
19.50
19.50
+0.30
1
11773
12:39:57
19.45
19.50
19.45
+0.25
1
11772
12:39:11
19.45
19.50
19.50
+0.30
6
11771
12:38:08
19.45
19.50
19.50
+0.30
1
11765
12:37:55
19.50
19.55
19.50
+0.30
25
11764
12:37:45
19.50
19.55
19.50
+0.30
9
11739
12:37:44
19.45
19.50
19.50
+0.30
10
11730
12:37:39
19.45
19.50
19.50
+0.30
1
11720
12:37:39
19.50
19.55
19.50
+0.30
86
11719
12:37:38
19.50
19.55
19.50
+0.30
18
11633
12:37:26
19.50
19.55
19.50
+0.30
43
11615
12:37:26
19.50
19.55
19.50
+0.30
36
11572
12:37:26
19.50
19.55
19.50
+0.30
177
11536
12:36:44
19.50
19.55
19.55
+0.35
1
11359
12:36:44
19.50
19.55
19.55
+0.35
2
11358
12:36:42
19.50
19.55
19.55
+0.35
1
11356
12:36:42
19.45
19.50
19.50
+0.30
291
11355
12:36:36
19.45
19.50
19.45
+0.25
5
11064
12:36:29
19.45
19.50
19.45
+0.25
1
11059
12:36:29
19.45
19.50
19.45
+0.25
5
11058
12:36:12
19.45
19.50
19.45
+0.25
1
11053
12:34:32
19.45
19.50
19.45
+0.25
17
11052
12:33:01
19.45
19.50
19.45
+0.25
1
11035
12:33:00
19.45
19.50
19.45
+0.25
1
11034
12:31:41
19.45
19.50
19.45
+0.25
1
11033
12:31:19
19.45
19.50
19.45
+0.25
13
11032
12:30:58
19.45
19.50
19.45
+0.25
1
11019
12:30:37
19.45
19.50
19.45
+0.25
1
11018
12:30:03
19.40
19.50
19.50
+0.30
1
11017
12:29:58
19.40
19.45
19.45
+0.25
6
11016
12:29:58
19.45
19.50
19.45
+0.25
7
11010
12:29:57
19.40
19.45
19.45
+0.25
7
11003
12:29:38
19.40
19.45
19.45
+0.25
2
10996
12:29:33
19.40
19.50
19.40
+0.20
1
10994
12:29:07
19.40
19.50
19.40
+0.20
2
10993
12:28:39
19.40
19.50
19.40
+0.20
5
10991
12:28:30
19.40
19.50
19.40
+0.20
1
10986
12:27:51
19.40
19.50
19.50
+0.30
1
10985
12:26:59
19.40
19.50
19.50
+0.30
1
10984
12:26:14
19.40
19.50
19.50
+0.30
1
10983
12:26:12
19.45
19.50
19.45
+0.25
39
10982
12:26:10
19.45
19.50
19.45
+0.25
1
10943
12:26:09
19.40
19.45
19.45
+0.25
10
10942
12:26:02
19.40
19.45
19.45
+0.25
1
10932
12:25:53
19.40
19.45
19.40
+0.20
1
10931
12:25:49
19.40
19.45
19.45
+0.25
2
10930
12:25:22
19.40
19.50
19.50
+0.30
1
10928
12:25:20
19.45
19.50
19.45
+0.25
71
10927
12:25:20
19.40
19.45
19.45
+0.25
9
10856
12:25:18
19.40
19.45
19.45
+0.25
1
10847
12:25:17
19.40
19.45
19.45
+0.25
50
10846
12:25:11
19.40
19.45
19.40
+0.20
7
10796
12:24:54
19.40
19.45
19.40
+0.20
51
10789
12:24:37
19.40
19.45
19.45
+0.25
1
10738
12:24:37
19.40
19.45
19.40
+0.20
2
10737
12:24:35
19.40
19.45
19.45
+0.25
100
10735
12:24:10
19.40
19.45
19.40
+0.20
2
10635
12:23:56
19.40
19.45
19.40
+0.20
1
10633
12:23:48
19.40
19.45
19.40
+0.20
5
10632
12:23:31
19.40
19.45
19.40
+0.20
2
10627
12:23:04
19.40
19.45
19.40
+0.20
1
10625
12:22:45
19.40
19.45
19.40
+0.20
1
10624
12:19:06
19.40
19.45
19.40
+0.20
54
10623
12:18:51
19.40
19.45
19.45
+0.25
1
10569
12:18:51
19.40
19.45
19.45
+0.25
1
10568
12:18:51
19.40
19.45
19.45
+0.25
23
10567
12:18:49
19.45
19.50
19.45
+0.25
11
10544
12:18:49
19.45
19.50
19.45
+0.25
1
10533
12:18:49
19.45
19.50
19.45
+0.25
30
10532
12:18:49
19.45
19.50
19.45
+0.25
49
10502
12:18:49
19.45
19.50
19.45
+0.25
329
10453
12:17:33
19.45
19.50
19.50
+0.30
10
10124
12:16:54
19.45
19.50
19.45
+0.25
2
10114
12:15:59
19.45
19.50
19.50
+0.30
10
10112
12:15:54
19.45
19.50
19.50
+0.30
7
10102
12:14:40
19.45
19.50
19.50
+0.30
1
10095
12:14:38
19.45
19.50
19.45
+0.25
18
10094
12:13:23
19.45
19.50
19.45
+0.25
3
10076
12:13:07
19.45
19.50
19.45
+0.25
2
10073
12:12:52
19.45
19.50
19.50
+0.30
8
10071
12:12:52
19.45
19.50
19.50
+0.30
20
10063
12:12:17
19.50
19.55
19.45
+0.25
3
10043
12:12:17
19.50
19.55
19.50
+0.30
3
10040
12:11:16
19.50
19.55
19.55
+0.35
2
10037
12:10:10
19.45
19.55
19.55
+0.35
2
10035
12:09:33
19.50
19.55
19.50
+0.30
2
10033
12:09:07
19.45
19.55
19.55
+0.35
1
10031
12:09:06
19.50
19.55
19.50
+0.30
33
10030
12:08:27
19.50
19.55
19.50
+0.30
3
9997
12:07:30
19.50
19.55
19.55
+0.35
1
9994
12:07:15
19.50
19.55
19.50
+0.30
1
9993
12:07:15
19.50
19.55
19.50
+0.30
2
9992
12:06:20
19.50
19.55
19.50
+0.30
5
9990
12:06:15
19.50
19.55
19.50
+0.30
1
9985
12:05:34
19.50
19.55
19.50
+0.30
2
9984
12:03:37
19.50
19.55
19.50
+0.30
2
9982
12:03:23
19.50
19.55
19.50
+0.30
1
9980
12:02:42
19.50
19.55
19.50
+0.30
1
9979
12:02:28
19.50
19.55
19.50
+0.30
1
9978
12:01:58
19.50
19.55
19.50
+0.30
1
9977
12:01:44
19.50
19.55
19.55
+0.35
1
9976
12:01:39
19.50
19.55
19.50
+0.30
1
9975
12:01:33
19.45
19.50
19.50
+0.30
1
9974
12:01:06
19.50
19.55
19.50
+0.30
1
9973
12:00:57
19.50
19.55
19.50
+0.30
1
9972
12:00:50
19.50
19.55
19.50
+0.30
3
9971
12:00:33
19.50
19.55
19.50
+0.30
4
9968
11:59:38
19.45
19.55
19.55
+0.35
1
9964
11:59:37
19.45
19.55
19.45
+0.25
30
9963
11:59:22
19.50
19.55
19.50
+0.30
1
9933
11:59:17
19.45
19.50
19.50
+0.30
5
9932
11:59:12
19.50
19.55
19.50
+0.30
2
9927
11:58:49
19.50
19.55
19.50
+0.30
10
9925
11:58:29
19.45
19.50
19.50
+0.30
2
9915
11:58:29
19.45
19.50
19.50
+0.30
1
9913
11:57:45
19.45
19.50
19.50
+0.30
9
9912
11:57:14
19.50
19.55
19.50
+0.30
1
9903
11:57:13
19.45
19.50
19.50
+0.30
5
9902
11:57:13
19.45
19.50
19.50
+0.30
15
9897
11:57:12
19.50
19.55
19.50
+0.30
1
9882
11:57:07
19.50
19.55
19.50
+0.30
5
9881
11:56:49
19.50
19.55
19.50
+0.30
1
9876
11:55:52
19.45
19.55
19.45
+0.25
1
9875
11:55:22
19.45
19.55
19.55
+0.35
1
9874
11:55:21
19.50
19.55
19.50
+0.30
1
9873
11:55:21
19.45
19.50
19.50
+0.30
38
9872
11:55:21
19.45
19.50
19.50
+0.30
12
9834
11:54:22
19.50
19.55
19.50
+0.30
5
9822
11:54:02
19.50
19.55
19.50
+0.30
1
9817
11:53:20
19.50
19.55
19.50
+0.30
1
9816
11:53:04
19.45
19.50
19.50
+0.30
20
9815
11:52:53
19.45
19.50
19.50
+0.30
5
9795
11:52:49
19.50
19.55
19.45
+0.25
2
9790
11:52:49
19.50
19.55
19.50
+0.30
1
9788
11:52:24
19.50
19.55
19.50
+0.30
1
9787
11:52:09
19.45
19.50
19.50
+0.30
8
9786
11:52:09
19.50
19.55
19.50
+0.30
11
9778
11:52:09
19.50
19.55
19.50
+0.30
1
9767
11:51:58
19.45
19.50
19.50
+0.30
1
9766
11:51:58
19.45
19.50
19.50
+0.30
1
9765
11:51:58
19.50
19.55
19.50
+0.30
4
9764
11:51:06
19.45
19.50
19.50
+0.30
6
9760
11:49:25
19.45
19.55
19.55
+0.35
1
9754
11:49:24
19.45
19.55
19.45
+0.25
57
9753
11:48:56
19.50
19.55
19.50
+0.30
8
9696
11:47:41
19.50
19.55
19.55
+0.35
1
9688
11:46:55
19.50
19.55
19.50
+0.30
7
9687
11:46:51
19.45
19.50
19.50
+0.30
1
9680
11:46:51
19.45
19.50
19.50
+0.30
4
9679
11:46:51
19.45
19.50
19.50
+0.30
54
9675
11:46:51
19.50
19.55
19.50
+0.30
11
9621
11:46:35
19.50
19.55
19.50
+0.30
1
9610
11:46:16
19.50
19.55
19.50
+0.30
1
9609
11:46:07
19.50
19.55
19.50
+0.30
2
9608
11:46:07
19.50
19.55
19.50
+0.30
10
9606
11:46:06
19.50
19.55
19.50
+0.30
11
9596
11:45:39
19.50
19.55
19.50
+0.30
4
9585
11:45:20
19.50
19.55
19.50
+0.30
1
9581
11:44:34
19.50
19.55
19.50
+0.30
3
9580
11:43:48
19.50
19.55
19.50
+0.30
1
9577
11:43:46
19.50
19.55
19.50
+0.30
1
9576
11:43:22
19.50
19.55
19.50
+0.30
8
9575
11:43:00
19.50
19.55
19.50
+0.30
2
9567
11:41:49
19.50
19.55
19.50
+0.30
1
9565
11:41:28
19.50
19.55
19.50
+0.30
1
9564
11:41:27
19.50
19.55
19.50
+0.30
3
9563
11:40:55
19.50
19.55
19.50
+0.30
2
9560
11:40:53
19.50
19.55
19.50
+0.30
18
9558
11:40:52
19.45
19.50
19.50
+0.30
2
9540
11:40:30
19.50
19.55
19.50
+0.30
5
9538
11:40:25
19.45
19.50
19.50
+0.30
6
9533
11:40:25
19.50
19.55
19.50
+0.30
9
9527
11:40:21
19.50
19.55
19.50
+0.30
3
9518
11:39:56
19.50
19.55
19.55
+0.35
1
9515
11:39:31
19.50
19.55
19.55
+0.35
1
9514
11:39:22
19.50
19.55
19.55
+0.35
3
9513
11:39:07
19.50
19.55
19.55
+0.35
10
9510
11:38:26
19.50
19.55
19.55
+0.35
1
9500
11:38:24
19.50
19.55
19.50
+0.30
100
9499
11:38:18
19.50
19.55
19.50
+0.30
3
9399
11:37:47
19.50
19.55
19.50
+0.30
3
9396
11:37:43
19.50
19.55
19.50
+0.30
1
9393
11:36:58
19.50
19.55
19.50
+0.30
1
9392
11:36:39
19.50
19.55
19.50
+0.30
1
9391
11:36:33
19.50
19.55
19.50
+0.30
5
9390
11:34:22
19.50
19.55
19.50
+0.30
1
9385
11:33:52
19.50
19.55
19.55
+0.35
1
9384
11:33:37
19.50
19.55
19.50
+0.30
1
9383
11:32:58
19.50
19.55
19.50
+0.30
3
9382
11:32:24
19.50
19.55
19.55
+0.35
7
9379
11:31:51
19.50
19.55
19.55
+0.35
1
9372
11:31:49
19.50
19.55
19.55
+0.35
110
9371
11:31:34
19.50
19.55
19.50
+0.30
1
9261
11:31:23
19.50
19.55
19.50
+0.30
5
9260
11:30:57
19.50
19.55
19.50
+0.30
37
9255
11:30:18
19.50
19.55
19.50
+0.30
1
9218
11:29:52
19.50
19.55
19.55
+0.35
1
9217
11:28:22
19.50
19.55
19.55
+0.35
3
9216
11:27:45
19.50
19.55
19.50
+0.30
2
9213
11:27:27
19.50
19.55
19.50
+0.30
1
9211
11:27:06
19.50
19.55
19.50
+0.30
1
9210
11:26:42
19.50
19.55
19.50
+0.30
2
9209
11:25:58
19.45
19.55
19.55
+0.35
1
9207
11:24:43
19.45
19.55
19.55
+0.35
2
9206
11:24:14
19.45
19.50
19.50
+0.30
37
9204
11:24:14
19.45
19.50
19.50
+0.30
3
9167
11:24:14
19.50
19.55
19.50
+0.30
60
9164
11:23:57
19.50
19.55
19.50
+0.30
1
9104
11:23:42
19.50
19.55
19.50
+0.30
2
9103
11:23:38
19.50
19.55
19.50
+0.30
6
9101
11:23:13
19.50
19.55
19.50
+0.30
1
9095
11:22:59
19.50
19.55
19.50
+0.30
5
9094
11:22:15
19.50
19.55
19.50
+0.30
1
9089
11:21:51
19.50
19.55
19.50
+0.30
25
9088
11:21:15
19.50
19.55
19.50
+0.30
1
9063
11:19:19
19.50
19.55
19.55
+0.35
33
9062
11:18:50
19.50
19.55
19.50
+0.30
5
9029
11:16:42
19.50
19.55
19.50
+0.30
2
9024
11:16:11
19.50
19.55
19.50
+0.30
2
9022
11:15:21
19.50
19.55
19.50
+0.30
3
9020
11:12:10
19.50
19.55
19.55
+0.35
1
9017
11:11:23
19.50
19.55
19.50
+0.30
1
9016
11:10:35
19.50
19.55
19.50
+0.30
4
9015
11:10:24
19.50
19.55
19.50
+0.30
2
9011
11:10:19
19.50
19.55
19.55
+0.35
1
9009
11:09:46
19.50
19.55
19.55
+0.35
1
9008
11:08:32
19.50
19.55
19.55
+0.35
1
9007
11:08:15
19.50
19.55
19.55
+0.35
1
9006
11:07:58
19.50
19.55
19.55
+0.35
2
9005
11:07:40
19.50
19.55
19.55
+0.35
1
9003
11:07:07
19.50
19.55
19.55
+0.35
1
9002
11:07:04
19.50
19.55
19.55
+0.35
10
9001
11:06:57
19.50
19.55
19.55
+0.35
10
8991
11:06:48
19.50
19.55
19.55
+0.35
10
8981
11:06:47
19.50
19.55
19.50
+0.30
1
8971
11:06:05
19.50
19.55
19.50
+0.30
2
8970
11:05:00
19.50
19.55
19.55
+0.35
1
8968
11:03:20
19.50
19.55
19.50
+0.30
3
8967
11:03:05
19.50
19.55
19.50
+0.30
1
8964
11:02:50
19.50
19.55
19.50
+0.30
3
8963
11:02:43
19.50
19.55
19.50
+0.30
2
8960
11:02:32
19.50
19.55
19.50
+0.30
2
8958
11:02:16
19.50
19.55
19.50
+0.30
1
8956
11:02:16
19.50
19.55
19.50
+0.30
1
8955
11:02:00
19.50
19.55
19.50
+0.30
23
8954
11:01:13
19.50
19.55
19.50
+0.30
1
8931
11:00:31
19.50
19.55
19.50
+0.30
2
8930
11:00:06
19.50
19.55
19.50
+0.30
10
8928
10:59:45
19.50
19.55
19.50
+0.30
1
8918
10:59:15
19.50
19.55
19.50
+0.30
2
8917
10:59:13
19.50
19.55
19.50
+0.30
2
8915
10:58:49
19.50
19.55
19.50
+0.30
1
8913
10:58:01
19.50
19.55
19.50
+0.30
2
8912
10:57:58
19.50
19.55
19.50
+0.30
2
8910
10:57:52
19.50
19.55
19.55
+0.35
2
8908
10:57:49
19.50
19.55
19.50
+0.30
5
8906
10:57:16
19.50
19.55
19.50
+0.30
2
8901
10:56:56
19.50
19.55
19.50
+0.30
1
8899
10:56:00
19.50
19.55
19.55
+0.35
139
8898
10:55:51
19.45
19.50
19.50
+0.30
38
8759
10:55:36
19.45
19.50
19.50
+0.30
1
8721
10:54:50
19.45
19.50
19.50
+0.30
5
8720
10:53:34
19.45
19.50
19.50
+0.30
1
8715
10:53:21
19.45
19.50
19.50
+0.30
1
8714
10:53:03
19.45
19.50
19.50
+0.30
10
8713
10:52:39
19.45
19.50
19.50
+0.30
10
8703
10:51:43
19.45
19.50
19.50
+0.30
10
8693
10:51:41
19.45
19.50
19.50
+0.30
5
8683
10:51:35
19.45
19.50
19.50
+0.30
10
8678
10:50:28
19.45
19.50
19.50
+0.30
10
8668
10:50:00
19.50
19.55
19.50
+0.30
28
8658
10:49:27
19.50
19.55
19.50
+0.30
1
8630
10:49:22
19.50
19.55
19.50
+0.30
10
8629
10:49:16
19.50
19.55
19.50
+0.30
9
8619
10:48:23
19.45
19.50
19.50
+0.30
18
8610
10:48:18
19.45
19.50
19.50
+0.30
5
8592
10:48:11
19.45
19.50
19.50
+0.30
40
8587
10:48:00
19.45
19.50
19.50
+0.30
130
8547
10:47:27
19.45
19.50
19.50
+0.30
5
8417
10:47:18
19.50
19.55
19.50
+0.30
1
8412
10:46:22
19.50
19.55
19.50
+0.30
2
8411
10:46:18
19.50
19.55
19.50
+0.30
1
8409
10:45:39
19.50
19.55
19.50
+0.30
2
8408
10:45:29
19.50
19.55
19.50
+0.30
2
8406
10:44:55
19.45
19.50
19.50
+0.30
1
8404
10:44:55
19.50
19.55
19.50
+0.30
11
8403
10:44:54
19.50
19.55
19.50
+0.30
1
8392
10:44:41
19.50
19.55
19.50
+0.30
2
8391
10:43:14
19.50
19.55
19.50
+0.30
16
8389
10:43:14
19.50
19.55
19.50
+0.30
3
8373
10:42:40
19.50
19.55
19.50
+0.30
1
8370
10:42:13
19.50
19.55
19.50
+0.30
3
8369
10:42:08
19.50
19.55
19.55
+0.35
1
8366
10:40:42
19.50
19.55
19.50
+0.30
2
8365
10:38:15
19.50
19.55
19.50
+0.30
1
8363
10:37:07
19.50
19.55
19.55
+0.35
1
8362
10:36:59
19.50
19.55
19.50
+0.30
13
8361
10:36:36
19.50
19.55
19.50
+0.30
1
8348
10:36:02
19.50
19.55
19.55
+0.35
2
8347
10:35:50
19.50
19.55
19.50
+0.30
2
8345
10:35:30
19.50
19.55
19.50
+0.30
1
8343
10:35:27
19.45
19.50
19.50
+0.30
40
8342
10:35:12
19.45
19.50
19.45
+0.25
1
8302
10:34:54
19.50
19.55
19.50
+0.30
31
8301
10:34:54
19.50
19.55
19.50
+0.30
2
8270
10:34:54
19.50
19.55
19.50
+0.30
329
8268
10:34:28
19.50
19.55
19.50
+0.30
2
7939
10:32:45
19.50
19.55
19.55
+0.35
2
7937
10:32:08
19.50
19.55
19.55
+0.35
15
7935
10:32:04
19.55
19.60
19.55
+0.35
10
7920
10:32:04
19.50
19.55
19.55
+0.35
40
7910
10:31:52
19.50
19.55
19.55
+0.35
5
7870
10:31:37
19.50
19.55
19.55
+0.35
10
7865
10:31:32
19.50
19.55
19.55
+0.35
1
7855
10:31:25
19.50
19.55
19.55
+0.35
70
7854
10:31:06
19.50
19.55
19.55
+0.35
5
7784
10:30:54
19.55
19.60
19.55
+0.35
19
7779
10:30:54
19.55
19.60
19.55
+0.35
4
7760
10:30:54
19.55
19.60
19.55
+0.35
4
7756
10:30:54
19.50
19.55
19.55
+0.35
23
7752
10:30:40
19.50
19.55
19.55
+0.35
1
7729
10:30:16
19.50
19.55
19.55
+0.35
1
7728
10:29:54
19.55
19.60
19.55
+0.35
26
7727
10:29:54
19.50
19.55
19.55
+0.35
24
7701
10:29:37
19.50
19.55
19.55
+0.35
1
7677
10:29:34
19.50
19.55
19.55
+0.35
1
7676
10:29:09
19.50
19.55
19.55
+0.35
1
7675
10:29:06
19.50
19.55
19.55
+0.35
30
7674
10:28:19
19.50
19.55
19.55
+0.35
20
7644
10:27:52
19.50
19.55
19.55
+0.35
100
7624
10:26:46
19.50
19.55
19.55
+0.35
1
7524
10:25:47
19.50
19.55
19.55
+0.35
1
7523
10:25:14
19.50
19.55
19.55
+0.35
1
7522
10:25:04
19.50
19.55
19.55
+0.35
1
7521
10:24:46
19.50
19.55
19.55
+0.35
1
7520
10:24:10
19.50
19.55
19.55
+0.35
1
7519
10:24:02
19.50
19.55
19.55
+0.35
5
7518
10:23:59
19.50
19.55
19.55
+0.35
1
7513
10:23:31
19.50
19.55
19.55
+0.35
1
7512
10:22:56
19.50
19.55
19.55
+0.35
80
7511
10:22:56
19.50
19.55
19.55
+0.35
5
7431
10:22:10
19.50
19.55
19.55
+0.35
100
7426
10:22:02
19.50
19.55
19.55
+0.35
2
7326
10:21:59
19.50
19.55
19.50
+0.30
10
7324
10:21:42
19.50
19.55
19.50
+0.30
2
7314
10:21:35
19.50
19.55
19.50
+0.30
30
7312
10:21:31
19.50
19.55
19.50
+0.30
1
7282
10:21:29
19.50
19.55
19.50
+0.30
1
7281
10:21:12
19.50
19.55
19.50
+0.30
1
7280
10:19:52
19.50
19.55
19.50
+0.30
8
7279
10:19:44
19.50
19.55
19.50
+0.30
3
7271
10:19:43
19.50
19.55
19.50
+0.30
1
7268
10:19:26
19.50
19.55
19.50
+0.30
2
7267
10:19:21
19.50
19.55
19.50
+0.30
20
7265
10:19:20
19.50
19.55
19.50
+0.30
1
7245
10:18:00
19.50
19.55
19.50
+0.30
10
7244
10:17:31
19.50
19.55
19.50
+0.30
3
7234
10:16:38
19.50
19.55
19.50
+0.30
1
7231
10:15:45
19.50
19.55
19.55
+0.35
1
7230
10:14:57
19.50
19.60
19.50
+0.30
1
7229
10:14:34
19.50
19.60
19.50
+0.30
2
7228
10:14:24
19.50
19.60
19.60
+0.40
1
7226
10:13:44
19.50
19.55
19.55
+0.35
2
7225
10:13:44
19.50
19.55
19.55
+0.35
1
7223
10:13:40
19.50
19.55
19.55
+0.35
2
7222
10:13:32
19.50
19.55
19.55
+0.35
2
7220
10:13:23
19.55
19.60
19.55
+0.35
5
7218
10:13:23
19.55
19.60
19.55
+0.35
84
7213
10:13:23
19.50
19.55
19.55
+0.35
158
7129
10:11:59
19.50
19.55
19.55
+0.35
1
6971
10:11:17
19.50
19.55
19.55
+0.35
3
6970
10:11:14
19.50
19.55
19.55
+0.35
1
6967
10:10:06
19.50
19.55
19.55
+0.35
1
6966
10:10:06
19.50
19.55
19.55
+0.35
39
6965
10:10:06
19.50
19.55
19.55
+0.35
9
6926
10:10:06
19.45
19.50
19.50
+0.30
258
6917
10:10:06
19.45
19.50
19.50
+0.30
24
6659
10:09:22
19.45
19.50
19.50
+0.30
20
6635
10:09:08
19.45
19.50
19.50
+0.30
2
6615
10:08:54
19.45
19.50
19.50
+0.30
1
6613
10:08:41
19.45
19.50
19.50
+0.30
1
6612
10:08:35
19.45
19.50
19.50
+0.30
10
6611
10:07:44
19.45
19.50
19.50
+0.30
186
6601
10:07:09
19.45
19.50
19.45
+0.25
5
6415
10:06:51
19.45
19.50
19.45
+0.25
57
6410
10:06:49
19.45
19.50
19.45
+0.25
1
6353
10:06:30
19.45
19.50
19.45
+0.25
2
6352
10:06:28
19.45
19.50
19.45
+0.25
1
6350
10:06:18
19.45
19.50
19.45
+0.25
1
6349
10:06:11
19.45
19.50
19.50
+0.30
1
6348
10:05:16
19.50
19.55
19.50
+0.30
319
6347
10:05:09
19.50
19.55
19.50
+0.30
1
6028
10:04:54
19.50
19.55
19.50
+0.30
20
6027
10:04:31
19.50
19.55
19.55
+0.35
2
6007
10:04:13
19.50
19.55
19.55
+0.35
10
6005
10:04:07
19.50
19.55
19.50
+0.30
2
5995
10:03:47
19.50
19.55
19.50
+0.30
1
5993
10:03:42
19.50
19.55
19.50
+0.30
10
5992
10:03:02
19.50
19.55
19.55
+0.35
1
5982
10:02:58
19.50
19.55
19.55
+0.35
2
5981
10:02:30
19.50
19.55
19.55
+0.35
1
5979
10:01:52
19.50
19.55
19.55
+0.35
2
5978
10:01:09
19.50
19.55
19.55
+0.35
1
5976
10:00:09
19.50
19.55
19.55
+0.35
1
5975
10:00:08
19.50
19.55
19.55
+0.35
10
5974
10:00:07
19.50
19.55
19.50
+0.30
9
5964
09:59:27
19.50
19.55
19.50
+0.30
1
5955
09:59:27
19.50
19.55
19.55
+0.35
1
5954
09:59:16
19.55
19.60
19.55
+0.35
6
5953
09:59:16
19.55
19.60
19.55
+0.35
2
5947
09:59:16
19.55
19.60
19.55
+0.35
208
5945
09:59:11
19.55
19.60
19.55
+0.35
100
5737
09:58:48
19.55
19.60
19.55
+0.35
32
5637
09:58:47
19.55
19.60
19.55
+0.35
6
5605
09:58:38
19.55
19.60
19.55
+0.35
2
5599
09:58:06
19.55
19.60
19.60
+0.40
3
5597
09:57:30
19.55
19.60
19.60
+0.40
2
5594
09:57:26
19.55
19.60
19.55
+0.35
2
5592
09:57:22
19.55
19.60
19.60
+0.40
1
5590
09:56:46
19.55
19.60
19.60
+0.40
10
5589
09:56:38
19.55
19.60
19.60
+0.40
2
5579
09:56:21
19.55
19.60
19.60
+0.40
1
5577
09:56:04
19.55
19.60
19.60
+0.40
7
5576
09:55:41
19.55
19.60
19.60
+0.40
2
5569
09:55:02
19.55
19.60
19.60
+0.40
18
5567
09:54:06
19.55
19.60
19.55
+0.35
1
5549
09:53:56
19.55
19.60
19.60
+0.40
5
5548
09:53:41
19.55
19.60
19.60
+0.40
1
5543
09:53:34
19.55
19.60
19.55
+0.35
2
5542
09:53:31
19.55
19.60
19.55
+0.35
1
5540
09:53:26
19.55
19.60
19.55
+0.35
1
5539
09:53:22
19.55
19.60
19.60
+0.40
2
5538
09:53:03
19.55
19.60
19.55
+0.35
5
5536
09:52:11
19.55
19.60
19.60
+0.40
2
5531
09:51:58
19.55
19.60
19.60
+0.40
3
5529
09:51:14
19.55
19.60
19.55
+0.35
1
5526
09:50:43
19.55
19.60
19.55
+0.35
1
5525
09:50:40
19.55
19.60
19.60
+0.40
10
5524
09:50:10
19.55
19.60
19.60
+0.40
75
5514
09:49:47
19.55
19.60
19.60
+0.40
4
5439
09:49:43
19.55
19.60
19.60
+0.40
5
5435
09:49:41
19.55
19.60
19.60
+0.40
6
5430
09:49:41
19.55
19.60
19.60
+0.40
1
5424
09:49:19
19.55
19.60
19.60
+0.40
17
5423
09:49:19
19.55
19.60
19.60
+0.40
48
5406
09:49:17
19.55
19.60
19.55
+0.35
52
5358
09:48:56
19.55
19.60
19.55
+0.35
3
5306
09:48:30
19.55
19.60
19.55
+0.35
1
5303
09:48:25
19.55
19.60
19.55
+0.35
1
5302
09:48:03
19.55
19.60
19.55
+0.35
5
5301
09:48:02
19.55
19.60
19.55
+0.35
2
5296
09:47:49
19.55
19.60
19.60
+0.40
1
5294
09:47:43
19.55
19.60
19.55
+0.35
1
5293
09:47:15
19.55
19.60
19.55
+0.35
10
5292
09:47:12
19.55
19.60
19.55
+0.35
1
5282
09:46:34
19.55
19.60
19.55
+0.35
10
5281
09:46:32
19.55
19.60
19.55
+0.35
5
5271
09:46:16
19.55
19.60
19.55
+0.35
1
5266
09:45:56
19.55
19.60
19.55
+0.35
5
5265
09:45:42
19.55
19.60
19.60
+0.40
1
5260
09:45:31
19.50
19.55
19.55
+0.35
36
5259
09:45:31
19.50
19.55
19.55
+0.35
3
5223
09:45:31
19.50
19.55
19.55
+0.35
29
5220
09:45:31
19.50
19.55
19.55
+0.35
38
5191
09:45:31
19.50
19.55
19.55
+0.35
1
5153
09:45:31
19.55
19.60
19.55
+0.35
3
5152
09:45:22
19.55
19.60
19.55
+0.35
2
5149
09:45:16
19.55
19.60
19.55
+0.35
1
5147
09:45:00
19.55
19.60
19.55
+0.35
1
5146
09:44:59
19.55
19.60
19.55
+0.35
20
5145
09:44:59
19.55
19.60
19.55
+0.35
47
5125
09:44:53
19.55
19.60
19.55
+0.35
1
5078
09:44:43
19.55
19.60
19.55
+0.35
5
5077
09:44:38
19.55
19.60
19.55
+0.35
2
5072
09:44:37
19.55
19.60
19.55
+0.35
2
5070
09:44:22
19.55
19.60
19.55
+0.35
2
5068
09:44:19
19.55
19.60
19.55
+0.35
4
5066
09:44:04
19.55
19.60
19.55
+0.35
1
5062
09:44:01
19.55
19.60
19.55
+0.35
10
5061
09:44:00
19.55
19.60
19.55
+0.35
2
5051
09:43:13
19.55
19.60
19.55
+0.35
8
5049
09:43:01
19.55
19.60
19.55
+0.35
3
5041
09:42:56
19.50
19.55
19.55
+0.35
32
5038
09:42:41
19.50
19.55
19.55
+0.35
5
5006
09:42:39
19.50
19.55
19.55
+0.35
3
5001
09:42:27
19.50
19.55
19.55
+0.35
1
4998
09:42:20
19.50
19.55
19.55
+0.35
10
4997
09:42:09
19.50
19.55
19.55
+0.35
3
4987
09:42:07
19.50
19.55
19.55
+0.35
1
4984
09:42:03
19.50
19.55
19.55
+0.35
1
4983
09:41:48
19.50
19.55
19.55
+0.35
1
4982
09:41:32
19.50
19.55
19.50
+0.30
1
4981
09:41:26
19.50
19.55
19.55
+0.35
2
4980
09:41:16
19.50
19.55
19.50
+0.30
10
4978
09:41:13
19.50
19.55
19.55
+0.35
10
4968
09:40:52
19.50
19.55
19.55
+0.35
30
4958
09:40:52
19.50
19.55
19.55
+0.35
88
4928
09:40:11
19.50
19.55
19.50
+0.30
3
4840
09:40:08
19.50
19.55
19.55
+0.35
2
4837
09:40:03
19.50
19.55
19.55
+0.35
1
4835
09:38:59
19.50
19.55
19.55
+0.35
1
4834
09:38:57
19.50
19.55
19.50
+0.30
4
4833
09:38:29
19.50
19.55
19.55
+0.35
5
4829
09:38:21
19.50
19.55
19.55
+0.35
1
4824
09:38:11
19.50
19.55
19.50
+0.30
5
4823
09:38:07
19.50
19.55
19.55
+0.35
1
4818
09:38:05
19.55
19.60
19.55
+0.35
1
4817
09:38:05
19.50
19.55
19.55
+0.35
13
4816
09:38:05
19.50
19.55
19.55
+0.35
9
4803
09:38:05
19.50
19.55
19.55
+0.35
198
4794
09:38:05
19.50
19.55
19.55
+0.35
300
4596
09:37:56
19.50
19.55
19.50
+0.30
3
4296
09:37:53
19.50
19.55
19.55
+0.35
2
4293
09:37:51
19.50
19.55
19.55
+0.35
1
4291
09:37:46
19.50
19.55
19.55
+0.35
1
4290
09:37:37
19.50
19.55
19.55
+0.35
3
4289
09:37:27
19.50
19.55
19.55
+0.35
1
4286
09:37:26
19.50
19.55
19.55
+0.35
2
4285
09:37:21
19.50
19.55
19.55
+0.35
1
4283
09:37:16
19.50
19.55
19.55
+0.35
5
4282
09:37:09
19.50
19.55
19.55
+0.35
37
4277
09:36:54
19.50
19.55
19.55
+0.35
67
4240
09:36:54
19.45
19.50
19.50
+0.30
329
4173
09:36:46
19.45
19.50
19.45
+0.25
1
3844
09:36:39
19.45
19.50
19.45
+0.25
1
3843
09:36:35
19.45
19.50
19.45
+0.25
1
3842
09:36:34
19.45
19.50
19.50
+0.30
1
3841
09:36:34
19.40
19.45
19.45
+0.25
1
3840
09:36:33
19.40
19.50
19.50
+0.30
5
3839
09:36:33
19.40
19.45
19.45
+0.25
1
3834
09:36:33
19.40
19.45
19.45
+0.25
1
3833
09:36:33
19.40
19.45
19.45
+0.25
1
3832
09:36:33
19.40
19.50
19.40
+0.20
1
3831
09:36:33
19.40
19.45
19.45
+0.25
11
3830
09:36:33
19.40
19.45
19.45
+0.25
120
3819
09:36:18
19.40
19.45
19.45
+0.25
3
3699
09:36:18
19.40
19.45
19.45
+0.25
10
3696
09:36:07
19.40
19.45
19.45
+0.25
1
3686
09:36:00
19.40
19.45
19.45
+0.25
1
3685
09:35:32
19.40
19.45
19.45
+0.25
3
3684
09:35:32
19.40
19.45
19.45
+0.25
1
3681
09:35:32
19.40
19.45
19.45
+0.25
3
3680
09:35:32
19.40
19.45
19.45
+0.25
12
3677
09:35:32
19.45
19.50
19.45
+0.25
48
3665
09:35:27
19.45
19.50
19.45
+0.25
2
3617
09:35:23
19.45
19.50
19.45
+0.25
5
3615
09:35:00
19.45
19.50
19.45
+0.25
2
3610
09:34:56
19.45
19.50
19.50
+0.30
2
3608
09:34:46
19.45
19.50
19.45
+0.25
1
3606
09:34:38
19.45
19.50
19.50
+0.30
2
3605
09:34:33
19.45
19.50
19.45
+0.25
1
3603
09:34:05
19.45
19.50
19.50
+0.30
2
3602
09:33:46
19.45
19.50
19.45
+0.25
1
3600
09:33:24
19.45
19.50
19.50
+0.30
1
3599
09:32:54
19.45
19.50
19.50
+0.30
6
3598
09:32:54
19.45
19.50
19.50
+0.30
20
3592
09:32:42
19.45
19.50
19.45
+0.25
2
3572
09:31:37
19.45
19.50
19.45
+0.25
1
3570
09:31:36
19.45
19.50
19.45
+0.25
5
3569
09:31:23
19.45
19.50
19.45
+0.25
4
3564
09:30:59
19.45
19.50
19.45
+0.25
6
3560
09:30:51
19.45
19.50
19.50
+0.30
1
3554
09:30:50
19.45
19.50
19.45
+0.25
2
3553
09:30:32
19.45
19.50
19.45
+0.25
1
3551
09:30:21
19.40
19.45
19.45
+0.25
31
3550
09:30:14
19.40
19.45
19.45
+0.25
2
3519
09:30:11
19.40
19.45
19.45
+0.25
25
3517
09:29:41
19.40
19.45
19.45
+0.25
1
3492
09:29:41
19.40
19.45
19.45
+0.25
19
3491
09:29:41
19.40
19.45
19.40
+0.20
2
3472
09:29:40
19.40
19.45
19.45
+0.25
50
3470
09:29:02
19.40
19.45
19.45
+0.25
3
3420
09:27:17
19.40
19.45
19.45
+0.25
10
3417
09:26:53
19.40
19.45
19.45
+0.25
1
3407
09:26:07
19.40
19.45
19.45
+0.25
7
3406
09:26:07
19.40
19.45
19.45
+0.25
23
3399
09:25:57
19.40
19.45
19.45
+0.25
5
3376
09:25:19
19.40
19.45
19.45
+0.25
1
3371
09:25:15
19.40
19.45
19.45
+0.25
5
3370
09:25:03
19.40
19.45
19.45
+0.25
2
3365
09:24:30
19.40
19.45
19.45
+0.25
9
3363
09:23:32
19.40
19.50
19.40
+0.20
2
3354
09:23:29
19.40
19.50
19.50
+0.30
11
3352
09:23:27
19.45
19.50
19.50
+0.30
6
3341
09:23:27
19.45
19.50
19.50
+0.30
1
3335
09:23:26
19.40
19.45
19.45
+0.25
6
3334
09:23:26
19.40
19.45
19.45
+0.25
134
3328
09:23:26
19.40
19.45
19.45
+0.25
56
3194
09:23:01
19.35
19.45
19.45
+0.25
5
3138
09:23:00
19.35
19.40
19.40
+0.20
32
3133
09:22:58
19.35
19.40
19.40
+0.20
1
3101
09:22:56
19.35
19.40
19.35
+0.15
1
3100
09:22:33
19.35
19.40
19.40
+0.20
1
3099
09:22:32
19.35
19.40
19.40
+0.20
10
3098
09:22:30
19.35
19.40
19.35
+0.15
60
3088
09:21:57
19.35
19.40
19.35
+0.15
1
3028
09:21:29
19.35
19.40
19.40
+0.20
1
3027
09:21:01
19.35
19.40
19.40
+0.20
1
3026
09:21:00
19.35
19.40
19.40
+0.20
1
3025
09:20:56
19.35
19.40
19.40
+0.20
1
3024
09:20:54
19.35
19.40
19.35
+0.15
7
3023
09:20:35
19.35
19.40
19.40
+0.20
1
3016
09:20:34
19.35
19.40
19.35
+0.15
10
3015
09:20:11
19.35
19.40
19.35
+0.15
1
3005
09:19:51
19.35
19.40
19.35
+0.15
1
3004
09:19:44
19.40
19.45
19.40
+0.20
177
3003
09:19:16
19.40
19.45
19.45
+0.25
1
2826
09:19:15
19.40
19.45
19.40
+0.20
5
2825
09:18:48
19.40
19.45
19.40
+0.20
1
2820
09:17:43
19.40
19.45
19.45
+0.25
1
2819
09:17:41
19.40
19.45
19.40
+0.20
1
2818
09:17:37
19.40
19.45
19.40
+0.20
5
2817
09:17:27
19.40
19.45
19.45
+0.25
1
2812
09:17:25
19.40
19.45
19.45
+0.25
3
2811
09:16:59
19.40
19.45
19.45
+0.25
1
2808
09:16:37
19.40
19.45
19.45
+0.25
1
2807
09:16:35
19.40
19.45
19.45
+0.25
5
2806
09:16:31
19.40
19.45
19.45
+0.25
1
2801
09:16:13
19.40
19.45
19.45
+0.25
2
2800
09:16:12
19.40
19.45
19.45
+0.25
10
2798
09:16:03
19.40
19.45
19.45
+0.25
3
2788
09:14:56
19.40
19.45
19.45
+0.25
5
2785
09:14:41
19.45
19.50
19.45
+0.25
1
2780
09:14:39
19.45
19.50
19.45
+0.25
1
2779
09:14:39
19.45
19.50
19.45
+0.25
45
2778
09:14:29
19.45
19.50
19.45
+0.25
1
2733
09:14:29
19.40
19.45
19.45
+0.25
15
2732
09:14:14
19.40
19.45
19.45
+0.25
1
2717
09:13:45
19.45
19.50
19.45
+0.25
1
2716
09:13:37
19.40
19.45
19.45
+0.25
10
2715
09:13:37
19.45
19.50
19.45
+0.25
18
2705
09:13:37
19.50
19.55
19.50
+0.30
29
2687
09:13:37
19.50
19.55
19.50
+0.30
38
2658
09:13:37
19.45
19.50
19.50
+0.30
116
2620
09:13:37
19.40
19.45
19.45
+0.25
97
2504
09:13:17
19.40
19.45
19.40
+0.20
5
2407
09:12:42
19.35
19.40
19.40
+0.20
8
2402
09:12:42
19.40
19.45
19.40
+0.20
16
2394
09:12:30
19.35
19.40
19.40
+0.20
8
2378
09:12:30
19.35
19.40
19.40
+0.20
1
2370
09:12:28
19.35
19.40
19.40
+0.20
2
2369
09:12:28
19.40
19.45
19.40
+0.20
3
2367
09:12:26
19.40
19.45
19.40
+0.20
1
2364
09:12:24
19.40
19.45
19.40
+0.20
30
2363
09:12:15
19.40
19.45
19.40
+0.20
5
2333
09:12:05
19.40
19.45
19.40
+0.20
4
2328
09:11:57
19.40
19.45
19.40
+0.20
30
2324
09:11:28
19.40
19.45
19.40
+0.20
1
2294
09:11:23
19.40
19.45
19.40
+0.20
3
2293
09:11:05
19.40
19.50
19.40
+0.20
2
2290
09:10:59
19.40
19.45
19.45
+0.25
1
2288
09:10:56
19.45
19.50
19.45
+0.25
184
2287
09:10:56
19.45
19.50
19.45
+0.25
4
2103
09:10:40
19.45
19.50
19.50
+0.30
19
2099
09:10:39
19.45
19.55
19.45
+0.25
2
2080
09:10:37
19.45
19.50
19.50
+0.30
1
2078
09:10:35
19.50
19.55
19.50
+0.30
16
2077
09:10:35
19.45
19.50
19.50
+0.30
13
2061
09:10:35
19.50
19.55
19.50
+0.30
2
2048
09:10:31
19.50
19.55
19.50
+0.30
2
2046
09:10:29
19.45
19.50
19.50
+0.30
1
2044
09:10:28
19.45
19.55
19.45
+0.25
1
2043
09:10:27
19.50
19.55
19.50
+0.30
15
2042
09:10:27
19.45
19.50
19.50
+0.30
83
2027
09:10:21
19.45
19.50
19.50
+0.30
1
1944
09:10:20
19.45
19.50
19.45
+0.25
1
1943
09:10:01
19.50
19.55
19.50
+0.30
210
1942
09:10:01
19.50
19.55
19.50
+0.30
3
1732
09:09:27
19.50
19.55
19.50
+0.30
3
1729
09:09:22
19.50
19.55
19.50
+0.30
4
1726
09:09:10
19.50
19.55
19.50
+0.30
2
1722
09:09:03
19.55
19.60
19.55
+0.35
49
1720
09:08:59
19.55
19.60
19.55
+0.35
3
1671
09:08:59
19.55
19.60
19.55
+0.35
5
1668
09:08:40
19.55
19.60
19.55
+0.35
2
1663
09:08:30
19.55
19.60
19.55
+0.35
23
1661
09:08:29
19.55
19.60
19.55
+0.35
1
1638
09:08:19
19.55
19.60
19.60
+0.40
12
1637
09:08:16
19.55
19.60
19.60
+0.40
1
1625
09:08:10
19.55
19.65
19.65
+0.45
2
1624
09:08:05
19.60
19.65
19.55
+0.35
3
1622
09:08:05
19.60
19.65
19.60
+0.40
7
1619
09:08:02
19.55
19.65
19.65
+0.45
50
1612
09:08:01
19.60
19.65
19.60
+0.40
3
1562
09:08:01
19.55
19.60
19.60
+0.40
15
1559
09:08:01
19.55
19.60
19.60
+0.40
274
1544
09:08:01
19.50
19.55
19.55
+0.35
50
1270
09:08:01
19.50
19.55
19.55
+0.35
175
1220
09:08:00
19.50
19.55
19.55
+0.35
13
1045
09:07:50
19.50
19.55
19.50
+0.30
10
1032
09:07:49
19.50
19.55
19.50
+0.30
2
1022
09:07:42
19.50
19.55
19.50
+0.30
1
1020
09:07:35
19.50
19.55
19.50
+0.30
20
1019
09:07:26
19.50
19.55
19.55
+0.35
1
999
09:07:09
19.50
19.55
19.50
+0.30
2
998
09:07:04
19.50
19.55
19.55
+0.35
11
996
09:07:04
19.50
19.55
19.55
+0.35
4
985
09:07:04
19.50
19.55
19.55
+0.35
5
981
09:07:04
19.50
19.55
19.55
+0.35
14
976
09:07:04
19.50
19.55
19.55
+0.35
12
962
09:06:58
19.50
19.55
19.50
+0.30
3
950
09:06:51
19.50
19.55
19.50
+0.30
1
947
09:06:49
19.50
19.55
19.50
+0.30
1
946
09:06:41
19.50
19.55
19.50
+0.30
2
945
09:06:23
19.50
19.55
19.50
+0.30
1
943
09:06:14
19.50
19.55
19.50
+0.30
1
942
09:06:10
19.50
19.55
19.55
+0.35
13
941
09:06:07
19.50
19.55
19.50
+0.30
1
928
09:06:03
19.45
19.55
19.50
+0.30
4
927
09:05:45
19.45
19.55
19.45
+0.25
2
923
09:05:45
19.45
19.50
19.50
+0.30
13
921
09:05:29
19.45
19.50
19.50
+0.30
1
908
09:05:29
19.45
19.50
19.50
+0.30
16
907
09:05:15
19.45
19.50
19.50
+0.30
1
891
09:05:14
19.45
19.50
19.50
+0.30
2
890
09:05:14
19.45
19.50
19.50
+0.30
1
888
09:05:12
19.45
19.50
19.50
+0.30
1
887
09:05:11
19.45
19.50
19.50
+0.30
1
886
09:05:10
19.45
19.50
19.50
+0.30
1
885
09:05:08
19.45
19.50
19.50
+0.30
1
884
09:05:08
19.50
19.55
19.50
+0.30
9
883
09:05:05
19.50
19.55
19.50
+0.30
10
874
09:05:00
19.50
19.55
19.50
+0.30
5
864
09:04:56
19.50
19.55
19.50
+0.30
2
859
09:04:40
19.50
19.55
19.50
+0.30
2
857
09:04:36
19.50
19.55
19.50
+0.30
1
855
09:04:29
19.45
19.50
19.50
+0.30
9
854
09:04:29
19.45
19.50
19.50
+0.30
1
845
09:04:24
19.45
19.50
19.50
+0.30
3
844
09:04:22
19.45
19.50
19.50
+0.30
8
841
09:04:21
19.45
19.50
19.50
+0.30
3
833
09:04:19
19.45
19.50
19.50
+0.30
5
830
09:04:19
19.45
19.50
19.50
+0.30
1
825
09:04:19
19.45
19.50
19.50
+0.30
1
824
09:04:18
19.45
19.50
19.50
+0.30
1
823
09:04:13
19.45
19.50
19.50
+0.30
24
822
09:04:05
19.45
19.50
19.45
+0.25
1
798
09:03:58
19.45
19.50
19.50
+0.30
5
797
09:03:48
19.50
19.55
19.50
+0.30
6
792
09:03:43
19.50
19.55
19.50
+0.30
20
786
09:03:42
19.50
19.55
19.50
+0.30
1
766
09:03:33
19.50
19.55
19.50
+0.30
2
765
09:03:25
19.50
19.55
19.50
+0.30
1
763
09:03:22
19.45
19.50
19.50
+0.30
1
762
09:03:22
19.45
19.50
19.50
+0.30
1
761
09:03:22
19.45
19.50
19.50
+0.30
4
760
09:03:22
19.45
19.50
19.50
+0.30
1
756
09:03:17
19.45
19.50
19.50
+0.30
20
755
09:03:16
19.45
19.50
19.50
+0.30
20
735
09:03:14
19.50
19.55
19.50
+0.30
17
715
09:03:14
19.50
19.55
19.50
+0.30
5
698
09:03:13
19.50
19.55
19.50
+0.30
1
693
09:03:12
19.50
19.55
19.50
+0.30
1
692
09:03:12
19.50
19.55
19.50
+0.30
10
691
09:03:04
19.50
19.55
19.50
+0.30
1
681
09:03:00
19.50
19.55
19.50
+0.30
1
680
09:02:55
19.50
19.55
19.50
+0.30
1
679
09:02:41
19.45
19.55
19.45
+0.25
1
678
09:02:41
19.50
19.55
19.50
+0.30
5
677
09:02:41
19.50
19.55
19.50
+0.30
4
672
09:02:35
19.50
19.55
19.50
+0.30
1
668
09:02:33
19.50
19.55
19.50
+0.30
10
667
09:02:32
19.50
19.55
19.55
+0.35
9
657
09:02:31
19.50
19.55
19.55
+0.35
8
648
09:02:31
19.45
19.50
19.50
+0.30
21
640
09:02:31
19.45
19.50
19.50
+0.30
14
619
09:02:31
19.45
19.50
19.50
+0.30
40
605
09:02:27
19.45
19.50
19.50
+0.30
1
565
09:02:27
19.45
19.50
19.50
+0.30
9
564
09:02:27
19.40
19.45
19.45
+0.25
32
555
09:02:16
19.40
19.45
19.45
+0.25
3
523
09:02:16
19.40
19.45
19.45
+0.25
9
520
09:02:07
19.40
19.45
19.40
+0.20
1
511
09:02:07
19.40
19.45
19.40
+0.20
1
510
09:02:07
19.40
19.45
19.40
+0.20
10
509
09:02:07
19.40
19.45
19.40
+0.20
5
499
09:02:07
19.40
19.45
19.40
+0.20
1
494
09:02:06
19.40
19.45
19.40
+0.20
1
493
09:01:56
19.40
19.45
19.40
+0.20
1
492
09:01:55
19.40
19.45
19.40
+0.20
1
491
09:01:55
19.40
19.50
19.40
+0.20
2
490
09:01:55
19.40
19.50
19.40
+0.20
1
488
09:01:50
19.45
19.50
19.45
+0.25
17
487
09:01:49
19.40
19.50
19.50
+0.30
11
470
09:01:49
19.40
19.45
19.45
+0.25
23
459
09:01:48
19.35
19.40
19.40
+0.20
213
436
09:01:39
19.35
19.40
19.35
+0.15
1
223
09:01:39
19.35
19.40
19.35
+0.15
1
222
09:01:38
19.35
19.40
19.35
+0.15
3
221
09:01:38
19.35
19.40
19.35
+0.15
1
218
09:01:37
19.35
19.40
19.35
+0.15
1
217
09:01:36
19.35
19.40
19.35
+0.15
1
216
09:01:36
19.35
19.40
19.35
+0.15
1
215
09:01:35
19.35
19.40
19.35
+0.15
1
214
09:01:35
19.35
19.40
19.35
+0.15
1
213
09:01:34
19.35
19.40
19.35
+0.15
1
212
09:01:34
19.35
19.40
19.35
+0.15
1
211
09:01:28
19.35
19.40
19.35
+0.15
1
210
09:01:28
19.35
19.40
19.35
+0.15
1
209
09:01:16
19.35
19.40
19.40
+0.20
1
208
09:01:13
19.35
19.40
19.40
+0.20
1
207
09:01:08
19.40
19.45
19.40
+0.20
14
206
09:01:07
19.40
19.45
19.40
+0.20
1
192
09:01:05
19.40
19.45
19.45
+0.25
2
191
09:00:58
19.40
19.45
19.40
+0.20
10
189
09:00:38
19.40
19.45
19.45
+0.25
2
179
09:00:37
19.40
19.45
19.45
+0.25
10
177
09:00:26
19.40
19.45
19.45
+0.25
9
167
09:00:25
19.35
19.40
19.40
+0.20
1
158
09:00:21
19.30
19.40
19.40
+0.20
50
157
09:00:17
19.30
19.35
19.40
+0.20
5
107
09:00:17
19.30
19.35
19.35
+0.15
1
102
09:00:10
19.30
19.35
19.35
+0.15
1
101
09:00:09
--
--
19.35
+0.15
100
100
其他人也逛...
Samsung Galaxy Tab S10FE WiFi SM-X520 (8G/128G)
羅技 MX Master 4 無線滑鼠
大潤發5000元即享券(餘額型)
PChome 購物儲值50,000元
統一超商10000元虛擬商品卡
App Store Card $ 2000 - 數位序號
麥當勞雙層牛肉吉事堡 好禮即享券
App Store Card $ 1000 - 數位序號
3M 細滑牙線棒盒裝促銷包(160支入)
羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色
Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬 錶殼搭配 淡胭粉色運動錶帶
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7
Samsung Galaxy S26 Ultra (12G/256G)
MyCard 1000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
‧
中國長鑫科技將上市 A股2026年...
‧
富邦人壽獲配SpaceX 5萬股 投...
更多
加密貨幣
比特幣
BTC
64307.88
766.36
1.21%
以太幣
ETH
1675.88
10.83
0.65%
瑞波幣
XRP
1.15
0.02
1.59%
比特幣現金
BCH
203.19
1.18
0.59%
萊特幣
LTC
43.98
0.93
2.17%
卡達幣
ADA
0.171437
0.00
0.95%
波場幣
TRX
0.315833
0.00
0.18%
恆星幣
XLM
0.186581
0.00
-0.85%
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。
