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
特力屋辦理現金增資 目標3年內IPO
熱門
2024年國銀對中小企業放款增5716億元 創史上第4高
更新報價
上海商銀
(5876)
金融保險
上市
44.00
▲+0.45
+1.03%
2.13
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.45
4,850
43.95
29
44.00
27
44.00
44.25
43.65
43.55
+ 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
43.95
44.00
44.00
+0.45
2
4850
13:30:00
44.00
44.05
44.00
+0.45
606
4848
13:24:58
44.05
44.10
44.10
+0.55
1
4242
13:24:57
44.05
44.10
44.05
+0.50
6
4241
13:24:56
44.05
44.10
44.10
+0.55
1
4235
13:24:56
44.05
44.10
44.10
+0.55
3
4234
13:24:53
44.05
44.15
44.15
+0.60
1
4231
13:24:47
44.10
44.15
44.10
+0.55
21
4230
13:24:45
44.10
44.15
44.15
+0.60
1
4209
13:24:45
44.10
44.15
44.15
+0.60
1
4208
13:24:40
44.10
44.15
44.10
+0.55
1
4207
13:24:35
44.10
44.15
44.15
+0.60
3
4206
13:24:30
44.10
44.15
44.15
+0.60
3
4203
13:24:30
44.10
44.15
44.15
+0.60
3
4200
13:24:30
44.10
44.15
44.15
+0.60
3
4197
13:24:30
44.10
44.15
44.15
+0.60
2
4194
13:24:30
44.05
44.10
44.10
+0.55
2
4192
13:24:30
44.05
44.10
44.10
+0.55
4
4190
13:24:30
44.05
44.10
44.10
+0.55
8
4186
13:24:16
44.05
44.10
44.05
+0.50
3
4178
13:24:10
44.05
44.10
44.10
+0.55
15
4175
13:24:02
44.05
44.10
44.10
+0.55
9
4160
13:24:01
44.05
44.10
44.05
+0.50
1
4151
13:23:59
44.05
44.10
44.10
+0.55
5
4150
13:23:53
44.05
44.10
44.05
+0.50
1
4145
13:23:44
44.05
44.10
44.10
+0.55
1
4144
13:23:40
44.05
44.10
44.10
+0.55
5
4143
13:23:26
44.05
44.10
44.10
+0.55
1
4138
13:23:21
44.05
44.10
44.10
+0.55
4
4137
13:23:21
44.05
44.10
44.10
+0.55
5
4133
13:23:02
44.00
44.10
44.10
+0.55
5
4128
13:23:02
44.00
44.05
44.05
+0.50
9
4123
13:23:02
44.00
44.05
44.05
+0.50
1
4114
13:22:50
44.00
44.05
44.05
+0.50
1
4113
13:22:43
44.00
44.05
44.05
+0.50
5
4112
13:22:24
44.00
44.05
44.05
+0.50
5
4107
13:22:22
44.00
44.05
44.00
+0.45
18
4102
13:22:17
44.00
44.05
44.05
+0.50
4
4084
13:22:05
44.00
44.05
44.05
+0.50
5
4080
13:22:02
44.00
44.05
44.05
+0.50
9
4075
13:21:46
44.00
44.05
44.05
+0.50
5
4066
13:21:42
44.00
44.05
44.05
+0.50
6
4061
13:21:42
44.00
44.05
44.05
+0.50
1
4055
13:21:42
44.00
44.05
44.05
+0.50
1
4054
13:21:42
44.00
44.05
44.05
+0.50
1
4053
13:21:40
44.00
44.05
44.05
+0.50
1
4052
13:21:27
44.00
44.05
44.05
+0.50
5
4051
13:21:08
44.00
44.05
44.05
+0.50
5
4046
13:21:02
43.95
44.00
44.05
+0.50
6
4041
13:21:02
43.95
44.00
44.00
+0.45
3
4035
13:20:49
43.95
44.00
44.00
+0.45
5
4032
13:20:30
43.95
44.00
44.00
+0.45
5
4027
13:20:11
43.95
44.00
44.00
+0.45
5
4022
13:20:02
43.95
44.00
44.00
+0.45
9
4017
13:19:52
43.95
44.00
44.00
+0.45
5
4008
13:19:33
43.95
44.00
44.00
+0.45
5
4003
13:19:14
43.95
44.05
44.05
+0.50
5
3998
13:19:02
43.95
44.05
44.05
+0.50
9
3993
13:18:55
43.95
44.00
44.00
+0.45
5
3984
13:18:36
43.95
44.00
44.00
+0.45
5
3979
13:18:17
43.95
44.00
44.00
+0.45
5
3974
13:18:02
43.95
44.00
44.00
+0.45
9
3969
13:17:58
43.95
44.00
44.00
+0.45
5
3960
13:17:57
43.95
44.00
44.00
+0.45
1
3955
13:17:39
43.95
44.00
44.00
+0.45
5
3954
13:17:30
43.95
44.00
44.00
+0.45
1
3949
13:17:20
43.95
44.00
44.00
+0.45
5
3948
13:17:02
43.95
44.00
44.00
+0.45
10
3943
13:17:01
43.95
44.00
44.00
+0.45
5
3933
13:16:42
43.95
44.00
44.00
+0.45
5
3928
13:16:23
43.95
44.05
44.05
+0.50
5
3923
13:16:17
43.95
44.05
43.95
+0.40
1
3918
13:16:04
43.95
44.05
44.05
+0.50
5
3917
13:16:02
43.95
44.05
44.05
+0.50
10
3912
13:15:57
44.00
44.05
44.00
+0.45
19
3902
13:15:45
44.00
44.05
44.05
+0.50
5
3883
13:15:26
43.95
44.05
44.05
+0.50
5
3878
13:15:07
43.95
44.05
44.05
+0.50
5
3873
13:15:02
43.95
44.05
44.05
+0.50
10
3868
13:14:55
44.00
44.05
44.00
+0.45
3
3858
13:14:48
44.00
44.05
44.05
+0.50
5
3855
13:14:45
44.00
44.05
44.00
+0.45
13
3850
13:14:36
44.00
44.05
44.00
+0.45
1
3837
13:14:34
44.00
44.05
44.00
+0.45
2
3836
13:14:29
44.00
44.05
44.00
+0.45
21
3834
13:14:29
44.00
44.05
44.05
+0.50
5
3813
13:14:28
43.95
44.00
44.00
+0.45
14
3808
13:14:10
43.95
44.00
44.00
+0.45
5
3794
13:14:02
43.95
44.00
44.00
+0.45
10
3789
13:13:51
43.95
44.00
44.00
+0.45
5
3779
13:13:32
43.95
44.00
44.00
+0.45
5
3774
13:13:13
43.95
44.00
44.00
+0.45
5
3769
13:13:08
43.95
44.00
44.00
+0.45
3
3764
13:13:02
43.95
44.00
44.00
+0.45
10
3761
13:12:54
43.95
44.00
44.00
+0.45
5
3751
13:12:35
43.95
44.00
44.00
+0.45
5
3746
13:12:17
43.95
44.00
44.00
+0.45
5
3741
13:12:10
43.95
44.00
44.00
+0.45
1
3736
13:12:02
43.95
44.00
44.00
+0.45
10
3735
13:11:59
44.00
44.05
44.00
+0.45
33
3725
13:11:59
44.00
44.05
44.00
+0.45
23
3692
13:11:59
44.00
44.05
44.05
+0.50
5
3669
13:11:42
44.00
44.05
44.05
+0.50
1
3664
13:11:41
44.00
44.05
44.05
+0.50
5
3663
13:11:34
44.00
44.05
44.00
+0.45
3
3658
13:11:23
44.00
44.05
44.05
+0.50
5
3655
13:11:10
44.00
44.05
44.05
+0.50
3
3650
13:11:07
44.00
44.05
44.05
+0.50
1
3647
13:11:07
44.00
44.05
44.05
+0.50
1
3646
13:11:06
44.00
44.05
44.05
+0.50
7
3645
13:11:06
44.00
44.05
44.05
+0.50
1
3638
13:11:06
44.00
44.05
44.05
+0.50
12
3637
13:11:05
44.00
44.05
44.05
+0.50
5
3625
13:11:02
44.00
44.05
44.05
+0.50
10
3620
13:11:01
44.00
44.05
44.05
+0.50
5
3610
13:10:47
44.00
44.05
44.05
+0.50
5
3605
13:10:40
44.00
44.05
44.00
+0.45
1
3600
13:10:29
44.00
44.05
44.05
+0.50
5
3599
13:10:27
44.00
44.05
44.05
+0.50
4
3594
13:10:21
44.00
44.05
44.05
+0.50
3
3590
13:10:16
44.00
44.05
44.05
+0.50
3
3587
13:10:14
44.00
44.05
44.05
+0.50
3
3584
13:10:11
44.00
44.05
44.05
+0.50
5
3581
13:10:02
44.00
44.05
44.05
+0.50
10
3576
13:09:53
44.00
44.05
44.05
+0.50
5
3566
13:09:35
44.00
44.05
44.05
+0.50
5
3561
13:09:17
44.00
44.05
44.05
+0.50
5
3556
13:09:02
44.00
44.05
44.05
+0.50
10
3551
13:08:59
44.00
44.05
44.05
+0.50
5
3541
13:08:41
44.00
44.05
44.05
+0.50
5
3536
13:08:23
44.00
44.05
44.05
+0.50
5
3531
13:08:05
44.00
44.05
44.05
+0.50
5
3526
13:08:02
44.00
44.05
44.05
+0.50
4
3521
13:08:02
44.00
44.05
44.05
+0.50
10
3517
13:08:00
44.00
44.05
44.05
+0.50
1
3507
13:07:59
44.00
44.05
44.05
+0.50
1
3506
13:07:47
44.00
44.05
44.05
+0.50
5
3505
13:07:29
44.00
44.05
44.05
+0.50
5
3500
13:07:11
44.00
44.05
44.05
+0.50
5
3495
13:07:08
44.00
44.05
44.05
+0.50
1
3490
13:07:05
44.00
44.05
44.00
+0.45
1
3489
13:07:04
44.00
44.05
44.05
+0.50
1
3488
13:07:02
44.00
44.05
44.05
+0.50
10
3487
13:06:53
44.00
44.05
44.05
+0.50
5
3477
13:06:45
44.00
44.05
44.05
+0.50
1
3472
13:06:35
44.00
44.05
44.05
+0.50
5
3471
13:06:30
44.00
44.05
44.05
+0.50
1
3466
13:06:17
44.00
44.05
44.05
+0.50
5
3465
13:06:02
44.00
44.05
44.05
+0.50
10
3460
13:05:59
44.00
44.05
44.05
+0.50
5
3450
13:05:43
44.00
44.05
44.00
+0.45
1
3445
13:05:41
44.00
44.05
44.05
+0.50
5
3444
13:05:23
44.00
44.05
44.05
+0.50
5
3439
13:05:05
44.00
44.05
44.05
+0.50
5
3434
13:05:02
44.00
44.05
44.05
+0.50
10
3429
13:04:53
44.00
44.05
44.00
+0.45
1
3419
13:04:47
44.00
44.05
44.05
+0.50
5
3418
13:04:29
44.00
44.05
44.05
+0.50
5
3413
13:04:11
44.00
44.05
44.05
+0.50
5
3408
13:04:02
44.00
44.05
44.05
+0.50
10
3403
13:03:53
44.00
44.05
44.05
+0.50
5
3393
13:03:49
44.05
44.10
44.05
+0.50
10
3388
13:03:49
44.05
44.10
44.05
+0.50
1
3378
13:03:49
44.05
44.10
44.05
+0.50
48
3377
13:03:17
44.05
44.10
44.10
+0.55
4
3329
13:03:02
44.05
44.10
44.10
+0.55
10
3325
13:02:59
44.05
44.10
44.10
+0.55
3
3315
13:02:57
44.05
44.10
44.05
+0.50
1
3312
13:02:57
44.05
44.10
44.10
+0.55
3
3311
13:02:57
44.05
44.10
44.05
+0.50
4
3308
13:02:57
44.05
44.10
44.05
+0.50
11
3304
13:02:54
44.00
44.10
44.10
+0.55
3
3293
13:02:41
44.00
44.10
44.10
+0.55
5
3290
13:02:23
44.00
44.10
44.10
+0.55
5
3285
13:02:05
44.00
44.05
44.05
+0.50
1
3280
13:02:05
44.00
44.05
44.05
+0.50
5
3279
13:02:02
44.00
44.05
44.05
+0.50
10
3274
13:01:47
44.00
44.05
44.05
+0.50
5
3264
13:01:29
44.00
44.05
44.05
+0.50
5
3259
13:01:24
43.95
44.00
44.00
+0.45
6
3254
13:01:24
43.95
44.00
44.00
+0.45
1
3248
13:01:24
43.95
44.00
44.00
+0.45
1
3247
13:01:11
43.95
44.00
44.00
+0.45
1
3246
13:01:11
43.95
44.00
44.00
+0.45
5
3245
13:01:10
43.95
44.00
44.00
+0.45
1
3240
13:01:02
43.95
44.00
44.00
+0.45
10
3239
13:00:53
43.95
44.00
44.00
+0.45
4
3229
13:00:53
43.95
44.00
44.00
+0.45
5
3225
13:00:35
43.95
44.00
44.00
+0.45
5
3220
13:00:35
43.95
44.00
44.00
+0.45
3
3215
13:00:35
43.95
44.00
44.00
+0.45
4
3212
13:00:27
43.95
44.00
44.00
+0.45
3
3208
13:00:26
43.95
44.00
44.00
+0.45
13
3205
13:00:17
43.95
44.00
44.00
+0.45
6
3192
13:00:02
43.95
44.00
43.95
+0.40
1
3186
13:00:02
43.95
44.00
44.00
+0.45
10
3185
12:59:59
43.95
44.00
44.00
+0.45
6
3175
12:59:02
43.95
44.00
44.00
+0.45
10
3169
12:58:33
43.95
44.00
44.00
+0.45
4
3159
12:58:02
43.95
44.00
44.00
+0.45
3
3155
12:58:02
43.95
44.00
44.00
+0.45
10
3152
12:58:00
43.95
44.00
44.00
+0.45
3
3142
12:57:52
43.95
44.00
43.95
+0.40
1
3139
12:57:02
43.95
44.00
44.00
+0.45
10
3138
12:56:02
43.95
44.00
44.00
+0.45
10
3128
12:55:50
43.95
44.00
44.00
+0.45
1
3118
12:55:02
43.95
44.00
44.00
+0.45
10
3117
12:54:02
43.95
44.00
44.00
+0.45
10
3107
12:53:02
43.95
44.05
44.05
+0.50
10
3097
12:52:30
44.00
44.05
44.00
+0.45
37
3087
12:52:28
44.00
44.05
44.00
+0.45
1
3050
12:52:22
44.00
44.05
44.05
+0.50
1
3049
12:52:11
44.00
44.05
44.05
+0.50
1
3048
12:52:02
44.00
44.05
44.05
+0.50
10
3047
12:51:35
44.00
44.05
44.05
+0.50
1
3037
12:51:13
44.05
44.10
44.05
+0.50
152
3036
12:51:13
44.05
44.10
44.05
+0.50
1
2884
12:51:06
44.05
44.10
44.10
+0.55
20
2883
12:51:02
44.05
44.10
44.10
+0.55
10
2863
12:50:59
44.05
44.10
44.10
+0.55
1
2853
12:50:40
44.05
44.10
44.10
+0.55
3
2852
12:50:38
44.05
44.10
44.10
+0.55
3
2849
12:50:30
44.05
44.10
44.10
+0.55
1
2846
12:50:23
44.05
44.10
44.10
+0.55
1
2845
12:50:18
44.05
44.10
44.10
+0.55
1
2844
12:50:18
44.05
44.10
44.10
+0.55
1
2843
12:50:18
44.05
44.10
44.10
+0.55
1
2842
12:50:02
44.05
44.10
44.10
+0.55
10
2841
12:49:47
44.05
44.10
44.10
+0.55
1
2831
12:49:11
44.00
44.10
44.10
+0.55
1
2830
12:49:02
44.00
44.05
44.05
+0.50
10
2829
12:48:59
44.00
44.05
44.05
+0.50
3
2819
12:48:52
44.00
44.05
44.05
+0.50
3
2816
12:48:49
44.00
44.05
44.05
+0.50
1
2813
12:48:39
44.00
44.05
44.00
+0.45
1
2812
12:48:35
44.00
44.05
44.05
+0.50
1
2811
12:48:21
44.00
44.05
44.05
+0.50
1
2810
12:48:11
44.00
44.05
44.05
+0.50
3
2809
12:48:02
44.00
44.05
44.05
+0.50
10
2806
12:47:59
44.00
44.05
44.05
+0.50
1
2796
12:47:23
44.00
44.05
44.05
+0.50
1
2795
12:47:03
44.00
44.05
44.05
+0.50
1
2794
12:47:02
44.00
44.05
44.05
+0.50
10
2793
12:46:47
44.00
44.05
44.05
+0.50
1
2783
12:46:15
44.00
44.05
44.05
+0.50
1
2782
12:46:11
44.00
44.05
44.05
+0.50
1
2781
12:46:02
44.00
44.05
44.05
+0.50
10
2780
12:45:35
44.00
44.05
44.05
+0.50
1
2770
12:45:28
44.00
44.05
44.05
+0.50
10
2769
12:45:10
44.00
44.05
44.05
+0.50
1
2759
12:45:02
44.00
44.05
44.05
+0.50
10
2758
12:44:59
44.00
44.05
44.05
+0.50
1
2748
12:44:23
44.00
44.05
44.05
+0.50
1
2747
12:44:02
44.00
44.05
44.05
+0.50
10
2746
12:43:47
44.00
44.05
44.05
+0.50
1
2736
12:43:34
44.05
44.10
44.05
+0.50
92
2735
12:43:34
44.05
44.10
44.05
+0.50
12
2643
12:43:22
44.05
44.10
44.10
+0.55
4
2631
12:43:16
44.05
44.10
44.10
+0.55
4
2627
12:43:11
44.05
44.10
44.10
+0.55
1
2623
12:43:02
44.05
44.10
44.10
+0.55
10
2622
12:42:35
44.00
44.10
44.10
+0.55
1
2612
12:42:30
44.00
44.05
44.05
+0.50
8
2611
12:42:02
44.00
44.05
44.05
+0.50
10
2603
12:41:59
44.00
44.05
44.05
+0.50
1
2593
12:41:40
44.00
44.05
44.05
+0.50
3
2592
12:41:23
44.00
44.05
44.05
+0.50
1
2589
12:41:22
44.00
44.05
44.05
+0.50
1
2588
12:41:03
44.00
44.05
44.05
+0.50
7
2587
12:41:02
44.00
44.05
44.05
+0.50
6
2580
12:41:02
44.00
44.05
44.05
+0.50
10
2574
12:40:49
44.00
44.05
44.00
+0.45
1
2564
12:40:49
44.00
44.05
44.05
+0.50
3
2563
12:40:47
44.00
44.05
44.05
+0.50
1
2560
12:40:11
44.00
44.05
44.05
+0.50
1
2559
12:40:02
44.00
44.05
44.05
+0.50
10
2558
12:39:30
44.00
44.05
44.05
+0.50
1
2548
12:39:27
44.00
44.05
44.00
+0.45
1
2547
12:39:26
44.00
44.05
44.05
+0.50
3
2546
12:39:10
44.00
44.05
44.00
+0.45
1
2543
12:39:02
44.00
44.05
44.05
+0.50
10
2542
12:38:30
44.00
44.05
44.05
+0.50
3
2532
12:38:25
44.00
44.05
44.05
+0.50
3
2529
12:38:21
44.00
44.05
44.05
+0.50
3
2526
12:38:02
44.00
44.05
44.05
+0.50
10
2523
12:37:31
44.00
44.05
44.00
+0.45
1
2513
12:37:02
44.00
44.05
44.05
+0.50
10
2512
12:36:02
44.00
44.05
44.05
+0.50
10
2502
12:36:01
44.00
44.05
44.00
+0.45
1
2492
12:35:52
44.00
44.05
44.00
+0.45
1
2491
12:35:20
44.00
44.05
44.00
+0.45
1
2490
12:35:02
43.95
44.00
44.05
+0.50
9
2489
12:35:02
43.95
44.00
44.00
+0.45
1
2480
12:34:13
43.95
44.05
43.95
+0.40
1
2479
12:34:10
43.95
44.05
44.05
+0.50
1
2478
12:34:02
43.95
44.05
44.05
+0.50
10
2477
12:33:35
43.95
44.05
44.05
+0.50
1
2467
12:33:19
43.95
44.00
44.00
+0.45
7
2466
12:33:17
44.00
44.05
44.00
+0.45
8
2459
12:33:17
44.00
44.05
44.00
+0.45
62
2451
12:33:02
44.00
44.05
44.05
+0.50
10
2389
12:32:34
44.00
44.05
44.00
+0.45
1
2379
12:32:02
44.00
44.05
44.05
+0.50
10
2378
12:31:28
43.95
44.00
44.00
+0.45
11
2368
12:31:02
43.95
44.00
44.00
+0.45
10
2357
12:30:55
43.95
44.00
43.95
+0.40
1
2347
12:30:52
44.00
44.05
44.00
+0.45
15
2346
12:30:52
43.95
44.00
44.00
+0.45
2
2331
12:30:52
44.00
44.05
44.00
+0.45
2
2329
12:30:52
44.00
44.05
44.00
+0.45
4
2327
12:30:52
44.00
44.05
44.00
+0.45
4
2323
12:30:52
44.00
44.05
44.00
+0.45
3
2319
12:30:52
44.00
44.05
44.00
+0.45
4
2316
12:30:52
44.00
44.05
44.00
+0.45
4
2312
12:30:52
44.00
44.05
44.00
+0.45
2
2308
12:30:52
44.00
44.05
44.00
+0.45
3
2306
12:30:43
43.95
44.00
44.00
+0.45
10
2303
12:30:14
43.95
44.00
43.95
+0.40
1
2293
12:30:02
43.95
44.00
44.00
+0.45
1
2292
12:30:02
43.95
44.00
44.00
+0.45
10
2291
12:29:42
43.95
44.00
44.00
+0.45
4
2281
12:29:40
43.95
44.00
44.00
+0.45
2
2277
12:29:40
43.95
44.00
44.00
+0.45
6
2275
12:29:40
43.95
44.00
44.00
+0.45
6
2269
12:29:40
43.95
44.00
44.00
+0.45
3
2263
12:29:40
43.95
44.00
43.95
+0.40
2
2260
12:29:20
43.95
44.00
43.95
+0.40
1
2258
12:29:16
43.95
44.00
43.95
+0.40
1
2257
12:28:50
43.95
44.00
44.00
+0.45
1
2256
12:28:49
43.95
44.00
44.00
+0.45
1
2255
12:28:35
43.95
44.00
44.00
+0.45
3
2254
12:28:33
43.90
43.95
43.95
+0.40
32
2251
12:28:33
43.90
43.95
43.95
+0.40
1
2219
12:28:32
43.90
43.95
43.95
+0.40
4
2218
12:27:37
43.90
43.95
43.90
+0.35
1
2214
12:27:14
43.90
43.95
43.95
+0.40
6
2213
12:27:14
43.90
43.95
43.95
+0.40
3
2207
12:26:08
43.90
43.95
43.95
+0.40
4
2204
12:25:58
43.90
43.95
43.90
+0.35
1
2200
12:25:41
43.90
43.95
43.90
+0.35
1
2199
12:24:19
43.90
43.95
43.90
+0.35
1
2198
12:23:30
43.90
43.95
43.95
+0.40
1
2197
12:22:40
43.90
43.95
43.90
+0.35
1
2196
12:21:32
43.90
43.95
43.90
+0.35
1
2195
12:21:20
43.90
43.95
43.90
+0.35
1
2194
12:21:20
43.95
44.00
43.95
+0.40
75
2193
12:21:20
43.95
44.00
43.95
+0.40
3
2118
12:21:20
43.95
44.00
43.95
+0.40
1
2115
12:21:12
43.95
44.00
44.00
+0.45
3
2114
12:21:11
43.95
44.00
44.00
+0.45
4
2111
12:21:04
43.95
44.00
43.95
+0.40
7
2107
12:21:03
43.95
44.00
43.95
+0.40
5
2100
12:21:01
43.95
44.00
43.95
+0.40
1
2095
12:20:19
43.95
44.00
44.00
+0.45
3
2094
12:20:02
43.95
44.00
44.00
+0.45
3
2091
12:19:27
43.95
44.00
43.95
+0.40
2
2088
12:19:22
43.95
44.00
43.95
+0.40
1
2086
12:18:47
43.95
44.00
44.00
+0.45
3
2085
12:18:47
43.95
44.00
44.00
+0.45
6
2082
12:18:43
43.95
44.00
44.00
+0.45
3
2076
12:18:35
43.95
44.00
44.00
+0.45
1
2073
12:18:27
43.95
44.00
44.00
+0.45
6
2072
12:18:10
43.95
44.00
44.00
+0.45
1
2066
12:17:59
43.95
44.00
44.00
+0.45
1
2065
12:17:43
43.95
44.00
43.95
+0.40
1
2064
12:17:39
43.95
44.00
44.00
+0.45
3
2063
12:17:23
43.95
44.00
44.00
+0.45
1
2060
12:16:47
43.95
44.00
44.00
+0.45
1
2059
12:16:30
43.95
44.00
44.00
+0.45
4
2058
12:16:30
43.95
44.00
44.00
+0.45
1
2054
12:16:30
43.95
44.00
44.00
+0.45
1
2053
12:16:11
43.95
44.00
44.00
+0.45
1
2052
12:16:04
43.95
44.00
43.95
+0.40
1
2051
12:15:35
43.95
44.05
44.05
+0.50
1
2050
12:15:13
43.95
44.05
44.05
+0.50
3
2049
12:14:25
43.95
44.05
43.95
+0.40
1
2046
12:14:05
43.95
44.05
44.05
+0.50
3
2045
12:13:59
43.95
44.05
44.05
+0.50
3
2042
12:13:49
43.95
44.00
44.00
+0.45
3
2039
12:13:10
43.95
44.00
44.00
+0.45
1
2036
12:12:50
43.95
44.00
44.00
+0.45
4
2035
12:12:46
43.95
44.00
43.95
+0.40
1
2031
12:12:30
43.95
44.00
44.00
+0.45
1
2030
12:11:38
43.95
44.00
44.00
+0.45
1
2029
12:11:30
43.95
44.00
44.00
+0.45
2
2028
12:11:24
43.95
44.00
44.00
+0.45
3
2026
12:11:24
43.95
44.00
44.00
+0.45
3
2023
12:11:24
43.95
44.00
44.00
+0.45
2
2020
12:11:22
43.95
44.00
44.00
+0.45
1
2018
12:11:22
43.95
44.00
44.00
+0.45
5
2017
12:11:22
43.95
44.00
44.00
+0.45
2
2012
12:11:22
43.95
44.00
44.00
+0.45
4
2010
12:11:22
43.95
44.00
44.00
+0.45
4
2006
12:11:22
43.95
44.00
44.00
+0.45
1
2002
12:11:22
43.95
44.00
44.00
+0.45
4
2001
12:11:07
43.95
44.00
43.95
+0.40
1
1997
12:10:30
43.95
44.00
44.00
+0.45
4
1996
12:09:28
43.95
44.00
43.95
+0.40
1
1992
12:09:07
43.95
44.00
44.00
+0.45
3
1991
12:09:07
43.95
44.00
44.00
+0.45
3
1988
12:08:54
43.95
44.00
44.00
+0.45
3
1985
12:08:10
43.95
44.00
44.00
+0.45
3
1982
12:07:49
43.95
44.00
43.95
+0.40
1
1979
12:07:10
43.95
44.00
44.00
+0.45
1
1978
12:06:30
43.95
44.00
44.00
+0.45
3
1977
12:06:27
43.95
44.00
44.00
+0.45
3
1974
12:06:10
43.95
44.00
43.95
+0.40
1
1971
12:05:36
43.95
44.00
44.00
+0.45
3
1970
12:04:31
43.95
44.00
43.95
+0.40
1
1967
12:04:28
43.95
44.00
44.00
+0.45
3
1966
12:04:23
43.95
44.00
44.00
+0.45
3
1963
12:04:23
43.95
44.00
44.00
+0.45
5
1960
12:04:11
43.95
44.00
44.00
+0.45
1
1955
12:02:52
43.95
44.00
43.95
+0.40
1
1954
12:01:50
43.95
44.00
44.00
+0.45
1
1953
12:01:28
43.95
44.00
43.95
+0.40
25
1952
12:01:13
43.95
44.00
43.95
+0.40
1
1927
11:59:35
44.00
44.05
44.00
+0.45
36
1926
11:59:34
43.95
44.05
43.95
+0.40
1
1890
11:59:19
43.95
44.05
44.05
+0.50
3
1889
11:59:19
43.95
44.05
43.95
+0.40
1
1886
11:58:28
43.95
44.05
44.05
+0.50
3
1885
11:57:55
43.95
44.05
43.95
+0.40
1
1882
11:56:45
43.95
44.05
44.05
+0.50
3
1881
11:56:43
43.95
44.05
44.05
+0.50
3
1878
11:56:38
43.95
44.05
44.05
+0.50
4
1875
11:56:30
43.95
44.05
44.05
+0.50
1
1871
11:56:16
43.95
44.05
43.95
+0.40
1
1870
11:56:09
43.95
44.00
44.00
+0.45
2
1869
11:56:09
43.95
44.00
44.00
+0.45
2
1867
11:56:09
43.95
44.00
44.00
+0.45
2
1865
11:56:09
43.95
44.00
44.00
+0.45
1
1863
11:56:09
43.95
44.00
44.00
+0.45
19
1862
11:56:09
43.95
44.00
44.00
+0.45
3
1843
11:55:47
43.95
44.00
44.00
+0.45
1
1840
11:54:37
43.95
44.00
43.95
+0.40
1
1839
11:54:13
43.95
44.00
44.00
+0.45
3
1838
11:54:11
43.90
43.95
43.95
+0.40
3
1835
11:54:11
43.90
43.95
43.95
+0.40
4
1832
11:54:06
43.90
43.95
43.95
+0.40
1
1828
11:54:05
43.90
43.95
43.95
+0.40
1
1827
11:54:05
43.90
43.95
43.95
+0.40
1
1826
11:54:05
43.90
43.95
43.95
+0.40
1
1825
11:54:05
43.90
43.95
43.95
+0.40
1
1824
11:54:05
43.90
43.95
43.95
+0.40
1
1823
11:54:05
43.90
43.95
43.95
+0.40
1
1822
11:54:05
43.90
43.95
43.95
+0.40
1
1821
11:54:05
43.90
43.95
43.95
+0.40
9
1820
11:53:57
43.90
43.95
43.95
+0.40
3
1811
11:53:57
43.90
43.95
43.90
+0.35
6
1808
11:52:58
43.90
43.95
43.90
+0.35
1
1802
11:51:52
43.90
43.95
43.95
+0.40
3
1801
11:51:52
43.90
43.95
43.95
+0.40
3
1798
11:51:44
43.90
43.95
43.95
+0.40
3
1795
11:51:19
43.90
43.95
43.95
+0.40
4
1792
11:51:19
43.90
43.95
43.90
+0.35
1
1788
11:50:50
43.90
43.95
43.95
+0.40
1
1787
11:50:36
43.90
43.95
43.90
+0.35
1
1786
11:49:40
43.90
43.95
43.90
+0.35
1
1785
11:48:35
43.90
43.95
43.95
+0.40
1
1784
11:48:01
43.90
43.95
43.90
+0.35
1
1783
11:47:59
43.90
43.95
43.95
+0.40
1
1782
11:47:23
43.90
43.95
43.95
+0.40
1
1781
11:46:47
43.90
43.95
43.95
+0.40
1
1780
11:46:46
43.95
44.00
43.95
+0.40
3
1779
11:46:46
43.95
44.00
43.95
+0.40
3
1776
11:46:46
43.95
44.00
43.95
+0.40
2
1773
11:46:46
43.95
44.00
43.95
+0.40
16
1771
11:46:38
43.95
44.00
43.95
+0.40
1
1755
11:46:22
43.95
44.00
43.95
+0.40
1
1754
11:46:15
43.95
44.00
43.95
+0.40
4
1753
11:46:11
43.95
44.00
44.00
+0.45
1
1749
11:45:35
43.95
44.00
44.00
+0.45
1
1748
11:45:30
43.95
44.00
44.00
+0.45
1
1747
11:44:59
43.95
44.00
44.00
+0.45
1
1746
11:44:52
43.95
44.00
43.95
+0.40
3
1745
11:44:48
43.95
44.00
43.95
+0.40
9
1742
11:44:43
43.95
44.00
43.95
+0.40
1
1733
11:44:39
43.95
44.00
44.00
+0.45
5
1732
11:44:23
43.95
44.00
44.00
+0.45
1
1727
11:43:47
43.90
44.00
44.00
+0.45
1
1726
11:43:34
43.95
44.00
43.95
+0.40
33
1725
11:43:34
43.95
44.00
43.95
+0.40
3
1692
11:43:11
43.90
44.00
44.00
+0.45
1
1689
11:43:04
43.90
44.00
43.90
+0.35
1
1688
11:42:35
43.90
44.00
44.00
+0.45
1
1687
11:42:18
43.90
44.00
43.90
+0.35
1
1686
11:41:59
43.90
43.95
43.95
+0.40
1
1685
11:41:59
43.90
43.95
43.95
+0.40
1
1684
11:41:59
43.90
43.95
43.95
+0.40
4
1683
11:41:59
43.90
43.95
43.95
+0.40
4
1679
11:41:59
43.90
43.95
43.95
+0.40
4
1675
11:41:59
43.90
43.95
43.95
+0.40
1
1671
11:41:55
43.90
43.95
43.95
+0.40
3
1670
11:41:34
43.90
43.95
43.95
+0.40
3
1667
11:41:25
43.90
43.95
43.90
+0.35
1
1664
11:41:23
43.90
43.95
43.95
+0.40
1
1663
11:40:47
43.90
43.95
43.95
+0.40
1
1662
11:40:11
43.90
43.95
43.95
+0.40
1
1661
11:40:10
43.90
43.95
43.95
+0.40
1
1660
11:39:46
43.90
43.95
43.90
+0.35
1
1659
11:39:45
43.90
43.95
43.95
+0.40
4
1658
11:39:28
43.90
43.95
43.90
+0.35
5
1654
11:39:27
43.90
43.95
43.95
+0.40
4
1649
11:39:13
43.90
43.95
43.95
+0.40
4
1645
11:38:07
43.90
43.95
43.90
+0.35
1
1641
11:36:43
43.90
43.95
43.95
+0.40
1
1640
11:36:28
43.90
43.95
43.90
+0.35
1
1639
11:35:56
43.90
43.95
43.95
+0.40
3
1638
11:34:50
43.90
43.95
43.95
+0.40
1
1635
11:34:49
43.90
43.95
43.90
+0.35
1
1634
11:34:47
43.90
43.95
43.95
+0.40
1
1633
11:34:11
43.90
43.95
43.95
+0.40
1
1632
11:33:35
43.90
44.00
44.00
+0.45
1
1631
11:33:11
43.95
44.00
43.95
+0.40
4
1630
11:33:11
43.95
44.00
43.95
+0.40
10
1626
11:33:11
43.95
44.00
43.95
+0.40
1
1616
11:33:10
43.95
44.00
43.95
+0.40
1
1615
11:33:00
43.95
44.00
43.95
+0.40
1
1614
11:32:59
43.95
44.00
44.00
+0.45
1
1613
11:32:23
43.95
44.00
44.00
+0.45
1
1612
11:31:47
43.90
44.00
44.00
+0.45
1
1611
11:31:31
43.95
44.00
43.95
+0.40
31
1610
11:31:31
43.95
44.00
43.95
+0.40
3
1579
11:31:31
43.95
44.00
43.95
+0.40
2
1576
11:31:31
43.95
44.00
43.95
+0.40
1
1574
11:31:11
43.95
44.00
44.00
+0.45
1
1573
11:30:35
43.95
44.00
44.00
+0.45
1
1572
11:29:52
43.95
44.00
43.95
+0.40
1
1571
11:29:30
43.95
44.00
44.00
+0.45
1
1570
11:29:00
43.95
44.00
44.00
+0.45
1
1569
11:28:13
43.95
44.05
43.95
+0.40
1
1568
11:27:51
44.00
44.05
44.00
+0.45
32
1567
11:27:51
44.00
44.05
44.00
+0.45
10
1535
11:27:15
44.00
44.05
44.05
+0.50
3
1525
11:27:13
44.00
44.05
44.05
+0.50
3
1522
11:27:11
43.95
44.00
44.00
+0.45
3
1519
11:26:34
43.95
44.00
43.95
+0.40
1
1516
11:24:55
43.95
44.00
44.00
+0.45
1
1515
11:24:55
43.95
44.00
44.00
+0.45
4
1514
11:24:55
43.95
44.00
44.00
+0.45
3
1510
11:24:55
43.95
44.00
43.95
+0.40
1
1507
11:24:44
43.95
44.00
44.00
+0.45
3
1506
11:23:50
43.95
44.00
44.00
+0.45
1
1503
11:23:16
43.95
44.00
43.95
+0.40
1
1502
11:22:43
43.95
44.00
44.00
+0.45
3
1501
11:22:43
43.95
44.00
44.00
+0.45
4
1498
11:22:16
43.95
44.00
44.00
+0.45
3
1494
11:21:37
43.95
44.00
43.95
+0.40
1
1491
11:21:15
43.95
44.00
44.00
+0.45
1
1490
11:20:14
43.95
44.00
44.00
+0.45
3
1489
11:19:58
43.95
44.00
44.00
+0.45
3
1486
11:19:58
43.95
44.00
44.00
+0.45
3
1483
11:19:58
43.95
44.00
43.95
+0.40
1
1480
11:19:49
43.95
44.00
44.00
+0.45
3
1479
11:19:19
43.95
44.00
44.00
+0.45
1
1476
11:18:30
43.95
44.00
44.00
+0.45
1
1475
11:18:19
43.95
44.00
43.95
+0.40
1
1474
11:17:36
43.95
44.00
44.00
+0.45
4
1473
11:17:21
43.95
44.00
44.00
+0.45
4
1469
11:16:40
43.95
44.00
43.95
+0.40
1
1465
11:15:13
43.95
44.00
44.00
+0.45
4
1464
11:15:01
43.95
44.00
43.95
+0.40
1
1460
11:13:55
43.95
44.00
43.95
+0.40
10
1459
11:13:22
43.95
44.00
43.95
+0.40
1
1449
11:13:10
43.95
44.00
44.00
+0.45
1
1448
11:11:43
43.95
44.00
43.95
+0.40
1
1447
11:11:19
44.00
44.05
44.00
+0.45
13
1446
11:11:19
44.00
44.05
44.00
+0.45
5
1433
11:11:19
44.00
44.05
44.00
+0.45
6
1428
11:10:33
44.00
44.05
44.00
+0.45
4
1422
11:10:33
44.00
44.05
44.00
+0.45
5
1418
11:10:12
44.00
44.05
44.00
+0.45
18
1413
11:10:04
44.00
44.05
44.00
+0.45
1
1395
11:08:25
44.00
44.05
44.00
+0.45
1
1394
11:08:18
44.00
44.05
44.00
+0.45
1
1393
11:07:50
44.00
44.05
44.05
+0.50
1
1392
11:07:30
44.05
44.10
44.05
+0.50
23
1391
11:07:30
44.05
44.10
44.05
+0.50
3
1368
11:07:30
44.05
44.10
44.05
+0.50
19
1365
11:07:20
44.05
44.10
44.05
+0.50
1
1346
11:06:46
44.05
44.10
44.05
+0.50
1
1345
11:05:07
44.05
44.10
44.05
+0.50
1
1344
11:04:22
44.05
44.10
44.05
+0.50
10
1343
11:03:28
44.05
44.10
44.05
+0.50
1
1333
11:03:15
44.05
44.15
44.15
+0.60
3
1332
11:03:07
44.05
44.10
44.10
+0.55
3
1329
11:02:59
44.05
44.10
44.10
+0.55
3
1326
11:02:59
44.05
44.10
44.10
+0.55
1
1323
11:02:52
44.05
44.10
44.10
+0.55
3
1322
11:02:38
44.05
44.10
44.10
+0.55
3
1319
11:02:23
44.05
44.10
44.10
+0.55
1
1316
11:01:49
44.05
44.10
44.05
+0.50
1
1315
11:01:47
44.05
44.10
44.10
+0.55
1
1314
11:01:11
44.05
44.10
44.10
+0.55
1
1313
11:00:43
44.00
44.10
44.10
+0.55
3
1312
11:00:35
44.00
44.10
44.10
+0.55
1
1309
11:00:16
44.00
44.10
44.10
+0.55
4
1308
11:00:16
44.00
44.10
44.10
+0.55
3
1304
11:00:11
44.00
44.10
44.10
+0.55
3
1301
11:00:10
44.00
44.10
44.00
+0.45
1
1298
10:59:59
44.00
44.05
44.05
+0.50
1
1297
10:59:23
44.00
44.05
44.05
+0.50
1
1296
10:58:47
44.00
44.10
44.10
+0.55
1
1295
10:58:31
43.95
44.10
44.10
+0.55
3
1294
10:58:31
43.95
44.10
43.95
+0.40
1
1291
10:58:14
43.95
44.10
44.10
+0.55
3
1290
10:57:44
43.95
44.05
44.05
+0.50
4
1287
10:57:19
43.95
44.00
44.00
+0.45
2
1283
10:56:52
43.95
44.05
43.95
+0.40
1
1281
10:56:50
43.95
44.00
44.00
+0.45
1
1280
10:56:50
43.95
44.00
44.00
+0.45
1
1279
10:55:25
43.95
44.00
44.00
+0.45
3
1278
10:55:13
43.95
44.00
43.95
+0.40
1
1275
10:55:05
43.95
44.00
44.00
+0.45
20
1274
10:54:00
43.95
44.00
43.95
+0.40
1
1254
10:53:49
43.95
44.00
44.00
+0.45
20
1253
10:53:34
43.95
44.00
43.95
+0.40
1
1233
10:51:55
43.95
44.00
43.95
+0.40
1
1232
10:51:30
43.95
44.00
44.00
+0.45
1
1231
10:51:28
43.95
44.00
44.00
+0.45
1
1230
10:51:26
43.95
44.00
44.00
+0.45
4
1229
10:51:26
44.05
44.10
44.00
+0.45
19
1225
10:51:26
44.05
44.10
44.05
+0.50
44
1206
10:50:30
44.05
44.10
44.10
+0.55
3
1162
10:50:16
44.05
44.10
44.05
+0.50
1
1159
10:48:37
44.05
44.10
44.05
+0.50
1
1158
10:47:59
44.00
44.05
44.05
+0.50
11
1157
10:46:58
44.00
44.05
44.00
+0.45
1
1146
10:46:56
44.00
44.05
44.00
+0.45
1
1145
10:46:54
44.05
44.10
44.05
+0.50
42
1144
10:46:26
44.05
44.10
44.10
+0.55
3
1102
10:46:10
44.05
44.10
44.10
+0.55
1
1099
10:45:36
44.00
44.05
44.05
+0.50
2
1098
10:45:36
44.00
44.05
44.05
+0.50
3
1096
10:45:27
44.00
44.05
44.05
+0.50
3
1093
10:45:19
44.00
44.05
44.00
+0.45
1
1090
10:44:24
44.00
44.05
44.00
+0.45
1
1089
10:44:08
44.00
44.05
44.00
+0.45
7
1088
10:43:57
44.00
44.05
44.05
+0.50
3
1081
10:43:40
44.00
44.05
44.00
+0.45
1
1078
10:43:22
44.00
44.05
44.05
+0.50
3
1077
10:42:01
44.00
44.05
44.00
+0.45
1
1074
10:41:42
44.00
44.05
44.00
+0.45
1
1073
10:40:37
44.00
44.05
44.00
+0.45
1
1072
10:40:22
44.00
44.10
44.00
+0.45
1
1071
10:39:15
44.05
44.10
44.05
+0.50
27
1070
10:39:06
44.00
44.05
44.05
+0.50
4
1043
10:39:06
44.00
44.05
44.05
+0.50
1
1039
10:38:43
44.00
44.05
44.00
+0.45
1
1038
10:38:14
44.00
44.05
44.05
+0.50
3
1037
10:38:14
44.00
44.05
44.05
+0.50
4
1034
10:38:06
44.00
44.05
44.05
+0.50
3
1030
10:37:42
44.00
44.05
44.00
+0.45
1
1027
10:37:41
44.00
44.05
44.05
+0.50
1
1026
10:37:06
44.00
44.05
44.05
+0.50
1
1025
10:37:04
44.00
44.05
44.00
+0.45
1
1024
10:36:31
44.00
44.05
44.05
+0.50
1
1023
10:35:56
44.00
44.05
44.05
+0.50
1
1022
10:35:25
44.00
44.05
44.00
+0.45
1
1021
10:35:21
44.00
44.05
44.05
+0.50
1
1020
10:35:10
44.00
44.05
44.00
+0.45
5
1019
10:34:56
44.00
44.05
44.05
+0.50
1
1014
10:34:46
44.00
44.05
44.05
+0.50
1
1013
10:34:11
44.00
44.05
44.05
+0.50
1
1012
10:33:46
44.00
44.05
44.00
+0.45
1
1011
10:33:36
44.00
44.05
44.05
+0.50
1
1010
10:33:06
44.00
44.05
44.05
+0.50
1
1009
10:33:01
44.00
44.10
44.10
+0.55
1
1008
10:32:26
44.00
44.10
44.10
+0.55
1
1007
10:32:18
44.00
44.05
44.05
+0.50
1
1006
10:32:17
44.05
44.10
44.05
+0.50
40
1005
10:32:11
44.05
44.10
44.05
+0.50
3
965
10:32:07
44.05
44.10
44.05
+0.50
1
962
10:31:58
44.05
44.10
44.10
+0.55
4
961
10:31:51
44.05
44.10
44.10
+0.55
1
957
10:31:48
44.05
44.10
44.05
+0.50
1
956
10:31:39
44.05
44.10
44.10
+0.55
1
955
10:31:16
44.05
44.10
44.10
+0.55
1
954
10:30:56
44.05
44.10
44.10
+0.55
3
953
10:30:56
44.05
44.10
44.05
+0.50
3
950
10:30:44
44.05
44.10
44.10
+0.55
3
947
10:30:41
44.05
44.10
44.10
+0.55
1
944
10:30:28
44.05
44.10
44.05
+0.50
1
943
10:30:12
44.05
44.10
44.10
+0.55
1
942
10:30:06
44.05
44.10
44.10
+0.55
1
941
10:29:50
44.05
44.10
44.10
+0.55
1
940
10:29:31
44.00
44.10
44.10
+0.55
1
939
10:29:28
44.00
44.10
44.10
+0.55
3
938
10:28:56
44.00
44.05
44.05
+0.50
1
935
10:28:49
44.00
44.05
44.00
+0.45
1
934
10:28:36
44.00
44.05
44.05
+0.50
3
933
10:28:21
44.00
44.05
44.05
+0.50
1
930
10:28:21
44.00
44.05
44.05
+0.50
3
929
10:28:21
44.00
44.05
44.05
+0.50
4
926
10:28:17
44.00
44.05
44.05
+0.50
3
922
10:28:04
44.00
44.05
44.00
+0.45
1
919
10:27:46
44.00
44.05
44.05
+0.50
1
918
10:27:11
44.00
44.05
44.05
+0.50
1
917
10:27:10
44.00
44.05
44.00
+0.45
1
916
10:26:58
43.95
44.05
44.05
+0.50
1
915
10:26:36
43.95
44.00
44.00
+0.45
1
914
10:26:01
43.95
44.00
44.00
+0.45
1
913
10:26:01
43.95
44.00
44.00
+0.45
4
912
10:26:01
43.95
44.00
44.00
+0.45
1
908
10:25:49
43.95
44.00
44.00
+0.45
4
907
10:25:31
43.95
44.00
43.95
+0.40
1
903
10:25:26
43.95
44.00
44.00
+0.45
1
902
10:25:20
43.95
44.00
44.00
+0.45
2
901
10:24:55
43.95
44.00
43.95
+0.40
2
899
10:24:51
43.95
44.00
44.00
+0.45
1
897
10:24:43
43.95
44.00
44.00
+0.45
3
896
10:24:30
43.95
44.00
44.00
+0.45
1
893
10:24:16
43.95
44.00
44.00
+0.45
1
892
10:23:54
43.95
44.00
44.00
+0.45
1
891
10:23:52
43.95
44.00
43.95
+0.40
1
890
10:23:46
43.95
44.00
44.00
+0.45
2
889
10:23:41
43.95
44.00
44.00
+0.45
1
887
10:23:22
43.95
44.00
44.00
+0.45
3
886
10:23:06
43.95
44.00
44.00
+0.45
1
883
10:22:31
43.95
44.00
44.00
+0.45
2
882
10:22:31
43.95
44.00
44.00
+0.45
1
880
10:22:18
43.95
44.00
44.00
+0.45
3
879
10:22:18
43.95
44.00
44.00
+0.45
2
876
10:22:13
43.95
44.00
43.95
+0.40
1
874
10:21:56
43.95
44.00
44.00
+0.45
1
873
10:21:21
43.95
44.00
44.00
+0.45
1
872
10:21:12
43.95
44.00
44.00
+0.45
4
871
10:20:55
43.95
44.00
44.00
+0.45
4
867
10:20:46
43.95
44.00
44.00
+0.45
1
863
10:20:34
43.95
44.00
43.95
+0.40
1
862
10:20:30
43.95
44.00
44.00
+0.45
2
861
10:20:11
43.95
44.00
44.00
+0.45
1
859
10:20:00
43.95
44.00
44.00
+0.45
1
858
10:19:36
43.95
44.00
44.00
+0.45
1
857
10:19:01
43.95
44.00
44.00
+0.45
1
856
10:18:55
43.95
44.00
43.95
+0.40
1
855
10:18:33
43.95
44.00
44.00
+0.45
3
854
10:18:26
43.95
44.00
44.00
+0.45
1
851
10:17:59
43.95
44.00
44.00
+0.45
2
850
10:17:49
43.95
44.00
43.95
+0.40
1
848
10:17:45
43.95
44.00
43.95
+0.40
3
847
10:17:28
43.95
44.00
43.95
+0.40
1
844
10:17:28
43.95
44.00
44.00
+0.45
4
843
10:17:16
43.95
44.00
43.95
+0.40
1
839
10:17:14
43.95
44.00
44.00
+0.45
1
838
10:16:17
43.95
44.00
44.00
+0.45
4
837
10:16:00
43.95
44.00
44.00
+0.45
4
833
10:15:40
43.95
44.00
43.95
+0.40
1
829
10:15:40
43.95
44.00
43.95
+0.40
1
828
10:15:16
43.95
44.00
44.00
+0.45
3
827
10:14:45
43.95
44.00
44.00
+0.45
2
824
10:14:38
43.95
44.00
44.00
+0.45
1
822
10:13:47
43.95
44.00
44.00
+0.45
1
821
10:13:47
43.95
44.00
44.00
+0.45
1
820
10:13:47
43.95
44.00
44.00
+0.45
3
819
10:13:33
43.95
44.00
44.00
+0.45
3
816
10:11:11
43.95
44.00
44.00
+0.45
3
813
10:11:06
43.95
44.00
44.00
+0.45
3
810
10:10:20
43.95
44.00
44.00
+0.45
5
807
10:10:19
43.95
44.00
44.00
+0.45
1
802
10:10:17
43.95
44.00
44.00
+0.45
7
801
10:09:57
43.95
44.00
44.00
+0.45
10
794
10:08:42
43.95
44.00
44.00
+0.45
4
784
10:08:39
43.95
44.00
44.00
+0.45
3
780
10:08:39
43.95
44.00
44.00
+0.45
4
777
10:08:36
43.90
43.95
43.95
+0.40
1
773
10:08:36
43.90
43.95
43.95
+0.40
4
772
10:08:36
43.90
43.95
43.95
+0.40
4
768
10:08:31
43.90
43.95
43.95
+0.40
5
764
10:08:31
43.90
43.95
43.95
+0.40
3
759
10:08:31
43.90
43.95
43.95
+0.40
3
756
10:08:31
43.90
43.95
43.95
+0.40
4
753
10:08:30
43.90
43.95
43.95
+0.40
1
749
10:08:29
43.90
43.95
43.95
+0.40
1
748
10:08:10
43.90
43.95
43.95
+0.40
1
747
10:07:08
43.90
43.95
43.95
+0.40
1
746
10:05:40
43.90
43.95
43.95
+0.40
1
745
10:04:23
43.90
43.95
43.95
+0.40
1
744
10:03:18
43.90
43.95
43.95
+0.40
1
743
10:02:50
43.90
43.95
43.95
+0.40
1
742
10:02:06
43.90
43.95
43.95
+0.40
1
741
10:00:56
43.85
43.95
43.95
+0.40
1
740
10:00:21
43.85
43.95
43.95
+0.40
1
739
09:59:46
43.85
43.95
43.95
+0.40
1
738
09:59:11
43.85
43.95
43.95
+0.40
1
737
09:58:55
43.85
43.95
43.95
+0.40
3
736
09:58:36
43.85
43.95
43.95
+0.40
1
733
09:58:01
43.85
43.95
43.95
+0.40
1
732
09:57:26
43.85
43.95
43.95
+0.40
1
731
09:56:51
43.85
43.95
43.95
+0.40
1
730
09:56:33
43.90
43.95
43.90
+0.35
15
729
09:56:33
43.90
43.95
43.90
+0.35
1
714
09:56:32
43.90
43.95
43.90
+0.35
1
713
09:56:16
43.90
43.95
43.95
+0.40
1
712
09:55:41
43.90
43.95
43.95
+0.40
1
711
09:55:35
43.90
43.95
43.90
+0.35
2
710
09:55:06
43.90
43.95
43.95
+0.40
1
708
09:54:31
43.90
43.95
43.95
+0.40
1
707
09:54:26
43.90
43.95
43.95
+0.40
1
706
09:53:56
43.90
43.95
43.95
+0.40
1
705
09:53:21
43.90
43.95
43.95
+0.40
1
704
09:52:46
43.90
43.95
43.95
+0.40
1
703
09:52:20
43.90
43.95
43.90
+0.35
1
702
09:52:12
43.90
43.95
43.95
+0.40
1
701
09:51:45
43.90
43.95
43.90
+0.35
1
700
09:51:45
43.90
43.95
43.90
+0.35
1
699
09:51:36
43.90
43.95
43.95
+0.40
1
698
09:51:35
43.90
43.95
43.90
+0.35
1
697
09:51:01
43.90
43.95
43.95
+0.40
1
696
09:50:51
43.90
43.95
43.90
+0.35
3
695
09:50:26
43.90
43.95
43.95
+0.40
1
692
09:50:19
43.90
43.95
43.95
+0.40
1
691
09:50:11
43.90
43.95
43.95
+0.40
1
690
09:49:51
43.90
43.95
43.90
+0.35
2
689
09:49:09
43.90
43.95
43.95
+0.40
1
687
09:48:00
43.90
43.95
43.95
+0.40
1
686
09:46:58
43.90
43.95
43.95
+0.40
1
685
09:46:51
43.90
43.95
43.90
+0.35
3
684
09:46:50
43.90
43.95
43.95
+0.40
1
681
09:46:47
43.90
43.95
43.90
+0.35
1
680
09:45:50
43.90
43.95
43.95
+0.40
1
679
09:44:52
43.90
43.95
43.95
+0.40
1
678
09:44:32
43.90
44.00
43.90
+0.35
1
677
09:43:18
43.90
44.00
44.00
+0.45
1
676
09:43:06
43.90
44.00
44.00
+0.45
1
675
09:42:51
43.90
44.00
44.00
+0.45
1
674
09:42:16
43.90
44.00
44.00
+0.45
1
673
09:42:05
43.95
44.00
43.95
+0.40
7
672
09:41:57
43.95
44.00
44.00
+0.45
2
665
09:41:45
43.95
44.00
44.00
+0.45
1
663
09:41:41
43.95
44.00
44.00
+0.45
1
662
09:41:13
43.95
44.00
44.00
+0.45
1
661
09:41:10
43.95
44.00
44.00
+0.45
1
660
09:41:06
43.95
44.00
44.00
+0.45
1
659
09:40:15
43.95
44.00
43.95
+0.40
2
658
09:39:57
43.95
44.00
44.00
+0.45
2
656
09:38:29
43.95
44.00
44.00
+0.45
2
654
09:37:31
43.95
44.00
44.00
+0.45
1
652
09:37:03
43.95
44.00
44.00
+0.45
1
651
09:36:00
43.95
44.00
44.00
+0.45
1
650
09:36:00
43.95
44.00
43.95
+0.40
2
649
09:35:23
43.95
44.00
43.95
+0.40
3
647
09:34:44
43.95
44.00
44.00
+0.45
3
644
09:33:28
43.95
44.00
44.00
+0.45
1
641
09:33:28
43.95
44.00
43.95
+0.40
5
640
09:33:28
44.00
44.05
44.00
+0.45
20
635
09:33:28
44.00
44.05
44.00
+0.45
2
615
09:33:12
44.00
44.05
44.00
+0.45
1
613
09:32:57
44.00
44.05
44.00
+0.45
1
612
09:32:35
44.05
44.10
44.05
+0.50
3
611
09:32:34
44.05
44.10
44.05
+0.50
6
608
09:30:52
44.05
44.10
44.10
+0.55
4
602
09:28:41
44.05
44.10
44.10
+0.55
1
598
09:27:35
44.05
44.10
44.10
+0.55
1
597
09:27:06
44.05
44.10
44.05
+0.50
3
596
09:26:05
44.15
44.25
44.15
+0.60
16
593
09:26:05
44.20
44.25
44.20
+0.65
13
577
09:25:57
44.20
44.25
44.25
+0.70
1
564
09:25:54
44.25
44.30
44.25
+0.70
2
563
09:25:54
44.25
44.30
44.25
+0.70
4
561
09:25:45
44.20
44.25
44.25
+0.70
18
557
09:25:38
44.20
44.25
44.25
+0.70
3
539
09:25:22
44.20
44.25
44.25
+0.70
1
536
09:24:56
44.20
44.25
44.25
+0.70
1
535
09:24:46
44.20
44.25
44.25
+0.70
1
534
09:24:16
44.20
44.25
44.25
+0.70
3
533
09:24:12
44.20
44.25
44.25
+0.70
1
530
09:24:03
44.20
44.25
44.25
+0.70
2
529
09:23:44
44.20
44.25
44.25
+0.70
5
527
09:22:46
44.20
44.25
44.25
+0.70
3
522
09:22:45
44.20
44.25
44.25
+0.70
3
519
09:22:45
44.15
44.20
44.20
+0.65
10
516
09:22:28
44.15
44.20
44.20
+0.65
2
506
09:21:50
44.15
44.20
44.20
+0.65
2
504
09:21:31
44.15
44.20
44.20
+0.65
10
502
09:21:22
44.15
44.20
44.20
+0.65
1
492
09:21:12
44.15
44.20
44.20
+0.65
2
491
09:20:54
44.15
44.20
44.20
+0.65
1
489
09:20:52
44.20
44.25
44.20
+0.65
8
488
09:20:42
44.20
44.25
44.20
+0.65
30
480
09:20:42
44.20
44.25
44.25
+0.70
1
450
09:20:15
44.20
44.25
44.25
+0.70
1
449
09:19:59
44.15
44.20
44.20
+0.65
16
448
09:19:57
44.15
44.20
44.20
+0.65
2
432
09:19:32
44.15
44.20
44.20
+0.65
1
430
09:19:30
44.15
44.20
44.20
+0.65
2
429
09:19:01
44.15
44.20
44.15
+0.60
2
427
09:18:57
44.15
44.20
44.20
+0.65
1
425
09:18:48
44.15
44.20
44.20
+0.65
15
424
09:18:22
44.15
44.20
44.20
+0.65
1
409
09:18:18
44.15
44.20
44.20
+0.65
6
408
09:17:49
44.15
44.20
44.15
+0.60
5
402
09:17:19
44.15
44.20
44.20
+0.65
1
397
09:17:15
44.15
44.20
44.20
+0.65
5
396
09:17:12
44.15
44.20
44.20
+0.65
1
391
09:16:44
44.15
44.20
44.15
+0.60
1
390
09:16:39
44.15
44.20
44.20
+0.65
2
389
09:16:37
44.15
44.20
44.20
+0.65
1
387
09:16:09
44.15
44.20
44.20
+0.65
11
386
09:16:02
44.15
44.20
44.20
+0.65
1
375
09:15:31
44.15
44.20
44.20
+0.65
2
374
09:15:26
44.15
44.20
44.15
+0.60
1
372
09:15:12
44.15
44.20
44.20
+0.65
1
371
09:14:48
44.15
44.25
44.15
+0.60
1
370
09:14:47
44.15
44.20
44.20
+0.65
4
369
09:14:47
44.15
44.20
44.20
+0.65
50
365
09:14:42
44.15
44.20
44.15
+0.60
3
315
09:14:32
44.15
44.20
44.20
+0.65
5
312
09:14:30
44.15
44.20
44.20
+0.65
2
307
09:14:17
44.15
44.20
44.20
+0.65
1
305
09:13:59
44.15
44.20
44.15
+0.60
1
304
09:13:42
44.15
44.20
44.20
+0.65
1
303
09:13:40
44.15
44.20
44.15
+0.60
5
302
09:13:36
44.10
44.15
44.15
+0.60
44
297
09:13:36
44.10
44.15
44.15
+0.60
14
253
09:13:36
44.10
44.15
44.15
+0.60
1
239
09:13:16
44.10
44.20
44.10
+0.55
1
238
09:13:07
44.10
44.20
44.10
+0.55
1
237
09:13:07
44.05
44.15
44.15
+0.60
1
236
09:13:07
44.05
44.15
44.15
+0.60
6
235
09:13:07
44.00
44.10
44.10
+0.55
37
229
09:13:07
44.00
44.10
44.10
+0.55
4
192
09:13:07
44.00
44.10
44.10
+0.55
1
188
09:12:42
44.00
44.05
44.05
+0.50
15
187
09:12:42
43.95
44.00
44.00
+0.45
39
172
09:12:42
43.95
44.00
44.00
+0.45
2
133
09:12:32
43.95
44.00
44.00
+0.45
1
131
09:12:28
43.95
44.00
43.95
+0.40
2
130
09:12:20
43.95
44.00
43.95
+0.40
1
128
09:12:18
43.95
44.00
43.95
+0.40
1
127
09:11:57
43.95
44.00
44.00
+0.45
1
126
09:11:56
43.95
44.00
43.95
+0.40
1
125
09:11:51
43.95
44.00
44.00
+0.45
2
124
09:11:22
43.95
44.00
44.00
+0.45
1
122
09:10:50
43.95
44.00
44.00
+0.45
2
121
09:10:47
43.95
44.00
44.00
+0.45
1
119
09:10:46
43.95
44.00
44.00
+0.45
1
118
09:10:26
43.95
44.00
44.00
+0.45
1
117
09:10:05
43.80
43.95
43.95
+0.40
16
116
09:10:03
43.80
43.90
43.90
+0.35
1
100
09:09:37
43.80
43.90
43.90
+0.35
1
99
09:09:31
43.80
43.90
43.90
+0.35
3
98
09:09:02
43.80
43.90
43.90
+0.35
1
95
09:08:27
43.80
43.90
43.90
+0.35
1
94
09:07:52
43.80
43.90
43.90
+0.35
1
93
09:07:17
43.80
43.90
43.90
+0.35
1
92
09:07:07
43.80
43.90
43.90
+0.35
1
91
09:07:07
43.80
43.90
43.90
+0.35
1
90
09:07:01
43.80
43.90
43.90
+0.35
3
89
09:06:53
43.75
43.80
43.80
+0.25
5
86
09:05:08
43.65
43.80
43.80
+0.25
3
81
09:04:42
43.65
43.75
43.65
+0.10
1
78
09:04:42
43.75
43.80
43.75
+0.20
3
77
09:04:42
43.75
43.80
43.75
+0.20
7
74
09:04:42
43.75
43.80
43.75
+0.20
1
67
09:04:42
43.75
43.80
43.75
+0.20
1
66
09:04:42
43.75
43.80
43.75
+0.20
15
65
09:03:40
43.75
43.80
43.75
+0.20
2
50
09:01:03
43.75
43.90
43.75
+0.20
1
48
09:00:05
--
--
44.00
+0.45
47
47
其他人也逛...
MyCard 500點虛擬點數卡
HITACHI日立 7公升舒適節電除濕機 RD-14FR
MyCard 3000點虛擬點數卡
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
3M細滑牙線棒(150支)-附贈隨身盒
SAMSUNG Galaxy S24 Ultra (12G/512G)
【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證
【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證
寶島春風 抽取式衛生紙(130抽x8包x8串/箱)
MyCard 1000點虛擬點數卡
PChome 購物儲值100,000元
統一超商10000元虛擬商品卡
MyCard 1490點虛擬點數卡
【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證
羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠
個股名稱
【台股盤後】電子權值股表態 台...
聚陽看今年營運正面樂觀 布局近...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
宏達電
群創
廣達
統一
緯創
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
DeepSeek是什麼
股市新聞
除權息
戰爭概念股
CPO、BBU概念股
儲能概念股
降息概念股
最近查詢
我的自選股
價量排行
即時重大訊息
‧
宣德:新產能+新產品 看今年營...
‧
瀚宇博認購嘉聯益現增 持股比例...
‧
川普課鋼鋁關稅 中鋼董事長:與...
更多
加密貨幣
比特幣
BTC
97751.49
1,252.03
1.30%
以太幣
ETH
2688.68
60.03
2.28%
瑞波幣
XRP
2.48
0.08
3.47%
比特幣現金
BCH
340.19
15.31
4.71%
萊特幣
LTC
128.88
21.42
19.93%
卡達幣
ADA
0.805314
0.12
17.95%
波場幣
TRX
0.248352
0.02
6.80%
恆星幣
XLM
0.333651
0.02
6.06%
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。