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
大立光下半年鏡頭展望 林恩平：第4季比重更高
熱門
黑色星期一股匯雙殺 台股跌1568點史上第3
更新報價
光 環
(3234)
通信網路業
上櫃
124.50
▲+0.50
+0.40%
4.19
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.50
3,317
124.50
26
125.00
10
131.00
132.00
123.00
124.00
+ 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
124.50
125.00
124.50
+0.50
2
3317
13:30:00
124.50
125.00
124.50
+0.50
47
3315
13:24:56
124.50
125.00
124.50
+0.50
1
3268
13:24:53
124.50
125.00
125.00
+1.00
1
3267
13:24:34
124.50
125.00
124.50
+0.50
1
3266
13:24:32
124.50
125.00
125.00
+1.00
1
3265
13:24:14
124.50
125.00
125.00
+1.00
1
3264
13:23:58
124.00
125.00
124.00
0
1
3263
13:23:56
124.00
124.50
124.50
+0.50
1
3262
13:23:49
124.00
124.50
124.50
+0.50
1
3261
13:23:40
124.50
125.00
124.50
+0.50
1
3260
13:23:19
124.50
125.00
124.50
+0.50
1
3259
13:23:18
124.00
124.50
124.50
+0.50
12
3258
13:23:08
124.00
124.50
124.50
+0.50
2
3246
13:23:08
124.00
124.50
124.50
+0.50
1
3244
13:23:05
124.50
125.00
124.50
+0.50
5
3243
13:22:45
124.00
124.50
124.50
+0.50
2
3238
13:22:45
124.50
125.00
124.50
+0.50
18
3236
13:22:42
124.50
125.00
124.50
+0.50
1
3218
13:22:41
124.50
125.00
124.50
+0.50
5
3217
13:22:02
124.50
125.00
124.50
+0.50
5
3212
13:21:46
124.50
125.00
124.50
+0.50
1
3207
13:21:39
124.50
125.00
125.00
+1.00
1
3206
13:21:37
124.50
125.00
125.00
+1.00
2
3205
13:20:37
124.50
125.00
125.00
+1.00
2
3203
13:20:32
124.50
125.00
124.50
+0.50
6
3201
13:20:31
124.50
125.00
125.00
+1.00
1
3195
13:19:21
124.50
125.00
125.00
+1.00
1
3194
13:19:18
124.50
125.00
125.00
+1.00
2
3193
13:19:18
124.50
125.00
125.00
+1.00
1
3191
13:19:16
125.00
125.50
125.00
+1.00
17
3190
13:19:08
125.00
125.50
125.00
+1.00
50
3173
13:19:05
125.00
125.50
125.50
+1.50
1
3123
13:18:51
125.00
125.50
125.50
+1.50
1
3122
13:18:26
125.00
125.50
125.50
+1.50
1
3121
13:18:20
125.00
125.50
125.50
+1.50
1
3120
13:18:04
125.00
125.50
125.50
+1.50
8
3119
13:18:01
125.00
125.50
125.50
+1.50
2
3111
13:17:54
125.00
125.50
125.00
+1.00
1
3109
13:17:31
125.00
125.50
125.00
+1.00
1
3108
13:17:18
125.00
125.50
125.50
+1.50
1
3107
13:17:17
125.00
125.50
125.50
+1.50
1
3106
13:17:16
125.00
125.50
125.50
+1.50
1
3105
13:16:38
125.00
125.50
125.50
+1.50
1
3104
13:16:32
125.00
125.50
125.50
+1.50
1
3103
13:16:27
125.50
126.00
125.50
+1.50
3
3102
13:16:09
125.50
126.00
125.50
+1.50
3
3099
13:15:34
125.50
126.00
125.50
+1.50
4
3096
13:14:24
125.00
125.50
125.50
+1.50
1
3092
13:14:08
125.00
125.50
125.50
+1.50
1
3091
13:14:00
125.50
126.00
125.50
+1.50
10
3090
13:13:58
125.50
126.00
125.50
+1.50
1
3080
13:13:58
125.50
126.00
125.50
+1.50
1
3079
13:13:54
125.50
126.00
126.00
+2.00
1
3078
13:13:39
125.50
126.00
125.50
+1.50
1
3077
13:13:13
125.50
126.00
125.50
+1.50
1
3076
13:13:06
125.50
126.00
125.50
+1.50
1
3075
13:12:50
125.50
126.00
125.50
+1.50
1
3074
13:12:32
125.50
126.00
125.50
+1.50
1
3073
13:12:23
125.50
126.00
125.50
+1.50
4
3072
13:12:18
125.50
126.00
125.50
+1.50
1
3068
13:12:15
125.50
126.00
125.50
+1.50
1
3067
13:12:13
125.50
126.00
125.50
+1.50
2
3066
13:11:04
125.50
126.00
125.50
+1.50
1
3064
13:10:43
125.00
125.50
125.50
+1.50
1
3063
13:10:39
125.00
125.50
125.50
+1.50
4
3062
13:10:39
125.00
125.50
125.50
+1.50
1
3058
13:10:36
125.00
125.50
125.50
+1.50
4
3057
13:10:13
125.00
125.50
125.50
+1.50
1
3053
13:10:09
125.00
125.50
125.50
+1.50
1
3052
13:10:00
125.00
125.50
125.50
+1.50
2
3051
13:09:46
125.00
125.50
125.00
+1.00
1
3049
13:09:44
125.00
125.50
125.00
+1.00
2
3048
13:08:22
125.00
125.50
125.50
+1.50
2
3046
13:07:41
125.00
125.50
125.00
+1.00
1
3044
13:06:45
125.50
126.00
125.50
+1.50
1
3043
13:06:40
125.50
126.00
125.50
+1.50
2
3042
13:05:19
125.50
126.00
125.50
+1.50
1
3040
13:05:11
125.50
126.00
125.50
+1.50
1
3039
13:05:03
125.50
126.00
125.50
+1.50
2
3038
13:04:40
125.00
126.00
125.00
+1.00
1
3036
13:04:00
125.50
126.00
125.50
+1.50
1
3035
13:03:24
125.50
126.00
125.50
+1.50
1
3034
13:03:08
125.50
126.00
125.50
+1.50
2
3033
13:02:56
125.50
126.00
125.50
+1.50
1
3031
13:02:17
125.00
125.50
125.50
+1.50
1
3030
13:02:06
125.50
126.00
125.50
+1.50
1
3029
13:02:02
125.50
126.00
125.50
+1.50
5
3028
13:02:01
125.50
126.00
125.50
+1.50
3
3023
13:01:35
125.50
126.00
125.50
+1.50
1
3020
13:00:41
125.50
126.00
126.00
+2.00
9
3019
13:00:16
125.50
126.00
125.50
+1.50
1
3010
12:59:41
125.50
126.00
125.50
+1.50
1
3009
12:59:29
125.00
125.50
125.50
+1.50
1
3008
12:59:28
125.50
126.00
125.50
+1.50
4
3007
12:59:12
125.50
126.00
125.50
+1.50
1
3003
12:59:10
125.50
126.00
125.50
+1.50
5
3002
12:58:59
125.50
126.00
125.50
+1.50
2
2997
12:58:59
125.50
126.00
125.50
+1.50
5
2995
12:56:26
125.50
126.00
125.50
+1.50
1
2990
12:56:22
125.50
126.00
125.50
+1.50
1
2989
12:55:00
125.50
126.00
126.00
+2.00
1
2988
12:53:52
125.50
126.00
126.00
+2.00
1
2987
12:52:20
125.50
126.00
126.00
+2.00
1
2986
12:52:11
125.50
126.00
126.00
+2.00
1
2985
12:52:10
126.00
126.50
126.00
+2.00
30
2984
12:52:10
125.50
126.00
126.00
+2.00
19
2954
12:51:30
125.50
126.00
125.50
+1.50
1
2935
12:51:24
125.50
126.00
126.00
+2.00
1
2934
12:50:56
125.50
126.00
125.50
+1.50
4
2933
12:50:24
125.50
126.00
125.50
+1.50
2
2929
12:49:51
125.50
126.00
125.50
+1.50
1
2927
12:49:32
125.50
126.00
125.50
+1.50
1
2926
12:48:38
125.50
126.00
125.50
+1.50
1
2925
12:48:15
125.50
126.00
125.50
+1.50
1
2924
12:47:24
125.50
126.00
126.00
+2.00
1
2923
12:46:25
125.50
126.00
126.00
+2.00
1
2922
12:46:16
125.50
126.00
125.50
+1.50
1
2921
12:45:46
125.50
126.00
125.50
+1.50
1
2920
12:45:27
125.50
126.00
125.50
+1.50
3
2919
12:44:00
125.50
126.00
125.50
+1.50
5
2916
12:43:19
125.50
126.00
125.50
+1.50
1
2911
12:42:42
125.50
126.00
125.50
+1.50
3
2910
12:42:39
125.00
125.50
125.50
+1.50
5
2907
12:42:09
125.50
126.00
125.50
+1.50
1
2902
12:42:02
125.50
126.00
125.50
+1.50
2
2901
12:41:59
125.50
126.00
125.50
+1.50
2
2899
12:41:42
125.50
126.00
125.50
+1.50
2
2897
12:41:07
125.50
126.00
125.50
+1.50
2
2895
12:41:07
125.00
125.50
125.50
+1.50
3
2893
12:40:33
125.00
125.50
125.50
+1.50
1
2890
12:40:31
125.00
125.50
125.50
+1.50
4
2889
12:40:00
125.00
125.50
125.50
+1.50
1
2885
12:37:09
125.00
125.50
125.00
+1.00
1
2884
12:36:27
124.50
125.00
125.00
+1.00
1
2883
12:35:52
124.50
125.00
125.00
+1.00
1
2882
12:34:59
125.00
125.50
125.00
+1.00
4
2881
12:34:55
125.00
125.50
125.00
+1.00
1
2877
12:34:53
125.00
125.50
125.00
+1.00
5
2876
12:34:44
125.00
125.50
125.00
+1.00
2
2871
12:34:44
124.50
125.00
125.00
+1.00
2
2869
12:34:37
124.50
125.00
125.00
+1.00
1
2867
12:34:36
124.50
125.00
125.00
+1.00
1
2866
12:34:29
124.50
125.00
125.00
+1.00
1
2865
12:33:53
124.50
125.00
125.00
+1.00
1
2864
12:33:26
124.50
125.00
125.00
+1.00
1
2863
12:32:54
124.50
125.00
125.00
+1.00
1
2862
12:32:30
124.50
125.00
124.50
+0.50
1
2861
12:30:04
124.50
125.00
124.50
+0.50
1
2860
12:29:12
124.50
125.00
124.50
+0.50
1
2859
12:28:26
124.00
124.50
124.50
+0.50
4
2858
12:27:06
124.50
125.00
124.50
+0.50
2
2854
12:27:06
124.50
125.00
124.50
+0.50
3
2852
12:26:09
124.50
125.00
124.50
+0.50
2
2849
12:24:14
124.00
124.50
124.50
+0.50
1
2847
12:24:09
124.00
124.50
124.50
+0.50
1
2846
12:23:37
124.50
125.00
124.50
+0.50
1
2845
12:23:12
124.50
125.50
124.50
+0.50
12
2844
12:22:46
124.50
125.50
124.50
+0.50
1
2832
12:22:11
124.50
125.00
125.00
+1.00
1
2831
12:20:32
125.00
125.50
125.00
+1.00
1
2830
12:20:19
124.50
125.00
125.00
+1.00
1
2829
12:19:18
124.50
125.00
125.00
+1.00
2
2828
12:18:28
124.50
125.00
125.00
+1.00
2
2826
12:17:34
124.50
125.00
125.00
+1.00
2
2824
12:16:27
124.00
124.50
124.50
+0.50
5
2822
12:15:54
124.00
124.50
124.50
+0.50
1
2817
12:14:50
124.00
124.50
124.50
+0.50
1
2816
12:13:58
124.50
125.00
124.50
+0.50
1
2815
12:13:58
124.50
125.00
124.50
+0.50
1
2814
12:13:05
124.00
125.00
125.00
+1.00
1
2813
12:13:00
124.50
125.00
124.50
+0.50
25
2812
12:12:05
125.00
125.50
125.00
+1.00
3
2787
12:12:05
124.50
125.00
125.00
+1.00
5
2784
12:11:15
124.50
125.00
125.00
+1.00
1
2779
12:10:30
124.50
125.00
125.00
+1.00
1
2778
12:10:16
124.50
125.00
125.00
+1.00
1
2777
12:10:08
124.50
125.00
125.00
+1.00
3
2776
12:09:15
124.50
125.00
125.00
+1.00
2
2773
12:08:45
124.50
125.00
125.00
+1.00
1
2771
12:08:05
124.50
125.00
125.00
+1.00
1
2770
12:08:00
124.50
125.00
125.00
+1.00
1
2769
12:07:49
124.50
125.00
125.00
+1.00
1
2768
12:07:02
124.50
125.00
125.00
+1.00
1
2767
12:00:19
124.50
125.00
124.50
+0.50
1
2766
11:59:51
124.50
125.00
124.50
+0.50
1
2765
11:59:46
124.00
124.50
124.50
+0.50
1
2764
11:59:25
124.00
124.50
124.50
+0.50
1
2763
11:58:34
124.50
125.00
124.50
+0.50
1
2762
11:58:17
124.50
125.00
124.50
+0.50
1
2761
11:57:12
124.50
125.00
124.50
+0.50
1
2760
11:57:05
124.50
125.00
124.50
+0.50
1
2759
11:56:56
124.50
125.00
124.50
+0.50
10
2758
11:55:52
124.50
125.00
124.50
+0.50
1
2748
11:53:30
124.00
125.00
124.00
0
5
2747
11:53:29
124.00
125.00
125.00
+1.00
1
2742
11:52:04
124.50
125.00
124.50
+0.50
1
2741
11:51:33
124.50
125.00
124.50
+0.50
1
2740
11:50:01
124.50
125.00
124.50
+0.50
15
2739
11:49:55
124.50
125.50
125.50
+1.50
1
2724
11:49:33
124.50
125.50
125.50
+1.50
1
2723
11:49:31
124.50
125.00
125.00
+1.00
1
2722
11:48:44
124.50
125.00
125.00
+1.00
1
2721
11:48:21
125.00
125.50
125.00
+1.00
1
2720
11:48:12
124.50
125.00
125.00
+1.00
1
2719
11:47:59
125.00
125.50
125.00
+1.00
2
2718
11:47:46
125.00
125.50
125.00
+1.00
1
2716
11:47:41
125.00
125.50
125.00
+1.00
2
2715
11:47:38
124.50
125.00
125.00
+1.00
2
2713
11:47:34
124.50
125.00
124.50
+0.50
1
2711
11:47:20
124.50
125.00
125.00
+1.00
1
2710
11:46:50
124.50
125.00
125.00
+1.00
1
2709
11:46:49
124.50
125.00
125.00
+1.00
1
2708
11:45:33
124.00
124.50
124.50
+0.50
2
2707
11:44:51
124.50
125.00
124.50
+0.50
1
2705
11:44:48
124.50
125.00
124.50
+0.50
1
2704
11:44:40
124.50
125.00
124.50
+0.50
1
2703
11:44:27
124.50
125.00
124.50
+0.50
1
2702
11:44:13
124.00
124.50
124.50
+0.50
1
2701
11:44:10
124.00
124.50
124.50
+0.50
1
2700
11:44:05
124.50
125.00
124.50
+0.50
1
2699
11:43:32
124.50
125.00
124.50
+0.50
1
2698
11:43:08
124.50
125.00
124.50
+0.50
5
2697
11:42:43
124.00
124.50
124.50
+0.50
1
2692
11:42:33
124.00
124.50
124.50
+0.50
2
2691
11:41:41
124.00
124.50
124.50
+0.50
1
2689
11:41:16
124.00
124.50
124.50
+0.50
1
2688
11:41:06
124.00
124.50
124.50
+0.50
1
2687
11:40:53
124.00
124.50
124.50
+0.50
1
2686
11:40:28
124.00
124.50
124.50
+0.50
1
2685
11:39:55
124.00
124.50
124.50
+0.50
1
2684
11:39:44
124.00
124.50
124.50
+0.50
1
2683
11:39:43
124.00
124.50
124.50
+0.50
1
2682
11:39:41
124.00
124.50
124.50
+0.50
2
2681
11:39:38
124.00
124.50
124.50
+0.50
1
2679
11:38:55
124.00
124.50
124.50
+0.50
1
2678
11:38:55
124.00
124.50
124.50
+0.50
1
2677
11:38:52
124.50
125.00
124.50
+0.50
9
2676
11:38:18
124.00
124.50
124.50
+0.50
3
2667
11:38:11
124.00
124.50
124.50
+0.50
2
2664
11:37:47
124.50
125.00
124.50
+0.50
1
2662
11:37:45
124.00
124.50
124.50
+0.50
2
2661
11:37:38
124.00
124.50
124.50
+0.50
1
2659
11:37:20
124.00
124.50
124.50
+0.50
1
2658
11:37:11
124.00
124.50
124.50
+0.50
1
2657
11:36:34
124.00
124.50
124.00
0
1
2656
11:36:34
124.50
125.00
124.50
+0.50
10
2655
11:36:34
125.00
125.50
125.00
+1.00
38
2645
11:36:33
125.00
125.50
125.00
+1.00
1
2607
11:36:21
125.00
125.50
125.00
+1.00
3
2606
11:36:21
125.00
125.50
125.00
+1.00
20
2603
11:36:03
125.00
125.50
125.00
+1.00
1
2583
11:35:55
125.00
125.50
125.00
+1.00
1
2582
11:35:44
125.00
125.50
125.00
+1.00
1
2581
11:33:43
125.00
125.50
125.50
+1.50
1
2580
11:33:40
125.00
125.50
125.50
+1.50
1
2579
11:33:04
125.00
125.50
125.50
+1.50
3
2578
11:31:34
125.00
125.50
125.50
+1.50
1
2575
11:31:10
125.00
125.50
125.50
+1.50
1
2574
11:30:15
125.00
125.50
125.50
+1.50
2
2573
11:30:14
125.00
125.50
125.50
+1.50
1
2571
11:30:09
125.00
125.50
125.50
+1.50
1
2570
11:29:42
125.00
125.50
125.50
+1.50
1
2569
11:29:18
125.50
126.00
125.50
+1.50
5
2568
11:28:54
125.50
126.00
125.50
+1.50
5
2563
11:28:08
125.50
126.00
125.50
+1.50
5
2558
11:26:59
125.50
126.00
125.50
+1.50
1
2553
11:26:39
125.50
126.00
125.50
+1.50
1
2552
11:26:04
125.50
126.00
125.50
+1.50
1
2551
11:25:36
125.50
126.00
126.00
+2.00
1
2550
11:24:50
125.00
126.00
125.00
+1.00
15
2549
11:24:47
125.00
126.00
125.00
+1.00
1
2534
11:24:45
125.00
126.00
125.00
+1.00
1
2533
11:24:42
125.50
126.00
125.00
+1.00
13
2532
11:24:42
125.50
126.00
125.50
+1.50
2
2519
11:24:34
125.50
126.00
125.00
+1.00
1
2517
11:24:34
125.50
126.00
125.50
+1.50
14
2516
11:24:20
126.00
126.50
126.00
+2.00
4
2502
11:24:18
126.00
126.50
126.00
+2.00
1
2498
11:23:36
126.00
126.50
126.00
+2.00
9
2497
11:23:09
126.00
126.50
126.00
+2.00
1
2488
11:23:04
126.00
126.50
126.00
+2.00
1
2487
11:22:44
126.00
126.50
126.00
+2.00
1
2486
11:22:37
126.00
126.50
126.00
+2.00
2
2485
11:22:37
126.00
126.50
126.00
+2.00
20
2483
11:22:32
126.00
126.50
126.00
+2.00
15
2463
11:21:43
126.50
127.00
126.50
+2.50
7
2448
11:21:24
126.50
127.00
126.50
+2.50
7
2441
11:20:39
126.50
127.00
126.50
+2.50
30
2434
11:20:28
126.50
127.00
126.50
+2.50
1
2404
11:19:15
126.50
127.00
127.00
+3.00
1
2403
11:18:45
127.00
127.50
127.00
+3.00
1
2402
11:18:36
127.00
127.50
127.00
+3.00
2
2401
11:18:36
127.00
127.50
127.00
+3.00
2
2399
11:16:45
127.00
127.50
127.00
+3.00
2
2397
11:16:43
127.00
127.50
127.00
+3.00
15
2395
11:15:05
127.00
127.50
127.00
+3.00
1
2380
11:14:34
127.00
127.50
127.00
+3.00
1
2379
11:12:49
127.00
127.50
127.00
+3.00
1
2378
11:12:30
127.00
127.50
127.50
+3.50
2
2377
11:10:43
127.00
127.50
127.50
+3.50
1
2375
11:10:27
127.00
127.50
127.50
+3.50
2
2374
11:09:15
127.00
127.50
127.50
+3.50
1
2372
11:08:39
127.00
127.50
127.50
+3.50
1
2371
11:06:27
127.50
128.00
127.50
+3.50
4
2370
11:04:59
127.00
127.50
127.50
+3.50
1
2366
11:03:35
127.00
128.00
127.00
+3.00
2
2365
11:03:30
127.50
128.00
127.50
+3.50
1
2363
11:03:24
127.00
128.00
128.00
+4.00
1
2362
11:03:20
127.50
128.00
127.50
+3.50
10
2361
11:02:47
127.50
128.00
128.00
+4.00
2
2351
11:01:30
127.50
128.00
128.00
+4.00
1
2349
11:01:13
127.50
128.00
128.00
+4.00
1
2348
11:01:05
128.00
128.50
128.00
+4.00
4
2347
11:00:26
128.00
128.50
128.50
+4.50
1
2343
10:58:57
128.50
129.00
128.50
+4.50
2
2342
10:58:57
128.50
129.00
128.50
+4.50
2
2340
10:58:57
128.00
128.50
128.50
+4.50
2
2338
10:58:49
128.00
128.50
128.50
+4.50
2
2336
10:58:35
128.00
128.50
128.50
+4.50
1
2334
10:58:33
128.00
128.50
128.50
+4.50
2
2333
10:58:31
128.00
128.50
128.50
+4.50
1
2331
10:58:25
128.00
128.50
128.50
+4.50
1
2330
10:58:19
127.50
128.50
128.50
+4.50
2
2329
10:57:53
129.00
129.50
129.00
+5.00
3
2327
10:57:53
128.00
128.50
129.00
+5.00
11
2324
10:57:53
128.00
128.50
128.50
+4.50
1
2313
10:57:42
128.00
128.50
128.50
+4.50
1
2312
10:57:12
128.50
129.00
128.50
+4.50
2
2311
10:57:09
128.00
128.50
128.50
+4.50
7
2309
10:56:56
128.00
128.50
128.50
+4.50
2
2302
10:56:53
128.00
128.50
128.00
+4.00
1
2300
10:56:43
127.50
128.00
128.00
+4.00
2
2299
10:55:47
127.50
128.00
128.00
+4.00
3
2297
10:53:13
128.00
128.50
128.00
+4.00
1
2294
10:53:12
127.50
128.00
128.00
+4.00
6
2293
10:53:05
127.00
127.50
127.50
+3.50
4
2287
10:53:01
126.50
127.50
127.50
+3.50
5
2283
10:52:40
127.00
127.50
127.00
+3.00
1
2278
10:52:32
126.50
127.00
127.00
+3.00
1
2277
10:51:35
126.50
127.00
127.00
+3.00
2
2276
10:50:52
127.00
127.50
127.00
+3.00
1
2274
10:50:41
126.50
127.00
127.00
+3.00
1
2273
10:50:36
126.50
127.00
127.00
+3.00
15
2272
10:49:14
126.50
127.00
126.50
+2.50
1
2257
10:48:38
126.50
127.00
127.00
+3.00
1
2256
10:48:03
126.50
127.00
127.00
+3.00
1
2255
10:47:48
126.50
127.00
127.00
+3.00
1
2254
10:47:29
126.50
127.00
127.00
+3.00
1
2253
10:46:53
127.00
127.50
127.00
+3.00
4
2252
10:46:17
126.50
127.00
127.00
+3.00
1
2248
10:45:48
127.00
127.50
127.00
+3.00
3
2247
10:45:45
127.00
127.50
127.00
+3.00
2
2244
10:45:32
126.50
127.00
127.00
+3.00
2
2242
10:45:20
126.50
127.00
127.00
+3.00
1
2240
10:44:56
126.50
127.00
126.50
+2.50
1
2239
10:44:48
126.00
126.50
126.50
+2.50
3
2238
10:44:48
126.00
126.50
126.50
+2.50
2
2235
10:44:48
126.50
127.00
126.50
+2.50
5
2233
10:44:48
126.50
127.00
126.50
+2.50
5
2228
10:44:03
126.50
127.00
126.50
+2.50
1
2223
10:43:33
126.50
127.00
126.50
+2.50
2
2222
10:43:31
127.00
127.50
127.00
+3.00
6
2220
10:43:31
127.00
127.50
127.00
+3.00
10
2214
10:43:14
127.00
127.50
127.00
+3.00
5
2204
10:42:57
127.00
127.50
127.00
+3.00
1
2199
10:42:38
127.00
127.50
127.50
+3.50
1
2198
10:41:29
127.50
128.00
127.50
+3.50
1
2197
10:41:28
127.00
128.00
127.00
+3.00
28
2196
10:41:14
127.00
127.50
127.50
+3.50
1
2168
10:40:36
127.00
127.50
127.50
+3.50
1
2167
10:40:00
127.50
128.00
127.50
+3.50
1
2166
10:39:51
127.50
128.00
127.50
+3.50
10
2165
10:39:37
127.50
128.00
127.50
+3.50
1
2155
10:39:23
127.00
127.50
127.50
+3.50
10
2154
10:38:08
127.50
128.00
127.50
+3.50
29
2144
10:37:14
128.00
128.50
128.00
+4.00
5
2115
10:37:11
128.00
128.50
128.50
+4.50
1
2110
10:37:05
128.00
128.50
128.50
+4.50
1
2109
10:37:02
128.00
128.50
128.50
+4.50
3
2108
10:36:38
128.00
128.50
128.50
+4.50
5
2105
10:36:34
128.00
128.50
128.00
+4.00
1
2100
10:36:19
128.00
128.50
128.50
+4.50
1
2099
10:35:56
128.00
128.50
128.50
+4.50
1
2098
10:34:59
128.00
128.50
128.50
+4.50
1
2097
10:34:11
128.00
128.50
128.00
+4.00
1
2096
10:33:16
127.50
128.00
128.00
+4.00
1
2095
10:33:04
127.50
128.00
128.00
+4.00
1
2094
10:31:35
127.50
128.50
127.50
+3.50
1
2093
10:31:05
128.00
128.50
128.00
+4.00
1
2092
10:30:07
128.00
128.50
128.00
+4.00
2
2091
10:29:08
128.00
128.50
128.00
+4.00
2
2089
10:29:05
128.00
128.50
128.00
+4.00
2
2087
10:29:00
127.50
128.00
128.00
+4.00
11
2085
10:27:38
127.50
128.00
127.50
+3.50
2
2074
10:26:56
127.50
128.00
128.00
+4.00
1
2072
10:26:24
127.50
128.00
128.00
+4.00
2
2071
10:25:08
127.50
128.00
127.50
+3.50
2
2069
10:24:53
127.50
128.00
128.00
+4.00
2
2067
10:24:03
127.50
128.00
128.00
+4.00
5
2065
10:23:00
127.50
128.00
128.00
+4.00
2
2060
10:22:34
128.00
128.50
128.00
+4.00
2
2058
10:22:34
127.50
128.00
128.00
+4.00
1
2056
10:22:14
128.00
128.50
128.00
+4.00
1
2055
10:22:06
128.00
128.50
128.00
+4.00
1
2054
10:21:50
127.50
128.00
128.00
+4.00
2
2053
10:20:44
128.00
128.50
128.00
+4.00
2
2051
10:19:48
128.00
128.50
128.00
+4.00
1
2049
10:19:38
128.00
128.50
128.00
+4.00
1
2048
10:19:25
128.00
128.50
128.00
+4.00
1
2047
10:19:14
128.00
128.50
128.50
+4.50
1
2046
10:19:07
128.00
128.50
128.50
+4.50
1
2045
10:19:05
128.00
128.50
128.50
+4.50
1
2044
10:19:00
128.00
128.50
128.00
+4.00
2
2043
10:18:14
128.00
128.50
128.00
+4.00
1
2041
10:17:23
128.00
128.50
128.00
+4.00
3
2040
10:16:55
128.00
128.50
128.00
+4.00
1
2037
10:15:55
128.00
128.50
128.00
+4.00
1
2036
10:14:36
128.00
128.50
128.00
+4.00
1
2035
10:13:55
128.00
128.50
128.00
+4.00
1
2034
10:13:47
128.00
128.50
128.00
+4.00
1
2033
10:13:33
128.00
128.50
128.00
+4.00
1
2032
10:13:31
128.00
128.50
128.50
+4.50
1
2031
10:12:56
128.00
128.50
128.00
+4.00
1
2030
10:12:24
128.00
128.50
128.00
+4.00
1
2029
10:11:38
128.00
128.50
128.00
+4.00
1
2028
10:11:27
128.00
128.50
128.00
+4.00
1
2027
10:11:20
128.00
128.50
128.00
+4.00
1
2026
10:11:03
128.00
128.50
128.00
+4.00
1
2025
10:10:38
128.50
129.00
128.50
+4.50
2
2024
10:09:52
128.50
129.00
128.50
+4.50
1
2022
10:09:28
128.50
129.00
128.50
+4.50
1
2021
10:09:22
128.50
129.00
128.50
+4.50
2
2020
10:09:19
128.50
129.00
128.50
+4.50
1
2018
10:08:25
128.50
129.00
128.50
+4.50
1
2017
10:08:08
128.50
129.00
128.50
+4.50
1
2016
10:07:31
128.50
129.00
128.50
+4.50
2
2015
10:06:03
128.50
129.00
128.50
+4.50
1
2013
10:05:50
128.00
128.50
128.50
+4.50
1
2012
10:05:36
128.50
129.00
128.50
+4.50
1
2011
10:05:22
128.00
128.50
129.00
+5.00
28
2010
10:05:22
128.00
128.50
128.50
+4.50
2
1982
10:05:08
128.00
128.50
128.50
+4.50
1
1980
10:04:52
128.50
129.00
128.50
+4.50
1
1979
10:04:44
128.50
129.00
128.50
+4.50
1
1978
10:04:28
128.00
128.50
128.50
+4.50
3
1977
10:04:15
128.00
128.50
128.50
+4.50
3
1974
10:04:08
128.00
128.50
128.00
+4.00
1
1971
10:04:02
127.50
128.00
128.00
+4.00
9
1970
10:04:00
127.00
127.50
128.00
+4.00
2
1961
10:04:00
127.00
127.50
127.50
+3.50
3
1959
10:03:57
127.00
127.50
127.50
+3.50
5
1956
10:03:28
126.50
127.00
127.00
+3.00
5
1951
10:03:25
126.50
127.00
126.50
+2.50
2
1946
10:03:21
126.50
127.00
127.00
+3.00
1
1944
10:03:02
126.50
127.00
127.00
+3.00
1
1943
10:03:01
127.00
127.50
127.00
+3.00
2
1942
10:02:51
126.50
127.00
127.00
+3.00
1
1940
10:02:42
126.50
127.00
127.00
+3.00
1
1939
10:02:33
126.50
127.00
127.00
+3.00
3
1938
10:01:29
126.50
127.00
127.00
+3.00
1
1935
10:00:56
127.00
127.50
127.00
+3.00
9
1934
10:00:32
127.00
127.50
127.00
+3.00
1
1925
09:59:47
127.00
127.50
127.00
+3.00
1
1924
09:59:46
127.00
127.50
127.50
+3.50
1
1923
09:59:46
127.00
127.50
127.00
+3.00
1
1922
09:59:18
127.00
127.50
127.50
+3.50
1
1921
09:59:09
127.00
127.50
127.00
+3.00
1
1920
09:58:49
127.00
127.50
127.00
+3.00
1
1919
09:58:21
127.00
127.50
127.00
+3.00
2
1918
09:57:08
127.00
127.50
127.00
+3.00
1
1916
09:56:05
126.50
127.00
127.00
+3.00
1
1915
09:56:03
127.00
127.50
127.00
+3.00
1
1914
09:55:48
127.00
127.50
127.00
+3.00
1
1913
09:55:34
126.50
127.00
127.00
+3.00
1
1912
09:55:34
127.00
127.50
127.00
+3.00
1
1911
09:55:28
126.50
127.50
127.50
+3.50
1
1910
09:54:55
126.50
127.00
127.00
+3.00
2
1909
09:54:50
126.50
127.00
126.50
+2.50
5
1907
09:54:37
126.50
127.00
127.00
+3.00
1
1902
09:54:34
126.50
127.00
127.00
+3.00
1
1901
09:53:57
126.50
127.00
127.00
+3.00
1
1900
09:53:33
126.50
127.00
127.00
+3.00
1
1899
09:53:12
126.50
127.00
126.50
+2.50
1
1898
09:52:44
126.50
127.00
127.00
+3.00
1
1897
09:52:43
126.50
127.00
127.00
+3.00
3
1896
09:52:36
126.50
127.00
127.00
+3.00
1
1893
09:52:03
127.00
127.50
127.00
+3.00
35
1892
09:52:03
127.50
128.00
127.50
+3.50
1
1857
09:51:25
127.00
128.00
128.00
+4.00
1
1856
09:50:36
127.00
127.50
128.00
+4.00
2
1855
09:50:36
127.00
127.50
127.50
+3.50
1
1853
09:50:30
127.00
128.00
128.00
+4.00
2
1852
09:50:23
127.00
128.00
128.00
+4.00
4
1850
09:50:18
127.50
128.00
127.50
+3.50
4
1846
09:50:13
127.50
128.00
127.50
+3.50
1
1842
09:50:08
127.50
128.00
128.00
+4.00
2
1841
09:50:06
127.50
128.00
128.00
+4.00
1
1839
09:49:49
127.50
128.00
127.50
+3.50
1
1838
09:49:15
128.00
128.50
128.00
+4.00
3
1837
09:48:51
128.50
129.00
128.50
+4.50
1
1834
09:48:37
127.50
128.50
128.50
+4.50
5
1833
09:48:32
127.50
128.50
128.50
+4.50
1
1828
09:47:56
128.00
128.50
128.50
+4.50
2
1827
09:47:50
127.50
128.00
128.00
+4.00
3
1825
09:47:50
127.50
128.00
128.00
+4.00
1
1822
09:47:42
127.50
128.00
128.00
+4.00
1
1821
09:47:39
127.50
128.00
128.00
+4.00
1
1820
09:47:32
127.50
128.00
128.00
+4.00
1
1819
09:47:26
127.50
128.00
127.50
+3.50
2
1818
09:47:19
127.50
128.00
128.00
+4.00
1
1816
09:47:08
127.00
127.50
127.50
+3.50
4
1815
09:47:08
127.00
127.50
127.50
+3.50
1
1811
09:47:03
127.00
127.50
127.50
+3.50
1
1810
09:46:14
127.50
128.00
127.50
+3.50
1
1809
09:45:25
127.50
128.50
127.50
+3.50
1
1808
09:45:09
127.00
128.00
128.00
+4.00
3
1807
09:44:59
128.00
128.50
128.00
+4.00
1
1804
09:44:59
127.00
128.50
128.50
+4.50
1
1803
09:44:59
127.50
128.50
127.50
+3.50
4
1802
09:44:59
128.00
128.50
128.00
+4.00
5
1798
09:44:46
128.00
128.50
128.50
+4.50
2
1793
09:44:24
128.00
128.50
128.50
+4.50
1
1791
09:44:06
128.00
128.50
128.50
+4.50
1
1790
09:44:03
128.50
129.00
128.50
+4.50
1
1789
09:43:57
128.00
128.50
128.50
+4.50
1
1788
09:43:53
128.00
128.50
128.50
+4.50
3
1787
09:43:45
128.00
129.00
129.00
+5.00
1
1784
09:43:41
128.00
129.00
129.00
+5.00
1
1783
09:43:38
128.00
128.50
128.50
+4.50
1
1782
09:43:35
128.00
128.50
128.50
+4.50
1
1781
09:43:34
128.00
129.00
128.00
+4.00
1
1780
09:43:31
128.00
129.00
129.00
+5.00
1
1779
09:43:27
128.00
129.00
129.00
+5.00
2
1778
09:43:23
128.00
129.00
128.00
+4.00
3
1776
09:43:23
128.00
128.50
128.50
+4.50
2
1773
09:43:22
128.00
128.50
128.50
+4.50
2
1771
09:43:21
128.50
129.00
128.50
+4.50
1
1769
09:43:14
128.00
129.00
129.00
+5.00
1
1768
09:43:12
128.50
129.00
128.50
+4.50
1
1767
09:43:04
129.50
130.00
129.50
+5.50
90
1766
09:43:04
127.50
128.00
129.50
+5.50
9
1676
09:43:04
127.50
128.00
129.00
+5.00
8
1667
09:43:04
127.50
128.00
128.50
+4.50
8
1659
09:43:04
127.50
128.00
128.00
+4.00
5
1651
09:43:01
127.50
128.00
128.00
+4.00
10
1646
09:42:55
127.50
128.00
128.00
+4.00
2
1636
09:42:42
127.50
128.00
127.50
+3.50
1
1634
09:42:33
127.00
127.50
127.50
+3.50
12
1633
09:42:30
127.00
127.50
127.50
+3.50
1
1621
09:42:27
127.00
127.50
127.00
+3.00
2
1620
09:42:22
127.00
127.50
127.50
+3.50
1
1618
09:42:05
127.00
127.50
127.50
+3.50
1
1617
09:42:01
127.00
127.50
127.00
+3.00
5
1616
09:41:44
126.50
127.00
127.00
+3.00
4
1611
09:41:41
126.50
127.00
127.00
+3.00
1
1607
09:41:40
126.50
127.00
127.00
+3.00
1
1606
09:41:36
126.50
127.00
127.00
+3.00
5
1605
09:41:32
127.00
127.50
127.00
+3.00
8
1600
09:41:32
127.00
127.50
127.00
+3.00
7
1592
09:40:57
127.00
127.50
127.00
+3.00
1
1585
09:40:56
127.00
127.50
127.50
+3.50
3
1584
09:40:54
127.00
127.50
127.00
+3.00
1
1581
09:40:50
126.50
127.00
127.00
+3.00
1
1580
09:40:49
126.50
127.00
127.00
+3.00
5
1579
09:40:45
127.00
127.50
127.00
+3.00
1
1574
09:40:44
127.00
127.50
127.00
+3.00
3
1573
09:40:44
127.00
127.50
127.00
+3.00
2
1570
09:40:40
126.50
127.00
127.00
+3.00
1
1568
09:40:37
126.50
127.00
127.00
+3.00
1
1567
09:40:31
126.00
127.00
127.00
+3.00
1
1566
09:40:18
125.50
126.00
126.50
+2.50
10
1565
09:40:18
125.50
126.00
126.00
+2.00
6
1555
09:40:10
125.50
126.00
126.00
+2.00
3
1549
09:39:56
125.00
125.50
125.50
+1.50
1
1546
09:39:56
125.50
126.00
125.50
+1.50
4
1545
09:39:48
125.50
126.00
126.00
+2.00
1
1541
09:39:42
125.50
126.00
125.50
+1.50
3
1540
09:39:38
125.50
126.00
125.50
+1.50
1
1537
09:39:30
125.00
126.00
126.00
+2.00
1
1536
09:39:09
125.00
125.50
125.50
+1.50
2
1535
09:39:01
125.50
126.00
125.50
+1.50
1
1533
09:38:59
125.00
125.50
125.50
+1.50
2
1532
09:38:59
125.00
125.50
125.50
+1.50
10
1530
09:38:29
125.00
125.50
125.50
+1.50
1
1520
09:38:04
125.00
125.50
125.00
+1.00
1
1519
09:37:50
124.50
125.00
125.00
+1.00
2
1518
09:37:50
124.50
125.00
125.00
+1.00
2
1516
09:37:23
124.00
124.50
124.50
+0.50
9
1514
09:37:18
124.00
124.50
124.00
0
1
1505
09:36:40
123.50
124.00
124.00
0
5
1504
09:36:40
123.50
124.00
124.00
0
2
1499
09:36:39
123.50
124.00
124.00
0
1
1497
09:36:31
123.50
124.00
124.00
0
1
1496
09:36:11
123.50
124.00
124.00
0
1
1495
09:36:03
123.50
124.00
124.00
0
1
1494
09:35:56
124.00
124.50
124.00
0
1
1493
09:35:55
123.50
124.50
123.50
-0.50
26
1492
09:35:55
124.00
124.50
124.00
0
47
1466
09:35:55
124.00
124.50
124.00
0
1
1419
09:35:49
124.00
124.50
124.00
0
1
1418
09:35:21
124.00
124.50
124.00
0
1
1417
09:34:59
124.00
124.50
124.00
0
2
1416
09:34:37
124.00
124.50
124.50
+0.50
1
1414
09:34:17
124.00
124.50
124.00
0
1
1413
09:33:44
124.00
124.50
124.00
0
5
1412
09:33:19
124.00
124.50
124.00
0
1
1407
09:33:09
124.00
124.50
124.00
0
1
1406
09:33:06
124.00
124.50
124.50
+0.50
1
1405
09:33:02
124.00
124.50
124.50
+0.50
1
1404
09:32:37
124.00
124.50
124.50
+0.50
1
1403
09:32:12
124.00
124.50
124.50
+0.50
1
1402
09:32:04
124.00
124.50
124.50
+0.50
1
1401
09:31:43
124.00
124.50
124.50
+0.50
1
1400
09:31:01
124.00
124.50
124.50
+0.50
1
1399
09:30:43
124.00
124.50
124.00
0
1
1398
09:30:37
124.00
124.50
124.50
+0.50
2
1397
09:30:16
124.00
124.50
124.00
0
1
1395
09:30:08
124.00
125.00
124.00
0
13
1394
09:30:08
124.50
125.00
124.50
+0.50
11
1381
09:30:01
124.50
125.00
125.00
+1.00
1
1370
09:29:48
124.50
125.00
125.00
+1.00
1
1369
09:29:45
124.50
125.00
125.00
+1.00
1
1368
09:29:34
124.50
125.00
125.00
+1.00
1
1367
09:29:26
124.50
125.00
125.00
+1.00
1
1366
09:29:10
125.00
125.50
125.00
+1.00
1
1365
09:29:08
124.50
125.50
125.50
+1.50
1
1364
09:29:04
125.00
125.50
125.00
+1.00
1
1363
09:28:57
125.00
125.50
125.00
+1.00
1
1362
09:28:57
125.00
125.50
125.00
+1.00
2
1361
09:28:46
125.00
125.50
125.00
+1.00
2
1359
09:28:37
125.00
125.50
125.00
+1.00
1
1357
09:28:33
125.00
125.50
125.00
+1.00
9
1356
09:28:33
125.50
126.00
125.50
+1.50
1
1347
09:28:29
125.00
125.50
125.50
+1.50
1
1346
09:28:14
125.50
126.00
125.50
+1.50
1
1345
09:28:14
125.00
125.50
125.50
+1.50
2
1344
09:28:11
125.00
125.50
125.50
+1.50
1
1342
09:28:10
125.50
126.00
125.50
+1.50
1
1341
09:27:36
124.50
125.00
125.00
+1.00
1
1340
09:27:28
124.50
125.00
125.00
+1.00
4
1339
09:27:24
124.50
125.00
125.00
+1.00
1
1335
09:27:16
124.50
125.00
125.00
+1.00
1
1334
09:27:13
124.50
125.00
125.00
+1.00
1
1333
09:27:13
124.50
125.00
124.50
+0.50
1
1332
09:27:11
124.50
125.00
125.00
+1.00
1
1331
09:27:10
124.50
125.00
125.00
+1.00
1
1330
09:26:36
124.50
125.00
125.00
+1.00
1
1329
09:26:34
124.50
125.00
125.00
+1.00
5
1328
09:26:23
124.50
125.00
125.00
+1.00
1
1323
09:26:00
124.50
125.00
124.50
+0.50
4
1322
09:25:51
124.50
125.00
125.00
+1.00
1
1318
09:25:49
124.50
125.00
124.50
+0.50
1
1317
09:25:47
124.50
125.00
125.00
+1.00
1
1316
09:25:47
124.50
125.00
124.50
+0.50
1
1315
09:25:35
124.00
124.50
124.50
+0.50
4
1314
09:25:26
124.00
124.50
124.00
0
1
1310
09:24:46
123.50
124.00
124.00
0
11
1309
09:24:46
123.50
124.00
124.00
0
1
1298
09:24:21
123.50
124.00
123.50
-0.50
1
1297
09:24:13
123.00
123.50
123.50
-0.50
1
1296
09:24:10
123.00
123.50
123.50
-0.50
1
1295
09:23:45
123.00
123.50
123.50
-0.50
1
1294
09:23:34
122.50
123.50
123.50
-0.50
2
1293
09:23:34
122.50
124.00
124.00
0
1
1291
09:23:32
122.50
123.50
123.50
-0.50
1
1290
09:23:32
123.00
123.50
123.00
-1.00
38
1289
09:23:32
123.50
124.00
123.50
-0.50
1
1251
09:23:29
123.50
124.00
123.50
-0.50
1
1250
09:23:28
123.00
124.00
124.00
0
2
1249
09:23:17
123.00
124.00
124.00
0
1
1247
09:23:17
123.00
124.00
123.00
-1.00
15
1246
09:23:17
123.50
124.00
123.50
-0.50
10
1231
09:23:06
123.50
124.50
123.50
-0.50
1
1221
09:23:04
124.00
124.50
124.00
0
1
1220
09:23:00
124.00
124.50
124.00
0
3
1219
09:22:57
124.00
124.50
124.50
+0.50
1
1216
09:22:51
124.00
124.50
124.00
0
7
1215
09:22:36
124.50
125.00
124.50
+0.50
1
1208
09:22:33
124.00
125.00
124.00
0
13
1207
09:22:33
124.00
124.50
124.50
+0.50
1
1194
09:22:29
124.00
124.50
124.50
+0.50
1
1193
09:22:20
124.00
124.50
124.50
+0.50
1
1192
09:22:18
124.00
124.50
124.50
+0.50
1
1191
09:22:18
124.00
124.50
124.00
0
2
1190
09:22:18
124.00
124.50
124.50
+0.50
1
1188
09:22:12
124.00
124.50
124.50
+0.50
1
1187
09:22:02
124.00
124.50
124.50
+0.50
1
1186
09:22:00
124.00
125.00
124.00
0
4
1185
09:21:48
123.50
124.00
124.00
0
10
1181
09:21:41
123.50
124.00
123.50
-0.50
1
1171
09:21:29
123.50
124.00
124.00
0
1
1170
09:21:12
123.50
124.00
124.00
0
1
1169
09:21:00
123.00
124.00
124.00
0
2
1168
09:21:00
123.50
124.00
123.50
-0.50
3
1166
09:20:51
123.00
123.50
123.50
-0.50
1
1163
09:20:50
123.00
123.50
123.50
-0.50
3
1162
09:20:50
123.00
123.50
123.00
-1.00
1
1159
09:20:28
123.00
123.50
123.00
-1.00
1
1158
09:20:26
123.00
123.50
123.00
-1.00
1
1157
09:20:23
123.00
123.50
123.00
-1.00
1
1156
09:20:08
123.00
123.50
123.00
-1.00
3
1155
09:20:04
123.00
123.50
123.00
-1.00
2
1152
09:19:56
123.00
123.50
123.00
-1.00
1
1150
09:19:54
123.00
123.50
123.50
-0.50
2
1149
09:19:49
123.00
123.50
123.00
-1.00
1
1147
09:19:45
123.00
123.50
123.50
-0.50
1
1146
09:19:40
123.00
123.50
123.00
-1.00
10
1145
09:19:17
123.00
123.50
123.00
-1.00
1
1135
09:19:11
123.50
124.00
123.00
-1.00
1
1134
09:19:11
123.50
124.00
123.50
-0.50
5
1133
09:19:09
123.50
124.00
123.50
-0.50
1
1128
09:19:09
123.50
124.00
123.50
-0.50
1
1127
09:19:06
123.50
124.00
123.50
-0.50
1
1126
09:19:05
123.50
124.00
123.50
-0.50
1
1125
09:19:00
123.50
124.00
123.50
-0.50
10
1124
09:18:51
123.50
124.00
124.00
0
1
1114
09:18:44
123.50
124.00
124.00
0
1
1113
09:18:39
123.00
123.50
123.50
-0.50
8
1112
09:18:29
123.00
123.50
123.50
-0.50
1
1104
09:18:09
123.50
124.00
123.50
-0.50
4
1103
09:18:06
124.00
124.50
124.00
0
25
1099
09:18:05
124.00
124.50
124.00
0
2
1074
09:18:02
124.00
124.50
124.00
0
4
1072
09:18:02
124.00
124.50
124.00
0
3
1068
09:17:59
124.00
124.50
124.00
0
1
1065
09:17:58
124.00
124.50
124.00
0
5
1064
09:17:57
124.00
124.50
124.00
0
1
1059
09:17:56
124.00
124.50
124.00
0
1
1058
09:17:50
124.00
124.50
124.00
0
3
1057
09:17:49
124.00
124.50
124.50
+0.50
1
1054
09:17:46
124.00
125.00
124.00
0
2
1053
09:17:36
124.50
125.00
124.50
+0.50
1
1051
09:17:36
124.50
125.00
124.50
+0.50
13
1050
09:17:36
125.00
125.50
125.00
+1.00
50
1037
09:17:36
125.00
125.50
125.00
+1.00
6
987
09:17:07
125.00
125.50
125.00
+1.00
1
981
09:17:05
125.00
125.50
125.00
+1.00
14
980
09:17:04
125.00
125.50
125.00
+1.00
1
966
09:17:03
125.00
125.50
125.50
+1.50
1
965
09:17:00
125.00
125.50
125.00
+1.00
1
964
09:16:52
125.00
125.50
125.00
+1.00
12
963
09:16:49
125.00
126.00
126.00
+2.00
2
951
09:16:49
125.00
126.00
126.00
+2.00
1
949
09:16:45
125.00
126.00
126.00
+2.00
1
948
09:16:44
125.50
126.00
125.50
+1.50
32
947
09:16:41
126.00
126.50
126.00
+2.00
1
915
09:16:36
126.00
126.50
126.00
+2.00
4
914
09:16:35
126.00
126.50
126.50
+2.50
1
910
09:16:23
126.50
127.00
126.50
+2.50
1
909
09:16:22
126.50
127.00
126.50
+2.50
1
908
09:16:13
126.00
126.50
126.50
+2.50
5
907
09:16:08
125.50
126.50
126.50
+2.50
1
902
09:16:03
125.50
126.00
126.00
+2.00
1
901
09:16:02
126.00
126.50
126.00
+2.00
21
900
09:16:02
126.50
127.00
126.50
+2.50
9
879
09:16:02
126.50
127.00
127.00
+3.00
1
870
09:16:00
126.50
127.00
127.00
+3.00
1
869
09:15:49
126.50
127.00
127.00
+3.00
1
868
09:15:47
127.00
127.50
127.00
+3.00
2
867
09:15:47
127.00
127.50
127.00
+3.00
1
865
09:15:39
127.00
127.50
127.00
+3.00
2
864
09:15:31
126.50
127.50
127.50
+3.50
10
862
09:15:30
126.50
127.00
127.00
+3.00
1
852
09:15:29
126.50
127.00
127.00
+3.00
1
851
09:15:28
126.50
127.00
127.00
+3.00
1
850
09:15:23
127.00
127.50
127.00
+3.00
2
849
09:15:20
127.00
127.50
127.00
+3.00
5
847
09:15:16
127.00
127.50
127.50
+3.50
1
842
09:15:15
127.00
127.50
127.50
+3.50
1
841
09:15:10
127.00
127.50
127.00
+3.00
1
840
09:15:05
127.00
127.50
127.00
+3.00
2
839
09:15:04
127.00
127.50
127.50
+3.50
1
837
09:15:04
127.00
127.50
127.00
+3.00
1
836
09:15:03
127.00
127.50
127.00
+3.00
3
835
09:15:03
127.00
127.50
127.50
+3.50
2
832
09:15:01
127.50
128.00
127.50
+3.50
9
830
09:15:01
127.00
127.50
127.50
+3.50
2
821
09:15:00
127.00
127.50
127.50
+3.50
5
819
09:14:57
127.00
127.50
127.50
+3.50
1
814
09:14:55
127.00
127.50
127.50
+3.50
1
813
09:14:36
126.50
127.00
127.50
+3.50
5
812
09:14:36
126.50
127.00
127.00
+3.00
15
807
09:14:09
126.00
126.50
126.50
+2.50
1
792
09:14:02
126.00
126.50
126.50
+2.50
4
791
09:14:01
126.00
126.50
126.00
+2.00
1
787
09:13:50
125.50
126.00
126.00
+2.00
6
786
09:13:48
125.50
126.00
126.00
+2.00
2
780
09:13:26
125.50
126.00
125.50
+1.50
1
778
09:13:04
125.50
126.00
125.50
+1.50
5
777
09:12:56
125.50
126.00
125.50
+1.50
1
772
09:12:56
125.00
125.50
125.50
+1.50
1
771
09:12:56
125.00
125.50
125.50
+1.50
2
770
09:12:54
125.00
125.50
125.50
+1.50
1
768
09:12:52
125.00
125.50
125.50
+1.50
3
767
09:12:49
125.00
125.50
125.50
+1.50
1
764
09:12:39
125.00
125.50
125.50
+1.50
3
763
09:12:38
125.00
125.50
125.50
+1.50
1
760
09:12:32
125.00
125.50
125.00
+1.00
1
759
09:12:27
125.00
125.50
125.50
+1.50
1
758
09:12:18
125.00
125.50
125.00
+1.00
1
757
09:12:08
125.00
125.50
125.00
+1.00
1
756
09:11:55
125.00
125.50
125.50
+1.50
1
755
09:11:51
125.00
125.50
125.00
+1.00
1
754
09:11:48
125.00
125.50
125.00
+1.00
10
753
09:11:47
125.00
125.50
125.00
+1.00
13
743
09:11:43
125.50
126.00
125.50
+1.50
1
730
09:11:43
125.00
126.00
125.00
+1.00
2
729
09:11:42
125.00
126.00
126.00
+2.00
1
727
09:11:42
125.00
126.00
126.00
+2.00
2
726
09:11:40
125.50
126.00
125.50
+1.50
9
724
09:11:38
125.50
126.00
126.00
+2.00
1
715
09:11:33
126.00
126.50
126.00
+2.00
13
714
09:11:24
126.00
126.50
126.50
+2.50
1
701
09:11:23
126.00
126.50
126.50
+2.50
1
700
09:11:22
126.00
126.50
126.00
+2.00
2
699
09:11:15
126.00
126.50
126.50
+2.50
1
697
09:10:57
126.00
126.50
126.50
+2.50
1
696
09:10:51
126.00
126.50
126.50
+2.50
1
695
09:10:44
126.00
126.50
126.00
+2.00
4
694
09:10:43
126.00
126.50
126.50
+2.50
1
690
09:10:38
126.00
126.50
126.50
+2.50
1
689
09:10:34
125.50
126.50
126.50
+2.50
3
688
09:10:34
126.00
126.50
126.00
+2.00
2
685
09:10:29
126.00
126.50
126.00
+2.00
2
683
09:10:28
126.00
126.50
126.00
+2.00
1
681
09:10:12
126.00
126.50
126.00
+2.00
3
680
09:10:06
126.00
126.50
126.50
+2.50
2
677
09:09:53
126.00
126.50
126.50
+2.50
2
675
09:09:52
125.50
126.00
126.00
+2.00
1
673
09:09:49
125.50
126.50
125.50
+1.50
1
672
09:09:46
125.50
126.50
125.50
+1.50
1
671
09:09:40
125.50
126.00
126.00
+2.00
3
670
09:09:39
125.50
126.00
126.00
+2.00
1
667
09:09:27
125.00
126.00
126.00
+2.00
1
666
09:09:27
125.00
126.00
125.00
+1.00
1
665
09:09:20
125.00
126.00
126.00
+2.00
1
664
09:09:17
125.00
126.00
126.00
+2.00
1
663
09:09:13
125.00
126.00
125.00
+1.00
2
662
09:09:12
125.50
126.50
125.50
+1.50
10
660
09:09:12
125.50
126.50
126.50
+2.50
1
650
09:09:12
126.00
126.50
126.00
+2.00
36
649
09:09:10
126.00
126.50
126.00
+2.00
1
613
09:09:06
126.00
127.00
127.00
+3.00
1
612
09:09:04
126.00
126.50
126.50
+2.50
2
611
09:09:02
126.00
126.50
126.00
+2.00
1
609
09:08:56
126.00
127.00
127.00
+3.00
1
608
09:08:53
126.50
127.00
126.50
+2.50
1
607
09:08:50
126.50
127.00
126.50
+2.50
2
606
09:08:43
126.50
127.00
126.50
+2.50
1
604
09:08:38
126.50
127.00
126.50
+2.50
2
603
09:08:37
126.50
127.00
126.50
+2.50
10
601
09:08:32
126.50
127.00
126.50
+2.50
1
591
09:08:29
126.50
127.00
127.00
+3.00
1
590
09:08:26
126.50
127.00
127.00
+3.00
2
589
09:08:16
126.50
127.00
127.00
+3.00
1
587
09:08:09
126.50
127.50
126.50
+2.50
1
586
09:08:09
126.50
127.00
127.00
+3.00
5
585
09:08:08
126.50
127.00
127.00
+3.00
1
580
09:07:57
126.00
126.50
126.50
+2.50
1
579
09:07:56
126.50
127.00
126.50
+2.50
1
578
09:07:55
126.00
127.00
127.00
+3.00
3
577
09:07:54
126.00
127.00
126.00
+2.00
32
574
09:07:53
126.00
127.00
126.00
+2.00
1
542
09:07:53
126.50
127.00
126.50
+2.50
13
541
09:07:49
126.50
127.00
127.00
+3.00
1
528
09:07:48
126.50
127.00
127.00
+3.00
2
527
09:07:39
127.00
127.50
127.00
+3.00
2
525
09:07:28
127.00
127.50
127.50
+3.50
2
523
09:07:21
127.00
127.50
127.00
+3.00
4
521
09:07:15
127.00
127.50
127.00
+3.00
1
517
09:07:14
127.00
127.50
127.50
+3.50
1
516
09:07:05
127.00
127.50
127.00
+3.00
1
515
09:07:00
127.00
127.50
127.00
+3.00
2
514
09:06:47
126.50
127.00
127.00
+3.00
2
512
09:06:45
127.00
127.50
127.00
+3.00
2
510
09:06:30
127.00
127.50
127.00
+3.00
1
508
09:06:23
126.50
127.50
127.50
+3.50
1
507
09:06:18
126.50
127.00
127.00
+3.00
1
506
09:06:17
126.50
127.00
127.00
+3.00
2
505
09:06:16
126.50
127.00
127.00
+3.00
1
503
09:06:09
126.50
127.50
126.50
+2.50
1
502
09:06:05
126.50
127.50
126.50
+2.50
1
501
09:06:05
126.50
127.00
127.50
+3.50
1
500
09:06:05
126.50
127.00
127.00
+3.00
4
499
09:05:54
127.00
127.50
126.00
+2.00
3
495
09:05:54
127.00
127.50
127.00
+3.00
1
492
09:05:52
126.00
127.00
127.00
+3.00
1
491
09:05:39
127.00
127.50
127.00
+3.00
1
490
09:05:35
126.00
127.50
126.00
+2.00
1
489
09:05:33
126.50
127.50
126.50
+2.50
1
488
09:05:31
127.50
128.00
127.50
+3.50
3
487
09:05:31
126.50
127.50
127.50
+3.50
7
484
09:05:29
126.00
127.00
127.00
+3.00
1
477
09:05:27
126.00
127.00
127.00
+3.00
2
476
09:05:27
126.50
128.00
126.50
+2.50
18
474
09:05:27
127.00
128.00
127.00
+3.00
22
456
09:05:27
127.00
127.50
127.50
+3.50
1
434
09:05:26
127.00
127.50
127.50
+3.50
1
433
09:05:25
127.00
128.00
127.50
+3.50
1
432
09:05:23
127.50
128.00
127.50
+3.50
1
431
09:05:17
127.00
128.00
128.00
+4.00
1
430
09:05:15
127.50
128.00
127.50
+3.50
5
429
09:05:15
127.50
128.00
127.50
+3.50
1
424
09:05:03
127.50
128.00
128.00
+4.00
1
423
09:04:58
127.00
128.00
128.00
+4.00
1
422
09:04:55
127.00
128.00
128.00
+4.00
3
421
09:04:46
127.00
128.50
127.00
+3.00
3
418
09:04:38
126.50
127.50
127.50
+3.50
3
415
09:04:36
126.50
127.00
127.00
+3.00
1
412
09:04:36
126.50
127.00
127.00
+3.00
2
411
09:04:33
126.50
127.00
127.00
+3.00
1
409
09:04:31
126.50
127.00
127.00
+3.00
2
408
09:04:30
126.50
127.00
127.00
+3.00
1
406
09:04:25
126.50
127.00
126.50
+2.50
1
405
09:04:24
126.50
127.00
127.00
+3.00
6
404
09:04:19
126.50
127.00
126.50
+2.50
1
398
09:04:19
126.50
127.00
127.00
+3.00
1
397
09:04:13
126.50
127.00
127.00
+3.00
1
396
09:04:06
126.50
127.00
127.00
+3.00
1
395
09:04:02
126.50
127.00
126.50
+2.50
2
394
09:03:54
126.50
127.00
127.00
+3.00
1
392
09:03:51
126.50
127.00
127.00
+3.00
1
391
09:03:50
126.50
127.00
127.00
+3.00
3
390
09:03:47
126.50
127.00
126.50
+2.50
1
387
09:03:41
126.50
127.00
127.00
+3.00
1
386
09:03:40
126.50
127.00
127.00
+3.00
1
385
09:03:39
126.50
127.00
127.00
+3.00
1
384
09:03:39
126.50
127.00
127.00
+3.00
5
383
09:03:39
126.50
127.00
127.00
+3.00
1
378
09:03:37
126.50
127.00
127.00
+3.00
1
377
09:03:31
126.50
127.50
127.50
+3.50
1
376
09:03:30
126.50
127.00
127.00
+3.00
4
375
09:03:30
126.50
127.00
127.00
+3.00
1
371
09:03:26
126.50
127.00
127.00
+3.00
1
370
09:03:24
126.50
127.00
127.00
+3.00
1
369
09:03:24
127.00
127.50
127.00
+3.00
1
368
09:03:21
127.00
127.50
127.00
+3.00
1
367
09:03:18
127.00
129.00
127.00
+3.00
1
366
09:03:15
126.50
127.00
127.00
+3.00
5
365
09:03:15
127.00
129.00
127.00
+3.00
2
360
09:03:14
127.00
129.00
127.00
+3.00
1
358
09:03:14
127.00
131.50
127.00
+3.00
1
357
09:03:14
126.50
127.50
132.00
+8.00
5
356
09:03:14
126.50
127.50
131.50
+7.50
13
351
09:03:14
126.50
127.50
131.00
+7.00
3
338
09:03:14
126.50
127.50
130.00
+6.00
5
335
09:03:14
126.50
127.50
129.50
+5.50
1
330
09:03:14
126.50
127.50
129.00
+5.00
7
329
09:03:14
126.50
127.50
128.50
+4.50
9
322
09:03:14
126.50
127.50
127.50
+3.50
7
313
09:03:13
126.50
127.50
126.50
+2.50
5
306
09:03:13
126.50
127.50
127.50
+3.50
1
301
09:03:11
126.50
127.50
127.50
+3.50
3
300
09:03:09
127.00
128.00
127.00
+3.00
14
297
09:03:08
127.50
128.00
127.50
+3.50
19
283
09:03:08
128.00
128.50
128.00
+4.00
6
264
09:03:08
128.00
128.50
128.00
+4.00
17
258
09:03:08
128.00
128.50
128.00
+4.00
30
241
09:01:07
126.50
127.50
126.50
+2.50
10
211
09:01:06
126.50
127.00
127.00
+3.00
1
201
09:01:04
126.50
127.00
127.00
+3.00
1
200
09:01:03
126.50
127.00
127.00
+3.00
1
199
09:01:01
127.00
127.50
127.00
+3.00
1
198
09:01:00
126.50
127.50
127.50
+3.50
2
197
09:01:00
127.00
127.50
127.00
+3.00
1
195
09:00:59
127.00
127.50
127.00
+3.00
1
194
09:00:59
127.00
127.50
127.00
+3.00
12
193
09:00:58
127.00
127.50
127.00
+3.00
2
181
09:00:55
127.00
127.50
127.00
+3.00
1
179
09:00:54
127.00
127.50
127.50
+3.50
1
178
09:00:53
127.00
127.50
127.50
+3.50
1
177
09:00:52
127.00
127.50
127.50
+3.50
1
176
09:00:52
127.00
127.50
127.50
+3.50
1
175
09:00:47
127.00
128.00
128.00
+4.00
1
174
09:00:47
128.00
128.50
128.00
+4.00
1
173
09:00:47
127.00
128.50
128.50
+4.50
3
172
09:00:47
127.00
128.00
128.00
+4.00
2
169
09:00:44
127.00
128.00
127.00
+3.00
1
167
09:00:43
127.00
128.00
128.00
+4.00
13
166
09:00:42
127.00
128.00
127.00
+3.00
1
153
09:00:40
127.00
128.00
128.00
+4.00
1
152
09:00:40
127.00
128.00
127.00
+3.00
1
151
09:00:33
128.00
129.00
128.00
+4.00
1
150
09:00:32
128.00
129.00
128.00
+4.00
5
149
09:00:30
128.00
128.50
128.50
+4.50
1
144
09:00:29
128.50
129.00
128.50
+4.50
1
143
09:00:27
128.00
129.50
128.00
+4.00
2
142
09:00:25
128.50
129.50
128.50
+4.50
1
140
09:00:25
128.50
129.50
128.50
+4.50
1
139
09:00:24
128.50
129.50
128.50
+4.50
1
138
09:00:19
128.50
129.50
128.50
+4.50
1
137
09:00:19
128.50
129.50
129.50
+5.50
1
136
09:00:18
128.50
129.50
129.50
+5.50
1
135
09:00:11
130.00
131.00
130.00
+6.00
17
134
09:00:11
130.00
131.00
131.00
+7.00
1
117
09:00:11
130.50
131.00
130.50
+6.50
6
116
09:00:11
--
--
131.00
+7.00
110
110
其他人也逛...
【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)
PChome 購物儲值10,000元
PChome 購物儲值100,000元
羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色
金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)
【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7
MyCard 10000點虛擬點數卡
麥當勞雙層牛肉吉事堡 好禮即享券
KIRIN–生茶525ml(24入/箱)
麥當勞十塊麥克鷄塊即享券
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
Samsung Galaxy S26 Ultra (12G/512G)
全家3000元虛擬禮物卡
羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠
個股名稱
林恩平：大立光攻CPO為了不被AI...
倫敦科技週 蘇姿丰宣布AMD投資...
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
‧
鴻海攜手博楓 投資開發越南再...
‧
美晶片股收復部分失地 市場關...
‧
【台股盤中】大立光聯發科勁揚...
更多
加密貨幣
比特幣
BTC
62815.72
-428.37
-0.68%
以太幣
ETH
1674.69
-11.56
-0.69%
瑞波幣
XRP
1.17
0.02
1.33%
比特幣現金
BCH
208.56
-21.27
-9.26%
萊特幣
LTC
42.71
-0.13
-0.30%
卡達幣
ADA
0.168846
0.00
2.35%
波場幣
TRX
0.323096
0.00
-1.06%
恆星幣
XLM
0.199768
-0.01
-2.95%
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。
