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
存款換匯優惠4連發 外幣7天期定存8.88%
熱門
中華電信ADR13日上漲0.36美元漲幅0.93%折台股129.11元
更新報價
上海商銀
(5876)
金融保險
上市
43.65
▼-0.10
-0.23%
2.18
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.10
4,987
43.65
57
43.80
5
43.65
43.95
43.45
43.75
+ 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
43.65
43.80
43.65
-0.10
1
4987
13:30:00
43.65
43.80
43.65
-0.10
539
4986
13:24:53
43.80
43.95
43.80
+0.05
2
4447
13:24:53
43.80
43.90
43.80
+0.05
2
4445
13:24:53
43.80
43.90
43.80
+0.05
1
4443
13:24:53
43.80
43.90
43.80
+0.05
1
4442
13:24:44
43.80
43.90
43.90
+0.15
5
4441
13:24:40
43.80
43.90
43.90
+0.15
1
4436
13:24:36
43.80
43.90
43.80
+0.05
1
4435
13:24:31
43.80
43.90
43.80
+0.05
3
4434
13:24:30
43.80
43.90
43.80
+0.05
2
4431
13:24:30
43.80
43.90
43.90
+0.15
1
4429
13:24:29
43.80
43.85
43.85
+0.10
1
4428
13:24:24
43.80
43.85
43.85
+0.10
5
4427
13:24:23
43.80
43.85
43.80
+0.05
1
4422
13:24:19
43.80
43.90
43.80
+0.05
1
4421
13:24:17
43.80
43.90
43.80
+0.05
3
4420
13:24:16
43.80
43.90
43.80
+0.05
3
4417
13:24:09
43.80
43.90
43.80
+0.05
1
4414
13:24:04
43.80
43.90
43.90
+0.15
18
4413
13:24:04
43.80
43.90
43.90
+0.15
5
4395
13:23:44
43.80
43.85
43.85
+0.10
1
4390
13:23:44
43.80
43.85
43.85
+0.10
5
4389
13:23:40
43.80
43.85
43.85
+0.10
1
4384
13:23:39
43.80
43.85
43.85
+0.10
1
4383
13:23:30
43.80
43.85
43.85
+0.10
2
4382
13:23:24
43.80
43.85
43.85
+0.10
5
4380
13:23:18
43.80
43.85
43.80
+0.05
1
4375
13:23:16
43.80
43.85
43.85
+0.10
1
4374
13:23:09
43.80
43.85
43.85
+0.10
1
4373
13:23:04
43.80
43.85
43.85
+0.10
5
4372
13:22:59
43.80
43.85
43.85
+0.10
1
4367
13:22:52
43.80
43.85
43.85
+0.10
2
4366
13:22:52
43.80
43.85
43.80
+0.05
2
4364
13:22:44
43.80
43.85
43.85
+0.10
5
4362
13:22:24
43.80
43.85
43.85
+0.10
3
4357
13:22:24
43.80
43.85
43.85
+0.10
5
4354
13:22:16
43.80
43.85
43.85
+0.10
2
4349
13:22:04
43.80
43.85
43.85
+0.10
5
4347
13:21:44
43.80
43.85
43.85
+0.10
5
4342
13:21:24
43.80
43.85
43.85
+0.10
5
4337
13:21:15
43.80
43.85
43.85
+0.10
3
4332
13:21:04
43.80
43.85
43.85
+0.10
5
4329
13:20:44
43.80
43.85
43.85
+0.10
5
4324
13:20:24
43.80
43.85
43.85
+0.10
5
4319
13:20:04
43.80
43.85
43.85
+0.10
5
4314
13:19:44
43.80
43.85
43.85
+0.10
5
4309
13:19:24
43.80
43.85
43.85
+0.10
5
4304
13:19:04
43.80
43.85
43.85
+0.10
5
4299
13:18:44
43.80
43.90
43.90
+0.15
5
4294
13:18:24
43.80
43.90
43.90
+0.15
5
4289
13:18:06
43.85
43.90
43.85
+0.10
1
4284
13:18:04
43.85
43.90
43.90
+0.15
5
4283
13:18:01
43.85
43.90
43.85
+0.10
1
4278
13:17:59
43.85
43.90
43.85
+0.10
2
4277
13:17:44
43.70
43.90
43.90
+0.15
5
4275
13:17:28
43.85
43.90
43.85
+0.10
3
4270
13:17:27
43.85
43.90
43.85
+0.10
50
4267
13:17:24
43.85
43.90
43.90
+0.15
5
4217
13:17:06
43.85
43.90
43.90
+0.15
1
4212
13:17:04
43.85
43.90
43.90
+0.15
5
4211
13:16:59
43.85
43.90
43.90
+0.15
2
4206
13:16:44
43.85
43.90
43.95
+0.20
4
4204
13:16:44
43.85
43.90
43.90
+0.15
1
4200
13:16:24
43.85
43.90
43.90
+0.15
5
4199
13:16:21
43.85
43.90
43.90
+0.15
2
4194
13:16:05
43.85
43.95
43.95
+0.20
5
4192
13:15:59
43.85
43.95
43.85
+0.10
13
4187
13:15:44
43.85
43.90
43.95
+0.20
2
4174
13:15:44
43.85
43.90
43.90
+0.15
3
4172
13:15:34
43.85
43.90
43.90
+0.15
3
4169
13:15:24
43.85
43.90
43.90
+0.15
5
4166
13:15:04
43.85
43.90
43.90
+0.15
5
4161
13:14:44
43.85
43.90
43.90
+0.15
1
4156
13:14:44
43.85
43.90
43.90
+0.15
5
4155
13:14:23
43.80
43.90
43.90
+0.15
6
4150
13:14:05
43.80
43.90
43.80
+0.05
2
4144
13:14:04
43.80
43.90
43.90
+0.15
6
4142
13:13:44
43.80
43.90
43.90
+0.15
6
4136
13:13:24
43.80
43.90
43.90
+0.15
1
4130
13:13:24
43.80
43.90
43.90
+0.15
6
4129
13:13:04
43.80
43.90
43.90
+0.15
6
4123
13:12:46
43.80
43.90
43.80
+0.05
6
4117
13:12:44
43.85
43.90
43.85
+0.10
1
4111
13:12:44
43.85
43.90
43.85
+0.10
1
4110
13:12:44
43.85
43.90
43.85
+0.10
6
4109
13:12:44
43.85
43.90
43.85
+0.10
53
4103
13:12:44
43.80
43.90
43.90
+0.15
6
4050
13:12:24
43.80
43.90
43.90
+0.15
6
4044
13:12:04
43.80
43.85
43.90
+0.15
4
4038
13:12:04
43.80
43.85
43.85
+0.10
2
4034
13:11:44
43.80
43.85
43.85
+0.10
6
4032
13:11:38
43.80
43.85
43.85
+0.10
1
4026
13:11:37
43.80
43.85
43.85
+0.10
3
4025
13:11:24
43.80
43.85
43.85
+0.10
2
4022
13:11:24
43.80
43.85
43.85
+0.10
6
4020
13:11:19
43.80
43.85
43.80
+0.05
2
4014
13:11:16
43.80
43.85
43.85
+0.10
2
4012
13:11:04
43.80
43.85
43.85
+0.10
6
4010
13:10:56
43.80
43.85
43.85
+0.10
1
4004
13:10:44
43.80
43.85
43.85
+0.10
6
4003
13:10:24
43.80
43.85
43.85
+0.10
6
3997
13:10:22
43.80
43.85
43.85
+0.10
1
3991
13:10:04
43.80
43.90
43.90
+0.15
6
3990
13:10:01
43.85
43.90
43.85
+0.10
2
3984
13:10:01
43.85
43.90
43.85
+0.10
4
3982
13:09:44
43.85
43.90
43.85
+0.10
1
3978
13:09:44
43.80
43.85
43.85
+0.10
2
3977
13:09:44
43.80
43.85
43.85
+0.10
6
3975
13:09:24
43.80
43.90
43.90
+0.15
6
3969
13:09:04
43.80
43.85
43.85
+0.10
6
3963
13:09:00
43.80
43.85
43.85
+0.10
2
3957
13:08:59
43.80
43.85
43.85
+0.10
12
3955
13:08:44
43.80
43.85
43.85
+0.10
6
3943
13:08:24
43.80
43.85
43.85
+0.10
6
3937
13:08:15
43.80
43.85
43.85
+0.10
3
3931
13:08:05
43.80
43.85
43.80
+0.05
2
3928
13:08:04
43.80
43.85
43.85
+0.10
6
3926
13:07:54
43.80
43.85
43.80
+0.05
10
3920
13:07:44
43.80
43.85
43.85
+0.10
6
3910
13:07:34
43.85
43.90
43.85
+0.10
2
3904
13:07:24
43.80
43.90
43.90
+0.15
6
3902
13:07:08
43.80
43.90
43.90
+0.15
1
3896
13:07:07
43.80
43.90
43.80
+0.05
3
3895
13:07:06
43.80
43.90
43.90
+0.15
1
3892
13:07:04
43.85
43.90
43.85
+0.10
48
3891
13:07:04
43.85
43.90
43.90
+0.15
6
3843
13:06:45
43.80
43.90
43.80
+0.05
2
3837
13:06:44
43.80
43.90
43.90
+0.15
6
3835
13:06:24
43.80
43.90
43.90
+0.15
6
3829
13:06:05
43.80
43.90
43.80
+0.05
2
3823
13:06:04
43.80
43.90
43.90
+0.15
6
3821
13:06:03
43.85
43.90
43.85
+0.10
6
3815
13:05:44
43.80
43.90
43.90
+0.15
6
3809
13:05:40
43.80
43.90
43.90
+0.15
1
3803
13:05:39
43.85
43.90
43.85
+0.10
1
3802
13:05:39
43.85
43.90
43.85
+0.10
2
3801
13:05:39
43.80
43.90
43.80
+0.05
1
3799
13:05:26
43.85
43.90
43.85
+0.10
4
3798
13:05:24
43.80
43.90
43.90
+0.15
6
3794
13:05:04
43.80
43.90
43.90
+0.15
6
3788
13:04:44
43.80
43.85
43.90
+0.15
3
3782
13:04:44
43.80
43.85
43.85
+0.10
3
3779
13:04:24
43.80
43.85
43.85
+0.10
6
3776
13:04:04
43.80
43.85
43.85
+0.10
6
3770
13:03:45
43.80
43.85
43.80
+0.05
10
3764
13:03:44
43.80
43.85
43.85
+0.10
1
3754
13:03:44
43.80
43.85
43.85
+0.10
6
3753
13:03:24
43.80
43.85
43.85
+0.10
6
3747
13:03:04
43.80
43.85
43.85
+0.10
6
3741
13:02:58
43.80
43.85
43.80
+0.05
1
3735
13:02:44
43.80
43.85
43.85
+0.10
6
3734
13:02:34
43.80
43.85
43.85
+0.10
2
3728
13:02:24
43.80
43.85
43.85
+0.10
6
3726
13:02:06
43.80
43.85
43.85
+0.10
4
3720
13:02:04
43.80
43.85
43.85
+0.10
6
3716
13:01:44
43.80
43.85
43.85
+0.10
1
3710
13:01:44
43.80
43.85
43.85
+0.10
6
3709
13:01:34
43.80
43.85
43.85
+0.10
2
3703
13:01:24
43.80
43.85
43.85
+0.10
6
3701
13:01:04
43.80
43.85
43.85
+0.10
6
3695
13:00:44
43.80
43.85
43.85
+0.10
6
3689
13:00:24
43.80
43.85
43.85
+0.10
6
3683
13:00:04
43.80
43.85
43.85
+0.10
6
3677
12:59:44
43.85
43.90
43.85
+0.10
3
3671
12:59:44
43.80
43.90
43.90
+0.15
6
3668
12:59:24
43.80
43.90
43.90
+0.15
6
3662
12:59:04
43.80
43.90
43.90
+0.15
6
3656
12:58:44
43.85
43.90
43.85
+0.10
3
3650
12:58:44
43.85
43.90
43.85
+0.10
16
3647
12:58:44
43.85
43.90
43.90
+0.15
6
3631
12:58:34
43.85
43.90
43.85
+0.10
2
3625
12:58:24
43.80
43.90
43.90
+0.15
6
3623
12:58:20
43.85
43.90
43.85
+0.10
1
3617
12:58:04
43.80
43.90
43.90
+0.15
6
3616
12:57:44
43.85
43.90
43.85
+0.10
2
3610
12:57:44
43.80
43.90
43.90
+0.15
6
3608
12:57:24
43.80
43.90
43.90
+0.15
6
3602
12:57:16
43.80
43.90
43.80
+0.05
1
3596
12:57:05
43.85
43.90
43.85
+0.10
2
3595
12:57:05
43.85
43.90
43.85
+0.10
1
3593
12:57:05
43.85
43.90
43.85
+0.10
1
3592
12:57:05
43.85
43.90
43.85
+0.10
32
3591
12:57:04
43.80
43.90
43.90
+0.15
6
3559
12:56:44
43.80
43.90
43.90
+0.15
6
3553
12:56:25
43.80
43.90
43.90
+0.15
1
3547
12:56:24
43.80
43.90
43.90
+0.15
6
3546
12:56:04
43.80
43.85
43.90
+0.15
2
3540
12:56:04
43.80
43.85
43.85
+0.10
4
3538
12:55:58
43.80
43.85
43.85
+0.10
1
3534
12:55:58
43.80
43.85
43.85
+0.10
3
3533
12:55:44
43.80
43.90
43.90
+0.15
6
3530
12:55:24
43.80
43.90
43.90
+0.15
6
3524
12:55:04
43.80
43.90
43.90
+0.15
6
3518
12:54:44
43.80
43.90
43.90
+0.15
6
3512
12:54:24
43.80
43.85
43.90
+0.15
3
3506
12:54:24
43.80
43.85
43.85
+0.10
3
3503
12:54:19
43.80
43.85
43.85
+0.10
2
3500
12:54:04
43.80
43.85
43.85
+0.10
6
3498
12:53:44
43.80
43.85
43.85
+0.10
1
3492
12:53:44
43.80
43.85
43.85
+0.10
6
3491
12:53:38
43.80
43.85
43.85
+0.10
2
3485
12:53:24
43.80
43.85
43.85
+0.10
6
3483
12:53:04
43.80
43.85
43.85
+0.10
6
3477
12:52:50
43.80
43.85
43.85
+0.10
2
3471
12:52:44
43.80
43.90
43.90
+0.15
6
3469
12:52:24
43.80
43.85
43.90
+0.15
5
3463
12:52:24
43.80
43.85
43.85
+0.10
1
3458
12:52:04
43.80
43.85
43.90
+0.15
5
3457
12:52:04
43.80
43.85
43.85
+0.10
1
3452
12:51:44
43.80
43.85
43.85
+0.10
1
3451
12:51:44
43.80
43.85
43.85
+0.10
6
3450
12:51:24
43.80
43.85
43.85
+0.10
6
3444
12:51:04
43.80
43.85
43.85
+0.10
6
3438
12:50:44
43.80
43.85
43.85
+0.10
6
3432
12:50:24
43.80
43.85
43.85
+0.10
6
3426
12:50:11
43.85
43.90
43.85
+0.10
10
3420
12:50:04
43.85
43.90
43.90
+0.15
6
3410
12:49:44
43.80
43.85
43.90
+0.15
2
3404
12:49:44
43.80
43.85
43.85
+0.10
4
3402
12:49:24
43.80
43.85
43.90
+0.15
1
3398
12:49:24
43.80
43.85
43.85
+0.10
5
3397
12:49:13
43.80
43.85
43.85
+0.10
2
3392
12:49:04
43.80
43.90
43.90
+0.15
6
3390
12:48:44
43.80
43.90
43.90
+0.15
1
3384
12:48:44
43.85
43.90
43.85
+0.10
18
3383
12:48:44
43.85
43.90
43.90
+0.15
6
3365
12:48:35
43.85
43.90
43.85
+0.10
2
3359
12:48:24
43.85
43.90
43.85
+0.10
1
3357
12:48:24
43.85
43.90
43.85
+0.10
1
3356
12:48:24
43.80
43.90
43.90
+0.15
6
3355
12:48:04
43.80
43.90
43.90
+0.15
6
3349
12:47:44
43.80
43.90
43.90
+0.15
6
3343
12:47:24
43.80
43.85
43.85
+0.10
3
3337
12:47:24
43.80
43.85
43.85
+0.10
2
3334
12:47:24
43.80
43.85
43.85
+0.10
6
3332
12:47:04
43.80
43.85
43.85
+0.10
6
3326
12:46:44
43.80
43.85
43.85
+0.10
1
3320
12:46:44
43.80
43.85
43.85
+0.10
6
3319
12:46:38
43.80
43.85
43.85
+0.10
3
3313
12:46:24
43.80
43.85
43.85
+0.10
6
3310
12:46:05
43.80
43.85
43.85
+0.10
6
3304
12:45:54
43.80
43.85
43.85
+0.10
2
3298
12:45:44
43.80
43.85
43.85
+0.10
6
3296
12:45:24
43.85
43.90
43.85
+0.10
2
3290
12:45:24
43.80
43.90
43.90
+0.15
6
3288
12:45:04
43.80
43.90
43.90
+0.15
6
3282
12:44:44
43.80
43.90
43.90
+0.15
1
3276
12:44:44
43.85
43.90
43.85
+0.10
1
3275
12:44:44
43.85
43.90
43.85
+0.10
1
3274
12:44:44
43.80
43.90
43.90
+0.15
6
3273
12:44:24
43.80
43.90
43.90
+0.15
6
3267
12:44:09
43.80
43.90
43.90
+0.15
2
3261
12:44:08
43.85
43.90
43.85
+0.10
1
3259
12:44:07
43.85
43.90
43.85
+0.10
60
3258
12:44:07
43.80
43.85
43.85
+0.10
12
3198
12:44:07
43.80
43.85
43.85
+0.10
2
3186
12:44:04
43.80
43.85
43.85
+0.10
6
3184
12:43:44
43.80
43.85
43.85
+0.10
6
3178
12:43:24
43.80
43.85
43.85
+0.10
6
3172
12:43:05
43.80
43.85
43.85
+0.10
2
3166
12:43:04
43.80
43.85
43.85
+0.10
6
3164
12:42:44
43.80
43.85
43.85
+0.10
6
3158
12:42:24
43.80
43.85
43.85
+0.10
1
3152
12:42:24
43.80
43.85
43.85
+0.10
6
3151
12:42:18
43.80
43.85
43.80
+0.05
2
3145
12:42:05
43.80
43.85
43.85
+0.10
6
3143
12:41:44
43.80
43.90
43.90
+0.15
6
3137
12:41:24
43.85
43.90
43.85
+0.10
1
3131
12:41:24
43.85
43.90
43.85
+0.10
7
3130
12:41:24
43.80
43.90
43.90
+0.15
6
3123
12:41:05
43.80
43.90
43.90
+0.15
6
3117
12:40:44
43.80
43.90
43.90
+0.15
6
3111
12:40:24
43.80
43.90
43.90
+0.15
6
3105
12:40:05
43.80
43.90
43.90
+0.15
6
3099
12:39:44
43.85
43.90
43.85
+0.10
1
3093
12:39:44
43.85
43.90
43.85
+0.10
20
3092
12:39:44
43.80
43.90
43.90
+0.15
6
3072
12:39:24
43.80
43.90
43.90
+0.15
1
3066
12:39:24
43.80
43.90
43.90
+0.15
6
3065
12:39:04
43.80
43.90
43.90
+0.15
6
3059
12:38:44
43.80
43.90
43.90
+0.15
6
3053
12:38:24
43.80
43.90
43.90
+0.15
6
3047
12:38:04
43.80
43.90
43.90
+0.15
6
3041
12:38:00
43.80
43.90
43.90
+0.15
1
3035
12:38:00
43.80
43.90
43.90
+0.15
1
3034
12:37:59
43.85
43.90
43.85
+0.10
60
3033
12:37:44
43.80
43.85
43.85
+0.10
6
2973
12:37:32
43.80
43.85
43.80
+0.05
5
2967
12:37:24
43.80
43.85
43.85
+0.10
6
2962
12:37:10
43.80
43.85
43.80
+0.05
1
2956
12:37:04
43.80
43.85
43.85
+0.10
6
2955
12:36:44
43.80
43.85
43.85
+0.10
6
2949
12:36:24
43.80
43.85
43.85
+0.10
6
2943
12:36:05
43.80
43.85
43.85
+0.10
6
2937
12:35:43
43.80
43.85
43.85
+0.10
6
2931
12:35:28
43.80
43.85
43.85
+0.10
2
2925
12:35:28
43.85
43.90
43.85
+0.10
1
2923
12:35:28
43.85
43.90
43.85
+0.10
28
2922
12:35:28
43.85
43.90
43.85
+0.10
38
2894
12:35:27
43.85
43.90
43.85
+0.10
1
2856
12:35:24
43.85
43.90
43.90
+0.15
1
2855
12:35:24
43.85
43.90
43.90
+0.15
6
2854
12:35:21
43.85
43.90
43.85
+0.10
2
2848
12:35:19
43.85
43.90
43.90
+0.15
2
2846
12:35:04
43.85
43.90
43.90
+0.15
6
2844
12:34:44
43.85
43.90
43.90
+0.15
6
2838
12:34:24
43.85
43.95
43.95
+0.20
6
2832
12:34:19
43.85
43.90
43.90
+0.15
2
2826
12:34:18
43.85
43.90
43.90
+0.15
1
2824
12:34:04
43.85
43.95
43.95
+0.20
6
2823
12:33:44
43.85
43.95
43.95
+0.20
6
2817
12:33:43
43.90
43.95
43.90
+0.15
1
2811
12:33:43
43.90
43.95
43.90
+0.15
2
2810
12:33:29
43.90
43.95
43.90
+0.15
3
2808
12:33:29
43.90
43.95
43.90
+0.15
1
2805
12:33:24
43.85
43.95
43.95
+0.20
6
2804
12:33:05
43.85
43.95
43.95
+0.20
6
2798
12:32:59
43.90
43.95
43.90
+0.15
4
2792
12:32:44
43.90
43.95
43.90
+0.15
12
2788
12:32:44
43.90
43.95
43.90
+0.15
2
2776
12:32:44
43.85
43.95
43.95
+0.20
6
2774
12:32:24
43.85
43.95
43.95
+0.20
6
2768
12:32:04
43.85
43.95
43.95
+0.20
6
2762
12:31:53
43.90
43.95
43.90
+0.15
1
2756
12:31:53
43.85
43.90
43.90
+0.15
1
2755
12:31:43
43.85
43.95
43.95
+0.20
6
2754
12:31:24
43.85
43.90
43.95
+0.20
1
2748
12:31:24
43.85
43.90
43.90
+0.15
5
2747
12:31:04
43.85
43.95
43.95
+0.20
6
2742
12:30:54
43.90
43.95
43.90
+0.15
1
2736
12:30:54
43.90
43.95
43.90
+0.15
2
2735
12:30:44
43.85
43.90
43.95
+0.20
1
2733
12:30:44
43.85
43.90
43.90
+0.15
5
2732
12:30:26
43.85
43.90
43.90
+0.15
1
2727
12:30:25
43.85
43.90
43.90
+0.15
1
2726
12:30:25
43.85
43.90
43.90
+0.15
6
2725
12:30:06
43.85
43.90
43.90
+0.15
6
2719
12:29:47
43.85
43.90
43.90
+0.15
6
2713
12:29:29
43.85
43.90
43.85
+0.10
2
2707
12:29:28
43.85
43.90
43.90
+0.15
2
2705
12:29:28
43.85
43.90
43.90
+0.15
6
2703
12:29:09
43.85
43.90
43.90
+0.15
6
2697
12:28:54
43.90
43.95
43.90
+0.15
2
2691
12:28:53
43.90
43.95
43.90
+0.15
1
2689
12:28:52
43.90
43.95
43.90
+0.15
21
2688
12:28:50
43.85
43.95
43.95
+0.20
6
2667
12:28:31
43.85
43.95
43.95
+0.20
6
2661
12:28:12
43.85
43.95
43.95
+0.20
6
2655
12:27:53
43.85
43.95
43.95
+0.20
6
2649
12:27:34
43.85
43.95
43.95
+0.20
1
2643
12:27:34
43.85
43.90
43.90
+0.15
6
2642
12:27:17
43.85
43.90
43.90
+0.15
2
2636
12:27:17
43.85
43.90
43.90
+0.15
5
2634
12:27:15
43.85
43.95
43.95
+0.20
6
2629
12:27:12
43.85
43.90
43.90
+0.15
1
2623
12:26:56
43.85
43.90
43.90
+0.15
6
2622
12:26:46
43.85
43.90
43.85
+0.10
2
2616
12:26:37
43.85
43.90
43.90
+0.15
6
2614
12:26:30
43.85
43.90
43.85
+0.10
10
2608
12:26:18
43.85
43.95
43.95
+0.20
1
2598
12:26:18
43.85
43.95
43.95
+0.20
6
2597
12:25:59
43.85
43.90
43.95
+0.20
1
2591
12:25:59
43.85
43.90
43.90
+0.15
5
2590
12:25:40
43.85
43.90
43.90
+0.15
6
2585
12:25:21
43.85
43.90
43.95
+0.20
2
2579
12:25:21
43.85
43.90
43.90
+0.15
4
2577
12:25:06
43.85
43.90
43.90
+0.15
1
2573
12:25:03
43.85
43.90
43.90
+0.15
6
2572
12:24:43
43.85
43.90
43.90
+0.15
6
2566
12:24:24
43.85
43.90
43.90
+0.15
6
2560
12:24:16
43.85
43.90
43.85
+0.10
10
2554
12:24:05
43.85
43.90
43.90
+0.15
6
2544
12:23:46
43.85
43.90
43.90
+0.15
6
2538
12:23:32
43.85
43.90
43.85
+0.10
2
2532
12:23:27
43.85
43.90
43.90
+0.15
6
2530
12:23:16
43.85
43.90
43.85
+0.10
2
2524
12:23:08
43.85
43.90
43.90
+0.15
6
2522
12:22:49
43.85
43.90
43.90
+0.15
6
2516
12:22:47
43.85
43.90
43.90
+0.15
1
2510
12:22:46
43.85
43.90
43.85
+0.10
13
2509
12:22:38
43.80
43.85
43.85
+0.10
3
2496
12:22:38
43.80
43.85
43.85
+0.10
2
2493
12:22:37
43.80
43.85
43.85
+0.10
1
2491
12:22:37
43.80
43.85
43.85
+0.10
2
2490
12:22:30
43.80
43.85
43.85
+0.10
6
2488
12:22:10
43.80
43.85
43.85
+0.10
6
2482
12:21:52
43.80
43.85
43.85
+0.10
6
2476
12:21:48
43.80
43.85
43.85
+0.10
1
2470
12:21:47
43.80
43.85
43.85
+0.10
3
2469
12:21:34
43.80
43.85
43.85
+0.10
8
2466
12:21:33
43.80
43.85
43.85
+0.10
6
2458
12:21:14
43.80
43.85
43.85
+0.10
6
2452
12:21:03
43.80
43.85
43.85
+0.10
1
2446
12:21:03
43.75
43.80
43.80
+0.05
47
2445
12:20:55
43.75
43.80
43.80
+0.05
6
2398
12:20:48
43.75
43.80
43.75
0
2
2392
12:20:37
43.75
43.80
43.80
+0.05
2
2390
12:20:37
43.75
43.80
43.80
+0.05
1
2388
12:20:37
43.75
43.80
43.80
+0.05
30
2387
12:20:36
43.75
43.80
43.80
+0.05
6
2357
12:20:31
43.75
43.80
43.80
+0.05
1
2351
12:20:17
43.75
43.80
43.80
+0.05
6
2350
12:20:00
43.75
43.80
43.80
+0.05
1
2344
12:20:00
43.70
43.75
43.75
0
8
2343
12:19:58
43.70
43.75
43.75
0
6
2335
12:19:50
43.70
43.75
43.75
0
4
2329
12:19:42
43.70
43.75
43.75
0
5
2325
12:19:41
43.70
43.75
43.75
0
4
2320
12:19:40
43.70
43.75
43.75
0
2
2316
12:19:40
43.70
43.75
43.75
0
20
2314
12:19:39
43.65
43.70
43.70
-0.05
144
2294
12:19:39
43.65
43.70
43.70
-0.05
1
2150
12:19:39
43.65
43.70
43.70
-0.05
6
2149
12:19:21
43.65
43.70
43.70
-0.05
2
2143
12:19:21
43.65
43.70
43.70
-0.05
1
2141
12:19:20
43.65
43.70
43.70
-0.05
6
2140
12:19:04
43.65
43.70
43.70
-0.05
3
2134
12:19:04
43.65
43.70
43.70
-0.05
1
2131
12:19:04
43.65
43.70
43.70
-0.05
6
2130
12:19:04
43.65
43.70
43.70
-0.05
6
2124
12:19:04
43.65
43.70
43.70
-0.05
6
2118
12:19:03
43.65
43.70
43.70
-0.05
6
2112
12:18:59
43.65
43.70
43.65
-0.10
6
2106
12:16:54
43.65
43.70
43.65
-0.10
1
2100
12:16:17
43.65
43.70
43.65
-0.10
7
2099
12:13:59
43.65
43.70
43.65
-0.10
4
2092
12:12:43
43.65
43.70
43.65
-0.10
2
2088
12:10:44
43.65
43.70
43.65
-0.10
5
2086
12:09:14
43.65
43.70
43.65
-0.10
1
2081
12:06:58
43.65
43.70
43.65
-0.10
7
2080
12:05:40
43.65
43.70
43.70
-0.05
1
2073
12:05:40
43.65
43.70
43.70
-0.05
1
2072
12:03:36
43.65
43.70
43.65
-0.10
13
2071
12:03:24
43.65
43.70
43.65
-0.10
4
2058
11:57:09
43.70
43.75
43.70
-0.05
28
2054
11:54:49
43.70
43.75
43.75
0
2
2026
11:54:24
43.65
43.75
43.65
-0.10
1
2024
11:54:24
43.70
43.75
43.70
-0.05
1
2023
11:54:24
43.70
43.75
43.70
-0.05
1
2022
11:54:24
43.65
43.75
43.65
-0.10
2
2021
11:53:58
43.60
43.75
43.75
0
3
2019
11:53:58
43.60
43.75
43.75
0
4
2016
11:53:58
43.60
43.70
43.70
-0.05
2
2012
11:53:58
43.60
43.75
43.75
0
21
2010
11:53:57
43.60
43.65
43.70
-0.05
14
1989
11:53:57
43.60
43.65
43.65
-0.10
6
1975
11:53:57
43.55
43.60
43.60
-0.15
1
1969
11:53:57
43.55
43.60
43.60
-0.15
64
1968
11:53:57
43.55
43.60
43.60
-0.15
11
1904
11:53:57
43.55
43.60
43.60
-0.15
12
1893
11:53:57
43.55
43.60
43.60
-0.15
64
1881
11:53:57
43.55
43.60
43.60
-0.15
4
1817
11:53:57
43.55
43.60
43.60
-0.15
25
1813
11:53:57
43.55
43.60
43.60
-0.15
1
1788
11:53:56
43.55
43.60
43.55
-0.20
6
1787
11:52:43
43.55
43.60
43.55
-0.20
2
1781
11:52:31
43.55
43.60
43.55
-0.20
1
1779
11:50:21
43.55
43.60
43.55
-0.20
2
1778
11:49:59
43.55
43.60
43.55
-0.20
1
1776
11:49:07
43.55
43.60
43.55
-0.20
2
1775
11:48:41
43.55
43.60
43.55
-0.20
1
1773
11:47:02
43.55
43.60
43.55
-0.20
2
1772
11:47:00
43.55
43.60
43.55
-0.20
10
1770
11:46:27
43.55
43.60
43.55
-0.20
2
1760
11:46:26
43.55
43.60
43.55
-0.20
2
1758
11:46:26
43.55
43.60
43.55
-0.20
8
1756
11:46:26
43.55
43.60
43.55
-0.20
4
1748
11:46:26
43.55
43.60
43.55
-0.20
5
1744
11:46:26
43.55
43.60
43.55
-0.20
4
1739
11:46:26
43.55
43.60
43.55
-0.20
4
1735
11:46:26
43.55
43.60
43.55
-0.20
4
1731
11:46:26
43.55
43.60
43.55
-0.20
4
1727
11:46:26
43.55
43.60
43.55
-0.20
4
1723
11:45:55
43.55
43.60
43.55
-0.20
2
1719
11:45:54
43.55
43.60
43.55
-0.20
4
1717
11:42:38
43.55
43.60
43.55
-0.20
1
1713
11:41:02
43.55
43.60
43.55
-0.20
4
1712
11:40:53
43.55
43.60
43.60
-0.15
6
1708
11:39:51
43.55
43.60
43.55
-0.20
2
1702
11:39:38
43.50
43.60
43.50
-0.25
2
1700
11:39:37
43.50
43.55
43.55
-0.20
1
1698
11:39:37
43.50
43.55
43.55
-0.20
1
1697
11:39:37
43.55
43.60
43.55
-0.20
3
1696
11:39:37
43.55
43.60
43.55
-0.20
5
1693
11:38:57
43.55
43.60
43.55
-0.20
2
1688
11:38:57
43.55
43.60
43.55
-0.20
3
1686
11:38:54
43.55
43.60
43.55
-0.20
3
1683
11:38:53
43.55
43.60
43.55
-0.20
2
1680
11:38:53
43.55
43.60
43.55
-0.20
2
1678
11:38:53
43.55
43.60
43.55
-0.20
1
1676
11:38:52
43.50
43.55
43.55
-0.20
3
1675
11:37:19
43.55
43.60
43.55
-0.20
2
1672
11:37:18
43.55
43.60
43.55
-0.20
4
1670
11:37:18
43.55
43.60
43.55
-0.20
3
1666
11:37:18
43.55
43.60
43.55
-0.20
1
1663
11:36:22
43.55
43.65
43.55
-0.20
4
1662
11:35:57
43.55
43.65
43.55
-0.20
2
1658
11:35:56
43.55
43.65
43.55
-0.20
3
1656
11:35:55
43.55
43.65
43.55
-0.20
5
1653
11:35:55
43.55
43.65
43.65
-0.10
4
1648
11:35:55
43.60
43.65
43.60
-0.15
7
1644
11:35:55
43.60
43.65
43.60
-0.15
13
1637
11:35:55
43.65
43.70
43.65
-0.10
90
1624
11:35:29
43.65
43.70
43.65
-0.10
2
1534
11:35:23
43.65
43.70
43.65
-0.10
2
1532
11:35:10
43.65
43.70
43.65
-0.10
2
1530
11:33:41
43.65
43.70
43.65
-0.10
4
1528
11:33:40
43.65
43.70
43.65
-0.10
1
1524
11:32:52
43.65
43.70
43.65
-0.10
1
1523
11:32:51
43.65
43.70
43.65
-0.10
8
1522
11:32:00
43.65
43.70
43.70
-0.05
1
1514
11:29:26
43.65
43.70
43.65
-0.10
1
1513
11:28:57
43.65
43.70
43.65
-0.10
4
1512
11:26:43
43.65
43.70
43.65
-0.10
2
1508
11:26:16
43.65
43.70
43.65
-0.10
10
1506
11:25:26
43.65
43.70
43.70
-0.05
1
1496
11:22:16
43.65
43.70
43.65
-0.10
2
1495
11:21:39
43.65
43.70
43.65
-0.10
1
1493
11:19:06
43.65
43.70
43.70
-0.05
3
1492
11:18:54
43.65
43.70
43.65
-0.10
4
1489
11:18:44
43.65
43.70
43.65
-0.10
1
1485
11:17:41
43.65
43.70
43.65
-0.10
4
1484
11:17:25
43.65
43.70
43.70
-0.05
1
1480
11:16:43
43.65
43.70
43.65
-0.10
1
1479
11:16:00
43.65
43.70
43.65
-0.10
1
1478
11:10:55
43.65
43.70
43.65
-0.10
1
1477
11:10:04
43.65
43.70
43.65
-0.10
5
1476
11:10:00
43.65
43.70
43.65
-0.10
13
1471
11:09:55
43.65
43.70
43.65
-0.10
1
1458
11:09:40
43.65
43.70
43.65
-0.10
4
1457
11:06:40
43.65
43.70
43.70
-0.05
1
1453
11:05:57
43.65
43.70
43.70
-0.05
1
1452
11:02:45
43.65
43.70
43.70
-0.05
10
1451
10:59:05
43.65
43.70
43.70
-0.05
1
1441
10:59:05
43.65
43.70
43.70
-0.05
1
1440
10:59:05
43.65
43.70
43.70
-0.05
1
1439
10:59:05
43.65
43.70
43.70
-0.05
1
1438
10:59:05
43.65
43.70
43.70
-0.05
9
1437
10:56:40
43.65
43.70
43.70
-0.05
1
1428
10:56:40
43.65
43.70
43.70
-0.05
5
1427
10:56:40
43.65
43.70
43.70
-0.05
7
1422
10:55:22
43.65
43.70
43.70
-0.05
4
1415
10:55:19
43.65
43.70
43.70
-0.05
1
1411
10:55:19
43.65
43.70
43.70
-0.05
10
1410
10:55:00
43.65
43.70
43.65
-0.10
13
1400
10:54:40
43.65
43.70
43.65
-0.10
2
1387
10:52:50
43.65
43.70
43.70
-0.05
4
1385
10:51:29
43.65
43.70
43.65
-0.10
1
1381
10:51:13
43.60
43.70
43.70
-0.05
1
1380
10:49:31
43.60
43.70
43.60
-0.15
10
1379
10:48:33
43.60
43.65
43.65
-0.10
1
1369
10:48:30
43.60
43.70
43.70
-0.05
12
1368
10:48:22
43.60
43.65
43.65
-0.10
9
1356
10:48:22
43.60
43.65
43.65
-0.10
17
1347
10:48:22
43.60
43.65
43.65
-0.10
1
1330
10:48:22
43.60
43.65
43.65
-0.10
4
1329
10:48:22
43.60
43.65
43.65
-0.10
4
1325
10:48:22
43.60
43.65
43.65
-0.10
29
1321
10:48:22
43.60
43.65
43.65
-0.10
3
1292
10:48:21
43.60
43.65
43.65
-0.10
7
1289
10:48:20
43.60
43.65
43.65
-0.10
1
1282
10:46:36
43.60
43.65
43.65
-0.10
3
1281
10:46:35
43.60
43.65
43.65
-0.10
7
1278
10:46:20
43.60
43.65
43.65
-0.10
4
1271
10:46:19
43.60
43.65
43.65
-0.10
6
1267
10:46:17
43.60
43.65
43.65
-0.10
1
1261
10:46:17
43.60
43.65
43.65
-0.10
4
1260
10:46:16
43.60
43.65
43.60
-0.15
4
1256
10:46:16
43.60
43.65
43.65
-0.10
60
1252
10:46:16
43.60
43.65
43.65
-0.10
17
1192
10:46:16
43.60
43.65
43.65
-0.10
2
1175
10:46:16
43.60
43.65
43.65
-0.10
30
1173
10:45:35
43.60
43.65
43.60
-0.15
4
1143
10:45:11
43.60
43.65
43.60
-0.15
3
1139
10:45:10
43.60
43.65
43.60
-0.15
2
1136
10:43:05
43.60
43.65
43.60
-0.15
1
1134
10:40:00
43.65
43.70
43.60
-0.15
4
1133
10:40:00
43.65
43.70
43.65
-0.10
9
1129
10:38:05
43.65
43.70
43.65
-0.10
2
1120
10:36:59
43.65
43.70
43.65
-0.10
1
1118
10:33:50
43.65
43.70
43.70
-0.05
10
1117
10:31:42
43.60
43.70
43.60
-0.15
4
1107
10:27:34
43.65
43.70
43.65
-0.10
2
1103
10:27:14
43.65
43.70
43.65
-0.10
2
1101
10:25:43
43.65
43.70
43.65
-0.10
2
1099
10:25:00
43.65
43.70
43.65
-0.10
2
1097
10:25:00
43.65
43.70
43.65
-0.10
13
1095
10:22:28
43.65
43.70
43.65
-0.10
2
1082
10:21:16
43.65
43.75
43.65
-0.10
2
1080
10:21:13
43.65
43.75
43.75
0
1
1078
10:17:18
43.70
43.75
43.70
-0.05
1
1077
10:16:36
43.70
43.75
43.70
-0.05
2
1076
10:16:19
43.70
43.75
43.70
-0.05
1
1074
10:15:55
43.70
43.75
43.70
-0.05
2
1073
10:15:42
43.70
43.75
43.70
-0.05
1
1071
10:14:48
43.70
43.75
43.75
0
1
1070
10:12:35
43.65
43.75
43.65
-0.10
2
1069
10:10:01
43.70
43.75
43.65
-0.10
3
1067
10:10:01
43.70
43.75
43.70
-0.05
11
1064
10:09:57
43.70
43.75
43.70
-0.05
1
1053
10:09:52
43.65
43.70
43.70
-0.05
10
1052
10:09:25
43.65
43.70
43.70
-0.05
4
1042
10:09:21
43.60
43.70
43.70
-0.05
1
1038
10:09:20
43.60
43.65
43.65
-0.10
7
1037
10:09:20
43.60
43.65
43.65
-0.10
1
1030
10:09:19
43.60
43.65
43.60
-0.15
1
1029
10:09:18
43.55
43.60
43.60
-0.15
5
1028
10:09:18
43.55
43.60
43.60
-0.15
18
1023
10:09:18
43.55
43.60
43.60
-0.15
14
1005
10:09:18
43.55
43.60
43.60
-0.15
47
991
10:08:38
43.55
43.60
43.55
-0.20
2
944
10:06:58
43.55
43.60
43.55
-0.20
2
942
10:06:56
43.55
43.60
43.60
-0.15
2
940
10:06:10
43.55
43.60
43.55
-0.20
2
938
10:05:09
43.55
43.60
43.55
-0.20
2
936
10:05:08
43.55
43.60
43.55
-0.20
10
934
10:03:43
43.55
43.60
43.55
-0.20
2
924
10:03:31
43.55
43.60
43.60
-0.15
1
922
10:01:12
43.70
43.75
43.70
-0.05
1
921
10:01:12
43.70
43.80
43.70
-0.05
11
920
10:01:12
43.75
43.80
43.75
0
1
909
09:59:14
43.75
43.85
43.75
0
11
908
09:59:14
43.80
43.85
43.80
+0.05
17
897
09:59:14
43.80
43.85
43.80
+0.05
6
880
09:58:06
43.80
43.85
43.80
+0.05
1
874
09:56:11
43.80
43.90
43.80
+0.05
18
873
09:55:38
43.75
43.80
43.80
+0.05
21
855
09:55:00
43.75
43.80
43.75
0
13
834
09:54:28
43.75
43.80
43.80
+0.05
5
821
09:54:21
43.75
43.80
43.80
+0.05
1
816
09:54:19
43.75
43.80
43.80
+0.05
2
815
09:53:50
43.75
43.80
43.80
+0.05
1
813
09:53:48
43.75
43.80
43.80
+0.05
9
812
09:53:48
43.70
43.80
43.70
-0.05
3
803
09:53:48
43.70
43.75
43.75
0
50
800
09:53:47
43.70
43.75
43.75
0
1
750
09:53:47
43.70
43.75
43.75
0
2
749
09:53:47
43.70
43.75
43.75
0
60
747
09:51:30
43.70
43.75
43.70
-0.05
2
687
09:51:24
43.70
43.75
43.70
-0.05
2
685
09:50:32
43.70
43.75
43.70
-0.05
6
683
09:50:32
43.70
43.75
43.70
-0.05
8
677
09:50:32
43.60
43.70
43.70
-0.05
26
669
09:50:19
43.60
43.70
43.60
-0.15
13
643
09:50:13
43.60
43.70
43.70
-0.05
1
630
09:50:12
43.60
43.70
43.70
-0.05
1
629
09:50:11
43.60
43.65
43.65
-0.10
1
628
09:50:11
43.55
43.60
43.60
-0.15
15
627
09:50:11
43.50
43.55
43.55
-0.20
34
612
09:50:11
43.50
43.55
43.55
-0.20
1
578
09:50:11
43.45
43.55
43.45
-0.30
1
577
09:50:11
43.45
43.50
43.50
-0.25
200
576
09:50:11
43.45
43.50
43.50
-0.25
3
376
09:49:20
43.45
43.50
43.45
-0.30
2
373
09:49:20
43.45
43.50
43.45
-0.30
2
371
09:49:05
43.45
43.50
43.45
-0.30
1
369
09:49:05
43.45
43.50
43.45
-0.30
2
368
09:48:34
43.45
43.50
43.45
-0.30
2
366
09:47:56
43.45
43.50
43.45
-0.30
2
364
09:47:46
43.45
43.50
43.45
-0.30
2
362
09:47:45
43.45
43.50
43.45
-0.30
1
360
09:47:38
43.45
43.50
43.45
-0.30
2
359
09:47:38
43.45
43.50
43.50
-0.25
1
357
09:47:36
43.45
43.50
43.45
-0.30
1
356
09:47:36
43.45
43.50
43.45
-0.30
4
355
09:47:18
43.45
43.50
43.45
-0.30
2
351
09:47:14
43.45
43.50
43.45
-0.30
2
349
09:47:13
43.45
43.50
43.45
-0.30
1
347
09:47:13
43.45
43.50
43.45
-0.30
8
346
09:46:37
43.45
43.50
43.45
-0.30
1
338
09:46:13
43.45
43.50
43.45
-0.30
1
337
09:46:13
43.45
43.50
43.45
-0.30
2
336
09:45:32
43.45
43.50
43.45
-0.30
2
334
09:45:31
43.45
43.50
43.45
-0.30
2
332
09:45:17
43.45
43.50
43.45
-0.30
1
330
09:45:17
43.45
43.50
43.45
-0.30
2
329
09:45:01
43.45
43.50
43.45
-0.30
2
327
09:44:52
43.45
43.50
43.45
-0.30
2
325
09:44:15
43.40
43.45
43.45
-0.30
1
323
09:43:46
43.45
43.50
43.45
-0.30
1
322
09:42:52
43.45
43.50
43.45
-0.30
1
321
09:42:52
43.45
43.50
43.45
-0.30
2
320
09:42:17
43.45
43.50
43.45
-0.30
1
318
09:42:16
43.45
43.50
43.45
-0.30
1
317
09:42:16
43.45
43.50
43.45
-0.30
2
316
09:42:06
43.45
43.50
43.45
-0.30
2
314
09:41:59
43.45
43.50
43.45
-0.30
1
312
09:41:59
43.45
43.50
43.45
-0.30
2
311
09:40:57
43.45
43.50
43.45
-0.30
2
309
09:40:56
43.45
43.50
43.45
-0.30
2
307
09:39:09
43.45
43.50
43.45
-0.30
2
305
09:38:23
43.45
43.50
43.45
-0.30
1
303
09:38:23
43.45
43.50
43.45
-0.30
2
302
09:38:09
43.45
43.50
43.45
-0.30
2
300
09:38:07
43.45
43.50
43.45
-0.30
1
298
09:38:07
43.45
43.50
43.45
-0.30
9
297
09:38:04
43.45
43.50
43.50
-0.25
3
288
09:37:50
43.50
43.55
43.50
-0.25
1
285
09:37:50
43.50
43.55
43.50
-0.25
1
284
09:37:50
43.50
43.55
43.50
-0.25
2
283
09:37:49
43.50
43.55
43.50
-0.25
2
281
09:37:11
43.50
43.55
43.50
-0.25
2
279
09:37:08
43.50
43.55
43.50
-0.25
1
277
09:37:08
43.50
43.55
43.50
-0.25
2
276
09:37:02
43.50
43.55
43.50
-0.25
2
274
09:36:53
43.50
43.55
43.50
-0.25
1
272
09:36:47
43.50
43.55
43.50
-0.25
2
271
09:36:46
43.50
43.55
43.50
-0.25
1
269
09:36:46
43.50
43.55
43.50
-0.25
2
268
09:36:33
43.50
43.55
43.50
-0.25
2
266
09:36:04
43.50
43.55
43.55
-0.20
1
264
09:35:38
43.50
43.55
43.50
-0.25
2
263
09:35:37
43.50
43.55
43.50
-0.25
1
261
09:35:37
43.50
43.55
43.50
-0.25
2
260
09:35:37
43.50
43.55
43.50
-0.25
8
258
09:34:35
43.50
43.55
43.50
-0.25
2
250
09:33:50
43.50
43.55
43.50
-0.25
1
248
09:32:41
43.50
43.55
43.50
-0.25
1
247
09:32:26
43.50
43.55
43.50
-0.25
2
246
09:32:25
43.50
43.55
43.50
-0.25
1
244
09:32:25
43.50
43.55
43.50
-0.25
1
243
09:32:25
43.50
43.55
43.50
-0.25
2
242
09:31:11
43.50
43.55
43.50
-0.25
2
240
09:30:58
43.50
43.55
43.50
-0.25
1
238
09:30:51
43.50
43.55
43.50
-0.25
2
237
09:30:40
43.50
43.55
43.50
-0.25
1
235
09:30:31
43.50
43.55
43.50
-0.25
2
234
09:30:30
43.50
43.55
43.50
-0.25
1
232
09:30:30
43.50
43.55
43.50
-0.25
5
231
09:30:30
43.50
43.55
43.50
-0.25
1
226
09:30:29
43.50
43.55
43.50
-0.25
4
225
09:30:29
43.55
43.60
43.55
-0.20
31
221
09:30:21
43.55
43.60
43.55
-0.20
1
190
09:28:20
43.55
43.60
43.55
-0.20
2
189
09:28:01
43.55
43.60
43.55
-0.20
2
187
09:28:00
43.55
43.60
43.55
-0.20
1
185
09:26:52
43.55
43.60
43.55
-0.20
1
184
09:26:52
43.55
43.60
43.55
-0.20
4
183
09:26:28
43.55
43.60
43.55
-0.20
2
179
09:26:27
43.55
43.60
43.55
-0.20
1
177
09:26:27
43.55
43.60
43.55
-0.20
4
176
09:25:45
43.55
43.60
43.55
-0.20
1
172
09:25:45
43.55
43.60
43.55
-0.20
5
171
09:25:22
43.55
43.60
43.55
-0.20
2
166
09:25:21
43.55
43.60
43.55
-0.20
1
164
09:25:21
43.55
43.60
43.55
-0.20
1
163
09:25:21
43.55
43.60
43.55
-0.20
2
162
09:25:21
43.55
43.60
43.55
-0.20
12
160
09:25:20
43.55
43.60
43.55
-0.20
4
148
09:25:18
43.55
43.60
43.55
-0.20
2
144
09:24:49
43.55
43.60
43.55
-0.20
1
142
09:23:38
43.55
43.60
43.55
-0.20
1
141
09:23:38
43.55
43.60
43.55
-0.20
8
140
09:23:09
43.55
43.60
43.55
-0.20
2
132
09:21:57
43.55
43.60
43.55
-0.20
2
130
09:21:25
43.55
43.60
43.55
-0.20
1
128
09:20:21
43.55
43.60
43.55
-0.20
1
127
09:18:08
43.55
43.60
43.60
-0.15
1
126
09:18:07
43.55
43.60
43.55
-0.20
2
125
09:16:50
43.55
43.60
43.60
-0.15
1
123
09:15:49
43.55
43.60
43.60
-0.15
11
122
09:15:35
43.60
43.65
43.60
-0.15
5
111
09:15:32
43.60
43.65
43.60
-0.15
1
106
09:14:21
43.60
43.65
43.60
-0.15
2
105
09:13:53
43.60
43.65
43.60
-0.15
1
103
09:13:53
43.60
43.65
43.60
-0.15
1
102
09:13:53
43.60
43.65
43.60
-0.15
9
101
09:13:26
43.60
43.65
43.60
-0.15
1
92
09:12:41
43.60
43.65
43.60
-0.15
1
91
09:12:08
43.60
43.65
43.60
-0.15
1
90
09:12:08
43.65
43.70
43.65
-0.10
17
89
09:11:54
43.65
43.70
43.65
-0.10
2
72
09:11:54
43.65
43.70
43.65
-0.10
1
70
09:11:51
43.70
43.75
43.70
-0.05
6
69
09:11:40
43.65
43.75
43.65
-0.10
1
63
09:11:40
43.70
43.75
43.70
-0.05
20
62
09:11:31
43.70
43.75
43.70
-0.05
1
42
09:10:27
43.70
43.75
43.70
-0.05
9
41
09:10:26
43.70
43.75
43.70
-0.05
2
32
09:10:07
43.70
43.75
43.70
-0.05
1
30
09:10:07
43.70
43.75
43.70
-0.05
1
29
09:10:07
43.70
43.75
43.70
-0.05
1
28
09:08:01
43.70
43.75
43.75
0
3
27
09:07:14
43.70
43.75
43.75
0
1
24
09:04:59
43.70
43.75
43.75
0
1
23
09:04:00
43.70
43.75
43.75
0
1
22
09:03:57
43.70
43.75
43.75
0
1
21
09:03:46
43.70
43.75
43.75
0
1
20
09:03:41
43.70
43.75
43.70
-0.05
1
19
09:00:50
43.70
43.75
43.75
0
1
18
09:00:50
43.70
43.75
43.75
0
2
17
09:00:07
--
--
43.65
-0.10
15
15
其他人也逛...
PChome 購物儲值3,000元
寶島春風 抽取式衛生紙(130抽x8包x8串/箱)
ASUS PRIME GeForce RTX 4070 12GB OC 顯示卡
NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF
揪愛儲值-儲值3, 500元送35加碼金
Panasonic國際牌 11公升除濕機F-Y22EN
POCO X7 Pro 5G 12G/256GB
PChome 購物儲值50,000元
Meta QUEST3 虛擬實境VR MR 一體機 512GB
HITACHI日立 7公升舒適節電除濕機 RD-14FR
ASUS ROG Strix XG27UCS 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)
舒潔 棉柔舒適抽取衛生紙 100抽x12包x6串/箱
麥當勞薯條(大)即享券
統一超商10000元虛擬商品卡
PChome 購物儲值10,000元
個股名稱
【歐股盤後】跌多漲少☆
【能源盤後】挫逾1%☆
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
大同
群創
廣達
統一
緯創
網家
群創
大成鋼
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
DeepSeek是什麼
股市新聞
除權息
儲能概念股
CPO、BBU概念股
戰爭概念股
降息概念股
最近查詢
我的自選股
價量排行
即時重大訊息
‧
【盤前焦點】法人:川普政策干...
‧
八方雲集站穩美國市場 85度C今...
‧
聯電ADR13日下跌0.15美元跌幅2....
更多
加密貨幣
比特幣
BTC
81435.96
-2,288.96
-2.73%
以太幣
ETH
1875.00
-34.02
-1.78%
瑞波幣
XRP
2.26
0.02
0.86%
比特幣現金
BCH
329.48
-24.48
-6.92%
萊特幣
LTC
88.61
-2.88
-3.15%
卡達幣
ADA
0.704789
-0.03
-4.17%
波場幣
TRX
0.225808
0.00
1.26%
恆星幣
XLM
0.273106
0.01
5.21%
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。