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
旺矽：今年業績逐季成長 訂單能見度達2年
熱門
牧德：雙軌四線轉型奏效 今年營收再拚新高
更新報價
達 邁
(3645)
電子零組件業
上市
74.90
▼-0.90
-1.19%
2.18
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.90
2,918
74.90
10
75.30
27
74.10
76.20
73.70
75.80
+ 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
74.90
75.30
74.90
-0.90
2
2918
13:30:00
74.80
75.30
74.90
-0.90
169
2916
13:24:56
75.00
75.30
75.30
-0.50
8
2747
13:24:56
75.00
75.30
75.30
-0.50
1
2739
13:24:56
75.20
75.30
75.10
-0.70
2
2738
13:24:56
75.20
75.30
75.20
-0.60
3
2736
13:24:56
75.20
75.30
75.20
-0.60
5
2733
13:24:38
75.20
75.30
75.20
-0.60
1
2728
13:24:38
75.20
75.30
75.20
-0.60
1
2727
13:24:31
75.20
75.30
75.30
-0.50
2
2726
13:24:27
75.20
75.30
75.20
-0.60
1
2724
13:24:23
75.20
75.30
75.20
-0.60
1
2723
13:24:15
75.20
75.30
75.30
-0.50
1
2722
13:23:53
75.20
75.30
75.30
-0.50
1
2721
13:23:46
75.20
75.30
75.30
-0.50
1
2720
13:23:37
75.20
75.30
75.30
-0.50
1
2719
13:23:22
75.20
75.30
75.30
-0.50
9
2718
13:23:13
75.30
75.40
75.30
-0.50
2
2709
13:23:12
75.30
75.40
75.30
-0.50
5
2707
13:23:04
75.30
75.40
75.30
-0.50
3
2702
13:23:04
75.30
75.40
75.30
-0.50
1
2699
13:22:54
75.20
75.30
75.30
-0.50
9
2698
13:22:54
75.20
75.30
75.20
-0.60
2
2689
13:22:35
75.20
75.30
75.30
-0.50
1
2687
13:22:33
75.20
75.30
75.30
-0.50
1
2686
13:22:33
75.20
75.30
75.30
-0.50
4
2685
13:22:26
75.20
75.30
75.20
-0.60
1
2681
13:22:03
75.10
75.40
75.10
-0.70
1
2680
13:21:59
75.30
75.40
75.30
-0.50
2
2679
13:21:58
75.30
75.40
75.30
-0.50
1
2677
13:21:58
75.30
75.40
75.30
-0.50
2
2676
13:21:35
75.20
75.30
75.30
-0.50
15
2674
13:21:23
75.20
75.30
75.30
-0.50
3
2659
13:21:23
75.20
75.30
75.30
-0.50
1
2656
13:21:14
75.20
75.30
75.30
-0.50
2
2655
13:21:11
75.20
75.30
75.20
-0.60
1
2653
13:20:53
75.10
75.20
75.20
-0.60
1
2652
13:20:42
75.10
75.20
75.20
-0.60
1
2651
13:20:26
75.10
75.20
75.20
-0.60
1
2650
13:19:38
75.10
75.30
75.10
-0.70
1
2649
13:19:34
75.20
75.30
75.30
-0.50
4
2648
13:19:27
75.20
75.30
75.20
-0.60
2
2644
13:19:24
75.20
75.30
75.20
-0.60
1
2642
13:19:14
75.00
75.20
75.20
-0.60
3
2641
13:19:08
75.00
75.20
75.20
-0.60
1
2638
13:18:51
75.00
75.20
75.20
-0.60
1
2637
13:18:51
75.00
75.20
75.20
-0.60
8
2636
13:18:51
75.10
75.20
75.20
-0.60
9
2628
13:18:50
75.10
75.20
75.10
-0.70
1
2619
13:18:22
75.10
75.20
75.10
-0.70
1
2618
13:18:21
75.10
75.20
75.10
-0.70
1
2617
13:18:17
75.10
75.20
75.10
-0.70
1
2616
13:18:15
75.00
75.10
75.10
-0.70
1
2615
13:18:15
75.10
75.20
75.10
-0.70
1
2614
13:18:10
75.00
75.20
75.00
-0.80
2
2613
13:17:39
75.00
75.10
75.10
-0.70
16
2611
13:17:38
75.00
75.10
75.00
-0.80
1
2595
13:16:50
74.90
75.00
75.00
-0.80
2
2594
13:16:23
74.90
75.10
74.90
-0.90
1
2592
13:16:18
74.90
75.10
74.90
-0.90
2
2591
13:16:16
74.90
75.00
75.00
-0.80
1
2589
13:16:16
74.90
75.00
75.00
-0.80
1
2588
13:15:58
75.00
75.10
75.00
-0.80
1
2587
13:15:16
75.00
75.10
75.00
-0.80
1
2586
13:15:14
74.90
75.00
75.00
-0.80
1
2585
13:15:02
74.90
75.00
75.00
-0.80
4
2584
13:14:54
74.90
75.10
74.90
-0.90
1
2580
13:14:41
75.00
75.10
75.00
-0.80
1
2579
13:14:38
75.00
75.10
75.00
-0.80
1
2578
13:14:16
75.00
75.10
75.00
-0.80
1
2577
13:14:09
74.90
75.00
75.00
-0.80
8
2576
13:13:48
75.00
75.10
75.00
-0.80
5
2568
13:13:47
75.00
75.10
75.00
-0.80
1
2563
13:13:45
75.00
75.10
75.00
-0.80
1
2562
13:13:36
75.00
75.10
75.00
-0.80
5
2561
13:13:08
75.00
75.10
75.00
-0.80
2
2556
13:12:11
74.90
75.10
75.10
-0.70
1
2554
13:11:44
74.90
75.10
74.90
-0.90
1
2553
13:11:21
74.90
75.00
75.00
-0.80
2
2552
13:11:07
74.90
75.00
75.00
-0.80
4
2550
13:10:59
74.90
75.00
75.00
-0.80
1
2546
13:10:48
74.90
75.00
74.90
-0.90
1
2545
13:10:27
74.90
75.00
75.00
-0.80
3
2544
13:08:51
74.90
75.10
74.90
-0.90
10
2541
13:08:39
75.00
75.20
75.00
-0.80
2
2531
13:08:19
75.00
75.20
75.00
-0.80
5
2529
13:07:43
75.00
75.10
75.10
-0.70
1
2524
13:07:30
75.10
75.20
75.10
-0.70
1
2523
13:07:21
75.00
75.10
75.10
-0.70
4
2522
13:07:08
75.10
75.20
75.10
-0.70
1
2518
13:07:03
75.10
75.20
75.10
-0.70
1
2517
13:06:16
75.10
75.20
75.10
-0.70
1
2516
13:05:35
75.10
75.20
75.10
-0.70
2
2515
13:04:48
75.00
75.10
75.10
-0.70
11
2513
13:04:47
74.90
75.00
75.00
-0.80
10
2502
13:04:47
74.90
75.00
75.00
-0.80
1
2492
13:02:25
74.80
74.90
74.90
-0.90
7
2491
13:01:17
74.70
74.80
74.80
-1.00
1
2484
13:01:16
74.70
74.90
74.70
-1.10
4
2483
13:00:51
74.80
74.90
74.80
-1.00
2
2479
13:00:39
74.70
74.80
74.80
-1.00
4
2477
13:00:39
74.80
74.90
74.80
-1.00
1
2473
13:00:18
74.80
74.90
74.80
-1.00
2
2472
12:58:39
74.70
74.90
74.90
-0.90
1
2470
12:58:39
74.70
74.90
74.90
-0.90
2
2469
12:58:38
74.70
74.80
74.80
-1.00
1
2467
12:58:38
74.70
74.80
74.80
-1.00
1
2466
12:57:37
74.70
74.80
74.80
-1.00
1
2465
12:57:28
74.70
74.80
74.70
-1.10
1
2464
12:57:28
74.60
74.70
74.70
-1.10
3
2463
12:57:28
74.70
74.80
74.70
-1.10
2
2460
12:57:05
74.80
74.90
74.80
-1.00
1
2458
12:56:41
74.70
74.90
74.90
-0.90
1
2457
12:56:40
74.70
74.90
74.70
-1.10
2
2456
12:55:38
74.70
74.80
74.80
-1.00
2
2454
12:54:50
74.90
75.00
74.90
-0.90
2
2452
12:53:47
74.90
75.00
75.00
-0.80
3
2450
12:53:46
74.90
75.00
74.90
-0.90
4
2447
12:53:33
74.90
75.00
74.90
-0.90
1
2443
12:53:15
74.90
75.00
74.90
-0.90
1
2442
12:53:11
74.90
75.00
75.00
-0.80
1
2441
12:52:20
74.90
75.00
74.90
-0.90
1
2440
12:50:58
74.90
75.00
74.90
-0.90
1
2439
12:50:51
74.90
75.00
74.90
-0.90
1
2438
12:50:20
75.00
75.10
75.00
-0.80
3
2437
12:49:26
75.00
75.10
75.00
-0.80
1
2434
12:48:03
74.90
75.00
75.00
-0.80
2
2433
12:47:09
75.00
75.10
75.00
-0.80
1
2431
12:46:54
75.00
75.10
75.00
-0.80
2
2430
12:46:45
74.90
75.00
75.00
-0.80
3
2428
12:46:44
74.90
75.00
74.90
-0.90
1
2425
12:46:19
74.80
75.00
75.00
-0.80
3
2424
12:46:18
75.00
75.10
74.70
-1.10
3
2421
12:46:18
75.00
75.10
74.80
-1.00
8
2418
12:46:18
75.00
75.10
74.90
-0.90
7
2410
12:46:18
75.00
75.10
75.00
-0.80
2
2403
12:45:58
75.00
75.10
75.00
-0.80
1
2401
12:44:12
75.00
75.10
75.10
-0.70
1
2400
12:43:07
75.10
75.20
75.10
-0.70
1
2399
12:42:55
75.00
75.10
75.10
-0.70
1
2398
12:42:55
75.10
75.30
75.10
-0.70
4
2397
12:42:38
75.20
75.30
75.20
-0.60
1
2393
12:42:38
75.20
75.30
75.20
-0.60
1
2392
12:42:33
75.20
75.30
75.20
-0.60
2
2391
12:42:18
75.20
75.30
75.20
-0.60
1
2389
12:42:18
75.10
75.20
75.20
-0.60
4
2388
12:42:18
75.10
75.20
75.20
-0.60
2
2384
12:42:18
75.10
75.20
75.20
-0.60
4
2382
12:42:18
75.10
75.20
75.20
-0.60
7
2378
12:42:17
75.00
75.10
75.10
-0.70
14
2371
12:42:17
74.90
75.00
75.00
-0.80
8
2357
12:42:17
74.90
75.00
75.00
-0.80
4
2349
12:41:52
74.90
75.00
74.90
-0.90
1
2345
12:41:21
74.90
75.00
74.90
-0.90
1
2344
12:40:33
74.80
74.90
74.90
-0.90
3
2343
12:40:23
74.80
74.90
74.90
-0.90
5
2340
12:38:23
74.80
74.90
74.90
-0.90
3
2335
12:38:22
74.80
74.90
74.80
-1.00
5
2332
12:37:25
74.80
74.90
74.80
-1.00
1
2327
12:36:18
74.90
75.00
74.90
-0.90
1
2326
12:35:29
74.90
75.00
74.90
-0.90
3
2325
12:33:39
74.90
75.00
75.00
-0.80
1
2322
12:32:08
74.90
75.10
75.10
-0.70
1
2321
12:32:07
75.00
75.10
75.00
-0.80
3
2320
12:31:39
75.00
75.10
75.00
-0.80
1
2317
12:31:39
75.00
75.10
75.00
-0.80
2
2316
12:31:33
75.00
75.10
75.10
-0.70
1
2314
12:30:38
75.00
75.10
75.10
-0.70
1
2313
12:29:40
75.10
75.20
75.10
-0.70
1
2312
12:28:46
75.10
75.20
75.10
-0.70
1
2311
12:28:31
75.00
75.10
75.10
-0.70
2
2310
12:27:46
75.00
75.10
75.00
-0.80
1
2308
12:26:32
75.00
75.10
75.00
-0.80
2
2307
12:26:31
75.00
75.10
75.10
-0.70
1
2305
12:26:30
74.90
75.00
75.00
-0.80
11
2304
12:25:57
74.90
75.00
74.90
-0.90
1
2293
12:25:52
74.90
75.00
74.90
-0.90
1
2292
12:25:10
74.80
74.90
74.90
-0.90
1
2291
12:25:01
74.80
74.90
74.90
-0.90
3
2290
12:25:00
74.70
74.90
74.90
-0.90
7
2287
12:24:19
74.70
74.90
74.90
-0.90
2
2280
12:23:12
74.70
74.80
74.80
-1.00
1
2278
12:22:24
74.80
74.90
74.80
-1.00
1
2277
12:22:17
74.80
74.90
74.80
-1.00
5
2276
12:22:07
74.80
74.90
74.80
-1.00
1
2271
12:19:52
74.80
74.90
74.80
-1.00
1
2270
12:18:47
74.90
75.00
74.90
-0.90
1
2269
12:17:48
74.70
74.90
74.90
-0.90
1
2268
12:17:48
74.90
75.00
74.90
-0.90
1
2267
12:17:48
74.60
74.80
74.90
-0.90
6
2266
12:17:48
74.60
74.80
74.80
-1.00
3
2260
12:17:00
74.60
74.90
74.90
-0.90
1
2257
12:16:40
74.60
74.90
74.90
-0.90
1
2256
12:15:50
74.50
74.60
74.90
-0.90
2
2255
12:15:50
74.50
74.60
74.80
-1.00
4
2253
12:15:50
74.50
74.60
74.70
-1.10
3
2249
12:15:50
74.50
74.60
74.60
-1.20
1
2246
12:15:11
74.40
74.60
74.40
-1.40
1
2245
12:15:11
74.40
74.50
74.50
-1.30
4
2244
12:14:46
74.40
74.50
74.40
-1.40
1
2240
12:13:49
74.40
74.50
74.40
-1.40
1
2239
12:13:10
74.40
74.50
74.40
-1.40
1
2238
12:11:31
74.30
74.40
74.40
-1.40
2
2237
12:11:30
74.30
74.40
74.30
-1.50
2
2235
12:11:05
74.30
74.40
74.30
-1.50
1
2233
12:10:43
74.30
74.40
74.30
-1.50
10
2232
12:09:59
74.30
74.50
74.30
-1.50
2
2222
12:09:58
74.30
74.40
74.40
-1.40
7
2220
12:09:58
74.40
74.50
74.40
-1.40
5
2213
12:09:33
74.40
74.50
74.40
-1.40
1
2208
12:08:36
74.40
74.50
74.40
-1.40
1
2207
12:08:17
74.40
74.50
74.40
-1.40
6
2206
12:07:39
74.40
74.50
74.40
-1.40
1
2200
12:07:25
74.40
74.50
74.40
-1.40
1
2199
12:05:22
74.40
74.50
74.40
-1.40
1
2198
12:04:39
74.30
74.40
74.40
-1.40
1
2197
12:04:07
74.40
74.50
74.30
-1.50
1
2196
12:04:07
74.40
74.50
74.40
-1.40
1
2195
12:03:52
74.40
74.50
74.40
-1.40
1
2194
12:03:52
74.40
74.50
74.40
-1.40
1
2193
12:01:17
74.40
74.50
74.40
-1.40
6
2192
12:00:06
74.40
74.50
74.40
-1.40
1
2186
11:59:10
74.40
74.50
74.40
-1.40
1
2185
11:58:29
74.40
74.50
74.40
-1.40
1
2184
11:57:35
74.40
74.50
74.40
-1.40
2
2183
11:57:13
74.40
74.50
74.50
-1.30
1
2181
11:57:01
74.40
74.50
74.50
-1.30
2
2180
11:56:59
74.50
74.60
74.50
-1.30
2
2178
11:56:35
74.30
74.50
74.60
-1.20
6
2176
11:56:35
74.30
74.50
74.50
-1.30
4
2170
11:56:25
74.30
74.40
74.40
-1.40
1
2166
11:56:05
74.40
74.50
74.40
-1.40
3
2165
11:55:37
74.40
74.50
74.50
-1.30
2
2162
11:54:46
74.40
74.60
74.40
-1.40
2
2160
11:54:28
74.50
74.60
74.50
-1.30
2
2158
11:54:17
74.50
74.60
74.50
-1.30
2
2156
11:53:54
74.50
74.60
74.50
-1.30
1
2154
11:53:49
74.40
74.60
74.40
-1.40
1
2153
11:53:21
74.50
74.60
74.60
-1.20
2
2152
11:53:01
74.50
74.60
74.60
-1.20
1
2150
11:53:01
74.40
74.50
74.50
-1.30
4
2149
11:52:03
74.40
74.50
74.50
-1.30
1
2145
11:51:14
74.30
74.50
74.50
-1.30
1
2144
11:50:10
74.30
74.50
74.30
-1.50
7
2143
11:49:55
74.30
74.40
74.40
-1.40
3
2136
11:49:34
74.30
74.50
74.30
-1.50
1
2133
11:49:24
74.40
74.50
74.40
-1.40
2
2132
11:49:24
74.50
74.60
74.50
-1.30
2
2130
11:49:16
74.50
74.60
74.50
-1.30
3
2128
11:49:12
74.50
74.70
74.50
-1.30
3
2125
11:49:12
74.50
74.70
74.50
-1.30
10
2122
11:49:09
74.50
74.70
74.70
-1.10
1
2112
11:48:48
74.60
74.70
74.60
-1.20
1
2111
11:48:36
74.60
74.70
74.60
-1.20
5
2110
11:48:06
74.60
74.70
74.60
-1.20
1
2105
11:47:44
74.60
74.70
74.60
-1.20
1
2104
11:47:00
74.60
74.70
74.60
-1.20
2
2103
11:46:12
74.70
74.80
74.70
-1.10
5
2101
11:46:08
74.70
74.80
74.70
-1.10
2
2096
11:46:07
74.80
74.90
74.80
-1.00
8
2094
11:46:07
74.80
74.90
74.80
-1.00
9
2086
11:45:11
74.90
75.10
74.90
-0.90
2
2077
11:44:52
74.90
75.00
75.00
-0.80
1
2075
11:43:19
74.90
75.00
75.00
-0.80
1
2074
11:42:14
74.90
75.00
75.00
-0.80
1
2073
11:41:07
74.90
75.00
74.90
-0.90
1
2072
11:40:42
74.90
75.00
75.00
-0.80
1
2071
11:40:34
74.90
75.00
75.00
-0.80
1
2070
11:39:36
74.90
75.00
74.90
-0.90
1
2069
11:39:30
74.90
75.00
74.90
-0.90
2
2068
11:38:53
74.90
75.00
74.90
-0.90
1
2066
11:38:50
74.90
75.00
74.90
-0.90
1
2065
11:38:48
74.90
75.00
74.90
-0.90
1
2064
11:36:49
74.90
75.00
74.90
-0.90
1
2063
11:36:15
74.90
75.00
74.90
-0.90
2
2062
11:36:14
75.00
75.20
75.00
-0.80
8
2060
11:35:32
75.00
75.20
75.00
-0.80
1
2052
11:35:17
75.00
75.20
75.00
-0.80
1
2051
11:34:51
75.00
75.10
75.10
-0.70
2
2050
11:33:45
75.10
75.20
75.10
-0.70
1
2048
11:32:01
75.00
75.10
75.10
-0.70
4
2047
11:31:36
75.00
75.10
75.10
-0.70
1
2043
11:31:02
75.00
75.10
75.10
-0.70
1
2042
11:30:34
75.00
75.20
75.00
-0.80
1
2041
11:30:34
75.00
75.10
75.10
-0.70
3
2040
11:30:12
75.00
75.10
75.10
-0.70
1
2037
11:29:37
75.00
75.10
75.10
-0.70
1
2036
11:29:14
75.00
75.10
75.10
-0.70
1
2035
11:28:11
75.00
75.10
75.10
-0.70
1
2034
11:27:34
75.00
75.10
75.10
-0.70
1
2033
11:26:12
75.00
75.10
75.10
-0.70
5
2032
11:24:16
75.10
75.20
75.10
-0.70
9
2027
11:23:51
75.10
75.20
75.20
-0.60
1
2018
11:22:17
75.10
75.30
75.10
-0.70
3
2017
11:22:09
75.10
75.30
75.10
-0.70
2
2014
11:21:54
75.10
75.30
75.10
-0.70
2
2012
11:21:43
75.20
75.30
75.10
-0.70
3
2010
11:21:43
75.20
75.30
75.20
-0.60
7
2007
11:21:24
75.20
75.30
75.20
-0.60
1
2000
11:21:06
75.20
75.30
75.30
-0.50
1
1999
11:20:23
75.30
75.40
75.40
-0.40
4
1998
11:20:22
75.20
75.30
75.30
-0.50
19
1994
11:20:22
75.10
75.20
75.20
-0.60
8
1975
11:20:01
75.00
75.10
75.10
-0.70
1
1967
11:19:24
75.10
75.20
75.20
-0.60
1
1966
11:19:01
75.00
75.20
75.20
-0.60
1
1965
11:18:46
75.00
75.10
75.10
-0.70
1
1964
11:18:19
75.00
75.10
75.00
-0.80
2
1963
11:18:13
75.00
75.10
75.10
-0.70
1
1961
11:18:05
75.00
75.10
75.10
-0.70
1
1960
11:18:00
75.00
75.10
75.10
-0.70
1
1959
11:17:45
75.00
75.10
75.10
-0.70
2
1958
11:16:49
75.00
75.10
75.10
-0.70
1
1956
11:13:59
75.10
75.20
75.10
-0.70
2
1955
11:13:19
75.00
75.10
75.10
-0.70
1
1953
11:12:56
75.10
75.20
75.10
-0.70
1
1952
11:12:29
75.00
75.10
75.10
-0.70
1
1951
11:12:03
75.00
75.10
75.10
-0.70
1
1950
11:11:50
75.00
75.10
75.10
-0.70
2
1949
11:11:50
75.00
75.10
75.10
-0.70
1
1947
11:11:50
75.00
75.10
75.10
-0.70
10
1946
11:11:50
75.00
75.10
75.10
-0.70
7
1936
11:11:11
75.00
75.10
75.10
-0.70
10
1929
11:10:37
75.00
75.10
75.10
-0.70
1
1919
11:09:22
74.90
75.10
75.10
-0.70
1
1918
11:09:10
75.00
75.10
75.10
-0.70
1
1917
11:09:10
75.00
75.10
75.10
-0.70
1
1916
11:09:10
74.80
75.00
75.00
-0.80
41
1915
11:09:10
74.80
75.00
75.00
-0.80
1
1874
11:06:22
74.80
74.90
74.90
-0.90
1
1873
11:05:43
74.90
75.00
74.90
-0.90
1
1872
11:05:03
74.70
74.90
74.90
-0.90
3
1871
11:04:42
74.60
74.80
74.80
-1.00
1
1868
11:04:27
74.60
74.90
74.90
-0.90
2
1867
11:04:19
74.80
74.90
74.80
-1.00
1
1865
11:03:37
74.80
74.90
74.80
-1.00
1
1864
11:03:28
74.80
74.90
74.80
-1.00
1
1863
11:02:37
74.70
74.80
74.80
-1.00
2
1862
11:01:41
74.60
74.70
74.70
-1.10
2
1860
11:00:52
74.60
74.70
74.70
-1.10
2
1858
10:59:35
74.60
74.70
74.70
-1.10
1
1856
10:59:14
74.60
74.80
74.80
-1.00
1
1855
10:57:43
74.60
74.80
74.80
-1.00
2
1854
10:57:15
74.50
74.60
74.60
-1.20
1
1852
10:56:54
74.60
74.80
74.60
-1.20
1
1851
10:56:50
74.60
74.80
74.60
-1.20
1
1850
10:56:46
74.60
74.80
74.60
-1.20
1
1849
10:54:56
74.60
74.90
74.60
-1.20
1
1848
10:54:45
74.70
74.90
74.60
-1.20
2
1847
10:54:45
74.70
74.90
74.70
-1.10
3
1845
10:54:25
74.80
74.90
74.80
-1.00
1
1842
10:54:21
74.80
74.90
74.80
-1.00
1
1841
10:54:20
74.80
74.90
74.80
-1.00
1
1840
10:51:58
74.80
74.90
74.90
-0.90
1
1839
10:51:51
74.80
74.90
74.90
-0.90
2
1838
10:50:04
74.80
74.90
74.90
-0.90
1
1836
10:49:58
74.90
75.00
74.90
-0.90
1
1835
10:49:54
74.80
74.90
74.90
-0.90
1
1834
10:49:44
74.90
75.00
74.80
-1.00
2
1833
10:49:44
74.90
75.00
74.90
-0.90
3
1831
10:49:40
74.80
74.90
74.90
-0.90
2
1828
10:49:40
74.80
74.90
74.90
-0.90
1
1826
10:49:19
74.80
74.90
74.80
-1.00
1
1825
10:48:45
74.80
74.90
74.90
-0.90
5
1824
10:48:31
74.80
74.90
74.90
-0.90
1
1819
10:48:20
74.80
74.90
74.90
-0.90
3
1818
10:48:16
74.80
74.90
74.90
-0.90
1
1815
10:48:10
74.80
74.90
74.90
-0.90
1
1814
10:47:52
74.70
74.90
74.90
-0.90
1
1813
10:47:44
74.70
74.90
74.90
-0.90
1
1812
10:47:18
74.70
74.80
74.80
-1.00
1
1811
10:47:14
74.70
74.90
74.70
-1.10
2
1810
10:47:05
74.70
74.80
74.80
-1.00
1
1808
10:47:05
74.80
74.90
74.80
-1.00
1
1807
10:46:47
74.70
74.80
74.80
-1.00
1
1806
10:46:43
74.80
74.90
74.80
-1.00
1
1805
10:46:42
74.80
74.90
74.90
-0.90
1
1804
10:46:37
74.80
74.90
74.90
-0.90
1
1803
10:46:37
74.70
74.80
74.80
-1.00
10
1802
10:46:31
74.70
74.80
74.70
-1.10
1
1792
10:46:31
74.70
74.80
74.70
-1.10
1
1791
10:46:20
74.60
74.70
74.70
-1.10
10
1790
10:45:36
74.50
74.60
74.50
-1.30
1
1780
10:44:56
74.60
74.70
74.60
-1.20
1
1779
10:44:01
74.60
74.70
74.70
-1.10
1
1778
10:43:51
74.50
74.60
74.60
-1.20
1
1777
10:43:42
74.50
74.60
74.60
-1.20
1
1776
10:43:23
74.30
74.50
74.50
-1.30
4
1775
10:43:21
74.20
74.40
74.40
-1.40
7
1771
10:43:12
74.20
74.40
74.40
-1.40
2
1764
10:43:08
74.20
74.40
74.40
-1.40
2
1762
10:40:38
74.20
74.40
74.40
-1.40
1
1760
10:40:36
74.20
74.50
74.20
-1.60
11
1759
10:40:18
74.20
74.50
74.20
-1.60
5
1748
10:40:07
74.30
74.50
74.20
-1.60
3
1743
10:40:07
74.30
74.50
74.30
-1.50
3
1740
10:39:32
74.30
74.50
74.30
-1.50
1
1737
10:38:57
74.30
74.50
74.70
-1.10
2
1736
10:38:57
74.30
74.50
74.60
-1.20
3
1734
10:38:57
74.30
74.50
74.50
-1.30
1
1731
10:38:53
74.50
74.60
74.50
-1.30
2
1730
10:37:42
74.40
74.60
74.60
-1.20
2
1728
10:37:42
74.30
74.50
74.50
-1.30
11
1726
10:37:41
74.30
74.40
74.40
-1.40
9
1715
10:37:41
74.20
74.30
74.30
-1.50
3
1706
10:37:38
74.10
74.20
74.20
-1.60
1
1703
10:37:32
74.20
74.30
74.20
-1.60
1
1702
10:37:17
74.20
74.30
74.20
-1.60
1
1701
10:37:02
74.00
74.30
74.30
-1.50
3
1700
10:37:02
74.10
74.30
74.10
-1.70
1
1697
10:37:01
74.00
74.20
74.20
-1.60
3
1696
10:36:47
73.90
74.10
74.10
-1.70
4
1693
10:36:47
73.90
74.00
74.00
-1.80
4
1689
10:36:42
73.90
74.00
73.90
-1.90
7
1685
10:36:27
73.90
74.00
74.00
-1.80
1
1678
10:36:08
73.90
74.00
74.00
-1.80
1
1677
10:36:07
73.90
74.00
73.90
-1.90
1
1676
10:36:07
73.90
74.00
73.90
-1.90
1
1675
10:36:07
73.90
74.00
73.90
-1.90
3
1674
10:36:06
73.90
74.00
74.00
-1.80
17
1671
10:36:06
74.00
74.10
74.00
-1.80
3
1654
10:36:06
74.00
74.10
74.00
-1.80
96
1651
10:36:06
74.00
74.10
74.00
-1.80
29
1555
10:36:06
74.00
74.10
74.00
-1.80
1
1526
10:36:02
74.00
74.10
74.10
-1.70
1
1525
10:35:54
74.00
74.10
74.10
-1.70
1
1524
10:35:47
74.00
74.10
74.00
-1.80
1
1523
10:35:35
74.00
74.10
74.00
-1.80
1
1522
10:35:17
74.00
74.10
74.00
-1.80
1
1521
10:34:36
74.00
74.10
74.00
-1.80
1
1520
10:34:01
74.10
74.20
74.10
-1.70
3
1519
10:33:56
74.10
74.20
74.10
-1.70
8
1516
10:33:10
74.10
74.20
74.10
-1.70
2
1508
10:32:50
74.10
74.20
74.10
-1.70
1
1506
10:31:28
74.10
74.20
74.10
-1.70
1
1505
10:29:31
74.10
74.30
74.10
-1.70
4
1504
10:29:27
74.10
74.30
74.10
-1.70
5
1500
10:29:09
74.20
74.40
74.20
-1.60
1
1495
10:28:39
74.20
74.40
74.10
-1.70
4
1494
10:28:39
74.20
74.40
74.20
-1.60
1
1490
10:28:15
74.20
74.40
74.20
-1.60
1
1489
10:28:15
74.20
74.30
74.30
-1.50
3
1488
10:27:50
74.10
74.30
74.30
-1.50
1
1485
10:27:50
74.20
74.30
74.20
-1.60
2
1484
10:27:39
74.20
74.30
74.30
-1.50
1
1482
10:27:35
74.20
74.30
74.20
-1.60
1
1481
10:27:20
74.10
74.20
74.20
-1.60
2
1480
10:27:11
74.20
74.30
74.20
-1.60
1
1478
10:26:45
74.10
74.20
74.20
-1.60
3
1477
10:26:26
74.10
74.20
74.20
-1.60
1
1474
10:26:13
74.10
74.20
74.10
-1.70
1
1473
10:25:58
74.20
74.30
74.20
-1.60
1
1472
10:25:43
74.20
74.40
74.20
-1.60
2
1471
10:23:50
74.20
74.40
74.20
-1.60
1
1469
10:23:07
74.20
74.40
74.20
-1.60
2
1468
10:22:38
74.20
74.40
74.20
-1.60
2
1466
10:22:36
74.20
74.40
74.20
-1.60
1
1464
10:22:36
74.20
74.30
74.30
-1.50
1
1463
10:22:01
74.20
74.30
74.20
-1.60
1
1462
10:21:53
74.20
74.30
74.20
-1.60
1
1461
10:21:11
74.10
74.20
74.20
-1.60
2
1460
10:20:43
74.10
74.20
74.20
-1.60
2
1458
10:20:21
74.20
74.30
74.20
-1.60
2
1456
10:20:21
74.20
74.40
74.20
-1.60
4
1454
10:20:21
74.20
74.40
74.20
-1.60
1
1450
10:20:21
74.20
74.40
74.20
-1.60
4
1449
10:20:07
74.20
74.30
74.30
-1.50
1
1445
10:20:04
74.20
74.30
74.30
-1.50
1
1444
10:20:04
74.30
74.40
74.30
-1.50
5
1443
10:19:50
74.30
74.50
74.30
-1.50
3
1438
10:19:27
74.30
74.50
74.30
-1.50
5
1435
10:18:48
74.30
74.50
74.30
-1.50
1
1430
10:17:52
74.60
74.70
74.60
-1.20
6
1429
10:17:52
74.60
74.70
74.60
-1.20
3
1423
10:17:52
74.50
74.60
74.60
-1.20
1
1420
10:17:24
74.50
74.70
74.50
-1.30
3
1419
10:17:22
74.50
74.70
74.50
-1.30
2
1416
10:17:16
74.60
74.70
74.60
-1.20
1
1414
10:16:56
74.50
74.80
74.80
-1.00
1
1413
10:16:55
74.50
74.70
74.50
-1.30
1
1412
10:16:55
74.20
74.40
74.50
-1.30
10
1411
10:16:55
74.20
74.40
74.40
-1.40
4
1401
10:16:45
74.30
74.40
74.30
-1.50
1
1397
10:16:01
74.20
74.30
74.30
-1.50
1
1396
10:15:37
74.20
74.40
74.20
-1.60
2
1395
10:15:35
74.30
74.40
74.30
-1.50
1
1393
10:15:34
74.20
74.30
74.30
-1.50
10
1392
10:15:28
74.20
74.30
74.20
-1.60
1
1382
10:15:15
74.30
74.40
74.30
-1.50
4
1381
10:15:12
74.30
74.40
74.30
-1.50
2
1377
10:15:02
74.20
74.40
74.40
-1.40
1
1375
10:14:54
74.10
74.40
74.40
-1.40
1
1374
10:14:52
74.30
74.40
74.30
-1.50
1
1373
10:14:48
74.10
74.30
74.30
-1.50
1
1372
10:14:47
74.20
74.30
74.20
-1.60
5
1371
10:14:01
74.10
74.20
74.20
-1.60
1
1366
10:14:01
74.10
74.20
74.20
-1.60
1
1365
10:14:01
74.10
74.20
74.20
-1.60
1
1364
10:14:01
74.10
74.20
74.10
-1.70
9
1363
10:13:54
74.10
74.30
74.10
-1.70
1
1354
10:13:53
74.20
74.30
74.10
-1.70
5
1353
10:13:53
74.20
74.30
74.20
-1.60
5
1348
10:13:39
74.20
74.30
74.20
-1.60
2
1343
10:13:38
74.20
74.30
74.30
-1.50
1
1341
10:13:32
74.20
74.30
74.30
-1.50
1
1340
10:13:29
74.20
74.30
74.20
-1.60
1
1339
10:13:25
74.20
74.30
74.20
-1.60
2
1338
10:12:58
74.20
74.40
74.40
-1.40
2
1336
10:12:53
74.20
74.40
74.20
-1.60
2
1334
10:12:53
74.20
74.40
74.20
-1.60
1
1332
10:12:52
74.20
74.30
74.30
-1.50
2
1331
10:12:52
74.30
74.40
74.30
-1.50
12
1329
10:12:52
74.30
74.40
74.30
-1.50
5
1317
10:12:31
74.40
74.50
74.40
-1.40
1
1312
10:12:31
74.40
74.50
74.40
-1.40
10
1311
10:12:24
74.40
74.50
74.40
-1.40
1
1301
10:11:58
74.40
74.50
74.40
-1.40
2
1300
10:11:57
74.50
74.60
74.50
-1.30
12
1298
10:11:14
74.60
74.70
74.60
-1.20
2
1286
10:11:14
74.60
74.70
74.60
-1.20
1
1284
10:10:26
74.60
74.70
74.60
-1.20
1
1283
10:10:15
74.60
74.70
74.60
-1.20
8
1282
10:09:37
74.60
74.70
74.70
-1.10
1
1274
10:09:23
74.60
74.70
74.70
-1.10
1
1273
10:09:03
74.70
74.80
74.70
-1.10
1
1272
10:08:23
74.60
74.80
74.60
-1.20
1
1271
10:08:09
74.50
74.60
74.60
-1.20
1
1270
10:08:09
74.70
74.80
74.60
-1.20
7
1269
10:08:09
74.70
74.80
74.70
-1.10
1
1262
10:07:41
74.70
74.90
74.70
-1.10
1
1261
10:05:20
74.50
74.60
74.60
-1.20
4
1260
10:05:20
74.50
74.60
74.60
-1.20
5
1256
10:05:20
74.60
74.90
74.60
-1.20
2
1251
10:05:20
74.60
74.70
74.70
-1.10
1
1249
10:03:59
74.60
74.70
74.60
-1.20
1
1248
10:03:58
74.60
74.80
74.60
-1.20
8
1247
10:03:48
74.70
74.90
74.70
-1.10
2
1239
10:01:56
74.60
74.70
74.70
-1.10
2
1237
10:01:39
74.70
74.80
74.70
-1.10
1
1235
10:01:39
74.70
74.90
74.70
-1.10
2
1234
10:01:32
74.80
74.90
74.80
-1.00
2
1232
10:01:13
74.70
74.80
74.80
-1.00
1
1230
10:00:59
74.70
74.80
74.80
-1.00
1
1229
10:00:14
74.70
74.90
74.70
-1.10
1
1228
10:00:09
74.70
74.80
74.80
-1.00
2
1227
10:00:01
74.80
74.90
74.80
-1.00
1
1225
09:59:13
74.70
74.90
74.90
-0.90
1
1224
09:59:01
74.80
74.90
74.70
-1.10
1
1223
09:59:01
74.80
74.90
74.80
-1.00
1
1222
09:58:52
74.80
74.90
74.90
-0.90
1
1221
09:56:55
74.70
75.00
75.00
-0.80
1
1220
09:56:30
75.00
75.10
75.00
-0.80
2
1219
09:56:29
74.70
74.90
75.00
-0.80
7
1217
09:56:29
74.70
74.90
74.90
-0.90
1
1210
09:56:27
74.90
75.00
74.90
-0.90
1
1209
09:56:27
74.90
75.00
74.90
-0.90
1
1208
09:55:48
74.80
74.90
74.90
-0.90
1
1207
09:55:17
74.70
74.80
74.80
-1.00
1
1206
09:54:49
74.80
74.90
74.80
-1.00
1
1205
09:54:29
74.90
75.00
74.90
-0.90
1
1204
09:54:06
75.00
75.10
75.00
-0.80
2
1203
09:53:56
74.90
75.00
75.00
-0.80
1
1201
09:53:48
75.00
75.10
75.00
-0.80
1
1200
09:53:48
74.80
75.00
75.00
-0.80
4
1199
09:53:13
74.90
75.20
75.20
-0.60
1
1195
09:53:02
74.90
75.10
75.10
-0.70
2
1194
09:53:00
75.00
75.10
75.00
-0.80
1
1192
09:52:53
75.00
75.10
75.00
-0.80
3
1191
09:52:53
74.80
75.00
75.00
-0.80
2
1188
09:52:48
74.80
74.90
74.90
-0.90
1
1186
09:52:42
74.80
74.90
74.90
-0.90
1
1185
09:52:34
74.70
74.80
74.80
-1.00
1
1184
09:52:28
74.70
74.80
74.80
-1.00
1
1183
09:52:12
74.60
74.70
74.70
-1.10
2
1182
09:52:11
74.60
74.70
74.70
-1.10
1
1180
09:52:01
74.60
74.70
74.70
-1.10
1
1179
09:52:00
74.60
74.70
74.70
-1.10
1
1178
09:52:00
74.60
74.70
74.60
-1.20
1
1177
09:51:26
74.50
74.60
74.60
-1.20
1
1176
09:51:10
74.50
74.60
74.60
-1.20
1
1175
09:50:57
74.60
74.70
74.60
-1.20
1
1174
09:50:24
74.50
74.70
74.50
-1.30
1
1173
09:50:22
74.50
74.70
74.50
-1.30
1
1172
09:50:21
74.50
74.70
74.50
-1.30
1
1171
09:50:20
74.60
74.70
74.60
-1.20
1
1170
09:49:58
74.50
74.70
74.70
-1.10
1
1169
09:49:56
74.50
74.60
74.60
-1.20
5
1168
09:49:46
74.40
74.60
74.60
-1.20
4
1163
09:49:45
74.40
74.60
74.60
-1.20
1
1159
09:49:44
74.40
74.50
74.50
-1.30
2
1158
09:49:44
74.50
74.60
74.50
-1.30
3
1156
09:49:44
74.50
74.60
74.50
-1.30
2
1153
09:49:44
74.50
74.60
74.50
-1.30
18
1151
09:49:44
74.50
74.60
74.50
-1.30
2
1133
09:49:40
74.60
74.70
74.60
-1.20
1
1131
09:49:26
74.50
74.60
74.60
-1.20
1
1130
09:49:24
74.60
74.70
74.60
-1.20
1
1129
09:49:24
74.60
74.70
74.60
-1.20
10
1128
09:49:24
74.60
74.70
74.60
-1.20
2
1118
09:49:24
74.60
74.70
74.60
-1.20
6
1116
09:49:08
74.70
74.80
74.70
-1.10
19
1110
09:48:57
74.80
74.90
74.80
-1.00
1
1091
09:48:44
74.80
74.90
74.80
-1.00
1
1090
09:48:01
74.80
74.90
74.80
-1.00
1
1089
09:48:01
74.80
74.90
74.80
-1.00
2
1088
09:48:00
74.80
75.00
74.80
-1.00
4
1086
09:47:58
74.90
75.00
74.90
-0.90
4
1082
09:47:46
75.00
75.20
75.00
-0.80
2
1078
09:47:46
75.00
75.20
75.00
-0.80
7
1076
09:47:07
75.10
75.20
75.10
-0.70
3
1069
09:46:40
75.10
75.30
75.10
-0.70
2
1066
09:46:27
75.10
75.20
75.20
-0.60
6
1064
09:46:27
75.00
75.10
75.10
-0.70
3
1058
09:46:26
75.00
75.10
75.10
-0.70
1
1055
09:46:19
75.00
75.10
75.10
-0.70
1
1054
09:45:33
75.10
75.30
75.10
-0.70
1
1053
09:44:39
75.00
75.30
75.00
-0.80
1
1052
09:44:30
75.10
75.20
75.10
-0.70
1
1051
09:41:23
75.10
75.40
75.10
-0.70
1
1050
09:40:43
75.30
75.40
75.20
-0.60
1
1049
09:40:43
75.30
75.40
75.30
-0.50
1
1048
09:39:39
75.20
75.40
75.40
-0.40
1
1047
09:39:08
75.20
75.40
75.40
-0.40
1
1046
09:38:58
75.20
75.50
75.50
-0.30
1
1045
09:38:58
75.40
75.50
75.40
-0.40
1
1044
09:38:18
75.40
75.50
75.40
-0.40
1
1043
09:38:03
75.30
75.40
75.40
-0.40
1
1042
09:37:59
75.30
75.40
75.40
-0.40
1
1041
09:37:53
75.30
75.40
75.40
-0.40
2
1040
09:37:40
75.30
75.40
75.30
-0.50
1
1038
09:37:01
75.20
75.30
75.30
-0.50
3
1037
09:37:01
75.10
75.20
75.20
-0.60
2
1034
09:37:01
74.90
75.10
75.10
-0.70
2
1032
09:36:16
74.80
75.00
75.00
-0.80
1
1030
09:36:14
74.80
75.00
75.00
-0.80
1
1029
09:36:14
74.90
75.10
74.80
-1.00
3
1028
09:36:14
74.90
75.10
74.90
-0.90
2
1025
09:34:02
74.80
75.00
75.00
-0.80
3
1023
09:33:37
74.70
74.80
74.80
-1.00
1
1020
09:33:37
74.70
74.80
74.80
-1.00
2
1019
09:33:37
74.80
75.00
74.80
-1.00
1
1017
09:32:53
74.80
74.90
74.80
-1.00
1
1016
09:32:35
74.70
74.80
74.80
-1.00
1
1015
09:32:05
74.70
74.90
74.70
-1.10
4
1014
09:32:03
74.80
74.90
74.80
-1.00
1
1010
09:32:03
74.80
74.90
74.80
-1.00
14
1009
09:32:02
74.90
75.00
74.90
-0.90
3
995
09:31:44
74.90
75.00
74.90
-0.90
3
992
09:31:29
74.90
75.00
75.00
-0.80
1
989
09:31:18
75.00
75.10
75.00
-0.80
3
988
09:29:43
75.10
75.20
75.10
-0.70
5
985
09:29:01
75.10
75.20
75.20
-0.60
1
980
09:29:01
75.10
75.20
75.10
-0.70
1
979
09:28:34
75.20
75.40
75.20
-0.60
1
978
09:28:19
75.10
75.20
75.20
-0.60
1
977
09:28:05
75.10
75.40
75.10
-0.70
1
976
09:27:36
75.30
75.40
75.30
-0.50
1
975
09:27:36
75.30
75.50
75.50
-0.30
1
974
09:27:16
75.00
75.40
75.40
-0.40
1
973
09:27:16
74.90
75.00
75.40
-0.40
2
972
09:27:16
74.90
75.00
75.30
-0.50
5
970
09:27:16
74.90
75.00
75.20
-0.60
6
965
09:27:16
74.90
75.00
75.10
-0.70
5
959
09:27:16
74.90
75.00
75.00
-0.80
2
954
09:26:50
74.90
75.10
74.90
-0.90
1
952
09:26:46
75.00
75.20
75.00
-0.80
5
951
09:26:44
75.00
75.20
75.00
-0.80
1
946
09:26:31
75.10
75.20
75.10
-0.70
1
945
09:26:00
75.30
75.40
75.30
-0.50
1
944
09:25:57
75.30
75.40
75.40
-0.40
1
943
09:25:39
75.20
75.40
75.40
-0.40
2
942
09:25:38
75.40
75.50
75.40
-0.40
1
940
09:25:37
75.40
75.50
75.40
-0.40
4
939
09:25:32
75.30
75.40
75.40
-0.40
1
935
09:25:32
75.30
75.40
75.40
-0.40
1
934
09:25:32
75.30
75.40
75.40
-0.40
3
933
09:25:31
75.30
75.40
75.40
-0.40
1
930
09:25:30
75.20
75.40
75.40
-0.40
3
929
09:25:22
75.30
75.40
75.30
-0.50
1
926
09:25:19
75.10
75.20
75.20
-0.60
5
925
09:25:16
75.00
75.10
75.10
-0.70
1
920
09:25:06
74.90
75.00
75.00
-0.80
3
919
09:25:03
74.90
75.00
75.00
-0.80
1
916
09:25:00
74.90
75.00
74.90
-0.90
3
915
09:24:06
74.90
75.00
74.90
-0.90
7
912
09:23:10
74.90
75.00
74.90
-0.90
1
905
09:23:00
74.90
75.00
74.90
-0.90
1
904
09:22:41
74.90
75.00
74.90
-0.90
1
903
09:22:41
74.80
74.90
74.90
-0.90
1
902
09:22:31
74.90
75.00
74.90
-0.90
1
901
09:22:14
74.90
75.00
74.90
-0.90
1
900
09:22:14
74.90
75.00
75.00
-0.80
1
899
09:21:32
74.90
75.00
74.90
-0.90
1
898
09:21:17
74.90
75.00
74.90
-0.90
2
897
09:21:16
74.80
74.90
74.90
-0.90
1
895
09:21:08
74.80
74.90
74.90
-0.90
1
894
09:21:07
74.80
74.90
74.80
-1.00
3
893
09:20:46
74.70
74.80
74.80
-1.00
1
890
09:20:22
74.70
74.80
74.80
-1.00
1
889
09:20:22
74.60
74.80
74.80
-1.00
1
888
09:20:21
74.60
74.80
74.80
-1.00
5
887
09:20:20
74.70
74.80
74.70
-1.10
3
882
09:20:12
74.70
74.80
74.80
-1.00
1
879
09:19:58
74.70
74.80
74.80
-1.00
1
878
09:19:36
74.80
74.90
74.80
-1.00
2
877
09:19:08
74.80
75.00
74.80
-1.00
1
875
09:19:03
74.90
75.00
74.90
-0.90
1
874
09:18:54
75.00
75.10
75.00
-0.80
1
873
09:18:54
75.00
75.10
75.00
-0.80
1
872
09:18:45
74.70
75.00
74.70
-1.10
1
871
09:18:44
74.80
75.00
74.80
-1.00
1
870
09:18:44
74.80
75.00
74.80
-1.00
1
869
09:18:42
74.90
75.10
74.90
-0.90
2
868
09:18:33
75.00
75.10
75.00
-0.80
1
866
09:18:33
75.00
75.10
75.00
-0.80
2
865
09:18:33
75.00
75.10
75.00
-0.80
8
863
09:18:33
75.00
75.10
75.00
-0.80
4
855
09:18:27
75.10
75.20
75.10
-0.70
5
851
09:17:56
75.10
75.20
75.20
-0.60
1
846
09:17:52
75.10
75.20
75.20
-0.60
1
845
09:17:34
75.20
75.40
75.20
-0.60
2
844
09:17:08
75.10
75.20
75.20
-0.60
1
842
09:17:08
75.20
75.40
75.20
-0.60
1
841
09:17:03
75.20
75.40
75.20
-0.60
2
840
09:17:02
75.20
75.30
75.30
-0.50
2
838
09:17:01
75.10
75.30
75.30
-0.50
2
836
09:17:00
75.10
75.40
75.40
-0.40
1
834
09:17:00
75.20
75.40
75.20
-0.60
2
833
09:16:46
75.40
75.50
75.40
-0.40
3
831
09:16:29
75.50
75.60
75.50
-0.30
5
828
09:16:14
75.40
75.60
75.60
-0.20
1
823
09:16:10
75.30
75.70
75.70
-0.10
2
822
09:16:09
75.50
75.70
75.30
-0.50
2
820
09:16:09
75.50
75.70
75.40
-0.40
1
818
09:16:09
75.50
75.70
75.50
-0.30
7
817
09:16:04
75.60
75.70
75.60
-0.20
1
810
09:16:04
75.60
75.70
75.60
-0.20
1
809
09:15:56
75.70
75.80
75.70
-0.10
1
808
09:15:55
75.60
75.70
75.70
-0.10
1
807
09:15:45
75.60
75.70
75.60
-0.20
1
806
09:15:43
75.60
75.80
75.60
-0.20
1
805
09:15:43
75.70
75.80
75.70
-0.10
1
804
09:15:35
75.60
75.80
75.60
-0.20
3
803
09:15:28
75.60
75.70
75.70
-0.10
2
800
09:15:28
75.60
75.70
75.60
-0.20
2
798
09:15:27
75.70
75.80
75.70
-0.10
2
796
09:15:25
75.70
75.80
75.80
0
1
794
09:15:22
75.70
75.80
75.80
0
1
793
09:15:21
75.70
75.80
75.80
0
1
792
09:15:17
75.70
75.90
75.90
+0.10
1
791
09:15:17
75.80
75.90
75.80
0
1
790
09:15:14
75.80
75.90
75.80
0
1
789
09:15:12
75.80
75.90
75.80
0
1
788
09:15:04
75.80
76.00
75.80
0
1
787
09:15:04
75.80
75.90
75.90
+0.10
1
786
09:15:04
75.80
75.90
75.80
0
1
785
09:15:03
75.80
75.90
75.80
0
2
784
09:14:55
75.80
75.90
75.80
0
1
782
09:14:54
75.90
76.00
75.90
+0.10
1
781
09:14:53
75.80
75.90
75.90
+0.10
1
780
09:14:48
75.90
76.00
75.90
+0.10
7
779
09:14:48
75.90
76.00
75.90
+0.10
3
772
09:14:47
76.00
76.20
76.00
+0.20
2
769
09:14:43
76.10
76.20
76.10
+0.30
1
767
09:14:43
76.10
76.20
76.10
+0.30
1
766
09:14:43
76.00
76.10
76.10
+0.30
1
765
09:14:41
76.00
76.10
76.10
+0.30
1
764
09:14:35
76.00
76.10
76.10
+0.30
1
763
09:14:35
76.00
76.20
76.00
+0.20
1
762
09:14:34
76.10
76.20
76.10
+0.30
1
761
09:14:32
75.90
76.20
75.90
+0.10
1
760
09:14:32
76.10
76.20
76.10
+0.30
1
759
09:14:31
75.90
76.10
76.10
+0.30
1
758
09:14:30
75.90
76.10
76.10
+0.30
1
757
09:14:29
75.90
76.10
76.10
+0.30
1
756
09:14:26
76.00
76.20
76.20
+0.40
1
755
09:14:24
75.90
76.10
76.10
+0.30
1
754
09:14:23
76.10
76.20
76.10
+0.30
1
753
09:14:22
75.90
76.10
76.10
+0.30
2
752
09:14:21
75.90
76.10
76.10
+0.30
1
750
09:14:20
75.90
76.10
76.10
+0.30
1
749
09:14:15
75.90
76.10
76.10
+0.30
3
748
09:14:15
75.90
76.10
75.90
+0.10
1
745
09:14:13
75.60
75.90
75.90
+0.10
6
744
09:14:13
75.70
75.80
75.80
0
1
738
09:14:12
75.60
75.80
75.80
0
1
737
09:14:08
75.60
75.80
75.90
+0.10
1
736
09:14:08
75.60
75.80
75.80
0
4
735
09:14:00
75.60
75.80
75.80
0
1
731
09:13:59
75.60
75.70
75.70
-0.10
4
730
09:13:59
75.70
75.90
75.70
-0.10
2
726
09:13:54
75.90
76.10
75.90
+0.10
1
724
09:13:49
76.00
76.10
76.00
+0.20
3
723
09:13:48
75.90
76.00
76.00
+0.20
9
720
09:13:47
75.70
75.90
75.90
+0.10
5
711
09:13:47
75.70
75.80
75.80
0
16
706
09:13:47
75.60
75.70
75.70
-0.10
8
690
09:13:47
75.60
75.70
75.70
-0.10
5
682
09:13:47
75.60
75.70
75.70
-0.10
1
677
09:13:46
75.40
75.60
75.70
-0.10
1
676
09:13:46
75.40
75.60
75.60
-0.20
4
675
09:13:44
75.30
75.50
75.50
-0.30
1
671
09:13:42
75.30
75.40
75.40
-0.40
2
670
09:13:42
75.20
75.30
75.40
-0.40
3
668
09:13:42
75.20
75.30
75.30
-0.50
2
665
09:13:40
75.10
75.20
75.20
-0.60
5
663
09:13:40
75.00
75.20
75.20
-0.60
1
658
09:13:35
74.90
75.10
75.10
-0.70
5
657
09:13:35
74.80
75.00
75.00
-0.80
4
652
09:13:35
74.80
75.00
75.00
-0.80
1
648
09:13:35
74.80
74.90
74.90
-0.90
2
647
09:13:35
74.70
74.80
74.80
-1.00
1
645
09:13:32
74.80
74.90
74.80
-1.00
1
644
09:13:31
74.50
74.70
74.80
-1.00
4
643
09:13:31
74.50
74.70
74.70
-1.10
1
639
09:13:19
74.30
74.50
74.50
-1.30
1
638
09:13:16
74.40
74.50
74.40
-1.40
1
637
09:12:58
74.30
74.50
74.50
-1.30
3
636
09:12:58
74.40
74.50
74.40
-1.40
5
633
09:12:56
74.40
74.50
74.40
-1.40
1
628
09:12:52
74.40
74.60
74.40
-1.40
2
627
09:12:50
74.40
74.60
74.60
-1.20
2
625
09:12:49
74.50
74.70
74.50
-1.30
6
623
09:12:21
74.60
74.70
74.60
-1.20
1
617
09:12:21
74.70
74.90
74.70
-1.10
6
616
09:12:16
74.80
74.90
74.80
-1.00
1
610
09:12:02
74.70
75.00
74.70
-1.10
3
609
09:11:47
74.80
75.00
74.80
-1.00
1
606
09:11:28
74.80
75.00
74.80
-1.00
1
605
09:11:18
74.60
74.80
74.80
-1.00
1
604
09:11:15
74.40
74.60
74.60
-1.20
2
603
09:11:07
74.40
74.50
74.50
-1.30
1
601
09:10:43
74.60
74.80
74.50
-1.30
4
600
09:10:43
74.60
74.80
74.60
-1.20
6
596
09:10:42
74.60
74.80
74.80
-1.00
1
590
09:10:36
74.60
74.80
74.60
-1.20
2
589
09:10:27
74.60
74.80
74.60
-1.20
1
587
09:10:27
74.50
74.60
74.60
-1.20
5
586
09:10:26
74.30
74.50
74.50
-1.30
2
581
09:10:03
74.30
74.50
74.30
-1.50
1
579
09:09:34
74.50
74.80
74.50
-1.30
1
578
09:09:25
74.60
74.80
74.60
-1.20
2
577
09:09:25
74.40
74.70
74.70
-1.10
2
575
09:09:22
74.30
74.70
74.20
-1.60
1
573
09:09:22
74.30
74.70
74.30
-1.50
1
572
09:09:18
74.50
74.70
74.50
-1.30
1
571
09:09:08
74.10
74.40
74.40
-1.40
1
570
09:09:04
74.20
74.60
74.20
-1.60
6
569
09:09:04
74.30
74.70
74.30
-1.50
4
563
09:08:47
74.30
74.50
74.50
-1.30
3
559
09:08:41
74.40
74.50
74.40
-1.40
1
556
09:08:41
74.50
74.70
74.50
-1.30
1
555
09:08:40
74.40
74.50
74.50
-1.30
1
554
09:08:40
74.50
74.70
74.50
-1.30
6
553
09:08:28
74.50
74.70
74.50
-1.30
1
547
09:08:22
74.50
74.70
74.50
-1.30
1
546
09:08:17
74.50
74.70
74.50
-1.30
1
545
09:08:17
74.60
74.70
74.60
-1.20
4
544
09:08:17
74.60
74.80
74.60
-1.20
10
540
09:08:16
74.70
74.90
74.60
-1.20
4
530
09:08:16
74.70
74.90
74.70
-1.10
6
526
09:08:10
74.80
75.00
74.80
-1.00
2
520
09:07:54
74.70
74.90
75.00
-0.80
1
518
09:07:54
74.70
74.90
74.90
-0.90
4
517
09:07:48
74.80
74.90
74.80
-1.00
1
513
09:07:40
74.80
74.90
74.80
-1.00
3
512
09:07:36
74.80
74.90
74.90
-0.90
3
509
09:07:36
74.80
75.00
75.00
-0.80
3
506
09:07:36
74.90
75.00
74.90
-0.90
1
503
09:07:27
74.90
75.00
74.90
-0.90
1
502
09:07:26
74.80
75.00
74.80
-1.00
1
501
09:07:11
74.60
74.80
74.80
-1.00
10
500
09:07:01
74.60
74.80
74.60
-1.20
2
490
09:06:59
74.70
74.80
74.70
-1.10
1
488
09:06:54
74.60
74.90
75.00
-0.80
3
487
09:06:54
74.60
74.90
74.90
-0.90
2
484
09:06:52
74.80
74.90
74.80
-1.00
4
482
09:06:42
74.80
75.00
75.10
-0.70
2
478
09:06:42
74.80
75.00
75.00
-0.80
3
476
09:06:41
75.00
75.20
75.00
-0.80
7
473
09:06:40
75.10
75.30
75.10
-0.70
1
466
09:06:38
75.00
75.20
75.30
-0.50
2
465
09:06:38
75.00
75.20
75.20
-0.60
1
463
09:06:33
75.10
75.30
75.10
-0.70
1
462
09:06:32
75.00
75.30
75.30
-0.50
1
461
09:06:30
75.00
75.20
75.20
-0.60
1
460
09:06:29
75.00
75.30
75.30
-0.50
1
459
09:06:28
75.00
75.20
75.20
-0.60
1
458
09:06:25
75.00
75.20
75.20
-0.60
2
457
09:06:18
74.90
75.30
75.30
-0.50
1
455
09:06:14
75.00
75.40
75.00
-0.80
1
454
09:06:11
75.20
75.40
75.20
-0.60
2
453
09:06:09
74.90
75.30
75.30
-0.50
2
451
09:06:08
74.60
74.80
75.30
-0.50
1
449
09:06:08
74.60
74.80
75.20
-0.60
5
448
09:06:08
74.60
74.80
75.10
-0.70
7
443
09:06:08
74.60
74.80
75.00
-0.80
10
436
09:06:08
74.60
74.80
74.90
-0.90
5
426
09:06:08
74.60
74.80
74.80
-1.00
2
421
09:06:05
74.60
74.70
74.70
-1.10
1
419
09:06:00
74.60
74.70
74.70
-1.10
3
418
09:05:59
74.60
74.70
74.60
-1.20
1
415
09:05:56
74.60
74.70
74.70
-1.10
2
414
09:05:56
74.50
74.60
74.60
-1.20
2
412
09:05:42
74.60
74.70
74.60
-1.20
2
410
09:05:40
74.60
74.70
74.60
-1.20
1
408
09:05:39
74.50
74.60
74.60
-1.20
3
407
09:05:32
74.50
74.60
74.60
-1.20
1
404
09:05:27
74.50
74.60
74.50
-1.30
1
403
09:05:13
74.40
74.60
74.60
-1.20
2
402
09:05:13
74.50
74.60
74.50
-1.30
1
400
09:05:13
74.50
74.60
74.50
-1.30
5
399
09:04:58
74.60
74.70
74.60
-1.20
4
394
09:04:56
74.60
74.70
74.70
-1.10
1
390
09:04:47
74.50
74.60
74.60
-1.20
1
389
09:04:39
74.50
74.60
74.60
-1.20
1
388
09:04:30
74.70
74.90
74.70
-1.10
1
387
09:04:27
74.80
74.90
74.80
-1.00
1
386
09:04:18
74.70
74.90
74.90
-0.90
5
385
09:04:17
74.60
74.80
74.80
-1.00
3
380
09:04:17
74.50
74.70
74.70
-1.10
1
377
09:04:11
74.30
74.50
74.50
-1.30
7
376
09:04:11
74.30
74.40
74.40
-1.40
1
369
09:04:11
74.30
74.40
74.40
-1.40
1
368
09:03:57
74.10
74.40
74.40
-1.40
1
367
09:03:50
74.20
74.50
74.20
-1.60
1
366
09:03:50
74.30
74.50
74.30
-1.50
2
365
09:03:49
74.10
74.30
74.40
-1.40
2
363
09:03:49
74.10
74.30
74.30
-1.50
1
361
09:03:44
74.00
74.30
74.30
-1.50
1
360
09:03:43
73.90
74.20
74.20
-1.60
4
359
09:03:43
73.80
74.10
74.10
-1.70
1
355
09:03:43
73.70
73.90
73.90
-1.90
4
354
09:03:30
73.70
73.90
73.70
-2.10
5
350
09:03:20
73.70
73.90
73.90
-1.90
1
345
09:03:12
73.80
74.00
73.80
-2.00
2
344
09:03:12
73.90
74.10
73.90
-1.90
1
342
09:03:12
73.90
74.10
73.90
-1.90
2
341
09:03:08
73.90
74.10
74.10
-1.70
1
339
09:03:07
74.00
74.20
74.00
-1.80
3
338
09:03:01
74.00
74.10
74.10
-1.70
1
335
09:03:01
74.10
74.20
74.10
-1.70
1
334
09:03:00
74.10
74.30
74.10
-1.70
1
333
09:03:00
74.10
74.20
74.20
-1.60
1
332
09:02:51
74.20
74.50
74.10
-1.70
4
331
09:02:51
74.20
74.50
74.20
-1.60
2
327
09:02:49
74.10
74.30
74.30
-1.50
2
325
09:02:46
74.00
74.10
74.10
-1.70
1
323
09:02:45
73.90
74.00
74.00
-1.80
15
322
09:02:45
73.90
74.00
74.00
-1.80
1
307
09:02:45
73.90
74.00
74.00
-1.80
4
306
09:02:45
73.90
74.00
74.00
-1.80
4
302
09:02:45
73.90
74.00
74.00
-1.80
1
298
09:02:45
73.90
74.00
74.00
-1.80
4
297
09:02:45
74.00
74.20
74.00
-1.80
1
293
09:02:45
74.00
74.10
74.10
-1.70
3
292
09:02:44
73.90
74.10
74.10
-1.70
3
289
09:02:44
74.00
74.30
74.00
-1.80
2
286
09:02:43
74.10
74.40
74.10
-1.70
1
284
09:02:43
74.10
74.40
74.10
-1.70
1
283
09:02:42
74.10
74.20
74.20
-1.60
1
282
09:02:38
74.00
74.20
74.20
-1.60
4
281
09:02:27
74.00
74.20
74.00
-1.80
1
277
09:02:27
73.90
74.20
74.20
-1.60
1
276
09:02:26
73.80
74.00
74.10
-1.70
2
275
09:02:26
73.80
74.00
74.00
-1.80
5
273
09:02:26
73.70
73.80
73.80
-2.00
12
268
09:02:26
73.70
73.80
73.80
-2.00
1
256
09:02:25
73.70
73.80
73.80
-2.00
1
255
09:02:17
73.70
73.90
73.90
-1.90
1
254
09:02:17
73.80
73.90
73.80
-2.00
2
253
09:02:17
73.80
74.00
73.80
-2.00
10
251
09:02:14
73.90
74.00
73.90
-1.90
5
241
09:02:13
73.80
74.00
74.00
-1.80
1
236
09:02:11
73.90
74.00
74.00
-1.80
1
235
09:02:01
73.90
74.10
73.80
-2.00
3
234
09:02:01
73.90
74.10
73.90
-1.90
1
231
09:02:01
74.10
74.20
74.10
-1.70
5
230
09:01:59
73.80
74.10
74.10
-1.70
1
225
09:01:58
73.80
74.10
74.10
-1.70
1
224
09:01:56
73.80
74.00
74.00
-1.80
1
223
09:01:54
73.80
74.10
73.80
-2.00
1
222
09:01:53
73.90
74.10
73.90
-1.90
1
221
09:01:47
74.10
74.20
74.10
-1.70
1
220
09:01:43
73.90
74.20
74.20
-1.60
1
219
09:01:42
73.80
74.00
74.00
-1.80
6
218
09:01:40
74.00
74.10
74.00
-1.80
51
212
09:01:40
74.10
74.20
74.10
-1.70
10
161
09:01:33
74.20
74.30
74.20
-1.60
6
151
09:01:33
74.30
74.40
74.30
-1.50
1
145
09:01:21
74.10
74.30
74.30
-1.50
1
144
09:01:19
74.20
74.40
74.20
-1.60
2
143
09:01:04
74.20
74.50
74.50
-1.30
1
141
09:01:03
74.10
74.40
74.40
-1.40
1
140
09:00:58
74.10
74.40
74.10
-1.70
1
139
09:00:55
74.10
74.40
74.10
-1.70
1
138
09:00:49
74.10
74.40
74.10
-1.70
1
137
09:00:43
74.10
74.40
74.40
-1.40
2
136
09:00:43
74.30
74.40
74.30
-1.50
1
134
09:00:37
74.30
74.50
74.50
-1.30
3
133
09:00:23
73.90
74.00
74.00
-1.80
1
130
09:00:19
73.90
74.10
74.10
-1.70
1
129
09:00:16
73.80
74.00
74.00
-1.80
1
128
09:00:16
73.80
74.00
73.80
-2.00
2
127
09:00:14
73.80
73.90
73.90
-1.90
1
125
09:00:13
73.80
74.00
73.80
-2.00
5
124
09:00:13
73.90
74.10
73.90
-1.90
10
119
09:00:13
74.00
74.30
74.00
-1.80
24
109
09:00:13
74.10
74.40
74.00
-1.80
4
85
09:00:13
74.10
74.40
74.10
-1.70
4
81
09:00:11
74.10
74.50
74.50
-1.30
1
77
09:00:06
74.10
74.30
74.30
-1.50
6
76
09:00:06
--
--
74.10
-1.70
70
70
其他人也逛...
【享樂券】統一超商50元虛擬商品卡_電子憑證
PChome 購物儲值3,000元
Boxman純水加蓋厚型濕紙巾80抽*12包
PChome 購物儲值1,000元
GARMIN VENU 3 GPS 智慧腕錶
PChome 購物儲值10,000元
【點睛品】貳台錢 黃金金條_計價黃金
ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)
ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
Anker A1664 10000mAh Qi2 超薄磁吸行動電源
羅技 MX Master 4 無線滑鼠
【享樂券】全家虛擬禮物卡50元
HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
個股名稱
【台股盤後】跌594點收32518點 ...
外資賣超639億元 調節台積電、...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
聯電
華邦電
華通
網家
統一
萬海
南亞
國泰金
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
低軌衛星概念股
記憶體概念股
鈣鈦礦太陽能
PCB概念股
股市新聞
TPU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
‧
國發會：2月景氣燈號分數創逾4...
‧
京華城案掀公司治理爭議 中工與...
‧
台股早盤下跌逾600點 台積電失...
更多
加密貨幣
比特幣
BTC
67393.06
1,073.37
1.62%
以太幣
ETH
2056.68
63.99
3.21%
瑞波幣
XRP
1.34
0.01
0.54%
比特幣現金
BCH
457.28
-23.39
-4.87%
萊特幣
LTC
53.79
-0.05
-0.09%
卡達幣
ADA
0.249340
0.00
1.49%
波場幣
TRX
0.317831
0.00
0.42%
恆星幣
XLM
0.171770
0.00
2.33%
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。
