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
駭客網攻、遭罰百萬 五福旅遊強化資安
熱門
來台33年 詩肯：台灣是外商最友善土地
更新報價
世紀*
(5314)
其他
上櫃
77.50
▼-0.20
-0.26%
2.05
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.20
2,640
77.50
46
77.60
2
78.20
79.10
77.40
77.70
+ 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
77.50
77.60
77.50
-0.20
4
2640
13:30:00
77.50
77.60
77.50
-0.20
207
2636
13:24:39
77.60
77.70
77.70
0
1
2429
13:24:33
77.60
77.70
77.70
0
5
2428
13:24:32
77.60
77.70
77.60
-0.10
1
2423
13:24:25
77.60
77.70
77.60
-0.10
1
2422
13:24:24
77.60
77.70
77.70
0
1
2421
13:24:19
77.60
77.70
77.60
-0.10
1
2420
13:24:14
77.60
77.70
77.60
-0.10
2
2419
13:24:14
77.60
77.70
77.60
-0.10
1
2417
13:24:13
77.60
77.70
77.60
-0.10
5
2416
13:24:13
77.60
77.70
77.60
-0.10
2
2411
13:23:56
77.60
77.70
77.60
-0.10
3
2409
13:23:51
77.60
77.70
77.70
0
1
2406
13:23:38
77.60
77.70
77.70
0
1
2405
13:23:38
77.60
77.70
77.70
0
5
2404
13:23:36
77.60
77.70
77.60
-0.10
2
2399
13:23:19
77.60
77.70
77.70
0
1
2397
13:23:16
77.60
77.70
77.60
-0.10
3
2396
13:23:12
77.60
77.70
77.70
0
1
2393
13:23:08
77.60
77.70
77.70
0
1
2392
13:23:01
77.60
77.70
77.60
-0.10
1
2391
13:22:28
77.60
77.70
77.60
-0.10
1
2390
13:22:22
77.70
77.80
77.70
0
1
2389
13:22:21
77.70
77.80
77.70
0
1
2388
13:21:46
77.70
77.80
77.70
0
1
2387
13:21:45
77.70
77.80
77.70
0
3
2386
13:21:13
77.60
77.80
77.80
+0.10
5
2383
13:21:06
77.60
77.70
77.70
0
5
2378
13:21:04
77.70
77.80
77.70
0
17
2373
13:21:04
77.70
77.80
77.70
0
2
2356
13:20:54
77.60
77.70
77.70
0
2
2354
13:20:31
77.60
77.70
77.70
0
1
2352
13:20:12
77.60
77.80
77.60
-0.10
5
2351
13:20:03
77.60
77.70
77.70
0
1
2346
13:19:40
77.60
77.70
77.70
0
2
2345
13:19:33
77.60
77.70
77.70
0
2
2343
13:19:25
77.60
77.70
77.70
0
4
2341
13:19:23
77.60
77.70
77.60
-0.10
1
2337
13:18:58
77.60
77.70
77.70
0
10
2336
13:18:58
77.60
77.70
77.70
0
1
2326
13:18:54
77.70
77.80
77.70
0
3
2325
13:18:37
77.70
77.80
77.70
0
1
2322
13:18:29
77.70
77.80
77.70
0
1
2321
13:18:05
77.70
77.80
77.70
0
1
2320
13:17:50
77.70
77.80
77.70
0
2
2319
13:17:46
77.60
77.70
77.70
0
4
2317
13:17:44
77.50
77.60
77.60
-0.10
13
2313
13:17:43
77.50
77.60
77.60
-0.10
6
2300
13:17:43
77.50
77.60
77.60
-0.10
2
2294
13:17:43
77.50
77.60
77.60
-0.10
21
2292
13:17:43
77.50
77.60
77.60
-0.10
9
2271
13:17:43
77.50
77.60
77.60
-0.10
1
2262
13:17:24
77.50
77.60
77.60
-0.10
1
2261
13:17:14
77.50
77.60
77.50
-0.20
1
2260
13:17:14
77.50
77.60
77.50
-0.20
2
2259
13:17:13
77.50
77.60
77.50
-0.20
3
2257
13:17:10
77.50
77.60
77.50
-0.20
1
2254
13:17:08
77.50
77.60
77.50
-0.20
2
2253
13:17:05
77.50
77.60
77.50
-0.20
2
2251
13:17:05
77.50
77.60
77.50
-0.20
1
2249
13:17:04
77.50
77.60
77.50
-0.20
2
2248
13:16:55
77.50
77.60
77.50
-0.20
2
2246
13:16:50
77.50
77.60
77.50
-0.20
2
2244
13:16:40
77.50
77.60
77.50
-0.20
1
2242
13:16:10
77.50
77.60
77.50
-0.20
1
2241
13:15:52
77.50
77.60
77.50
-0.20
2
2240
13:15:43
77.50
77.60
77.50
-0.20
1
2238
13:15:28
77.50
77.60
77.50
-0.20
1
2237
13:15:27
77.50
77.60
77.50
-0.20
1
2236
13:15:19
77.50
77.60
77.50
-0.20
1
2235
13:15:17
77.50
77.60
77.60
-0.10
1
2234
13:15:13
77.50
77.60
77.50
-0.20
2
2233
13:15:09
77.50
77.60
77.60
-0.10
1
2231
13:14:33
77.50
77.60
77.50
-0.20
2
2230
13:14:32
77.50
77.60
77.60
-0.10
8
2228
13:14:26
77.50
77.60
77.50
-0.20
1
2220
13:14:12
77.50
77.60
77.50
-0.20
2
2219
13:13:41
77.50
77.60
77.50
-0.20
1
2217
13:13:25
77.50
77.60
77.60
-0.10
2
2216
13:13:08
77.50
77.60
77.60
-0.10
1
2214
13:12:49
77.60
77.70
77.60
-0.10
4
2213
13:12:45
77.60
77.70
77.60
-0.10
1
2209
13:12:42
77.60
77.70
77.70
0
1
2208
13:12:35
77.60
77.70
77.60
-0.10
1
2207
13:11:57
77.60
77.70
77.60
-0.10
2
2206
13:11:56
77.50
77.60
77.60
-0.10
2
2204
13:11:20
77.60
77.70
77.70
0
5
2202
13:11:09
77.60
77.70
77.60
-0.10
2
2197
13:10:53
77.50
77.60
77.60
-0.10
3
2195
13:10:53
77.60
77.70
77.60
-0.10
2
2192
13:10:45
77.60
77.70
77.60
-0.10
1
2190
13:10:39
77.50
77.60
77.60
-0.10
4
2189
13:10:33
77.60
77.70
77.60
-0.10
5
2185
13:10:29
77.60
77.70
77.60
-0.10
2
2180
13:10:16
77.60
77.70
77.60
-0.10
1
2178
13:09:37
77.60
77.70
77.60
-0.10
2
2177
13:09:34
77.60
77.70
77.70
0
5
2175
13:09:14
77.50
77.60
77.60
-0.10
1
2170
13:09:14
77.50
77.60
77.60
-0.10
3
2169
13:09:14
77.50
77.60
77.60
-0.10
10
2166
13:08:51
77.50
77.60
77.60
-0.10
1
2156
13:08:22
77.50
77.60
77.60
-0.10
1
2155
13:08:19
77.50
77.60
77.50
-0.20
1
2154
13:08:14
77.50
77.60
77.60
-0.10
1
2153
13:08:04
77.50
77.60
77.60
-0.10
1
2152
13:08:03
77.50
77.60
77.60
-0.10
1
2151
13:07:49
77.50
77.60
77.60
-0.10
1
2150
13:07:40
77.50
77.60
77.60
-0.10
1
2149
13:07:15
77.50
77.60
77.60
-0.10
2
2148
13:07:06
77.50
77.60
77.50
-0.20
3
2146
13:06:40
77.50
77.60
77.60
-0.10
2
2143
13:06:23
77.50
77.60
77.50
-0.20
1
2141
13:06:10
77.50
77.60
77.60
-0.10
1
2140
13:05:51
77.50
77.60
77.50
-0.20
1
2139
13:05:48
77.50
77.60
77.50
-0.20
1
2138
13:05:39
77.50
77.60
77.50
-0.20
1
2137
13:05:29
77.50
77.60
77.50
-0.20
1
2136
13:05:27
77.50
77.60
77.50
-0.20
1
2135
13:05:21
77.50
77.60
77.50
-0.20
1
2134
13:05:19
77.50
77.60
77.50
-0.20
2
2133
13:05:03
77.50
77.60
77.50
-0.20
3
2131
13:04:51
77.50
77.60
77.60
-0.10
1
2128
13:03:56
77.60
77.70
77.60
-0.10
3
2127
13:03:56
77.60
77.70
77.60
-0.10
1
2124
13:03:55
77.60
77.70
77.60
-0.10
2
2123
13:03:55
77.60
77.70
77.60
-0.10
2
2121
13:03:31
77.60
77.70
77.60
-0.10
4
2119
13:03:29
77.60
77.70
77.60
-0.10
2
2115
13:03:08
77.60
77.70
77.60
-0.10
10
2113
13:03:04
77.60
77.70
77.60
-0.10
3
2103
13:02:59
77.60
77.70
77.60
-0.10
1
2100
13:02:52
77.60
77.70
77.60
-0.10
1
2099
13:02:51
77.60
77.70
77.60
-0.10
1
2098
13:02:51
77.60
77.70
77.60
-0.10
1
2097
13:02:31
77.60
77.70
77.60
-0.10
1
2096
13:02:02
77.60
77.70
77.60
-0.10
2
2095
13:01:33
77.60
77.70
77.60
-0.10
2
2093
13:01:16
77.60
77.70
77.70
0
1
2091
13:00:54
77.60
77.70
77.70
0
1
2090
13:00:30
77.60
77.70
77.70
0
1
2089
12:59:59
77.60
77.70
77.60
-0.10
2
2088
12:59:10
77.70
77.80
77.70
0
1
2086
12:58:59
77.70
77.80
77.70
0
1
2085
12:58:53
77.70
77.80
77.70
0
1
2084
12:58:09
77.60
77.70
77.70
0
1
2083
12:57:59
77.60
77.70
77.70
0
1
2082
12:57:51
77.60
77.70
77.70
0
1
2081
12:57:30
77.70
77.80
77.70
0
1
2080
12:57:29
77.70
77.80
77.70
0
1
2079
12:56:50
77.60
77.70
77.70
0
4
2078
12:56:35
77.60
77.70
77.70
0
1
2074
12:56:29
77.70
77.80
77.70
0
3
2073
12:56:06
77.70
77.80
77.70
0
2
2070
12:55:56
77.70
77.80
77.70
0
1
2068
12:55:55
77.70
77.80
77.70
0
1
2067
12:55:52
77.70
77.80
77.70
0
1
2066
12:55:50
77.70
77.80
77.70
0
1
2065
12:55:47
77.70
77.80
77.70
0
1
2064
12:55:17
77.70
77.80
77.70
0
2
2063
12:54:53
77.70
77.80
77.70
0
1
2061
12:53:00
77.70
77.80
77.80
+0.10
4
2060
12:52:59
77.70
77.80
77.70
0
2
2056
12:52:38
77.70
77.80
77.70
0
1
2054
12:52:20
77.70
77.80
77.80
+0.10
1
2053
12:51:35
77.70
77.80
77.80
+0.10
1
2052
12:51:35
77.70
77.80
77.80
+0.10
5
2051
12:51:22
77.70
77.80
77.70
0
1
2046
12:49:34
77.70
77.80
77.70
0
1
2045
12:48:00
77.60
77.70
77.70
0
1
2044
12:47:46
77.70
77.80
77.70
0
1
2043
12:47:15
77.60
77.70
77.70
0
2
2042
12:47:15
77.60
77.70
77.70
0
3
2040
12:46:50
77.60
77.70
77.70
0
1
2037
12:46:34
77.60
77.70
77.70
0
1
2036
12:46:15
77.60
77.70
77.60
-0.10
1
2035
12:45:50
77.60
77.70
77.70
0
1
2034
12:45:35
77.70
77.80
77.70
0
3
2033
12:45:24
77.70
77.80
77.70
0
1
2030
12:45:12
77.70
77.80
77.70
0
2
2029
12:44:55
77.70
77.80
77.80
+0.10
5
2027
12:44:12
77.70
77.80
77.80
+0.10
2
2022
12:44:05
77.70
77.80
77.70
0
2
2020
12:43:11
77.70
77.80
77.70
0
1
2018
12:43:04
77.70
77.80
77.80
+0.10
2
2017
12:42:32
77.70
77.80
77.80
+0.10
1
2015
12:42:25
77.70
77.80
77.80
+0.10
2
2014
12:42:19
77.70
77.80
77.70
0
4
2012
12:42:17
77.70
77.80
77.70
0
3
2008
12:41:40
77.70
77.80
77.80
+0.10
1
2005
12:41:03
77.70
77.80
77.70
0
5
2004
12:40:59
77.70
77.80
77.70
0
2
1999
12:40:55
77.70
77.80
77.70
0
1
1997
12:40:50
77.70
77.80
77.70
0
1
1996
12:39:52
77.70
77.80
77.80
+0.10
3
1995
12:39:47
77.70
77.80
77.70
0
1
1992
12:38:43
77.70
77.80
77.70
0
1
1991
12:38:25
77.70
77.80
77.70
0
1
1990
12:37:17
77.70
77.80
77.70
0
1
1989
12:34:48
77.70
77.80
77.80
+0.10
1
1988
12:34:12
77.70
77.80
77.80
+0.10
1
1987
12:34:00
77.70
77.80
77.70
0
1
1986
12:33:50
77.70
77.80
77.70
0
1
1985
12:32:42
77.70
77.80
77.70
0
1
1984
12:32:21
77.70
77.80
77.70
0
1
1983
12:30:20
77.70
77.80
77.80
+0.10
1
1982
12:29:46
77.70
77.80
77.70
0
1
1981
12:28:07
77.70
77.80
77.70
0
3
1980
12:27:40
77.70
77.80
77.80
+0.10
1
1977
12:27:17
77.80
77.90
77.80
+0.10
1
1976
12:26:34
77.70
77.80
77.80
+0.10
1
1975
12:26:23
77.70
77.80
77.80
+0.10
1
1974
12:26:07
77.70
77.80
77.70
0
2
1973
12:25:36
77.70
77.80
77.70
0
1
1971
12:24:29
77.70
77.90
77.70
0
2
1970
12:23:40
77.70
77.80
77.80
+0.10
1
1968
12:23:35
77.70
77.80
77.80
+0.10
1
1967
12:23:29
77.70
77.80
77.80
+0.10
9
1966
12:23:28
77.70
77.80
77.80
+0.10
1
1957
12:22:52
77.70
77.80
77.80
+0.10
1
1956
12:22:43
77.70
77.80
77.70
0
1
1955
12:22:42
77.70
77.80
77.70
0
1
1954
12:22:32
77.70
77.80
77.70
0
2
1953
12:22:12
77.70
77.80
77.70
0
1
1951
12:22:11
77.60
77.70
77.70
0
5
1950
12:20:36
77.60
77.70
77.70
0
1
1945
12:20:13
77.70
77.80
77.70
0
3
1944
12:20:12
77.70
77.80
77.70
0
2
1941
12:19:05
77.60
77.70
77.70
0
11
1939
12:18:15
77.60
77.70
77.70
0
2
1928
12:17:44
77.60
77.70
77.70
0
1
1926
12:16:28
77.60
77.70
77.70
0
1
1925
12:16:18
77.60
77.70
77.70
0
1
1924
12:14:35
77.60
77.80
77.80
+0.10
1
1923
12:14:35
77.60
77.70
77.70
0
1
1922
12:14:32
77.60
77.70
77.70
0
1
1921
12:14:18
77.60
77.70
77.60
-0.10
2
1920
12:13:46
77.60
77.80
77.60
-0.10
2
1918
12:13:26
77.60
77.70
77.70
0
2
1916
12:10:45
77.70
77.80
77.70
0
13
1914
12:10:45
77.70
77.80
77.70
0
3
1901
12:10:29
77.70
77.80
77.70
0
1
1898
12:09:15
77.80
77.90
77.80
+0.10
5
1897
12:08:19
77.80
78.00
77.80
+0.10
1
1892
12:08:18
77.80
77.90
77.90
+0.20
4
1891
12:07:47
77.80
77.90
77.90
+0.20
5
1887
12:07:36
77.80
77.90
77.80
+0.10
1
1882
12:07:34
77.80
77.90
77.80
+0.10
1
1881
12:07:30
77.80
77.90
77.80
+0.10
1
1880
12:07:20
77.70
77.80
77.80
+0.10
2
1879
12:06:59
77.70
77.80
77.80
+0.10
1
1877
12:06:33
77.70
77.80
77.80
+0.10
1
1876
12:05:47
77.70
77.80
77.70
0
1
1875
12:05:42
77.70
77.80
77.70
0
2
1874
12:04:27
77.80
77.90
77.80
+0.10
7
1872
11:58:20
77.90
78.00
77.90
+0.20
1
1865
11:58:19
77.90
78.00
77.90
+0.20
1
1864
11:58:03
77.90
78.00
77.90
+0.20
1
1863
11:57:56
77.90
78.00
77.90
+0.20
1
1862
11:57:10
77.90
78.00
77.90
+0.20
1
1861
11:57:06
77.90
78.00
77.90
+0.20
2
1860
11:57:00
77.90
78.00
77.90
+0.20
2
1858
11:56:05
77.90
78.10
77.90
+0.20
2
1856
11:55:54
77.90
78.00
78.00
+0.30
1
1854
11:55:52
77.90
78.00
78.00
+0.30
2
1853
11:55:51
77.90
78.00
78.00
+0.30
1
1851
11:55:42
77.90
78.00
78.00
+0.30
1
1850
11:55:21
77.90
78.00
78.00
+0.30
2
1849
11:55:16
77.90
78.00
78.00
+0.30
1
1847
11:54:56
77.90
78.00
78.00
+0.30
1
1846
11:54:46
77.90
78.00
78.00
+0.30
1
1845
11:54:42
77.90
78.00
78.00
+0.30
1
1844
11:54:41
77.90
78.00
78.00
+0.30
1
1843
11:54:36
77.90
78.00
78.00
+0.30
1
1842
11:54:35
77.90
78.00
78.00
+0.30
1
1841
11:54:33
77.90
78.00
78.00
+0.30
10
1840
11:54:27
77.90
78.00
78.00
+0.30
10
1830
11:54:14
77.90
78.00
78.00
+0.30
4
1820
11:53:49
77.90
78.00
78.00
+0.30
3
1816
11:53:45
77.90
78.00
78.00
+0.30
1
1813
11:53:21
77.90
78.00
78.00
+0.30
3
1812
11:53:19
77.90
78.00
78.00
+0.30
1
1809
11:52:47
77.80
77.90
77.90
+0.20
3
1808
11:52:35
77.80
77.90
77.90
+0.20
4
1805
11:52:35
77.80
77.90
77.90
+0.20
10
1801
11:52:28
77.90
78.00
77.90
+0.20
1
1791
11:52:05
77.80
78.00
78.00
+0.30
1
1790
11:51:54
77.70
77.90
77.90
+0.20
5
1789
11:51:54
77.70
77.90
77.90
+0.20
10
1784
11:51:30
77.80
78.00
77.80
+0.10
1
1774
11:51:21
77.80
77.90
77.90
+0.20
22
1773
11:51:21
77.70
77.80
77.80
+0.10
13
1751
11:51:21
77.80
77.90
77.80
+0.10
2
1738
11:50:18
77.80
77.90
77.80
+0.10
1
1736
11:50:08
77.80
77.90
77.80
+0.10
1
1735
11:49:41
77.70
77.80
77.80
+0.10
1
1734
11:49:33
77.70
77.80
77.80
+0.10
1
1733
11:49:25
77.70
77.80
77.80
+0.10
1
1732
11:49:08
77.70
77.80
77.80
+0.10
1
1731
11:49:08
77.70
77.80
77.80
+0.10
10
1730
11:48:47
77.70
77.80
77.80
+0.10
1
1720
11:48:41
77.70
77.80
77.80
+0.10
1
1719
11:48:41
77.70
77.80
77.80
+0.10
3
1718
11:48:41
77.80
77.90
77.80
+0.10
8
1715
11:48:39
77.80
77.90
77.80
+0.10
2
1707
11:48:36
77.80
77.90
77.80
+0.10
2
1705
11:48:35
77.70
77.80
77.80
+0.10
10
1703
11:48:31
77.70
77.80
77.80
+0.10
1
1693
11:48:26
77.70
77.80
77.80
+0.10
1
1692
11:48:17
77.70
77.80
77.80
+0.10
8
1691
11:48:17
77.70
77.80
77.80
+0.10
10
1683
11:47:56
77.70
77.80
77.80
+0.10
2
1673
11:47:17
77.60
77.80
77.80
+0.10
2
1671
11:47:10
77.60
77.70
77.70
0
7
1669
11:47:00
77.60
77.70
77.70
0
10
1662
11:46:41
77.60
77.70
77.70
0
3
1652
11:46:41
77.70
77.80
77.70
0
4
1649
11:46:37
77.60
77.70
77.70
0
6
1645
11:46:25
77.60
77.70
77.70
0
1
1639
11:46:22
77.60
77.70
77.70
0
10
1638
11:46:21
77.60
77.70
77.70
0
1
1628
11:45:50
77.60
77.70
77.70
0
10
1627
11:45:43
77.60
77.70
77.70
0
1
1617
11:45:38
77.60
77.70
77.70
0
1
1616
11:45:28
77.60
77.70
77.70
0
6
1615
11:45:28
77.70
77.80
77.70
0
5
1609
11:45:18
77.60
77.70
77.70
0
11
1604
11:45:07
77.60
77.70
77.70
0
10
1593
11:45:02
77.60
77.70
77.60
-0.10
2
1583
11:44:53
77.60
77.70
77.70
0
1
1581
11:44:31
77.60
77.70
77.70
0
1
1580
11:44:28
77.60
77.70
77.70
0
2
1579
11:43:04
77.60
77.70
77.70
0
1
1577
11:43:00
77.60
77.70
77.60
-0.10
1
1576
11:42:51
77.60
77.70
77.70
0
1
1575
11:42:24
77.60
77.70
77.70
0
1
1574
11:42:02
77.60
77.70
77.70
0
1
1573
11:39:48
77.70
77.80
77.70
0
1
1572
11:38:29
77.60
77.70
77.70
0
1
1571
11:37:59
77.60
77.70
77.70
0
1
1570
11:37:59
77.60
77.70
77.70
0
2
1569
11:37:52
77.60
77.70
77.70
0
1
1567
11:37:26
77.70
77.80
77.70
0
1
1566
11:36:32
77.70
77.80
77.70
0
1
1565
11:36:16
77.70
77.80
77.70
0
5
1564
11:34:27
77.70
77.80
77.80
+0.10
1
1559
11:34:03
77.70
77.80
77.80
+0.10
1
1558
11:32:11
77.70
77.80
77.80
+0.10
1
1557
11:31:54
77.70
77.80
77.80
+0.10
1
1556
11:30:39
77.80
77.90
77.80
+0.10
1
1555
11:30:30
77.80
77.90
77.90
+0.20
1
1554
11:30:07
77.80
77.90
77.90
+0.20
1
1553
11:29:28
77.70
77.80
77.80
+0.10
3
1552
11:29:28
77.70
77.80
77.80
+0.10
2
1549
11:28:28
77.70
77.80
77.70
0
1
1547
11:28:22
77.70
77.80
77.70
0
3
1546
11:27:33
77.70
77.80
77.80
+0.10
2
1543
11:27:21
77.70
77.80
77.80
+0.10
1
1541
11:27:13
77.70
77.80
77.80
+0.10
1
1540
11:26:55
77.70
77.80
77.80
+0.10
1
1539
11:26:42
77.70
77.80
77.80
+0.10
5
1538
11:26:34
77.70
77.80
77.80
+0.10
1
1533
11:25:26
77.70
77.80
77.80
+0.10
1
1532
11:25:15
77.70
77.80
77.80
+0.10
1
1531
11:24:54
77.70
77.80
77.80
+0.10
2
1530
11:24:28
77.70
77.80
77.70
0
1
1528
11:23:29
77.70
77.80
77.80
+0.10
1
1527
11:23:02
77.60
77.70
77.70
0
5
1526
11:21:53
77.60
77.70
77.70
0
1
1521
11:20:48
77.60
77.80
77.60
-0.10
3
1520
11:19:57
77.70
77.80
77.70
0
6
1517
11:19:52
77.70
77.80
77.70
0
1
1511
11:17:16
77.70
77.80
77.80
+0.10
1
1510
11:17:15
77.70
77.80
77.80
+0.10
1
1509
11:15:57
77.70
77.80
77.70
0
2
1508
11:15:23
77.70
77.80
77.80
+0.10
2
1506
11:15:08
77.70
77.80
77.70
0
1
1504
11:14:59
77.70
77.80
77.70
0
1
1503
11:14:57
77.70
77.80
77.70
0
3
1502
11:13:38
77.60
77.70
77.70
0
1
1499
11:13:34
77.60
77.70
77.70
0
1
1498
11:12:15
77.60
77.70
77.70
0
5
1497
11:09:38
77.60
77.70
77.60
-0.10
9
1492
11:09:31
77.70
77.80
77.70
0
10
1483
11:09:12
77.70
77.80
77.70
0
1
1473
11:08:45
77.70
77.80
77.70
0
1
1472
11:08:39
77.70
77.80
77.80
+0.10
1
1471
11:08:32
77.80
77.90
77.80
+0.10
1
1470
11:08:23
77.70
77.80
77.80
+0.10
4
1469
11:07:17
77.70
77.80
77.80
+0.10
1
1465
11:05:11
77.70
77.80
77.70
0
2
1464
11:03:33
77.70
77.80
77.80
+0.10
2
1462
11:03:22
77.70
77.90
77.90
+0.20
1
1460
11:03:22
77.80
77.90
77.80
+0.10
1
1459
11:03:05
77.80
77.90
77.80
+0.10
1
1458
11:03:04
77.80
77.90
77.90
+0.20
1
1457
11:02:55
77.80
77.90
77.80
+0.10
2
1456
11:02:23
77.80
77.90
77.90
+0.20
3
1454
11:01:44
77.80
77.90
77.80
+0.10
1
1451
11:00:34
77.80
77.90
77.80
+0.10
1
1450
10:59:38
77.80
77.90
77.80
+0.10
1
1449
10:58:46
77.80
77.90
77.80
+0.10
2
1448
10:58:21
77.80
77.90
77.90
+0.20
10
1446
10:58:01
77.80
77.90
77.90
+0.20
1
1436
10:57:49
77.80
77.90
77.90
+0.20
1
1435
10:56:46
77.80
77.90
77.90
+0.20
1
1434
10:56:26
77.80
77.90
77.90
+0.20
1
1433
10:56:23
77.80
77.90
77.90
+0.20
1
1432
10:56:10
77.80
77.90
77.90
+0.20
1
1431
10:55:19
77.80
77.90
77.90
+0.20
2
1430
10:54:42
77.80
77.90
77.90
+0.20
1
1428
10:54:32
77.80
77.90
77.90
+0.20
1
1427
10:53:53
77.70
77.80
77.80
+0.10
2
1426
10:52:58
77.80
77.90
77.80
+0.10
1
1424
10:52:48
77.80
77.90
77.80
+0.10
2
1423
10:52:44
77.80
77.90
77.80
+0.10
1
1421
10:52:15
77.70
77.80
77.80
+0.10
1
1420
10:52:15
77.70
77.90
77.70
0
2
1419
10:51:52
77.70
77.80
77.80
+0.10
8
1417
10:51:52
77.60
77.70
77.70
0
8
1409
10:51:08
77.50
77.60
77.60
-0.10
9
1401
10:50:41
77.50
77.60
77.50
-0.20
1
1392
10:48:53
77.50
77.60
77.50
-0.20
5
1391
10:48:38
77.50
77.60
77.50
-0.20
2
1386
10:48:05
77.50
77.60
77.50
-0.20
1
1384
10:46:17
77.50
77.60
77.50
-0.20
8
1383
10:43:36
77.50
77.60
77.50
-0.20
2
1375
10:43:23
77.50
77.60
77.50
-0.20
5
1373
10:41:36
77.50
77.60
77.50
-0.20
2
1368
10:41:22
77.40
77.50
77.50
-0.20
1
1366
10:41:07
77.50
77.60
77.50
-0.20
6
1365
10:40:40
77.40
77.50
77.50
-0.20
1
1359
10:39:27
77.50
77.60
77.50
-0.20
2
1358
10:39:13
77.50
77.60
77.60
-0.10
1
1356
10:37:58
77.50
77.60
77.60
-0.10
5
1355
10:37:25
77.40
77.60
77.40
-0.30
5
1350
10:36:54
77.50
77.70
77.40
-0.30
29
1345
10:36:54
77.50
77.70
77.50
-0.20
18
1316
10:36:32
77.50
77.70
77.70
0
1
1298
10:35:44
77.50
77.70
77.50
-0.20
2
1297
10:34:24
77.50
77.70
77.50
-0.20
1
1295
10:34:20
77.50
77.60
77.60
-0.10
1
1294
10:34:19
77.50
77.60
77.60
-0.10
1
1293
10:34:18
77.50
77.60
77.50
-0.20
1
1292
10:34:09
77.50
77.60
77.60
-0.10
1
1291
10:34:04
77.50
77.60
77.50
-0.20
2
1290
10:33:58
77.50
77.70
77.50
-0.20
1
1288
10:32:45
77.50
77.70
77.50
-0.20
3
1287
10:32:45
77.50
77.60
77.50
-0.20
5
1284
10:31:52
77.60
77.70
77.60
-0.10
1
1279
10:31:45
77.50
77.60
77.60
-0.10
1
1278
10:31:25
77.50
77.60
77.60
-0.10
1
1277
10:30:45
77.50
77.60
77.50
-0.20
1
1276
10:30:33
77.50
77.60
77.60
-0.10
1
1275
10:30:18
77.40
77.50
77.50
-0.20
1
1274
10:30:17
77.40
77.50
77.50
-0.20
1
1273
10:30:11
77.40
77.50
77.50
-0.20
1
1272
10:30:08
77.40
77.50
77.50
-0.20
1
1271
10:30:06
77.40
77.50
77.50
-0.20
1
1270
10:30:02
77.40
77.50
77.50
-0.20
1
1269
10:30:01
77.40
77.50
77.50
-0.20
1
1268
10:29:58
77.40
77.50
77.50
-0.20
2
1267
10:29:56
77.40
77.50
77.50
-0.20
1
1265
10:29:46
77.40
77.50
77.50
-0.20
1
1264
10:29:20
77.40
77.50
77.50
-0.20
1
1263
10:29:10
77.40
77.50
77.50
-0.20
1
1262
10:29:06
77.40
77.50
77.50
-0.20
1
1261
10:29:06
77.40
77.50
77.50
-0.20
2
1260
10:29:05
77.40
77.50
77.50
-0.20
2
1258
10:29:03
77.40
77.50
77.50
-0.20
2
1256
10:28:55
77.40
77.50
77.50
-0.20
2
1254
10:28:54
77.40
77.50
77.50
-0.20
1
1252
10:28:27
77.40
77.50
77.50
-0.20
1
1251
10:28:15
77.40
77.50
77.40
-0.30
1
1250
10:27:54
77.40
77.50
77.40
-0.30
1
1249
10:27:24
77.40
77.50
77.40
-0.30
2
1248
10:26:42
77.40
77.50
77.40
-0.30
5
1246
10:26:22
77.40
77.50
77.40
-0.30
2
1241
10:25:02
77.40
77.50
77.50
-0.20
5
1239
10:24:53
77.40
77.50
77.50
-0.20
1
1234
10:24:39
77.50
77.60
77.50
-0.20
1
1233
10:24:28
77.40
77.60
77.40
-0.30
3
1232
10:24:16
77.50
77.60
77.50
-0.20
5
1229
10:24:06
77.50
77.60
77.50
-0.20
1
1224
10:23:38
77.50
77.60
77.50
-0.20
1
1223
10:23:33
77.40
77.50
77.50
-0.20
1
1222
10:23:06
77.50
77.60
77.50
-0.20
1
1221
10:22:44
77.50
77.60
77.50
-0.20
7
1220
10:22:44
77.50
77.60
77.50
-0.20
10
1213
10:22:44
77.50
77.60
77.50
-0.20
14
1203
10:22:35
77.60
77.70
77.60
-0.10
5
1189
10:22:18
77.60
77.70
77.60
-0.10
1
1184
10:22:12
77.60
77.70
77.60
-0.10
1
1183
10:22:12
77.50
77.60
77.60
-0.10
2
1182
10:21:08
77.60
77.70
77.60
-0.10
5
1180
10:21:08
77.60
77.70
77.60
-0.10
1
1175
10:20:47
77.60
77.70
77.70
0
1
1174
10:20:19
77.60
77.70
77.70
0
1
1173
10:19:51
77.60
77.70
77.60
-0.10
1
1172
10:19:30
77.60
77.70
77.60
-0.10
1
1171
10:19:24
77.60
77.70
77.70
0
1
1170
10:19:21
77.60
77.70
77.60
-0.10
3
1169
10:19:13
77.60
77.70
77.60
-0.10
1
1166
10:18:40
77.70
77.80
77.60
-0.10
18
1165
10:18:40
77.70
77.80
77.70
0
12
1147
10:17:22
77.70
77.90
77.70
0
1
1135
10:16:51
77.70
77.90
77.70
0
1
1134
10:16:19
77.60
77.70
77.70
0
1
1133
10:16:05
77.60
77.70
77.70
0
2
1132
10:14:47
77.60
77.70
77.70
0
1
1130
10:14:24
77.70
77.90
77.70
0
2
1129
10:14:08
77.70
77.90
77.70
0
1
1127
10:13:24
77.60
77.90
77.60
-0.10
1
1126
10:13:17
77.60
77.90
77.60
-0.10
2
1125
10:13:15
77.60
77.70
77.70
0
1
1123
10:11:58
77.70
77.90
77.70
0
4
1122
10:11:41
77.70
77.90
77.70
0
5
1118
10:11:25
77.70
77.80
77.80
+0.10
1
1113
10:11:21
77.70
77.80
77.80
+0.10
1
1112
10:11:14
77.80
77.90
77.80
+0.10
4
1111
10:10:54
77.80
77.90
77.90
+0.20
1
1107
10:10:46
77.80
78.00
78.00
+0.30
6
1106
10:09:37
77.80
77.90
77.90
+0.20
2
1100
10:09:25
77.70
77.80
77.80
+0.10
1
1098
10:09:25
77.70
77.80
77.80
+0.10
10
1097
10:09:23
77.70
77.80
77.80
+0.10
1
1087
10:07:43
77.60
77.70
77.70
0
8
1086
10:06:46
77.60
77.70
77.60
-0.10
1
1078
10:06:01
77.60
77.70
77.70
0
1
1077
10:05:54
77.60
77.70
77.70
0
1
1076
10:05:37
77.50
77.70
77.70
0
1
1075
10:05:29
77.50
77.60
77.60
-0.10
3
1074
10:05:18
77.50
77.60
77.60
-0.10
3
1071
10:05:17
77.50
77.60
77.60
-0.10
1
1068
10:05:08
77.50
77.60
77.60
-0.10
2
1067
10:04:43
77.50
77.60
77.60
-0.10
5
1065
10:04:20
77.50
77.60
77.60
-0.10
1
1060
10:04:07
77.50
77.60
77.60
-0.10
1
1059
10:04:04
77.50
77.60
77.60
-0.10
1
1058
10:03:43
77.50
77.60
77.60
-0.10
1
1057
10:03:38
77.50
77.60
77.50
-0.20
2
1056
10:03:32
77.50
77.60
77.50
-0.20
5
1054
10:02:20
77.50
77.60
77.50
-0.20
2
1049
10:01:25
77.50
77.60
77.50
-0.20
1
1047
10:00:45
77.50
77.60
77.50
-0.20
1
1046
10:00:28
77.40
77.50
77.50
-0.20
3
1045
10:00:15
77.40
77.50
77.50
-0.20
1
1042
10:00:04
77.40
77.50
77.50
-0.20
2
1041
10:00:02
77.40
77.50
77.50
-0.20
2
1039
09:59:59
77.40
77.50
77.50
-0.20
1
1037
09:59:54
77.40
77.50
77.50
-0.20
1
1036
09:59:49
77.40
77.50
77.50
-0.20
2
1035
09:59:41
77.50
77.60
77.50
-0.20
1
1033
09:59:35
77.40
77.50
77.50
-0.20
1
1032
09:59:25
77.50
77.60
77.50
-0.20
1
1031
09:59:24
77.50
77.60
77.50
-0.20
5
1030
09:59:24
77.50
77.60
77.50
-0.20
10
1025
09:59:02
77.50
77.60
77.60
-0.10
1
1015
09:58:48
77.50
77.60
77.60
-0.10
1
1014
09:58:42
77.50
77.60
77.60
-0.10
1
1013
09:58:40
77.50
77.60
77.60
-0.10
2
1012
09:58:31
77.50
77.60
77.60
-0.10
2
1010
09:58:17
77.50
77.60
77.60
-0.10
1
1008
09:58:12
77.50
77.60
77.60
-0.10
2
1007
09:57:41
77.50
77.60
77.60
-0.10
1
1005
09:57:33
77.60
77.70
77.60
-0.10
6
1004
09:57:12
77.60
77.70
77.60
-0.10
1
998
09:57:02
77.50
77.60
77.60
-0.10
5
997
09:56:44
77.50
77.60
77.60
-0.10
2
992
09:56:36
77.50
77.60
77.60
-0.10
1
990
09:56:06
77.50
77.60
77.60
-0.10
6
989
09:56:02
77.50
77.60
77.50
-0.20
1
983
09:55:58
77.50
77.60
77.50
-0.20
1
982
09:55:58
77.50
77.60
77.50
-0.20
2
981
09:55:43
77.60
77.70
77.60
-0.10
1
979
09:55:43
77.60
77.70
77.60
-0.10
1
978
09:55:37
77.50
77.70
77.50
-0.20
3
977
09:55:37
77.50
77.60
77.50
-0.20
3
974
09:55:37
77.60
77.70
77.50
-0.20
8
971
09:55:37
77.60
77.70
77.60
-0.10
22
963
09:55:36
77.60
77.70
77.70
0
1
941
09:55:12
77.80
77.90
77.70
0
19
940
09:55:12
77.80
77.90
77.80
+0.10
9
921
09:55:04
77.80
77.90
77.80
+0.10
1
912
09:55:02
77.90
78.00
77.90
+0.20
1
911
09:55:01
77.90
78.00
77.90
+0.20
1
910
09:54:51
77.90
78.00
77.90
+0.20
2
909
09:54:19
77.80
78.00
77.80
+0.10
1
907
09:54:03
77.90
78.00
77.90
+0.20
1
906
09:54:03
77.80
77.90
77.90
+0.20
1
905
09:53:55
77.80
77.90
77.90
+0.20
1
904
09:52:57
77.90
78.00
77.90
+0.20
3
903
09:52:28
77.90
78.00
77.90
+0.20
4
900
09:51:54
77.90
78.00
77.90
+0.20
3
896
09:51:37
77.80
77.90
77.90
+0.20
6
893
09:51:31
77.80
77.90
77.80
+0.10
1
887
09:51:03
77.80
77.90
77.80
+0.10
1
886
09:51:02
77.80
77.90
77.80
+0.10
5
885
09:50:00
77.90
78.00
77.80
+0.10
7
880
09:50:00
77.90
78.00
77.90
+0.20
3
873
09:49:58
77.90
78.00
77.90
+0.20
1
870
09:49:58
77.90
78.00
78.00
+0.30
1
869
09:49:23
77.90
78.00
77.90
+0.20
2
868
09:48:59
77.90
78.00
78.00
+0.30
1
866
09:48:51
77.90
78.00
78.00
+0.30
1
865
09:48:43
78.00
78.10
78.00
+0.30
1
864
09:48:04
77.90
78.00
78.00
+0.30
10
863
09:47:56
77.90
78.00
78.00
+0.30
2
853
09:47:48
77.90
78.00
78.00
+0.30
2
851
09:47:48
77.90
78.00
77.90
+0.20
1
849
09:47:01
77.90
78.00
78.00
+0.30
2
848
09:46:50
77.90
78.00
78.00
+0.30
1
846
09:46:14
77.90
78.00
78.00
+0.30
8
845
09:46:03
77.90
78.00
78.00
+0.30
1
837
09:46:00
77.80
77.90
77.90
+0.20
2
836
09:45:55
77.80
77.90
77.90
+0.20
1
834
09:45:51
77.80
77.90
77.90
+0.20
1
833
09:45:43
77.80
77.90
77.90
+0.20
8
832
09:45:28
77.80
77.90
77.90
+0.20
1
824
09:45:19
77.90
78.00
77.90
+0.20
1
823
09:45:19
77.90
78.00
78.00
+0.30
3
822
09:44:48
77.90
78.00
78.00
+0.30
1
819
09:44:20
78.00
78.10
78.00
+0.30
1
818
09:44:04
78.00
78.20
78.00
+0.30
2
817
09:43:24
78.00
78.10
78.10
+0.40
1
815
09:42:19
78.00
78.10
78.10
+0.40
1
814
09:41:48
78.10
78.20
78.10
+0.40
2
813
09:41:23
78.10
78.20
78.10
+0.40
1
811
09:40:47
78.10
78.20
78.10
+0.40
5
810
09:39:54
78.10
78.20
78.10
+0.40
1
805
09:39:47
78.00
78.10
78.10
+0.40
1
804
09:39:37
78.00
78.10
78.10
+0.40
3
803
09:39:29
78.00
78.20
78.20
+0.50
1
800
09:39:12
78.00
78.20
78.20
+0.50
9
799
09:39:12
78.00
78.10
78.10
+0.40
1
790
09:39:12
78.00
78.10
78.10
+0.40
1
789
09:39:11
77.90
78.10
78.10
+0.40
4
788
09:39:11
77.90
78.10
78.10
+0.40
1
784
09:39:05
78.00
78.10
78.10
+0.40
1
783
09:39:00
78.00
78.10
78.10
+0.40
2
782
09:39:00
78.10
78.20
78.10
+0.40
1
780
09:38:54
77.90
78.10
78.10
+0.40
15
779
09:38:50
77.80
78.00
78.00
+0.30
15
764
09:38:47
77.80
77.90
77.90
+0.20
3
749
09:38:47
77.80
77.90
77.90
+0.20
1
746
09:38:41
77.80
77.90
77.90
+0.20
2
745
09:38:10
77.90
78.00
77.90
+0.20
5
743
09:37:58
77.80
77.90
77.90
+0.20
1
738
09:37:46
77.80
77.90
77.90
+0.20
5
737
09:37:31
77.90
78.00
77.90
+0.20
1
732
09:37:00
77.90
78.00
78.00
+0.30
5
731
09:36:51
77.90
78.00
78.00
+0.30
4
726
09:36:40
77.90
78.00
77.90
+0.20
1
722
09:36:35
78.00
78.10
78.00
+0.30
1
721
09:36:27
77.90
78.00
78.00
+0.30
5
720
09:36:06
77.70
77.90
77.90
+0.20
5
715
09:35:50
78.00
78.10
77.60
-0.10
3
710
09:35:50
78.00
78.10
77.70
0
26
707
09:35:50
78.00
78.10
77.80
+0.10
11
681
09:35:50
78.00
78.10
77.90
+0.20
6
670
09:35:50
78.00
78.10
78.00
+0.30
4
664
09:35:14
77.90
78.10
78.10
+0.40
5
660
09:35:14
77.90
78.00
78.00
+0.30
2
655
09:35:14
78.00
78.10
78.00
+0.30
3
653
09:34:08
77.80
78.00
78.00
+0.30
7
650
09:34:08
78.00
78.10
78.00
+0.30
1
643
09:34:03
78.00
78.10
78.10
+0.40
1
642
09:33:42
78.00
78.10
78.10
+0.40
1
641
09:33:30
78.00
78.10
78.10
+0.40
5
640
09:33:22
77.90
78.10
78.10
+0.40
2
635
09:33:20
77.80
78.00
78.00
+0.30
1
633
09:33:20
77.80
77.90
77.90
+0.20
2
632
09:33:14
77.80
77.90
77.90
+0.20
1
630
09:33:14
77.80
77.90
77.90
+0.20
1
629
09:32:59
77.80
77.90
77.90
+0.20
1
628
09:32:55
77.80
77.90
77.90
+0.20
1
627
09:32:52
77.80
77.90
77.90
+0.20
2
626
09:32:35
77.80
77.90
77.90
+0.20
2
624
09:32:14
77.80
77.90
77.80
+0.10
1
622
09:32:12
77.80
77.90
77.90
+0.20
1
621
09:32:00
77.70
77.80
77.80
+0.10
4
620
09:32:00
77.80
77.90
77.80
+0.10
1
616
09:31:58
77.70
77.80
77.80
+0.10
1
615
09:31:54
77.70
77.80
77.80
+0.10
1
614
09:31:53
77.70
77.80
77.80
+0.10
1
613
09:31:50
77.70
77.80
77.80
+0.10
1
612
09:31:36
77.70
77.80
77.70
0
5
611
09:31:24
77.70
77.80
77.70
0
1
606
09:30:59
77.70
77.80
77.70
0
1
605
09:30:50
77.70
77.80
77.70
0
1
604
09:30:47
77.70
77.80
77.80
+0.10
1
603
09:30:43
77.70
77.90
77.70
0
10
602
09:30:43
77.80
77.90
77.80
+0.10
6
592
09:30:43
77.80
77.90
77.80
+0.10
12
586
09:30:19
77.90
78.00
77.90
+0.20
19
574
09:30:19
77.90
78.00
77.90
+0.20
1
555
09:30:19
77.90
78.00
77.90
+0.20
6
554
09:30:17
77.90
78.00
77.90
+0.20
1
548
09:30:17
77.90
78.00
77.90
+0.20
1
547
09:30:17
77.90
78.00
77.90
+0.20
4
546
09:30:16
78.00
78.10
78.00
+0.30
20
542
09:29:51
78.00
78.20
78.20
+0.50
1
522
09:29:18
78.10
78.20
78.10
+0.40
3
521
09:29:18
78.10
78.20
78.10
+0.40
1
518
09:29:04
78.10
78.30
78.10
+0.40
1
517
09:28:35
78.20
78.30
78.20
+0.50
11
516
09:28:35
78.20
78.30
78.20
+0.50
1
505
09:28:30
78.20
78.30
78.30
+0.60
1
504
09:28:21
78.20
78.30
78.30
+0.60
1
503
09:28:00
78.20
78.30
78.30
+0.60
1
502
09:27:28
78.20
78.30
78.30
+0.60
1
501
09:27:01
78.20
78.30
78.30
+0.60
1
500
09:27:00
78.20
78.30
78.20
+0.50
1
499
09:26:29
78.20
78.30
78.20
+0.50
1
498
09:26:22
78.00
78.20
78.20
+0.50
13
497
09:26:22
78.10
78.20
78.10
+0.40
4
484
09:26:05
78.10
78.20
78.20
+0.50
1
480
09:25:58
78.00
78.10
78.10
+0.40
3
479
09:25:58
78.00
78.10
78.10
+0.40
1
476
09:25:52
78.00
78.10
78.10
+0.40
2
475
09:25:50
78.00
78.10
78.10
+0.40
5
473
09:25:35
78.00
78.10
78.10
+0.40
1
468
09:25:31
78.00
78.10
78.10
+0.40
4
467
09:24:46
78.00
78.10
78.10
+0.40
1
463
09:24:44
78.00
78.10
78.10
+0.40
1
462
09:24:11
78.00
78.10
78.00
+0.30
1
461
09:23:39
78.00
78.10
78.00
+0.30
1
460
09:23:39
78.00
78.10
78.00
+0.30
1
459
09:23:11
78.00
78.10
78.00
+0.30
1
458
09:22:48
77.90
78.00
78.00
+0.30
1
457
09:22:24
77.90
78.00
78.00
+0.30
3
456
09:22:16
77.90
78.00
78.00
+0.30
1
453
09:21:59
77.90
78.00
78.00
+0.30
1
452
09:21:54
77.90
78.00
78.00
+0.30
1
451
09:21:50
77.90
78.00
78.00
+0.30
2
450
09:21:36
77.90
78.00
77.90
+0.20
1
448
09:21:34
77.90
78.00
78.00
+0.30
1
447
09:21:18
77.90
78.00
77.90
+0.20
1
446
09:21:09
77.90
78.00
78.00
+0.30
2
445
09:20:44
77.90
78.00
78.00
+0.30
1
443
09:20:40
78.00
78.10
78.00
+0.30
2
442
09:20:39
78.00
78.10
78.00
+0.30
5
440
09:20:34
78.00
78.10
78.00
+0.30
1
435
09:20:29
78.00
78.10
78.00
+0.30
3
434
09:20:04
78.00
78.10
78.00
+0.30
4
431
09:19:34
77.90
78.00
78.00
+0.30
3
427
09:19:32
77.90
78.00
78.00
+0.30
2
424
09:19:30
77.90
78.00
78.00
+0.30
1
422
09:19:26
77.90
78.00
78.00
+0.30
1
421
09:19:13
77.90
78.00
77.90
+0.20
1
420
09:18:52
77.90
78.10
77.90
+0.20
2
419
09:18:50
78.00
78.10
77.90
+0.20
3
417
09:18:50
78.00
78.10
78.00
+0.30
3
414
09:18:50
78.00
78.10
78.00
+0.30
5
411
09:18:34
77.90
78.00
78.00
+0.30
1
406
09:18:34
77.90
78.00
78.00
+0.30
2
405
09:18:34
77.90
78.00
78.00
+0.30
4
403
09:18:34
77.90
78.00
78.00
+0.30
12
399
09:18:34
77.90
78.00
78.00
+0.30
2
387
09:18:27
77.90
78.00
78.00
+0.30
1
385
09:18:21
77.90
78.00
78.00
+0.30
1
384
09:17:59
77.90
78.00
77.90
+0.20
1
383
09:17:47
77.90
78.00
77.90
+0.20
2
382
09:17:45
77.90
78.00
77.90
+0.20
1
380
09:16:28
77.90
78.00
77.90
+0.20
1
379
09:15:57
78.00
78.10
78.00
+0.30
12
378
09:15:31
78.00
78.10
78.10
+0.40
1
366
09:15:23
78.00
78.10
78.00
+0.30
2
365
09:14:57
78.00
78.10
78.10
+0.40
2
363
09:14:25
78.00
78.10
78.10
+0.40
1
361
09:14:11
78.00
78.10
78.10
+0.40
1
360
09:13:59
78.00
78.10
78.10
+0.40
1
359
09:13:55
78.00
78.10
78.10
+0.40
1
358
09:13:50
78.10
78.20
78.10
+0.40
7
357
09:12:06
78.10
78.20
78.20
+0.50
1
350
09:12:05
78.10
78.20
78.10
+0.40
1
349
09:12:03
78.10
78.20
78.10
+0.40
2
348
09:12:03
78.10
78.20
78.10
+0.40
4
346
09:11:51
78.10
78.20
78.10
+0.40
1
342
09:11:04
78.00
78.10
78.00
+0.30
1
341
09:11:00
78.00
78.10
78.00
+0.30
2
340
09:10:54
78.00
78.10
78.00
+0.30
2
338
09:10:54
78.00
78.10
78.00
+0.30
10
336
09:10:51
78.00
78.10
78.10
+0.40
1
326
09:10:44
78.00
78.10
78.00
+0.30
2
325
09:10:25
78.00
78.20
78.00
+0.30
1
323
09:10:20
78.10
78.20
78.10
+0.40
1
322
09:10:09
78.00
78.20
78.00
+0.30
4
321
09:10:08
78.00
78.20
78.00
+0.30
1
317
09:10:06
78.10
78.20
78.10
+0.40
1
316
09:10:04
78.00
78.20
78.00
+0.30
1
315
09:09:59
78.00
78.20
78.00
+0.30
5
314
09:09:53
78.00
78.20
78.00
+0.30
1
309
09:09:43
78.10
78.20
78.10
+0.40
1
308
09:09:37
78.10
78.20
78.10
+0.40
1
307
09:09:28
78.10
78.20
78.10
+0.40
1
306
09:09:26
78.10
78.30
78.10
+0.40
2
305
09:09:17
78.10
78.30
78.10
+0.40
1
303
09:09:15
78.00
78.10
78.10
+0.40
1
302
09:09:12
78.10
78.30
78.10
+0.40
1
301
09:09:12
78.10
78.30
78.10
+0.40
1
300
09:08:19
78.00
78.10
78.00
+0.30
1
299
09:08:19
78.00
78.10
78.00
+0.30
21
298
09:08:19
78.00
78.10
78.00
+0.30
4
277
09:08:10
78.00
78.10
78.10
+0.40
1
273
09:07:54
78.10
78.20
78.10
+0.40
1
272
09:07:53
78.00
78.10
78.10
+0.40
1
271
09:07:49
78.10
78.20
78.10
+0.40
13
270
09:07:49
78.10
78.20
78.10
+0.40
2
257
09:07:49
78.10
78.20
78.10
+0.40
1
255
09:07:49
78.10
78.20
78.10
+0.40
10
254
09:07:48
78.10
78.30
78.10
+0.40
2
244
09:07:46
78.20
78.30
78.20
+0.50
1
242
09:07:45
78.20
78.30
78.20
+0.50
3
241
09:07:33
78.10
78.20
78.20
+0.50
1
238
09:07:33
78.20
78.30
78.20
+0.50
1
237
09:07:10
78.20
78.40
78.20
+0.50
1
236
09:06:18
78.10
78.40
78.10
+0.40
1
235
09:06:15
78.00
78.40
78.00
+0.30
1
234
09:06:06
78.20
78.30
78.20
+0.50
1
233
09:06:06
78.00
78.20
78.20
+0.50
4
232
09:05:55
78.10
78.20
78.10
+0.40
1
228
09:05:55
78.10
78.20
78.10
+0.40
6
227
09:05:55
78.10
78.20
78.10
+0.40
1
221
09:05:12
78.20
78.40
78.20
+0.50
1
220
09:04:58
78.20
78.50
78.20
+0.50
1
219
09:04:55
78.20
78.40
78.40
+0.70
1
218
09:04:52
78.30
78.50
78.30
+0.60
8
217
09:04:33
78.40
78.50
78.40
+0.70
4
209
09:04:09
78.40
78.60
78.40
+0.70
1
205
09:02:48
78.40
78.60
78.40
+0.70
2
204
09:02:38
78.40
78.50
78.50
+0.80
1
202
09:02:36
78.40
78.50
78.50
+0.80
1
201
09:02:35
78.40
78.50
78.40
+0.70
1
200
09:02:11
78.40
78.50
78.50
+0.80
1
199
09:02:08
78.40
78.50
78.50
+0.80
1
198
09:02:01
78.40
78.50
78.40
+0.70
1
197
09:01:59
78.50
78.60
78.50
+0.80
2
196
09:01:59
78.50
78.60
78.50
+0.80
1
194
09:01:59
78.50
78.60
78.50
+0.80
1
193
09:01:59
78.50
78.60
78.50
+0.80
16
192
09:01:58
78.50
78.60
78.50
+0.80
1
176
09:01:54
78.40
78.50
78.50
+0.80
1
175
09:01:47
78.50
78.60
78.50
+0.80
1
174
09:01:37
78.50
78.60
78.50
+0.80
2
173
09:01:36
78.50
78.70
78.50
+0.80
5
171
09:01:32
78.50
78.70
78.50
+0.80
1
166
09:01:22
78.40
78.50
78.50
+0.80
1
165
09:01:18
78.50
78.80
78.50
+0.80
1
164
09:01:16
78.40
78.80
78.40
+0.70
1
163
09:01:16
78.40
78.50
78.70
+1.00
9
162
09:01:16
78.40
78.50
78.60
+0.90
4
153
09:01:16
78.40
78.50
78.50
+0.80
7
149
09:01:12
78.50
78.60
78.50
+0.80
2
142
09:01:03
78.30
78.50
78.60
+0.90
2
140
09:01:03
78.30
78.50
78.50
+0.80
3
138
09:01:02
78.30
78.50
78.50
+0.80
1
135
09:01:00
78.50
78.70
78.50
+0.80
4
134
09:00:59
78.60
78.70
78.60
+0.90
1
130
09:00:59
78.60
78.70
78.60
+0.90
1
129
09:00:55
78.50
78.70
78.70
+1.00
1
128
09:00:55
78.60
78.70
78.60
+0.90
1
127
09:00:52
78.60
78.70
78.60
+0.90
1
126
09:00:49
78.50
78.70
78.70
+1.00
1
125
09:00:42
78.60
78.70
78.60
+0.90
1
124
09:00:37
78.60
78.70
78.60
+0.90
1
123
09:00:24
78.50
78.90
79.00
+1.30
1
122
09:00:24
78.50
78.90
78.90
+1.20
1
121
09:00:18
78.50
78.60
79.10
+1.40
1
120
09:00:18
78.50
78.60
79.00
+1.30
4
119
09:00:18
78.50
78.60
78.90
+1.20
2
115
09:00:18
78.50
78.60
78.80
+1.10
1
113
09:00:18
78.50
78.60
78.70
+1.00
1
112
09:00:18
78.50
78.60
78.60
+0.90
1
111
09:00:18
78.30
78.50
78.50
+0.80
1
110
09:00:17
78.30
78.50
78.50
+0.80
1
109
09:00:08
78.20
78.30
78.30
+0.60
1
108
09:00:08
--
--
78.20
+0.50
29
107
其他人也逛...
【小米】紅米 Redmi Pad SE 8.7 4GB/128GB
【點睛品】貳台錢 黃金金條_計價黃金
PChome 購物儲值100,000元
麥當勞薯條(中)即享券
PChome 購物儲值1,000元
Office 2024 家用版盒裝
PChome 購物儲值50,000元
Panasonic 國際牌 11公升清淨除濕機F-Y22PN
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
GARMIN VENU 3 GPS 智慧腕錶
vivo Y39 5G (8G/256G) 兩入組
MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD
PChome 購物儲值3,000元
Samsung Galaxy S26 Ultra (12G/256G)
Samsung Galaxy A56 5G (12G/256G)
個股名稱
耀穎擬5月上櫃 攻12吋晶圓光學鍍膜
台股攻高震盪 第1季散戶、中實...
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
‧
國光生技第3條充填線通過GMP 率...
‧
三大法人買超台股687.62億元
‧
3月總稅收2989億元 證交稅大增1...
更多
加密貨幣
比特幣
BTC
75442.96
4,685.34
6.62%
以太幣
ETH
2386.90
194.57
8.87%
瑞波幣
XRP
1.39
0.07
4.91%
比特幣現金
BCH
443.17
22.04
5.23%
萊特幣
LTC
55.18
1.69
3.16%
卡達幣
ADA
0.248599
0.01
5.22%
波場幣
TRX
0.320900
0.00
-0.18%
恆星幣
XLM
0.158365
0.01
5.27%
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。
