24h購物
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
[公告] 台寶生醫:本公司異體細胞治療新藥MSC/VEGF向美國食品藥物管理局(FDA)申請危急性肢體缺血之人體臨床試驗審查 (IND)
熱門
[公告] 全心投控:公告本公司名稱由「晶悅國際飯店股份有限公司」 更名為「全心投資控股股份有限公司」， 公告期間：113年10月9日至114年1月8日
更新報價
時碩工業
(4566)
電機機械
上市
75.90
▲+0.90
+1.20%
1.34
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.90
1,756
75.80
18
76.00
7
75.00
77.90
75.00
75.00
+ 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
75.80
76.00
75.90
+0.90
1
1756
13:30:00
75.80
75.90
75.90
+0.90
65
1755
13:24:57
76.00
76.10
76.10
+1.10
1
1690
13:24:49
76.00
76.10
76.10
+1.10
1
1689
13:24:49
76.00
76.10
76.10
+1.10
1
1688
13:24:47
76.00
76.10
76.10
+1.10
1
1687
13:24:43
76.00
76.10
76.10
+1.10
1
1686
13:24:36
76.00
76.10
76.00
+1.00
2
1685
13:24:07
76.00
76.10
76.00
+1.00
1
1683
13:23:53
76.00
76.10
76.00
+1.00
1
1682
13:23:26
76.00
76.10
76.00
+1.00
1
1681
13:23:19
76.00
76.10
76.00
+1.00
1
1680
13:23:17
76.00
76.10
76.00
+1.00
2
1679
13:23:12
76.00
76.10
76.00
+1.00
2
1677
13:22:56
76.00
76.10
76.10
+1.10
1
1675
13:22:50
76.00
76.10
76.10
+1.10
2
1674
13:22:27
76.00
76.10
76.10
+1.10
1
1672
13:21:51
76.00
76.10
76.10
+1.10
1
1671
13:21:34
76.00
76.10
76.10
+1.10
1
1670
13:21:26
76.00
76.10
76.00
+1.00
8
1669
13:21:17
76.00
76.10
76.10
+1.10
2
1661
13:19:46
76.00
76.10
76.00
+1.00
1
1659
13:19:35
76.00
76.10
76.10
+1.10
1
1658
13:19:32
76.10
76.20
76.10
+1.10
3
1657
13:19:15
76.10
76.20
76.10
+1.10
1
1654
13:19:14
76.10
76.20
76.10
+1.10
8
1653
13:18:28
76.00
76.10
76.10
+1.10
1
1645
13:18:24
76.00
76.10
76.10
+1.10
1
1644
13:17:59
76.10
76.30
76.10
+1.10
4
1643
13:16:10
76.10
76.40
76.40
+1.40
1
1639
13:15:41
76.10
76.40
76.10
+1.10
1
1638
13:15:33
76.10
76.40
76.10
+1.10
10
1637
13:15:23
76.10
76.40
76.10
+1.10
5
1627
13:14:26
76.10
76.40
76.10
+1.10
1
1622
13:13:40
76.20
76.40
76.10
+1.10
1
1621
13:13:40
76.20
76.40
76.20
+1.20
9
1620
13:13:39
76.30
76.40
76.30
+1.30
1
1611
13:13:15
76.20
76.30
76.30
+1.30
1
1610
13:13:13
76.30
76.40
76.30
+1.30
1
1609
13:12:19
76.30
76.50
76.50
+1.50
1
1608
13:12:19
76.30
76.40
76.40
+1.40
1
1607
13:11:34
76.30
76.40
76.30
+1.30
1
1606
13:10:42
76.30
76.40
76.40
+1.40
1
1605
13:09:36
76.30
76.40
76.40
+1.40
1
1604
13:09:34
76.40
76.50
76.40
+1.40
1
1603
13:08:36
76.30
76.40
76.40
+1.40
1
1602
13:07:47
76.30
76.40
76.40
+1.40
2
1601
13:07:35
76.30
76.40
76.40
+1.40
3
1599
13:06:55
76.30
76.40
76.40
+1.40
1
1596
13:05:10
76.20
76.30
76.30
+1.30
1
1595
13:04:47
76.20
76.30
76.30
+1.30
2
1594
13:02:14
76.20
76.30
76.30
+1.30
1
1592
13:01:51
76.20
76.30
76.30
+1.30
1
1591
13:01:30
76.20
76.30
76.30
+1.30
1
1590
13:01:01
76.20
76.30
76.20
+1.20
1
1589
12:58:10
76.20
76.30
76.20
+1.20
1
1588
12:58:01
76.20
76.30
76.20
+1.20
1
1587
12:57:09
76.20
76.30
76.20
+1.20
1
1586
12:56:49
76.20
76.30
76.20
+1.20
1
1585
12:56:37
76.20
76.30
76.20
+1.20
1
1584
12:54:10
76.10
76.20
76.20
+1.20
1
1583
12:54:10
76.10
76.20
76.20
+1.20
4
1582
12:54:10
76.10
76.20
76.20
+1.20
2
1578
12:53:48
76.10
76.20
76.20
+1.20
1
1576
12:53:35
76.10
76.20
76.20
+1.20
2
1575
12:51:39
76.10
76.20
76.10
+1.10
1
1573
12:51:03
76.10
76.20
76.10
+1.10
1
1572
12:50:06
76.10
76.20
76.10
+1.10
3
1571
12:48:47
76.00
76.10
76.10
+1.10
2
1568
12:48:20
76.00
76.10
76.10
+1.10
1
1566
12:47:59
76.00
76.10
76.10
+1.10
2
1565
12:47:33
76.00
76.10
76.00
+1.00
1
1563
12:46:23
76.00
76.10
76.00
+1.00
1
1562
12:43:50
76.00
76.10
76.00
+1.00
1
1561
12:42:58
76.10
76.20
76.10
+1.10
1
1560
12:42:30
76.00
76.10
76.10
+1.10
2
1559
12:41:08
76.10
76.20
76.10
+1.10
3
1557
12:38:10
76.20
76.30
76.20
+1.20
1
1554
12:37:30
76.10
76.30
76.10
+1.10
1
1553
12:37:23
76.10
76.20
76.10
+1.10
2
1552
12:37:08
76.10
76.20
76.10
+1.10
1
1550
12:34:56
76.10
76.20
76.20
+1.20
1
1549
12:34:55
76.20
76.30
76.20
+1.20
1
1548
12:34:05
76.20
76.30
76.30
+1.30
1
1547
12:32:46
76.10
76.20
76.20
+1.20
1
1546
12:31:10
76.10
76.30
76.10
+1.10
1
1545
12:30:59
76.10
76.20
76.20
+1.20
1
1544
12:30:34
76.10
76.20
76.10
+1.10
4
1543
12:30:30
76.10
76.20
76.10
+1.10
1
1539
12:29:46
76.10
76.30
76.10
+1.10
5
1538
12:29:18
76.10
76.30
76.10
+1.10
1
1533
12:29:10
76.10
76.20
76.20
+1.20
1
1532
12:28:45
76.10
76.20
76.20
+1.20
1
1531
12:27:50
76.20
76.30
76.20
+1.20
1
1530
12:27:31
76.20
76.30
76.20
+1.20
1
1529
12:26:36
76.20
76.30
76.20
+1.20
1
1528
12:25:35
76.10
76.20
76.20
+1.20
6
1527
12:24:34
76.10
76.20
76.20
+1.20
1
1521
12:22:39
76.10
76.20
76.10
+1.10
1
1520
12:21:13
76.10
76.20
76.20
+1.20
1
1519
12:21:03
76.20
76.30
76.20
+1.20
2
1518
12:20:35
76.10
76.30
76.10
+1.10
1
1516
12:20:21
76.20
76.30
76.20
+1.20
1
1515
12:18:07
76.20
76.40
76.20
+1.20
5
1514
12:17:22
76.20
76.40
76.20
+1.20
1
1509
12:15:42
76.20
76.40
76.20
+1.20
1
1508
12:15:00
76.20
76.40
76.20
+1.20
1
1507
12:14:24
76.30
76.40
76.30
+1.30
1
1506
12:14:24
76.30
76.40
76.30
+1.30
1
1505
12:13:55
76.30
76.40
76.30
+1.30
2
1504
12:13:54
76.20
76.30
76.30
+1.30
1
1502
12:13:08
76.10
76.20
76.20
+1.20
1
1501
12:12:07
76.10
76.20
76.10
+1.10
1
1500
12:11:35
76.10
76.20
76.10
+1.10
3
1499
12:10:57
76.10
76.20
76.20
+1.20
1
1496
12:10:50
76.10
76.20
76.20
+1.20
1
1495
12:10:14
76.20
76.30
76.20
+1.20
5
1494
12:10:01
76.20
76.30
76.30
+1.30
1
1489
12:09:48
76.20
76.30
76.30
+1.30
1
1488
12:09:39
76.20
76.30
76.30
+1.30
1
1487
12:08:44
76.20
76.40
76.20
+1.20
1
1486
12:08:10
76.20
76.40
76.20
+1.20
1
1485
12:08:05
76.20
76.40
76.20
+1.20
1
1484
12:07:39
76.40
76.50
76.20
+1.20
6
1483
12:07:39
76.40
76.50
76.30
+1.30
8
1477
12:07:39
76.40
76.50
76.40
+1.40
1
1469
12:06:50
76.40
76.50
76.40
+1.40
1
1468
12:06:45
76.40
76.50
76.40
+1.40
1
1467
12:06:40
76.40
76.50
76.40
+1.40
2
1466
12:06:31
76.40
76.50
76.40
+1.40
2
1464
12:05:43
76.40
76.50
76.40
+1.40
5
1462
12:05:36
76.40
76.50
76.40
+1.40
1
1457
12:04:44
76.50
76.60
76.50
+1.50
16
1456
12:04:44
76.50
76.70
76.50
+1.50
10
1440
12:03:40
76.50
76.70
76.50
+1.50
1
1430
12:03:33
76.60
76.80
76.60
+1.60
1
1429
12:03:33
76.50
76.60
76.60
+1.60
2
1428
12:03:14
76.50
76.60
76.60
+1.60
1
1426
12:02:16
76.50
76.60
76.60
+1.60
1
1425
12:01:15
76.50
76.60
76.60
+1.60
1
1424
12:00:54
76.50
76.60
76.60
+1.60
1
1423
12:00:41
76.50
76.60
76.60
+1.60
1
1422
12:00:03
76.60
76.70
76.60
+1.60
1
1421
12:00:03
76.60
76.80
76.60
+1.60
10
1420
11:59:46
76.60
76.80
76.80
+1.80
1
1410
11:59:43
76.60
76.80
76.60
+1.60
5
1409
11:59:31
76.60
76.80
76.60
+1.60
4
1404
11:57:26
76.70
76.90
76.70
+1.70
1
1400
11:57:26
76.70
76.90
76.70
+1.70
4
1399
11:57:26
76.70
76.90
76.70
+1.70
2
1395
11:56:57
76.70
76.90
76.70
+1.70
5
1393
11:54:16
76.80
76.90
76.80
+1.80
10
1388
11:53:19
76.80
76.90
76.90
+1.90
1
1378
11:52:21
76.70
76.90
76.90
+1.90
5
1377
11:51:47
76.70
76.90
76.70
+1.70
1
1372
11:51:34
76.70
76.80
76.80
+1.80
3
1371
11:51:32
76.70
76.80
76.70
+1.70
1
1368
11:50:33
76.70
76.80
76.80
+1.80
1
1367
11:50:15
76.80
76.90
76.80
+1.80
1
1366
11:50:15
76.70
76.80
76.80
+1.80
1
1365
11:48:10
76.70
76.80
76.80
+1.80
2
1364
11:48:07
76.70
76.80
76.70
+1.70
1
1362
11:47:49
76.70
76.80
76.80
+1.80
1
1361
11:46:33
76.70
76.80
76.80
+1.80
1
1360
11:46:07
76.70
76.80
76.70
+1.70
1
1359
11:45:14
76.70
76.80
76.70
+1.70
1
1358
11:43:51
76.70
76.80
76.70
+1.70
1
1357
11:43:43
76.70
76.80
76.70
+1.70
1
1356
11:41:12
76.70
76.90
76.70
+1.70
2
1355
11:40:34
76.70
76.80
76.80
+1.80
1
1353
11:40:34
76.80
76.90
76.80
+1.80
1
1352
11:38:36
76.80
76.90
76.80
+1.80
1
1351
11:36:38
76.80
76.90
76.80
+1.80
2
1350
11:35:36
76.80
77.00
76.80
+1.80
1
1348
11:33:50
76.70
76.80
76.80
+1.80
1
1347
11:33:09
76.80
76.90
76.80
+1.80
1
1346
11:32:59
76.80
76.90
76.80
+1.80
5
1345
11:29:57
76.80
77.00
77.00
+2.00
1
1340
11:29:57
76.90
77.00
76.90
+1.90
1
1339
11:28:31
76.90
77.00
76.90
+1.90
2
1338
11:26:46
76.90
77.00
76.90
+1.90
1
1336
11:26:45
76.90
77.00
77.00
+2.00
3
1335
11:26:44
76.80
76.90
76.90
+1.90
1
1332
11:26:13
76.80
76.90
76.90
+1.90
1
1331
11:26:12
76.90
77.00
76.90
+1.90
1
1330
11:25:51
76.90
77.00
76.90
+1.90
1
1329
11:24:43
76.90
77.00
76.90
+1.90
1
1328
11:24:43
76.90
77.00
76.90
+1.90
1
1327
11:24:22
76.90
77.00
76.90
+1.90
1
1326
11:23:24
76.90
77.00
77.00
+2.00
4
1325
11:22:52
76.90
77.00
76.90
+1.90
2
1321
11:21:44
76.80
77.00
77.00
+2.00
1
1319
11:21:44
76.80
76.90
76.90
+1.90
3
1318
11:21:06
76.80
76.90
76.80
+1.80
1
1315
11:20:01
76.90
77.00
76.90
+1.90
1
1314
11:20:00
76.90
77.00
76.90
+1.90
6
1313
11:19:37
76.90
77.00
76.90
+1.90
1
1307
11:18:37
77.00
77.10
77.00
+2.00
1
1306
11:18:28
77.00
77.10
77.00
+2.00
1
1305
11:18:27
77.10
77.20
77.10
+2.10
1
1304
11:17:21
77.10
77.20
77.10
+2.10
1
1303
11:17:18
77.10
77.20
77.10
+2.10
1
1302
11:17:12
77.00
77.10
77.10
+2.10
2
1301
11:17:10
77.00
77.10
77.00
+2.00
1
1299
11:16:10
77.00
77.10
77.10
+2.10
1
1298
11:16:10
77.00
77.10
77.00
+2.00
1
1297
11:15:17
77.00
77.20
77.00
+2.00
3
1296
11:14:42
77.10
77.20
77.10
+2.10
1
1293
11:10:51
77.20
77.30
77.20
+2.20
1
1292
11:10:21
77.20
77.30
77.20
+2.20
1
1291
11:09:55
77.20
77.30
77.20
+2.20
2
1290
11:08:55
77.20
77.30
77.30
+2.30
1
1288
11:08:21
77.20
77.30
77.20
+2.20
1
1287
11:06:19
77.20
77.30
77.20
+2.20
1
1286
11:04:17
77.10
77.30
77.30
+2.30
1
1285
11:04:17
77.00
77.10
77.20
+2.20
15
1284
11:04:17
77.00
77.10
77.10
+2.10
1
1269
11:03:25
77.00
77.20
77.00
+2.00
1
1268
11:01:46
76.90
77.00
77.00
+2.00
2
1267
10:59:40
77.00
77.20
77.00
+2.00
1
1265
10:59:27
77.00
77.20
77.00
+2.00
3
1264
10:59:23
77.00
77.20
77.00
+2.00
1
1261
10:59:00
77.00
77.20
77.00
+2.00
1
1260
10:58:39
77.00
77.20
77.00
+2.00
1
1259
10:57:53
77.00
77.20
77.00
+2.00
1
1258
10:57:37
77.00
77.10
77.10
+2.10
1
1257
10:57:37
77.00
77.10
77.10
+2.10
4
1256
10:57:36
77.00
77.10
77.00
+2.00
1
1252
10:57:25
77.00
77.10
77.00
+2.00
1
1251
10:57:24
77.00
77.10
77.00
+2.00
1
1250
10:57:13
77.00
77.10
77.00
+2.00
1
1249
10:57:10
77.00
77.10
77.00
+2.00
1
1248
10:56:48
76.90
77.00
77.00
+2.00
1
1247
10:56:43
77.00
77.10
77.00
+2.00
1
1246
10:56:40
77.00
77.10
77.00
+2.00
1
1245
10:56:37
77.00
77.10
77.00
+2.00
2
1244
10:56:30
77.00
77.10
77.00
+2.00
5
1242
10:56:17
77.00
77.10
77.10
+2.10
1
1237
10:56:17
77.00
77.10
77.00
+2.00
1
1236
10:56:10
77.00
77.10
77.00
+2.00
2
1235
10:56:08
77.00
77.10
77.00
+2.00
1
1233
10:55:56
77.10
77.20
77.00
+2.00
3
1232
10:55:56
77.10
77.20
77.10
+2.10
2
1229
10:55:47
77.10
77.20
77.10
+2.10
1
1227
10:55:14
77.10
77.30
77.10
+2.10
8
1226
10:54:11
77.10
77.30
77.30
+2.30
1
1218
10:54:11
77.10
77.30
77.10
+2.10
3
1217
10:54:10
77.20
77.30
77.10
+2.10
2
1214
10:54:10
77.20
77.30
77.20
+2.20
1
1212
10:53:36
77.20
77.30
77.20
+2.20
3
1211
10:52:44
77.20
77.30
77.20
+2.20
1
1208
10:52:38
77.20
77.30
77.20
+2.20
1
1207
10:52:34
77.20
77.30
77.20
+2.20
1
1206
10:52:14
77.20
77.50
77.20
+2.20
2
1205
10:51:32
77.30
77.50
77.20
+2.20
2
1203
10:51:32
77.30
77.50
77.30
+2.30
1
1201
10:50:39
77.30
77.50
77.30
+2.30
1
1200
10:50:19
77.30
77.60
77.30
+2.30
2
1199
10:50:18
77.30
77.60
77.60
+2.60
1
1197
10:50:18
77.40
77.60
77.40
+2.40
2
1196
10:49:14
77.50
77.60
77.50
+2.50
1
1194
10:47:36
77.40
77.50
77.50
+2.50
1
1193
10:47:24
77.40
77.50
77.50
+2.50
1
1192
10:46:01
77.40
77.50
77.50
+2.50
1
1191
10:45:53
77.40
77.50
77.40
+2.40
1
1190
10:43:02
77.40
77.50
77.50
+2.50
1
1189
10:42:45
77.40
77.50
77.50
+2.50
1
1188
10:42:05
77.40
77.50
77.50
+2.50
1
1187
10:41:59
77.30
77.50
77.50
+2.50
3
1186
10:37:56
77.50
77.60
77.50
+2.50
1
1183
10:36:55
77.50
77.60
77.60
+2.60
1
1182
10:36:40
77.50
77.60
77.60
+2.60
1
1181
10:36:40
77.50
77.60
77.60
+2.60
4
1180
10:34:16
77.30
77.60
77.60
+2.60
1
1176
10:31:19
77.30
77.60
77.60
+2.60
1
1175
10:30:00
77.30
77.60
77.60
+2.60
1
1174
10:30:00
77.30
77.40
77.40
+2.40
1
1173
10:29:17
77.30
77.40
77.40
+2.40
1
1172
10:29:17
77.30
77.40
77.40
+2.40
1
1171
10:29:04
77.40
77.60
77.40
+2.40
1
1170
10:28:50
77.40
77.60
77.40
+2.40
1
1169
10:28:34
77.40
77.50
77.50
+2.50
1
1168
10:28:00
77.50
77.60
77.50
+2.50
1
1167
10:27:45
77.50
77.60
77.50
+2.50
1
1166
10:27:15
77.60
77.70
77.60
+2.60
1
1165
10:26:44
77.60
77.70
77.60
+2.60
1
1164
10:26:20
77.60
77.70
77.60
+2.60
1
1163
10:25:40
77.50
77.60
77.60
+2.60
1
1162
10:25:10
77.50
77.70
77.70
+2.70
3
1161
10:24:54
77.50
77.60
77.60
+2.60
2
1158
10:23:44
77.50
77.70
77.50
+2.50
1
1156
10:23:44
77.50
77.70
77.50
+2.50
1
1155
10:23:36
77.50
77.70
77.50
+2.50
1
1154
10:23:26
77.50
77.60
77.60
+2.60
2
1153
10:23:23
77.50
77.60
77.60
+2.60
1
1151
10:23:23
77.50
77.60
77.60
+2.60
1
1150
10:23:23
77.40
77.50
77.50
+2.50
3
1149
10:23:23
77.40
77.50
77.50
+2.50
8
1146
10:23:23
77.40
77.50
77.50
+2.50
8
1138
10:21:59
77.30
77.50
77.50
+2.50
1
1130
10:21:53
77.30
77.40
77.40
+2.40
1
1129
10:21:53
77.30
77.40
77.40
+2.40
1
1128
10:21:21
77.30
77.40
77.40
+2.40
1
1127
10:21:21
77.30
77.40
77.30
+2.30
4
1126
10:21:04
77.30
77.40
77.30
+2.30
2
1122
10:20:52
77.30
77.40
77.30
+2.30
1
1120
10:20:32
77.30
77.40
77.30
+2.30
1
1119
10:20:12
77.30
77.40
77.30
+2.30
1
1118
10:20:06
77.30
77.40
77.30
+2.30
1
1117
10:19:45
77.30
77.50
77.30
+2.30
1
1116
10:18:22
77.40
77.60
77.60
+2.60
1
1115
10:18:20
77.30
77.50
77.50
+2.50
1
1114
10:18:17
77.30
77.40
77.40
+2.40
4
1113
10:18:17
77.30
77.40
77.40
+2.40
1
1109
10:18:17
77.40
77.50
77.40
+2.40
2
1108
10:17:47
77.50
77.60
77.50
+2.50
1
1106
10:17:29
77.50
77.60
77.50
+2.50
1
1105
10:17:20
77.50
77.60
77.50
+2.50
1
1104
10:16:30
77.60
77.70
77.60
+2.60
1
1103
10:16:23
77.60
77.70
77.70
+2.70
1
1102
10:16:23
77.60
77.70
77.60
+2.60
1
1101
10:16:18
77.60
77.70
77.60
+2.60
1
1100
10:16:12
77.50
77.60
77.60
+2.60
1
1099
10:16:11
77.60
77.70
77.60
+2.60
1
1098
10:16:05
77.60
77.70
77.60
+2.60
1
1097
10:16:03
77.60
77.70
77.70
+2.70
4
1096
10:16:00
77.50
77.60
77.60
+2.60
1
1092
10:15:58
77.40
77.60
77.60
+2.60
1
1091
10:15:55
77.40
77.60
77.40
+2.40
2
1090
10:15:46
77.40
77.50
77.50
+2.50
1
1088
10:15:21
77.60
77.70
77.60
+2.60
7
1087
10:15:03
77.60
77.70
77.70
+2.70
1
1080
10:15:03
77.40
77.60
77.60
+2.60
3
1079
10:14:54
77.50
77.60
77.50
+2.50
1
1076
10:12:54
77.50
77.70
77.70
+2.70
1
1075
10:12:54
77.60
77.70
77.60
+2.60
1
1074
10:12:35
77.60
77.70
77.60
+2.60
1
1073
10:12:05
77.50
77.60
77.60
+2.60
2
1072
10:11:56
77.50
77.60
77.50
+2.50
1
1070
10:11:46
77.50
77.60
77.50
+2.50
1
1069
10:11:30
77.50
77.70
77.50
+2.50
6
1068
10:10:59
77.60
77.70
77.60
+2.60
1
1062
10:10:31
77.70
77.80
77.70
+2.70
5
1061
10:10:31
77.70
77.90
77.70
+2.70
1
1056
10:10:28
77.70
77.90
77.70
+2.70
1
1055
10:10:23
77.70
77.90
77.70
+2.70
2
1054
10:10:18
77.70
77.90
77.70
+2.70
1
1052
10:10:12
77.70
77.90
77.70
+2.70
1
1051
10:10:05
77.70
77.90
77.70
+2.70
1
1050
10:09:56
77.70
77.90
77.70
+2.70
1
1049
10:09:29
77.70
77.90
77.90
+2.90
1
1048
10:09:29
77.80
77.90
77.80
+2.80
2
1047
10:09:29
77.80
77.90
77.80
+2.80
1
1045
10:09:07
77.80
77.90
77.80
+2.80
5
1044
10:09:07
77.70
77.80
77.80
+2.80
8
1039
10:08:18
77.80
77.90
77.80
+2.80
1
1031
10:08:16
77.80
77.90
77.80
+2.80
1
1030
10:08:13
77.80
77.90
77.80
+2.80
1
1029
10:08:10
77.80
77.90
77.80
+2.80
1
1028
10:07:51
77.80
77.90
77.80
+2.80
1
1027
10:07:48
77.80
77.90
77.80
+2.80
1
1026
10:07:45
77.80
77.90
77.80
+2.80
1
1025
10:07:43
77.80
77.90
77.80
+2.80
2
1024
10:07:35
77.80
77.90
77.90
+2.90
1
1022
10:07:34
77.80
77.90
77.80
+2.80
10
1021
10:07:32
77.80
77.90
77.80
+2.80
1
1011
10:07:23
77.80
77.90
77.80
+2.80
1
1010
10:07:23
77.80
77.90
77.80
+2.80
1
1009
10:07:22
77.80
77.90
77.80
+2.80
1
1008
10:07:04
77.80
77.90
77.80
+2.80
2
1007
10:06:59
77.80
77.90
77.80
+2.80
1
1005
10:06:38
77.70
77.80
77.80
+2.80
3
1004
10:06:36
77.70
77.80
77.80
+2.80
2
1001
10:06:36
77.70
77.80
77.80
+2.80
1
999
10:06:35
77.70
77.80
77.80
+2.80
1
998
10:06:35
77.70
77.80
77.80
+2.80
5
997
10:06:20
77.60
77.80
77.80
+2.80
5
992
10:06:02
77.60
77.80
77.80
+2.80
1
987
10:06:02
77.70
77.80
77.70
+2.70
1
986
10:06:01
77.70
77.80
77.70
+2.70
1
985
10:05:50
77.70
77.80
77.70
+2.70
1
984
10:05:38
77.70
77.80
77.70
+2.70
2
983
10:05:22
77.60
77.90
77.90
+2.90
5
981
10:05:19
77.80
77.90
77.80
+2.80
1
976
10:05:15
77.60
77.80
77.80
+2.80
2
975
10:05:08
77.60
77.80
77.80
+2.80
1
973
10:04:51
77.60
77.80
77.80
+2.80
1
972
10:04:50
77.60
77.80
77.80
+2.80
5
971
10:04:49
77.70
77.80
77.70
+2.70
1
966
10:04:44
77.70
77.80
77.80
+2.80
1
965
10:04:32
77.60
77.70
77.70
+2.70
1
964
10:03:50
77.60
77.70
77.70
+2.70
1
963
10:03:26
77.60
77.70
77.70
+2.70
1
962
10:03:24
77.70
77.80
77.70
+2.70
1
961
10:03:19
77.70
77.80
77.80
+2.80
1
960
10:03:15
77.70
77.80
77.80
+2.80
1
959
10:03:14
77.60
77.70
77.70
+2.70
1
958
10:03:14
77.70
77.80
77.70
+2.70
1
957
10:03:14
77.70
77.80
77.70
+2.70
5
956
10:03:14
77.70
77.80
77.70
+2.70
1
951
10:03:06
77.60
77.70
77.80
+2.80
1
950
10:03:06
77.60
77.70
77.70
+2.70
1
949
10:02:57
77.70
77.80
77.70
+2.70
3
948
10:02:34
77.70
77.80
77.80
+2.80
1
945
10:02:22
77.50
77.80
77.80
+2.80
1
944
10:02:20
77.30
77.90
77.90
+2.90
1
943
10:02:14
77.80
77.90
77.90
+2.90
2
942
10:02:13
77.80
77.90
77.90
+2.90
1
940
10:01:59
77.70
77.80
77.80
+2.80
2
939
10:01:59
77.70
77.80
77.80
+2.80
2
937
10:01:59
77.70
77.80
77.80
+2.80
1
935
10:01:59
77.60
77.80
77.80
+2.80
3
934
10:01:59
77.60
77.70
77.70
+2.70
8
931
10:01:59
77.50
77.60
77.60
+2.60
2
923
10:01:57
77.40
77.50
77.50
+2.50
1
921
10:01:57
77.40
77.50
77.50
+2.50
2
920
10:01:48
77.20
77.40
77.40
+2.40
4
918
10:01:18
77.20
77.40
77.20
+2.20
1
914
10:00:48
77.20
77.40
77.20
+2.20
2
913
10:00:20
77.40
77.50
77.40
+2.40
1
911
10:00:19
77.40
77.50
77.30
+2.30
1
910
10:00:19
77.40
77.50
77.40
+2.40
1
909
09:59:45
77.50
77.60
77.50
+2.50
1
908
09:59:26
77.50
77.60
77.50
+2.50
1
907
09:59:13
77.50
77.60
77.60
+2.60
1
906
09:59:06
77.50
77.70
77.70
+2.70
1
905
09:59:06
77.60
77.70
77.60
+2.60
2
904
09:59:04
77.60
77.70
77.70
+2.70
1
902
09:58:50
77.50
77.70
77.70
+2.70
1
901
09:58:49
77.50
77.70
77.70
+2.70
1
900
09:58:46
77.50
77.70
77.70
+2.70
1
899
09:58:39
77.60
77.70
77.60
+2.60
2
898
09:58:32
77.50
77.70
77.50
+2.50
1
896
09:58:32
77.40
77.70
77.70
+2.70
10
895
09:58:28
77.40
77.50
77.50
+2.50
1
885
09:58:28
77.40
77.50
77.50
+2.50
1
884
09:58:28
77.40
77.50
77.50
+2.50
1
883
09:58:22
77.40
77.50
77.50
+2.50
2
882
09:58:21
77.40
77.50
77.50
+2.50
1
880
09:58:16
77.40
77.50
77.50
+2.50
1
879
09:58:16
77.40
77.50
77.50
+2.50
1
878
09:58:16
77.50
77.70
77.50
+2.50
2
877
09:58:14
77.50
77.70
77.50
+2.50
3
875
09:58:01
77.50
77.60
77.60
+2.60
5
872
09:58:00
77.50
77.60
77.60
+2.60
2
867
09:58:00
77.50
77.60
77.60
+2.60
4
865
09:58:00
77.40
77.60
77.60
+2.60
1
861
09:58:00
77.40
77.50
77.50
+2.50
7
860
09:58:00
77.40
77.50
77.50
+2.50
4
853
09:58:00
77.40
77.50
77.50
+2.50
5
849
09:57:51
77.40
77.50
77.50
+2.50
2
844
09:57:51
77.30
77.50
77.50
+2.50
1
842
09:57:51
77.40
77.50
77.50
+2.50
1
841
09:57:43
77.40
77.50
77.50
+2.50
1
840
09:57:43
77.40
77.50
77.50
+2.50
1
839
09:57:43
77.30
77.40
77.40
+2.40
17
838
09:57:43
77.20
77.40
77.40
+2.40
1
821
09:57:43
77.20
77.30
77.30
+2.30
8
820
09:57:43
77.10
77.20
77.20
+2.20
4
812
09:57:43
77.10
77.20
77.20
+2.20
4
808
09:57:43
77.10
77.20
77.20
+2.20
6
804
09:57:34
77.00
77.10
77.10
+2.10
2
798
09:57:31
77.00
77.10
77.10
+2.10
1
796
09:56:03
77.00
77.10
77.00
+2.00
1
795
09:55:39
77.10
77.20
77.10
+2.10
1
794
09:55:24
77.10
77.20
77.10
+2.10
1
793
09:55:16
77.00
77.10
77.10
+2.10
3
792
09:55:16
77.00
77.10
77.10
+2.10
1
789
09:55:16
76.90
77.00
77.10
+2.10
2
788
09:55:16
76.90
77.00
77.00
+2.00
1
786
09:55:11
76.90
77.00
77.00
+2.00
1
785
09:54:44
77.00
77.10
77.00
+2.00
1
784
09:54:16
77.00
77.10
77.00
+2.00
3
783
09:53:57
77.00
77.10
77.00
+2.00
1
780
09:53:33
77.00
77.10
77.10
+2.10
1
779
09:53:20
77.00
77.20
77.00
+2.00
1
778
09:53:19
76.90
77.10
77.10
+2.10
1
777
09:53:11
76.90
77.00
77.00
+2.00
1
776
09:53:10
76.90
77.10
77.10
+2.10
1
775
09:53:10
77.00
77.10
77.00
+2.00
1
774
09:52:52
76.90
77.00
77.00
+2.00
1
773
09:52:43
76.80
76.90
76.90
+1.90
1
772
09:52:20
77.00
77.10
77.00
+2.00
1
771
09:52:02
77.00
77.20
77.00
+2.00
1
770
09:51:37
77.10
77.20
77.10
+2.10
1
769
09:51:36
77.00
77.10
77.10
+2.10
6
768
09:51:30
76.90
77.00
77.00
+2.00
1
762
09:51:25
76.80
77.00
77.00
+2.00
11
761
09:51:25
76.80
77.00
77.00
+2.00
1
750
09:51:25
76.90
77.00
76.80
+1.80
8
749
09:51:25
76.90
77.00
76.90
+1.90
2
741
09:51:16
76.80
76.90
76.90
+1.90
1
739
09:51:03
76.90
77.00
76.90
+1.90
2
738
09:50:28
76.90
77.00
76.90
+1.90
1
736
09:50:20
77.00
77.10
77.00
+2.00
1
735
09:50:20
77.00
77.10
77.00
+2.00
1
734
09:49:49
76.90
77.00
77.00
+2.00
1
733
09:49:22
77.00
77.20
77.00
+2.00
4
732
09:48:52
77.10
77.30
77.30
+2.30
3
728
09:48:40
77.10
77.30
77.30
+2.30
1
725
09:48:39
77.10
77.30
77.30
+2.30
1
724
09:48:34
77.10
77.30
77.10
+2.10
1
723
09:48:33
77.10
77.20
77.20
+2.20
2
722
09:48:27
76.90
77.10
77.10
+2.10
6
720
09:47:55
76.90
77.10
77.10
+2.10
4
714
09:47:54
77.00
77.10
77.00
+2.00
1
710
09:47:50
77.00
77.10
77.00
+2.00
1
709
09:47:47
77.00
77.10
77.00
+2.00
5
708
09:47:43
77.00
77.10
77.00
+2.00
1
703
09:47:38
77.00
77.10
77.10
+2.10
1
702
09:47:29
77.00
77.10
77.10
+2.10
1
701
09:47:23
77.00
77.10
77.10
+2.10
1
700
09:47:23
77.00
77.10
77.00
+2.00
1
699
09:47:14
77.10
77.20
77.10
+2.10
1
698
09:47:10
77.10
77.20
77.10
+2.10
1
697
09:47:06
77.10
77.20
77.10
+2.10
1
696
09:47:01
77.10
77.20
77.10
+2.10
1
695
09:46:46
77.10
77.20
77.20
+2.20
1
694
09:46:45
77.10
77.20
77.10
+2.10
1
693
09:46:08
77.30
77.40
77.30
+2.30
2
692
09:45:44
77.30
77.40
77.40
+2.40
1
690
09:45:38
77.30
77.40
77.40
+2.40
1
689
09:45:34
77.30
77.40
77.40
+2.40
1
688
09:45:25
77.30
77.40
77.40
+2.40
1
687
09:45:11
77.30
77.40
77.40
+2.40
1
686
09:44:55
77.30
77.40
77.40
+2.40
2
685
09:44:48
77.10
77.30
77.30
+2.30
2
683
09:44:37
77.10
77.30
77.30
+2.30
1
681
09:44:35
77.30
77.40
77.30
+2.30
1
680
09:44:35
77.30
77.40
77.30
+2.30
1
679
09:44:30
77.30
77.40
77.30
+2.30
1
678
09:44:01
77.40
77.50
77.40
+2.40
2
677
09:43:55
77.40
77.50
77.40
+2.40
1
675
09:43:50
77.40
77.50
77.50
+2.50
1
674
09:43:49
77.40
77.50
77.50
+2.50
2
673
09:43:35
77.50
77.60
77.50
+2.50
1
671
09:43:31
77.50
77.60
77.50
+2.50
2
670
09:43:29
77.40
77.50
77.50
+2.50
4
668
09:43:29
77.40
77.50
77.50
+2.50
2
664
09:43:29
77.40
77.50
77.50
+2.50
2
662
09:43:29
77.40
77.50
77.50
+2.50
1
660
09:43:28
77.40
77.50
77.50
+2.50
3
659
09:43:28
77.40
77.50
77.50
+2.50
1
656
09:43:26
77.40
77.50
77.50
+2.50
5
655
09:43:24
77.40
77.50
77.50
+2.50
1
650
09:43:23
77.40
77.50
77.50
+2.50
2
649
09:43:23
77.40
77.50
77.50
+2.50
5
647
09:43:19
77.40
77.50
77.50
+2.50
2
642
09:43:18
77.40
77.50
77.50
+2.50
5
640
09:43:15
77.40
77.50
77.50
+2.50
3
635
09:43:15
77.40
77.50
77.50
+2.50
2
632
09:43:15
77.40
77.50
77.50
+2.50
10
630
09:43:10
77.40
77.50
77.40
+2.40
3
620
09:43:07
77.40
77.50
77.50
+2.50
1
617
09:43:07
77.40
77.50
77.50
+2.50
3
616
09:43:07
77.40
77.50
77.50
+2.50
3
613
09:43:00
77.40
77.50
77.40
+2.40
1
610
09:42:49
77.20
77.40
77.40
+2.40
15
609
09:42:49
77.30
77.40
77.20
+2.20
1
594
09:42:49
77.30
77.40
77.30
+2.30
1
593
09:42:48
77.20
77.30
77.30
+2.30
12
592
09:42:48
77.20
77.30
77.30
+2.30
8
580
09:42:48
77.10
77.20
77.20
+2.20
11
572
09:42:40
77.00
77.10
77.10
+2.10
2
561
09:42:11
77.00
77.10
77.10
+2.10
1
559
09:42:01
77.10
77.20
77.10
+2.10
1
558
09:41:48
76.90
77.10
77.10
+2.10
3
557
09:41:48
76.90
77.10
77.10
+2.10
6
554
09:41:42
76.80
77.00
77.00
+2.00
6
548
09:41:34
76.80
76.90
76.90
+1.90
2
542
09:41:28
76.70
76.80
76.80
+1.80
5
540
09:41:24
76.70
76.90
76.70
+1.70
1
535
09:41:21
76.70
76.90
76.90
+1.90
1
534
09:41:11
76.80
76.90
76.70
+1.70
1
533
09:41:11
76.80
76.90
76.80
+1.80
2
532
09:41:10
76.70
76.90
76.90
+1.90
1
530
09:41:10
76.70
76.80
76.80
+1.80
1
529
09:41:08
76.70
76.90
76.70
+1.70
1
528
09:41:07
76.70
76.80
76.80
+1.80
2
527
09:40:32
76.80
76.90
76.80
+1.80
1
525
09:40:29
76.80
76.90
76.80
+1.80
1
524
09:39:52
76.90
77.00
76.90
+1.90
1
523
09:39:50
76.90
77.00
76.90
+1.90
2
522
09:39:46
76.90
77.00
76.90
+1.90
1
520
09:39:25
76.90
77.00
76.90
+1.90
1
519
09:39:00
76.90
77.00
76.90
+1.90
1
518
09:38:47
76.90
77.00
76.90
+1.90
1
517
09:37:58
76.70
76.90
76.90
+1.90
3
516
09:37:15
76.70
76.90
76.90
+1.90
1
513
09:37:13
76.80
77.00
76.80
+1.80
4
512
09:36:54
77.00
77.10
77.00
+2.00
1
508
09:36:44
77.00
77.10
77.00
+2.00
2
507
09:36:44
77.00
77.10
77.00
+2.00
1
505
09:36:37
76.80
77.00
77.00
+2.00
2
504
09:36:33
77.00
77.10
77.00
+2.00
3
502
09:36:17
77.00
77.20
77.00
+2.00
2
499
09:36:07
77.00
77.20
77.20
+2.20
1
497
09:36:06
77.20
77.30
77.20
+2.20
2
496
09:36:06
77.20
77.30
77.20
+2.20
1
494
09:36:03
77.20
77.30
77.20
+2.20
1
493
09:36:02
77.20
77.30
77.20
+2.20
2
492
09:35:52
77.20
77.30
77.20
+2.20
1
490
09:35:52
77.20
77.30
77.20
+2.20
1
489
09:35:51
77.00
77.10
77.20
+2.20
10
488
09:35:51
77.00
77.10
77.10
+2.10
2
478
09:35:20
77.00
77.10
77.10
+2.10
1
476
09:35:01
77.00
77.10
77.10
+2.10
1
475
09:34:55
76.90
77.00
77.00
+2.00
1
474
09:34:51
76.90
77.00
77.00
+2.00
1
473
09:34:51
76.90
77.00
77.00
+2.00
1
472
09:34:40
76.90
77.00
77.00
+2.00
1
471
09:34:40
76.90
77.00
76.90
+1.90
2
470
09:34:13
76.90
77.20
76.90
+1.90
5
468
09:34:12
76.90
77.00
77.00
+2.00
1
463
09:34:12
76.90
77.00
77.00
+2.00
3
462
09:34:05
77.00
77.10
77.00
+2.00
6
459
09:34:03
77.00
77.10
77.00
+2.00
1
453
09:33:49
77.10
77.20
77.10
+2.10
1
452
09:33:37
77.00
77.10
77.10
+2.10
1
451
09:33:13
77.00
77.20
77.20
+2.20
1
450
09:33:11
77.10
77.20
77.10
+2.10
5
449
09:33:11
77.10
77.20
77.10
+2.10
3
444
09:33:09
77.20
77.30
77.20
+2.20
4
441
09:32:59
77.10
77.20
77.20
+2.20
1
437
09:32:56
77.20
77.30
77.20
+2.20
3
436
09:32:54
77.10
77.20
77.20
+2.20
1
433
09:32:54
77.10
77.20
77.20
+2.20
1
432
09:32:51
77.10
77.20
77.20
+2.20
1
431
09:32:49
77.10
77.20
77.20
+2.20
1
430
09:32:49
77.10
77.20
77.20
+2.20
5
429
09:32:45
77.10
77.20
77.20
+2.20
1
424
09:32:38
77.10
77.20
77.20
+2.20
1
423
09:32:33
77.00
77.10
77.10
+2.10
2
422
09:32:31
77.00
77.10
77.10
+2.10
1
420
09:32:29
77.00
77.10
77.10
+2.10
1
419
09:32:29
77.00
77.10
77.10
+2.10
1
418
09:32:21
77.00
77.10
77.10
+2.10
1
417
09:32:19
77.00
77.10
77.10
+2.10
1
416
09:32:00
77.00
77.10
77.10
+2.10
9
415
09:32:00
76.90
77.00
77.00
+2.00
23
406
09:32:00
76.80
76.90
76.90
+1.90
2
383
09:31:56
76.80
76.90
76.90
+1.90
1
381
09:31:54
76.80
76.90
76.90
+1.90
1
380
09:31:47
76.80
76.90
76.90
+1.90
1
379
09:31:46
76.80
76.90
76.80
+1.80
1
378
09:31:40
76.80
76.90
76.90
+1.90
1
377
09:31:12
76.70
77.00
76.70
+1.70
5
376
09:31:07
76.70
76.90
76.90
+1.90
2
371
09:31:05
76.70
76.90
76.90
+1.90
1
369
09:31:03
76.70
76.80
76.80
+1.80
5
368
09:30:59
76.70
76.90
76.90
+1.90
1
363
09:30:54
76.60
76.90
76.90
+1.90
10
362
09:30:51
76.60
76.90
76.90
+1.90
1
352
09:30:51
76.60
76.80
76.80
+1.80
2
351
09:30:39
76.60
76.90
76.90
+1.90
1
349
09:30:38
76.80
76.90
76.80
+1.80
2
348
09:30:28
76.70
76.90
76.90
+1.90
1
346
09:30:22
76.70
76.90
76.90
+1.90
2
345
09:30:22
76.60
76.80
76.80
+1.80
14
343
09:30:22
76.60
76.70
76.70
+1.70
12
329
09:30:22
76.50
76.60
76.60
+1.60
1
317
09:30:22
76.50
76.60
76.60
+1.60
1
316
09:30:10
76.50
76.60
76.60
+1.60
1
315
09:30:10
76.50
76.60
76.50
+1.50
3
314
09:30:10
76.50
76.60
76.50
+1.50
1
311
09:29:57
76.50
76.60
76.60
+1.60
1
310
09:29:45
76.50
76.60
76.60
+1.60
2
309
09:29:37
76.50
76.60
76.60
+1.60
2
307
09:29:19
76.50
76.60
76.60
+1.60
2
305
09:29:05
76.60
76.70
76.60
+1.60
1
303
09:28:43
76.50
76.60
76.60
+1.60
1
302
09:28:33
76.50
76.60
76.60
+1.60
2
301
09:28:33
76.50
76.60
76.60
+1.60
1
299
09:28:18
76.60
76.70
76.60
+1.60
1
298
09:28:16
76.60
76.70
76.60
+1.60
1
297
09:28:13
76.60
76.70
76.60
+1.60
1
296
09:27:53
76.60
76.70
76.60
+1.60
1
295
09:27:47
76.60
76.70
76.70
+1.70
1
294
09:27:42
76.60
76.70
76.70
+1.70
1
293
09:27:20
76.60
76.70
76.70
+1.70
1
292
09:27:19
76.60
76.70
76.70
+1.70
1
291
09:27:15
76.60
76.70
76.70
+1.70
1
290
09:27:07
76.70
76.80
76.70
+1.70
6
289
09:27:07
76.70
76.80
76.80
+1.80
1
283
09:27:07
76.70
76.90
76.70
+1.70
8
282
09:27:07
76.80
76.90
76.80
+1.80
1
274
09:27:03
76.70
76.80
76.80
+1.80
1
273
09:26:57
76.70
76.80
76.80
+1.80
1
272
09:26:54
76.70
76.90
76.90
+1.90
1
271
09:26:50
76.70
76.80
76.80
+1.80
1
270
09:26:42
76.80
76.90
76.80
+1.80
4
269
09:26:39
76.80
76.90
76.80
+1.80
1
265
09:26:37
76.70
76.80
76.80
+1.80
6
264
09:26:37
76.70
76.80
76.80
+1.80
1
258
09:26:32
76.70
76.80
76.80
+1.80
1
257
09:26:24
76.70
76.80
76.80
+1.80
1
256
09:26:17
76.70
76.80
76.80
+1.80
1
255
09:26:14
76.70
76.80
76.80
+1.80
1
254
09:26:10
76.70
76.80
76.80
+1.80
1
253
09:26:02
76.60
76.80
76.80
+1.80
3
252
09:25:58
76.60
76.80
76.60
+1.60
1
249
09:25:58
76.70
76.80
76.70
+1.70
1
248
09:25:58
76.70
76.80
76.80
+1.80
1
247
09:25:50
76.60
76.70
76.70
+1.70
3
246
09:25:50
76.60
76.70
76.70
+1.70
1
243
09:25:50
76.50
76.60
76.60
+1.60
9
242
09:25:49
76.50
76.60
76.60
+1.60
1
233
09:25:49
76.50
76.60
76.50
+1.50
1
232
09:25:40
76.50
76.60
76.50
+1.50
2
231
09:25:36
76.50
76.60
76.60
+1.60
1
229
09:25:33
76.50
76.60
76.60
+1.60
2
228
09:25:30
76.50
76.60
76.50
+1.50
2
226
09:25:27
76.50
76.60
76.60
+1.60
1
224
09:25:21
76.50
76.60
76.50
+1.50
1
223
09:25:16
76.50
76.60
76.60
+1.60
1
222
09:25:13
76.50
76.60
76.60
+1.60
1
221
09:25:12
76.50
76.60
76.60
+1.60
1
220
09:25:11
76.50
76.60
76.60
+1.60
1
219
09:25:07
76.50
76.60
76.60
+1.60
1
218
09:25:06
76.50
76.60
76.60
+1.60
1
217
09:25:00
76.60
76.70
76.60
+1.60
1
216
09:24:58
76.50
76.70
76.70
+1.70
1
215
09:24:54
76.60
76.70
76.60
+1.60
1
214
09:24:52
76.60
76.70
76.70
+1.70
1
213
09:24:48
76.50
76.60
76.60
+1.60
1
212
09:24:34
76.50
76.60
76.70
+1.70
1
211
09:24:34
76.50
76.60
76.60
+1.60
1
210
09:24:29
76.50
76.60
76.60
+1.60
1
209
09:24:29
76.40
76.60
76.40
+1.40
1
208
09:24:28
76.40
76.60
76.60
+1.60
1
207
09:24:24
76.40
76.60
76.60
+1.60
1
206
09:24:24
76.40
76.60
76.60
+1.60
1
205
09:24:24
76.40
76.60
76.60
+1.60
1
204
09:24:20
76.40
76.60
76.60
+1.60
1
203
09:24:19
76.40
76.50
76.50
+1.50
6
202
09:24:18
76.30
76.50
76.50
+1.50
1
196
09:24:16
76.20
76.40
76.40
+1.40
2
195
09:24:16
76.20
76.40
76.40
+1.40
1
193
09:24:12
76.20
76.30
76.30
+1.30
1
192
09:24:12
76.20
76.30
76.30
+1.30
4
191
09:24:12
76.20
76.30
76.30
+1.30
1
187
09:24:04
76.10
76.20
76.20
+1.20
6
186
09:24:03
76.10
76.20
76.20
+1.20
3
180
09:24:00
76.10
76.20
76.10
+1.10
1
177
09:23:56
76.00
76.10
76.10
+1.10
5
176
09:23:54
76.00
76.10
76.10
+1.10
1
171
09:23:41
75.90
76.10
76.10
+1.10
1
170
09:23:41
76.00
76.10
75.90
+0.90
4
169
09:23:41
76.00
76.10
76.00
+1.00
2
165
09:23:37
75.90
76.00
76.00
+1.00
10
163
09:22:26
75.90
76.00
75.90
+0.90
1
153
09:22:21
75.90
76.00
76.00
+1.00
1
152
09:22:00
75.80
75.90
75.90
+0.90
10
151
09:22:00
75.60
75.80
75.80
+0.80
1
141
09:21:29
75.60
75.80
75.80
+0.80
1
140
09:20:50
75.60
75.80
75.80
+0.80
2
139
09:20:37
75.60
75.70
75.70
+0.70
1
137
09:20:37
75.60
75.70
75.70
+0.70
1
136
09:20:09
75.70
75.80
75.70
+0.70
1
135
09:20:03
75.70
75.80
75.70
+0.70
1
134
09:19:44
75.30
75.70
75.70
+0.70
1
133
09:19:44
75.30
75.50
75.50
+0.50
1
132
09:19:38
75.30
75.50
75.50
+0.50
1
131
09:19:35
75.60
75.80
75.50
+0.50
2
130
09:19:35
75.60
75.80
75.60
+0.60
1
128
09:19:30
75.50
75.60
75.60
+0.60
1
127
09:19:18
75.40
75.50
75.50
+0.50
1
126
09:19:15
75.30
75.50
75.50
+0.50
2
125
09:18:36
75.50
75.60
75.50
+0.50
1
123
09:17:58
75.30
75.50
75.50
+0.50
1
122
09:17:55
75.50
75.60
75.20
+0.20
3
121
09:17:55
75.50
75.60
75.30
+0.30
2
118
09:17:55
75.50
75.60
75.40
+0.40
3
116
09:17:55
75.50
75.60
75.50
+0.50
2
113
09:17:12
75.50
75.70
75.50
+0.50
1
111
09:16:59
75.50
75.70
75.70
+0.70
1
110
09:16:53
75.50
75.60
75.60
+0.60
1
109
09:16:15
75.50
75.60
75.60
+0.60
1
108
09:16:07
75.40
75.70
75.70
+0.70
1
107
09:16:07
75.50
75.80
75.50
+0.50
5
106
09:15:50
75.60
75.80
75.60
+0.60
5
101
09:15:37
75.60
75.70
75.70
+0.70
1
96
09:15:26
75.70
75.80
75.70
+0.70
5
95
09:14:51
75.80
75.90
75.80
+0.80
1
90
09:14:44
75.80
75.90
75.80
+0.80
5
89
09:14:21
75.80
75.90
75.80
+0.80
1
84
09:13:32
75.80
75.90
75.80
+0.80
1
83
09:13:01
75.80
75.90
75.80
+0.80
1
82
09:12:40
75.70
75.90
75.90
+0.90
1
81
09:11:46
75.80
75.90
75.80
+0.80
1
80
09:11:46
75.80
76.00
75.80
+0.80
2
79
09:11:34
75.90
76.00
75.90
+0.90
1
77
09:11:13
75.90
76.00
75.90
+0.90
1
76
09:11:12
76.00
76.10
76.00
+1.00
1
75
09:11:06
76.00
76.10
76.00
+1.00
1
74
09:10:49
76.10
76.20
76.10
+1.10
1
73
09:10:42
76.00
76.10
76.10
+1.10
1
72
09:10:11
76.00
76.10
76.10
+1.10
5
71
09:10:03
75.80
75.90
76.00
+1.00
1
66
09:10:03
75.80
75.90
75.90
+0.90
1
65
09:10:02
75.90
76.00
75.90
+0.90
1
64
09:09:54
75.90
76.00
76.00
+1.00
1
63
09:09:37
76.00
76.10
76.00
+1.00
1
62
09:09:28
75.90
76.10
75.90
+0.90
1
61
09:09:28
75.90
76.00
76.00
+1.00
4
60
09:09:28
75.80
75.90
75.90
+0.90
4
56
09:09:10
75.60
75.80
75.80
+0.80
1
52
09:09:10
75.60
75.80
75.80
+0.80
5
51
09:08:40
75.60
75.80
75.60
+0.60
1
46
09:08:36
75.50
75.70
75.70
+0.70
2
45
09:08:35
75.50
75.60
75.60
+0.60
6
43
09:08:35
75.30
75.50
75.50
+0.50
1
37
09:07:56
75.40
75.50
75.50
+0.50
1
36
09:07:33
75.40
75.50
75.40
+0.40
1
35
09:07:24
75.20
75.40
75.40
+0.40
1
34
09:07:11
75.30
75.50
75.30
+0.30
2
33
09:06:59
75.30
75.50
75.50
+0.50
1
31
09:06:37
75.50
75.60
75.50
+0.50
1
30
09:06:37
75.30
75.50
75.50
+0.50
1
29
09:06:30
75.30
75.50
75.50
+0.50
1
28
09:05:42
75.20
75.30
75.30
+0.30
1
27
09:05:11
75.40
75.50
75.40
+0.40
1
26
09:05:11
75.30
75.40
75.40
+0.40
4
25
09:01:46
75.20
75.50
75.20
+0.20
1
21
09:01:37
75.20
75.50
75.20
+0.20
1
20
09:01:35
75.20
75.50
75.20
+0.20
1
19
09:01:17
75.20
75.50
75.20
+0.20
2
18
09:00:56
75.10
75.50
75.50
+0.50
2
16
09:00:55
75.10
75.50
75.50
+0.50
1
14
09:00:53
75.10
75.50
75.50
+0.50
1
13
09:00:31
75.10
75.50
75.50
+0.50
1
12
09:00:31
75.10
75.50
75.50
+0.50
1
11
09:00:13
75.00
75.40
75.50
+0.50
1
10
09:00:13
75.00
75.40
75.40
+0.40
3
9
09:00:12
--
--
75.00
0
6
6
其他人也逛...
ROG Phone 9 Pro(16GB/512GB)
【王品集團】陶板屋套餐禮券15張
北方-雙人電熱毯(NR-2880T)
Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼
MyCard 2000點虛擬點數卡
【王品集團】藝奇商品券12張
【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立
AirPods 4
SAMSUNG Galaxy A55 5G (8G/256G)
蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)
Apple iPhone 16 Pro Max (256G)
【原萃冷萃】寶特瓶450ml (24入/箱)
舒潔 頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
寶島春風 抽取式衛生紙(130抽x8包x8串/箱)
個股名稱
熱門討論股
台股人氣ETF
熱門概念股
台積電
緯創
神達
鴻準
廣達
鴻海
統一
網家
技嘉
陽明
萬海
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
儲能概念股
戰爭概念股
重電概念股
熱門：蛇年吉祥話
股市新聞
2024除權息
降息概念股
最近查詢
我的自選股
價量排行
即時重大訊息
‧
【美股盤後】等待國會預算協商...
‧
地緣政治不確定性高 半導體產業...
‧
聯電ADR20日上漲0.01美元漲幅0....
更多
加密貨幣
比特幣
BTC
97191.08
-565.11
-0.58%
以太幣
ETH
3385.61
-86.98
-2.50%
瑞波幣
XRP
2.27
-0.01
-0.30%
比特幣現金
BCH
457.48
8.60
1.92%
萊特幣
LTC
103.19
1.83
1.80%
卡達幣
ADA
0.912524
-0.04
-4.05%
波場幣
TRX
0.248342
0.00
-0.09%
恆星幣
XLM
0.367024
-0.01
-1.98%
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。
