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
《經濟》ISM：2月芝加哥PMI升至57.7
熱門
Anthropic與美國防部談判陷僵局 或被列供應鏈風險
更新報價
嘉聯益
(6153)
電子零組件業
上市
16.50
▲+0.55
+3.45%
0.94
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.55
5,798
16.45
81
16.50
30
15.90
16.55
15.70
15.95
+ 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
16.45
16.50
16.50
+0.55
4
5798
13:30:00
16.45
16.50
16.50
+0.55
183
5794
13:24:38
16.50
16.55
16.50
+0.55
1
5611
13:24:35
16.45
16.55
16.55
+0.60
18
5610
13:24:29
16.45
16.50
16.50
+0.55
2
5592
13:24:29
16.50
16.55
16.50
+0.55
3
5590
13:24:21
16.45
16.50
16.50
+0.55
1
5587
13:24:21
16.50
16.55
16.50
+0.55
4
5586
13:24:08
16.50
16.55
16.50
+0.55
1
5582
13:23:32
16.50
16.55
16.50
+0.55
1
5581
13:23:32
16.45
16.50
16.50
+0.55
2
5580
13:23:32
16.50
16.55
16.50
+0.55
1
5578
13:23:32
16.50
16.55
16.50
+0.55
1
5577
13:23:29
16.50
16.55
16.50
+0.55
1
5576
13:23:28
16.50
16.55
16.50
+0.55
4
5575
13:23:20
16.45
16.50
16.50
+0.55
7
5571
13:23:20
16.50
16.55
16.50
+0.55
13
5564
13:22:56
16.50
16.55
16.50
+0.55
1
5551
13:22:37
16.50
16.55
16.50
+0.55
5
5550
13:22:31
16.50
16.55
16.50
+0.55
3
5545
13:22:16
16.50
16.55
16.55
+0.60
2
5542
13:21:45
16.50
16.55
16.55
+0.60
2
5540
13:21:44
16.50
16.55
16.50
+0.55
2
5538
13:21:24
16.50
16.55
16.50
+0.55
1
5536
13:21:24
16.50
16.55
16.50
+0.55
1
5535
13:21:24
16.50
16.55
16.50
+0.55
4
5534
13:21:17
16.50
16.55
16.50
+0.55
1
5530
13:21:16
16.50
16.55
16.50
+0.55
1
5529
13:21:07
16.50
16.55
16.50
+0.55
1
5528
13:21:02
16.50
16.55
16.50
+0.55
1
5527
13:21:00
16.50
16.55
16.50
+0.55
2
5526
13:20:29
16.50
16.55
16.50
+0.55
1
5524
13:20:27
16.50
16.55
16.55
+0.60
1
5523
13:19:45
16.45
16.50
16.50
+0.55
49
5522
13:19:45
16.45
16.50
16.50
+0.55
2
5473
13:19:30
16.45
16.50
16.50
+0.55
1
5471
13:18:46
16.45
16.50
16.50
+0.55
1
5470
13:18:08
16.45
16.50
16.45
+0.50
5
5469
13:18:07
16.45
16.50
16.50
+0.55
1
5464
13:17:43
16.45
16.50
16.50
+0.55
10
5463
13:16:51
16.45
16.50
16.50
+0.55
1
5453
13:15:34
16.45
16.50
16.50
+0.55
1
5452
13:15:26
16.45
16.50
16.50
+0.55
3
5451
13:14:34
16.45
16.50
16.50
+0.55
1
5448
13:14:26
16.50
16.55
16.50
+0.55
6
5447
13:14:15
16.50
16.55
16.55
+0.60
1
5441
13:14:05
16.45
16.55
16.55
+0.60
1
5440
13:14:03
16.50
16.55
16.50
+0.55
1
5439
13:14:03
16.50
16.55
16.50
+0.55
7
5438
13:13:47
16.45
16.50
16.50
+0.55
6
5431
13:13:21
16.45
16.50
16.50
+0.55
1
5425
13:13:17
16.45
16.50
16.50
+0.55
1
5424
13:13:16
16.50
16.55
16.50
+0.55
1
5423
13:13:04
16.50
16.55
16.50
+0.55
3
5422
13:13:04
16.50
16.55
16.50
+0.55
10
5419
13:12:49
16.50
16.55
16.50
+0.55
2
5409
13:12:32
16.50
16.55
16.50
+0.55
8
5407
13:12:21
16.50
16.55
16.50
+0.55
11
5399
13:12:21
16.50
16.55
16.50
+0.55
5
5388
13:12:13
16.50
16.55
16.50
+0.55
6
5383
13:12:09
16.50
16.55
16.50
+0.55
2
5377
13:11:58
16.50
16.55
16.55
+0.60
3
5375
13:11:56
16.50
16.55
16.50
+0.55
7
5372
13:11:47
16.50
16.55
16.50
+0.55
10
5365
13:11:25
16.50
16.55
16.50
+0.55
5
5355
13:11:20
16.50
16.55
16.50
+0.55
2
5350
13:11:10
16.50
16.55
16.50
+0.55
10
5348
13:11:08
16.50
16.55
16.50
+0.55
1
5338
13:10:47
16.50
16.55
16.50
+0.55
1
5337
13:10:41
16.50
16.55
16.55
+0.60
7
5336
13:10:37
16.50
16.55
16.55
+0.60
1
5329
13:10:35
16.50
16.55
16.55
+0.60
3
5328
13:10:30
16.50
16.55
16.55
+0.60
1
5325
13:10:24
16.50
16.55
16.55
+0.60
1
5324
13:10:04
16.50
16.55
16.55
+0.60
1
5323
13:09:35
16.50
16.55
16.55
+0.60
1
5322
13:09:19
16.50
16.55
16.55
+0.60
5
5321
13:08:54
16.50
16.55
16.50
+0.55
2
5316
13:08:48
16.50
16.55
16.50
+0.55
10
5314
13:08:45
16.50
16.55
16.55
+0.60
50
5304
13:08:28
16.45
16.50
16.50
+0.55
17
5254
13:08:24
16.45
16.50
16.50
+0.55
1
5237
13:08:03
16.45
16.50
16.50
+0.55
1
5236
13:08:03
16.45
16.50
16.50
+0.55
1
5235
13:07:32
16.50
16.55
16.50
+0.55
4
5234
13:07:31
16.50
16.55
16.50
+0.55
3
5230
13:07:14
16.50
16.55
16.50
+0.55
1
5227
13:07:14
16.50
16.55
16.50
+0.55
2
5226
13:07:13
16.45
16.50
16.50
+0.55
1
5224
13:07:10
16.45
16.50
16.50
+0.55
1
5223
13:07:01
16.50
16.55
16.50
+0.55
3
5222
13:06:55
16.50
16.55
16.50
+0.55
7
5219
13:06:55
16.50
16.55
16.50
+0.55
5
5212
13:06:52
16.45
16.50
16.50
+0.55
1
5207
13:06:42
16.45
16.50
16.50
+0.55
10
5206
13:06:40
16.45
16.55
16.45
+0.50
1
5196
13:06:20
16.50
16.55
16.50
+0.55
2
5195
13:06:19
16.50
16.55
16.50
+0.55
2
5193
13:06:12
16.50
16.55
16.50
+0.55
1
5191
13:06:09
16.50
16.55
16.50
+0.55
1
5190
13:06:00
16.50
16.55
16.50
+0.55
5
5189
13:05:56
16.45
16.50
16.50
+0.55
209
5184
13:05:42
16.45
16.50
16.45
+0.50
1
4975
13:05:08
16.40
16.45
16.45
+0.50
7
4974
13:05:08
16.45
16.50
16.45
+0.50
3
4967
13:04:59
16.45
16.50
16.45
+0.50
5
4964
13:04:56
16.45
16.50
16.45
+0.50
1
4959
13:03:43
16.45
16.50
16.45
+0.50
5
4958
13:03:21
16.45
16.50
16.50
+0.55
2
4953
13:02:58
16.45
16.50
16.45
+0.50
2
4951
13:02:57
16.45
16.50
16.45
+0.50
30
4949
13:02:55
16.45
16.50
16.50
+0.55
1
4919
13:02:46
16.45
16.50
16.45
+0.50
10
4918
13:02:41
16.45
16.50
16.45
+0.50
1
4908
13:02:36
16.45
16.50
16.45
+0.50
2
4907
13:02:30
16.45
16.50
16.45
+0.50
2
4905
13:02:29
16.45
16.50
16.45
+0.50
1
4903
13:02:05
16.45
16.50
16.45
+0.50
1
4902
13:01:50
16.40
16.45
16.45
+0.50
1
4901
13:01:47
16.45
16.50
16.45
+0.50
2
4900
13:01:34
16.45
16.50
16.45
+0.50
1
4898
13:01:03
16.40
16.45
16.45
+0.50
2
4897
13:00:42
16.40
16.45
16.45
+0.50
5
4895
13:00:37
16.45
16.50
16.45
+0.50
2
4890
13:00:06
16.40
16.45
16.45
+0.50
5
4888
13:00:06
16.45
16.50
16.45
+0.50
5
4883
12:59:58
16.45
16.50
16.50
+0.55
1
4878
12:59:06
16.45
16.50
16.45
+0.50
2
4877
12:59:00
16.45
16.50
16.45
+0.50
1
4875
12:58:52
16.45
16.50
16.45
+0.50
1
4874
12:58:52
16.45
16.50
16.45
+0.50
1
4873
12:58:13
16.40
16.50
16.40
+0.45
3
4872
12:58:12
16.40
16.45
16.45
+0.50
94
4869
12:58:04
16.40
16.45
16.40
+0.45
1
4775
12:57:44
16.40
16.45
16.40
+0.45
1
4774
12:57:42
16.40
16.45
16.45
+0.50
1
4773
12:57:29
16.40
16.45
16.40
+0.45
10
4772
12:57:13
16.40
16.45
16.40
+0.45
10
4762
12:56:46
16.40
16.45
16.45
+0.50
1
4752
12:55:54
16.40
16.45
16.45
+0.50
1
4751
12:55:53
16.40
16.45
16.40
+0.45
1
4750
12:55:47
16.40
16.45
16.40
+0.45
4
4749
12:55:18
16.40
16.45
16.40
+0.45
1
4745
12:55:17
16.40
16.45
16.45
+0.50
4
4744
12:55:17
16.35
16.40
16.40
+0.45
1
4740
12:55:02
16.40
16.45
16.40
+0.45
2
4739
12:54:07
16.35
16.40
16.40
+0.45
1
4737
12:54:02
16.35
16.45
16.35
+0.40
1
4736
12:53:48
16.35
16.40
16.40
+0.45
4
4735
12:53:48
16.40
16.45
16.40
+0.45
1
4731
12:53:26
16.35
16.40
16.40
+0.45
1
4730
12:53:25
16.35
16.40
16.35
+0.40
5
4729
12:53:24
16.35
16.40
16.40
+0.45
16
4724
12:53:24
16.40
16.45
16.40
+0.45
15
4708
12:53:07
16.40
16.45
16.40
+0.45
1
4693
12:51:52
16.40
16.45
16.40
+0.45
2
4692
12:51:41
16.40
16.45
16.40
+0.45
1
4690
12:50:50
16.40
16.45
16.40
+0.45
3
4689
12:49:57
16.40
16.45
16.45
+0.50
2
4686
12:49:34
16.40
16.45
16.45
+0.50
2
4684
12:49:24
16.40
16.45
16.45
+0.50
1
4682
12:48:58
16.40
16.45
16.40
+0.45
2
4681
12:48:56
16.40
16.45
16.45
+0.50
1
4679
12:48:16
16.40
16.45
16.40
+0.45
1
4678
12:48:08
16.40
16.45
16.40
+0.45
2
4677
12:48:07
16.40
16.45
16.45
+0.50
1
4675
12:47:58
16.40
16.45
16.40
+0.45
10
4674
12:47:31
16.40
16.45
16.40
+0.45
1
4664
12:45:56
16.40
16.45
16.40
+0.45
1
4663
12:45:40
16.45
16.50
16.45
+0.50
2
4662
12:45:23
16.40
16.45
16.45
+0.50
5
4660
12:45:03
16.40
16.45
16.45
+0.50
6
4655
12:45:01
16.40
16.45
16.45
+0.50
2
4649
12:44:50
16.45
16.50
16.45
+0.50
8
4647
12:44:28
16.45
16.50
16.45
+0.50
1
4639
12:44:12
16.45
16.50
16.45
+0.50
4
4638
12:44:08
16.45
16.50
16.45
+0.50
2
4634
12:44:07
16.45
16.50
16.45
+0.50
1
4632
12:44:05
16.45
16.50
16.50
+0.55
30
4631
12:44:00
16.45
16.50
16.45
+0.50
2
4601
12:43:56
16.45
16.50
16.45
+0.50
1
4599
12:43:45
16.45
16.50
16.45
+0.50
2
4598
12:43:42
16.45
16.50
16.45
+0.50
2
4596
12:43:35
16.45
16.50
16.50
+0.55
1
4594
12:43:31
16.45
16.50
16.50
+0.55
1
4593
12:43:30
16.45
16.50
16.45
+0.50
2
4592
12:43:24
16.45
16.50
16.45
+0.50
2
4590
12:43:23
16.45
16.50
16.45
+0.50
1
4588
12:43:18
16.45
16.50
16.45
+0.50
1
4587
12:43:14
16.45
16.50
16.45
+0.50
2
4586
12:43:11
16.45
16.50
16.45
+0.50
1
4584
12:42:49
16.45
16.50
16.50
+0.55
8
4583
12:42:49
16.40
16.45
16.45
+0.50
174
4575
12:42:49
16.40
16.45
16.45
+0.50
11
4401
12:42:36
16.40
16.45
16.45
+0.50
2
4390
12:42:30
16.40
16.45
16.40
+0.45
5
4388
12:42:24
16.40
16.45
16.40
+0.45
10
4383
12:42:06
16.40
16.45
16.40
+0.45
1
4373
12:41:57
16.40
16.45
16.40
+0.45
2
4372
12:41:56
16.40
16.45
16.40
+0.45
4
4370
12:40:35
16.40
16.45
16.40
+0.45
5
4366
12:40:20
16.40
16.45
16.40
+0.45
5
4361
12:39:57
16.35
16.40
16.40
+0.45
1
4356
12:39:46
16.35
16.40
16.40
+0.45
20
4355
12:39:30
16.40
16.45
16.40
+0.45
1
4335
12:39:23
16.35
16.40
16.40
+0.45
9
4334
12:39:23
16.40
16.45
16.40
+0.45
1
4325
12:39:10
16.40
16.45
16.40
+0.45
5
4324
12:38:47
16.40
16.45
16.40
+0.45
5
4319
12:38:40
16.40
16.45
16.45
+0.50
2
4314
12:38:16
16.40
16.45
16.40
+0.45
1
4312
12:37:58
16.35
16.40
16.40
+0.45
53
4311
12:37:58
16.35
16.40
16.40
+0.45
30
4258
12:37:57
16.35
16.40
16.35
+0.40
2
4228
12:37:54
16.35
16.40
16.40
+0.45
1
4226
12:37:49
16.35
16.40
16.35
+0.40
1
4225
12:37:21
16.35
16.40
16.40
+0.45
1
4224
12:37:10
16.35
16.40
16.40
+0.45
1
4223
12:37:01
16.35
16.40
16.35
+0.40
10
4222
12:36:26
16.35
16.40
16.40
+0.45
2
4212
12:36:21
16.35
16.40
16.40
+0.45
3
4210
12:36:07
16.35
16.40
16.35
+0.40
2
4207
12:36:02
16.35
16.40
16.40
+0.45
1
4205
12:35:53
16.35
16.40
16.35
+0.40
1
4204
12:35:42
16.35
16.40
16.35
+0.40
1
4203
12:35:32
16.35
16.40
16.35
+0.40
1
4202
12:35:11
16.35
16.40
16.35
+0.40
1
4201
12:35:10
16.35
16.40
16.40
+0.45
7
4200
12:35:10
16.35
16.40
16.40
+0.45
1
4193
12:34:34
16.35
16.40
16.40
+0.45
1
4192
12:34:01
16.35
16.40
16.40
+0.45
1
4191
12:33:16
16.35
16.40
16.40
+0.45
13
4190
12:33:05
16.35
16.40
16.40
+0.45
2
4177
12:32:39
16.35
16.40
16.40
+0.45
1
4175
12:31:22
16.35
16.40
16.40
+0.45
3
4174
12:31:15
16.35
16.40
16.40
+0.45
1
4171
12:31:11
16.35
16.40
16.40
+0.45
2
4170
12:30:55
16.35
16.40
16.40
+0.45
2
4168
12:30:10
16.40
16.45
16.40
+0.45
1
4166
12:30:10
16.40
16.45
16.40
+0.45
2
4165
12:30:06
16.40
16.45
16.40
+0.45
1
4163
12:29:55
16.40
16.45
16.40
+0.45
1
4162
12:29:48
16.40
16.45
16.40
+0.45
3
4161
12:29:28
16.40
16.45
16.40
+0.45
1
4158
12:29:23
16.40
16.45
16.40
+0.45
1
4157
12:29:17
16.40
16.45
16.40
+0.45
10
4156
12:29:16
16.40
16.45
16.40
+0.45
2
4146
12:29:02
16.35
16.40
16.40
+0.45
9
4144
12:28:47
16.35
16.40
16.40
+0.45
1
4135
12:28:42
16.35
16.40
16.40
+0.45
2
4134
12:28:42
16.40
16.45
16.40
+0.45
8
4132
12:28:38
16.40
16.45
16.40
+0.45
2
4124
12:28:37
16.40
16.45
16.40
+0.45
1
4122
12:28:31
16.40
16.45
16.40
+0.45
1
4121
12:28:12
16.40
16.45
16.40
+0.45
10
4120
12:27:57
16.40
16.45
16.45
+0.50
2
4110
12:27:44
16.40
16.45
16.40
+0.45
1
4108
12:27:36
16.40
16.45
16.45
+0.50
11
4107
12:27:36
16.40
16.45
16.45
+0.50
1
4096
12:27:35
16.40
16.45
16.45
+0.50
8
4095
12:27:35
16.35
16.45
16.45
+0.50
15
4087
12:27:34
16.35
16.40
16.40
+0.45
82
4072
12:27:34
16.35
16.40
16.40
+0.45
40
3990
12:27:34
16.35
16.40
16.40
+0.45
1
3950
12:26:27
16.35
16.40
16.40
+0.45
2
3949
12:26:13
16.35
16.40
16.40
+0.45
1
3947
12:26:13
16.35
16.40
16.40
+0.45
1
3946
12:25:40
16.30
16.40
16.40
+0.45
1
3945
12:25:37
16.30
16.40
16.40
+0.45
9
3944
12:25:34
16.30
16.35
16.35
+0.40
13
3935
12:25:34
16.30
16.35
16.35
+0.40
66
3922
12:25:34
16.30
16.35
16.35
+0.40
9
3856
12:25:27
16.30
16.35
16.35
+0.40
2
3847
12:25:24
16.30
16.35
16.35
+0.40
8
3845
12:25:17
16.30
16.35
16.35
+0.40
5
3837
12:24:58
16.30
16.35
16.35
+0.40
1
3832
12:24:54
16.30
16.35
16.30
+0.35
2
3831
12:24:45
16.25
16.30
16.30
+0.35
3
3829
12:24:35
16.30
16.35
16.30
+0.35
1
3826
12:24:29
16.25
16.35
16.35
+0.40
30
3825
12:24:27
16.30
16.35
16.35
+0.40
11
3795
12:24:25
16.25
16.30
16.30
+0.35
107
3784
12:24:14
16.25
16.30
16.25
+0.30
2
3677
12:22:58
16.20
16.30
16.20
+0.25
1
3675
12:22:58
16.25
16.30
16.25
+0.30
11
3674
12:21:47
16.25
16.30
16.30
+0.35
4
3663
12:21:41
16.25
16.30
16.25
+0.30
1
3659
12:20:09
16.25
16.30
16.25
+0.30
2
3658
12:20:09
16.25
16.30
16.30
+0.35
13
3656
12:20:08
16.25
16.30
16.25
+0.30
1
3643
12:20:07
16.25
16.30
16.25
+0.30
1
3642
12:20:06
16.20
16.25
16.25
+0.30
7
3641
12:20:06
16.25
16.30
16.25
+0.30
3
3634
12:20:02
16.25
16.30
16.25
+0.30
2
3631
12:17:05
16.25
16.30
16.25
+0.30
1
3629
12:16:54
16.25
16.30
16.25
+0.30
5
3628
12:16:43
16.25
16.30
16.30
+0.35
10
3623
12:14:20
16.20
16.25
16.25
+0.30
1
3613
12:14:07
16.20
16.25
16.25
+0.30
9
3612
12:14:07
16.25
16.30
16.25
+0.30
11
3603
12:13:49
16.25
16.30
16.25
+0.30
1
3592
12:13:29
16.25
16.30
16.25
+0.30
1
3591
12:11:56
16.25
16.30
16.25
+0.30
1
3590
12:11:54
16.25
16.30
16.25
+0.30
2
3589
12:10:06
16.20
16.25
16.25
+0.30
1
3587
12:09:58
16.20
16.25
16.25
+0.30
5
3586
12:09:41
16.20
16.25
16.20
+0.25
10
3581
12:09:08
16.20
16.25
16.25
+0.30
9
3571
12:04:03
16.20
16.25
16.25
+0.30
1
3562
12:03:13
16.20
16.30
16.20
+0.25
2
3561
12:03:04
16.20
16.25
16.25
+0.30
12
3559
12:02:12
16.20
16.25
16.25
+0.30
1
3547
12:02:08
16.20
16.25
16.25
+0.30
2
3546
12:02:03
16.20
16.25
16.25
+0.30
9
3544
12:02:03
16.25
16.30
16.25
+0.30
1
3535
12:01:52
16.25
16.30
16.25
+0.30
4
3534
12:01:48
16.25
16.30
16.25
+0.30
10
3530
12:01:36
16.25
16.30
16.25
+0.30
10
3520
12:00:49
16.25
16.30
16.25
+0.30
1
3510
12:00:12
16.25
16.30
16.25
+0.30
1
3509
11:59:49
16.25
16.30
16.25
+0.30
10
3508
11:59:31
16.25
16.30
16.25
+0.30
1
3498
11:59:22
16.25
16.30
16.30
+0.35
1
3497
11:57:52
16.25
16.30
16.30
+0.35
10
3496
11:57:47
16.25
16.30
16.30
+0.35
2
3486
11:57:18
16.25
16.30
16.30
+0.35
4
3484
11:55:42
16.25
16.30
16.30
+0.35
2
3480
11:54:45
16.25
16.30
16.30
+0.35
2
3478
11:53:59
16.25
16.30
16.30
+0.35
4
3476
11:53:51
16.25
16.30
16.30
+0.35
1
3472
11:53:38
16.25
16.30
16.30
+0.35
10
3471
11:53:26
16.25
16.30
16.30
+0.35
25
3461
11:53:26
16.25
16.30
16.30
+0.35
1
3436
11:52:32
16.25
16.30
16.25
+0.30
8
3435
11:52:26
16.25
16.30
16.25
+0.30
10
3427
11:51:36
16.25
16.30
16.30
+0.35
2
3417
11:50:58
16.30
16.35
16.30
+0.35
1
3415
11:50:51
16.30
16.35
16.30
+0.35
1
3414
11:50:51
16.30
16.35
16.30
+0.35
1
3413
11:50:38
16.30
16.35
16.30
+0.35
1
3412
11:50:35
16.30
16.35
16.30
+0.35
2
3411
11:50:03
16.30
16.35
16.30
+0.35
1
3409
11:50:00
16.30
16.35
16.35
+0.40
6
3408
11:50:00
16.30
16.35
16.35
+0.40
1
3402
11:49:49
16.25
16.35
16.35
+0.40
1
3401
11:49:47
16.25
16.35
16.25
+0.30
1
3400
11:49:43
16.25
16.30
16.30
+0.35
53
3399
11:49:40
16.25
16.30
16.30
+0.35
10
3346
11:48:50
16.20
16.25
16.25
+0.30
1
3336
11:48:18
16.20
16.25
16.25
+0.30
2
3335
11:48:18
16.25
16.30
16.25
+0.30
13
3333
11:47:36
16.25
16.30
16.25
+0.30
1
3320
11:47:20
16.25
16.30
16.25
+0.30
2
3319
11:46:14
16.25
16.30
16.25
+0.30
6
3317
11:45:39
16.25
16.30
16.25
+0.30
5
3311
11:45:32
16.25
16.30
16.25
+0.30
2
3306
11:44:55
16.25
16.30
16.25
+0.30
1
3304
11:44:43
16.25
16.30
16.25
+0.30
10
3303
11:44:16
16.25
16.30
16.25
+0.30
1
3293
11:44:12
16.25
16.30
16.30
+0.35
21
3292
11:43:53
16.25
16.30
16.25
+0.30
1
3271
11:41:55
16.25
16.30
16.25
+0.30
1
3270
11:41:55
16.25
16.30
16.25
+0.30
1
3269
11:41:39
16.25
16.30
16.25
+0.30
2
3268
11:41:39
16.20
16.25
16.25
+0.30
6
3266
11:41:22
16.20
16.25
16.25
+0.30
1
3260
11:41:16
16.20
16.25
16.25
+0.30
3
3259
11:41:12
16.20
16.25
16.25
+0.30
1
3256
11:41:07
16.20
16.25
16.25
+0.30
2
3255
11:40:51
16.20
16.25
16.25
+0.30
2
3253
11:40:40
16.20
16.25
16.25
+0.30
3
3251
11:40:33
16.20
16.25
16.25
+0.30
1
3248
11:39:54
16.20
16.25
16.25
+0.30
11
3247
11:39:54
16.25
16.30
16.25
+0.30
9
3236
11:39:34
16.25
16.30
16.25
+0.30
5
3227
11:39:25
16.25
16.30
16.25
+0.30
10
3222
11:39:04
16.25
16.30
16.25
+0.30
1
3212
11:38:53
16.20
16.25
16.25
+0.30
2
3211
11:38:53
16.25
16.30
16.25
+0.30
1
3209
11:38:22
16.20
16.25
16.25
+0.30
1
3208
11:38:15
16.20
16.25
16.25
+0.30
1
3207
11:38:06
16.20
16.25
16.25
+0.30
6
3206
11:38:06
16.20
16.25
16.25
+0.30
12
3200
11:38:02
16.20
16.25
16.20
+0.25
1
3188
11:37:35
16.20
16.25
16.20
+0.25
1
3187
11:37:04
16.20
16.25
16.25
+0.30
1
3186
11:36:51
16.20
16.25
16.25
+0.30
1
3185
11:36:50
16.20
16.25
16.20
+0.25
2
3184
11:36:14
16.20
16.25
16.20
+0.25
2
3182
11:34:48
16.20
16.25
16.20
+0.25
3
3180
11:34:40
16.20
16.25
16.20
+0.25
1
3177
11:32:24
16.25
16.30
16.25
+0.30
2
3176
11:32:15
16.25
16.30
16.25
+0.30
1
3174
11:32:13
16.25
16.30
16.30
+0.35
1
3173
11:32:01
16.25
16.30
16.30
+0.35
1
3172
11:32:01
16.25
16.30
16.30
+0.35
1
3171
11:31:29
16.20
16.30
16.30
+0.35
10
3170
11:31:24
16.20
16.25
16.25
+0.30
6
3160
11:30:55
16.20
16.25
16.25
+0.30
8
3154
11:30:49
16.20
16.25
16.25
+0.30
11
3146
11:29:52
16.20
16.25
16.20
+0.25
2
3135
11:28:47
16.25
16.30
16.20
+0.25
4
3133
11:28:47
16.25
16.30
16.25
+0.30
3
3129
11:28:03
16.25
16.30
16.25
+0.30
5
3126
11:26:19
16.25
16.30
16.25
+0.30
5
3121
11:25:53
16.25
16.30
16.30
+0.35
1
3116
11:24:45
16.25
16.30
16.30
+0.35
1
3115
11:22:49
16.25
16.30
16.30
+0.35
13
3114
11:22:36
16.25
16.30
16.25
+0.30
4
3101
11:22:25
16.25
16.30
16.25
+0.30
5
3097
11:22:16
16.25
16.30
16.25
+0.30
1
3092
11:20:44
16.25
16.30
16.25
+0.30
1
3091
11:19:54
16.25
16.30
16.30
+0.35
5
3090
11:19:29
16.25
16.30
16.25
+0.30
1
3085
11:19:23
16.25
16.30
16.25
+0.30
5
3084
11:19:19
16.25
16.30
16.30
+0.35
2
3079
11:19:15
16.25
16.30
16.30
+0.35
1
3077
11:16:52
16.25
16.30
16.30
+0.35
2
3076
11:16:41
16.25
16.30
16.30
+0.35
2
3074
11:16:40
16.30
16.35
16.30
+0.35
1
3072
11:15:56
16.30
16.35
16.30
+0.35
6
3071
11:15:27
16.30
16.35
16.35
+0.40
2
3065
11:15:27
16.25
16.30
16.30
+0.35
85
3063
11:15:27
16.25
16.30
16.30
+0.35
20
2978
11:14:54
16.25
16.30
16.25
+0.30
1
2958
11:14:30
16.25
16.30
16.25
+0.30
1
2957
11:14:29
16.25
16.30
16.25
+0.30
1
2956
11:14:28
16.25
16.30
16.30
+0.35
9
2955
11:14:18
16.25
16.30
16.30
+0.35
1
2946
11:12:14
16.25
16.30
16.30
+0.35
1
2945
11:11:07
16.25
16.30
16.30
+0.35
1
2944
11:10:27
16.25
16.30
16.30
+0.35
1
2943
11:10:03
16.25
16.30
16.30
+0.35
1
2942
11:10:00
16.25
16.30
16.30
+0.35
1
2941
11:09:57
16.25
16.30
16.30
+0.35
4
2940
11:09:57
16.25
16.30
16.30
+0.35
1
2936
11:09:43
16.25
16.30
16.30
+0.35
1
2935
11:09:35
16.30
16.35
16.30
+0.35
2
2934
11:09:21
16.30
16.35
16.30
+0.35
1
2932
11:09:12
16.30
16.35
16.30
+0.35
5
2931
11:08:48
16.30
16.35
16.30
+0.35
1
2926
11:08:39
16.30
16.35
16.30
+0.35
10
2925
11:07:27
16.25
16.30
16.30
+0.35
2
2915
11:07:27
16.25
16.30
16.30
+0.35
5
2913
11:06:36
16.30
16.35
16.30
+0.35
2
2908
11:06:34
16.30
16.35
16.30
+0.35
1
2906
11:06:16
16.30
16.35
16.35
+0.40
1
2905
11:06:16
16.30
16.35
16.30
+0.35
4
2904
11:06:16
16.25
16.30
16.30
+0.35
4
2900
11:05:48
16.25
16.30
16.30
+0.35
5
2896
11:05:07
16.25
16.30
16.30
+0.35
2
2891
11:04:48
16.25
16.30
16.30
+0.35
1
2889
11:04:48
16.25
16.30
16.30
+0.35
4
2888
11:04:29
16.25
16.30
16.30
+0.35
1
2884
11:03:33
16.25
16.35
16.35
+0.40
1
2883
11:03:33
16.25
16.35
16.25
+0.30
15
2882
11:03:05
16.25
16.30
16.30
+0.35
1
2867
11:02:58
16.25
16.30
16.30
+0.35
2
2866
11:02:52
16.25
16.30
16.30
+0.35
2
2864
11:02:34
16.25
16.30
16.30
+0.35
2
2862
11:02:30
16.30
16.35
16.30
+0.35
3
2860
11:02:22
16.25
16.30
16.30
+0.35
2
2857
11:02:09
16.25
16.30
16.30
+0.35
5
2855
11:01:52
16.30
16.35
16.30
+0.35
1
2850
11:01:10
16.25
16.30
16.30
+0.35
1
2849
11:00:59
16.25
16.30
16.30
+0.35
1
2848
11:00:34
16.30
16.35
16.30
+0.35
1
2847
11:00:22
16.25
16.30
16.30
+0.35
8
2846
11:00:22
16.30
16.35
16.30
+0.35
2
2838
11:00:03
16.30
16.35
16.30
+0.35
3
2836
10:59:46
16.30
16.35
16.30
+0.35
1
2833
10:59:26
16.25
16.30
16.30
+0.35
1
2832
10:58:35
16.25
16.30
16.30
+0.35
1
2831
10:58:33
16.25
16.30
16.30
+0.35
5
2830
10:58:25
16.25
16.30
16.30
+0.35
1
2825
10:58:20
16.25
16.30
16.30
+0.35
2
2824
10:58:20
16.25
16.30
16.30
+0.35
1
2822
10:58:20
16.25
16.30
16.30
+0.35
1
2821
10:58:20
16.30
16.35
16.30
+0.35
11
2820
10:58:04
16.30
16.35
16.30
+0.35
11
2809
10:58:01
16.30
16.35
16.30
+0.35
2
2798
10:57:25
16.30
16.35
16.30
+0.35
1
2796
10:57:06
16.30
16.35
16.30
+0.35
1
2795
10:56:59
16.30
16.35
16.30
+0.35
2
2794
10:56:01
16.30
16.35
16.30
+0.35
1
2792
10:55:48
16.30
16.35
16.30
+0.35
2
2791
10:55:40
16.30
16.35
16.30
+0.35
1
2789
10:55:11
16.30
16.35
16.30
+0.35
1
2788
10:53:58
16.25
16.30
16.30
+0.35
2
2787
10:53:49
16.25
16.35
16.25
+0.30
3
2785
10:53:41
16.25
16.30
16.30
+0.35
1
2782
10:53:39
16.25
16.30
16.30
+0.35
1
2781
10:53:33
16.30
16.35
16.30
+0.35
2
2780
10:53:20
16.30
16.35
16.30
+0.35
1
2778
10:53:17
16.30
16.35
16.30
+0.35
1
2777
10:53:07
16.30
16.35
16.30
+0.35
2
2776
10:53:06
16.30
16.35
16.30
+0.35
2
2774
10:53:00
16.30
16.35
16.30
+0.35
2
2772
10:53:00
16.30
16.35
16.30
+0.35
1
2770
10:52:52
16.30
16.35
16.30
+0.35
2
2769
10:52:23
16.30
16.35
16.30
+0.35
1
2767
10:52:17
16.30
16.35
16.30
+0.35
1
2766
10:52:06
16.30
16.35
16.30
+0.35
1
2765
10:51:52
16.25
16.30
16.30
+0.35
10
2764
10:51:28
16.25
16.30
16.25
+0.30
3
2754
10:51:19
16.25
16.30
16.30
+0.35
1
2751
10:51:19
16.30
16.35
16.30
+0.35
1
2750
10:51:15
16.30
16.35
16.30
+0.35
2
2749
10:51:09
16.30
16.35
16.30
+0.35
2
2747
10:51:07
16.30
16.35
16.30
+0.35
4
2745
10:51:04
16.30
16.35
16.30
+0.35
2
2741
10:51:00
16.30
16.35
16.30
+0.35
1
2739
10:50:53
16.30
16.35
16.30
+0.35
5
2738
10:50:26
16.30
16.35
16.30
+0.35
1
2733
10:50:19
16.25
16.30
16.30
+0.35
5
2732
10:50:19
16.25
16.30
16.30
+0.35
35
2727
10:50:10
16.25
16.30
16.30
+0.35
2
2692
10:49:44
16.25
16.30
16.30
+0.35
12
2690
10:49:23
16.25
16.30
16.30
+0.35
2
2678
10:49:17
16.30
16.35
16.30
+0.35
7
2676
10:49:17
16.30
16.35
16.30
+0.35
1
2669
10:49:13
16.30
16.35
16.30
+0.35
3
2668
10:49:10
16.30
16.35
16.30
+0.35
2
2665
10:49:07
16.30
16.35
16.30
+0.35
2
2663
10:49:07
16.30
16.35
16.30
+0.35
1
2661
10:49:01
16.30
16.35
16.30
+0.35
3
2660
10:48:57
16.30
16.35
16.30
+0.35
5
2657
10:48:48
16.30
16.35
16.30
+0.35
1
2652
10:48:37
16.30
16.35
16.30
+0.35
1
2651
10:48:33
16.30
16.35
16.30
+0.35
15
2650
10:48:23
16.30
16.35
16.30
+0.35
1
2635
10:48:21
16.30
16.35
16.30
+0.35
1
2634
10:48:11
16.30
16.35
16.30
+0.35
15
2633
10:47:49
16.30
16.35
16.30
+0.35
1
2618
10:47:40
16.25
16.30
16.30
+0.35
90
2617
10:47:40
16.25
16.30
16.30
+0.35
50
2527
10:47:27
16.25
16.30
16.30
+0.35
5
2477
10:46:40
16.25
16.30
16.25
+0.30
1
2472
10:46:32
16.25
16.30
16.25
+0.30
1
2471
10:46:31
16.25
16.30
16.30
+0.35
5
2470
10:46:06
16.20
16.25
16.25
+0.30
44
2465
10:46:06
16.20
16.25
16.25
+0.30
11
2421
10:46:00
16.20
16.25
16.25
+0.30
1
2410
10:45:05
16.20
16.25
16.20
+0.25
1
2409
10:44:54
16.15
16.20
16.20
+0.25
2
2408
10:44:43
16.15
16.20
16.20
+0.25
1
2406
10:44:14
16.15
16.20
16.20
+0.25
1
2405
10:44:09
16.15
16.20
16.20
+0.25
1
2404
10:43:41
16.15
16.20
16.20
+0.25
3
2403
10:43:41
16.15
16.20
16.20
+0.25
5
2400
10:43:41
16.20
16.25
16.20
+0.25
1
2395
10:43:39
16.20
16.25
16.20
+0.25
1
2394
10:43:35
16.20
16.25
16.20
+0.25
5
2393
10:43:27
16.20
16.25
16.20
+0.25
5
2388
10:43:20
16.20
16.25
16.20
+0.25
1
2383
10:42:58
16.20
16.25
16.20
+0.25
3
2382
10:42:46
16.20
16.25
16.20
+0.25
1
2379
10:41:44
16.20
16.25
16.25
+0.30
1
2378
10:41:09
16.20
16.25
16.25
+0.30
3
2377
10:40:56
16.20
16.25
16.25
+0.30
1
2374
10:40:51
16.20
16.25
16.25
+0.30
10
2373
10:40:29
16.25
16.30
16.25
+0.30
17
2363
10:40:26
16.25
16.30
16.25
+0.30
10
2346
10:40:13
16.25
16.30
16.30
+0.35
1
2336
10:39:53
16.25
16.30
16.30
+0.35
15
2335
10:39:48
16.25
16.30
16.30
+0.35
1
2320
10:39:16
16.25
16.30
16.30
+0.35
1
2319
10:39:08
16.25
16.30
16.30
+0.35
1
2318
10:39:06
16.25
16.30
16.30
+0.35
2
2317
10:39:03
16.25
16.30
16.30
+0.35
1
2315
10:39:00
16.30
16.35
16.30
+0.35
8
2314
10:38:59
16.30
16.35
16.35
+0.40
1
2306
10:38:59
16.25
16.30
16.30
+0.35
2
2305
10:38:54
16.30
16.35
16.30
+0.35
8
2303
10:38:52
16.30
16.35
16.35
+0.40
1
2295
10:38:52
16.30
16.35
16.30
+0.35
2
2294
10:38:51
16.30
16.35
16.35
+0.40
10
2292
10:38:44
16.30
16.35
16.35
+0.40
1
2282
10:38:41
16.30
16.35
16.35
+0.40
5
2281
10:38:38
16.30
16.35
16.35
+0.40
3
2276
10:38:35
16.30
16.35
16.30
+0.35
1
2273
10:38:32
16.30
16.35
16.30
+0.35
1
2272
10:38:30
16.30
16.35
16.30
+0.35
1
2271
10:38:29
16.30
16.35
16.30
+0.35
3
2270
10:38:27
16.30
16.35
16.30
+0.35
1
2267
10:38:27
16.30
16.35
16.30
+0.35
1
2266
10:38:24
16.30
16.35
16.30
+0.35
2
2265
10:38:15
16.30
16.35
16.30
+0.35
2
2263
10:38:09
16.30
16.35
16.30
+0.35
1
2261
10:38:09
16.25
16.30
16.30
+0.35
92
2260
10:38:07
16.25
16.30
16.25
+0.30
1
2168
10:38:05
16.20
16.25
16.25
+0.30
80
2167
10:38:02
16.20
16.25
16.25
+0.30
8
2087
10:38:01
16.20
16.25
16.25
+0.30
2
2079
10:37:55
16.15
16.20
16.20
+0.25
16
2077
10:37:55
16.15
16.20
16.20
+0.25
13
2061
10:37:55
16.15
16.20
16.20
+0.25
50
2048
10:37:49
16.15
16.20
16.15
+0.20
3
1998
10:37:48
16.15
16.20
16.20
+0.25
18
1995
10:37:35
16.15
16.20
16.15
+0.20
3
1977
10:37:14
16.15
16.20
16.15
+0.20
1
1974
10:37:08
16.10
16.15
16.15
+0.20
70
1973
10:36:19
16.10
16.15
16.10
+0.15
2
1903
10:36:09
16.05
16.10
16.10
+0.15
1
1901
10:35:57
16.05
16.10
16.10
+0.15
1
1900
10:35:51
16.05
16.10
16.10
+0.15
3
1899
10:35:42
16.05
16.10
16.10
+0.15
5
1896
10:35:09
16.10
16.15
16.10
+0.15
1
1891
10:35:02
16.10
16.15
16.10
+0.15
1
1890
10:34:54
16.10
16.15
16.10
+0.15
1
1889
10:34:26
16.05
16.15
16.15
+0.20
2
1888
10:34:11
16.05
16.10
16.10
+0.15
5
1886
10:33:32
16.05
16.10
16.05
+0.10
1
1881
10:33:32
16.10
16.15
16.10
+0.15
18
1880
10:33:32
16.10
16.15
16.10
+0.15
1
1862
10:32:37
16.10
16.15
16.10
+0.15
1
1861
10:32:23
16.10
16.15
16.10
+0.15
1
1860
10:32:07
16.05
16.10
16.10
+0.15
3
1859
10:31:44
16.10
16.15
16.10
+0.15
1
1856
10:31:44
16.05
16.15
16.05
+0.10
1
1855
10:31:44
16.05
16.10
16.10
+0.15
5
1854
10:31:22
16.05
16.10
16.10
+0.15
2
1849
10:31:10
16.10
16.15
16.10
+0.15
1
1847
10:31:05
16.05
16.15
16.05
+0.10
1
1846
10:31:04
16.10
16.15
16.10
+0.15
1
1845
10:30:52
16.10
16.15
16.10
+0.15
4
1844
10:30:50
16.10
16.15
16.15
+0.20
1
1840
10:30:14
16.15
16.20
16.15
+0.20
1
1839
10:29:56
16.15
16.20
16.15
+0.20
11
1838
10:29:33
16.10
16.15
16.15
+0.20
9
1827
10:29:29
16.10
16.15
16.15
+0.20
1
1818
10:29:20
16.15
16.20
16.15
+0.20
3
1817
10:29:19
16.10
16.15
16.15
+0.20
3
1814
10:29:18
16.10
16.15
16.15
+0.20
1
1811
10:29:13
16.10
16.15
16.15
+0.20
10
1810
10:28:44
16.10
16.15
16.15
+0.20
1
1800
10:28:36
16.15
16.20
16.15
+0.20
1
1799
10:28:29
16.15
16.20
16.15
+0.20
1
1798
10:28:25
16.15
16.20
16.20
+0.25
1
1797
10:28:13
16.15
16.20
16.20
+0.25
1
1796
10:28:09
16.20
16.25
16.20
+0.25
35
1795
10:28:09
16.20
16.25
16.20
+0.25
10
1760
10:28:04
16.20
16.25
16.20
+0.25
10
1750
10:28:04
16.20
16.25
16.25
+0.30
1
1740
10:28:03
16.20
16.25
16.20
+0.25
2
1739
10:27:57
16.20
16.25
16.20
+0.25
1
1737
10:27:57
16.20
16.25
16.25
+0.30
1
1736
10:27:55
16.20
16.25
16.20
+0.25
1
1735
10:27:53
16.20
16.25
16.20
+0.25
1
1734
10:27:52
16.20
16.25
16.25
+0.30
19
1733
10:27:51
16.15
16.20
16.20
+0.25
2
1714
10:27:51
16.10
16.15
16.15
+0.20
1
1712
10:27:51
16.05
16.10
16.20
+0.25
56
1711
10:27:51
16.05
16.10
16.15
+0.20
54
1655
10:27:51
16.05
16.10
16.10
+0.15
90
1601
10:27:27
16.05
16.10
16.10
+0.15
2
1511
10:27:24
16.05
16.10
16.10
+0.15
1
1509
10:27:14
16.05
16.10
16.10
+0.15
1
1508
10:26:56
16.05
16.10
16.10
+0.15
17
1507
10:26:54
16.00
16.05
16.05
+0.10
54
1490
10:26:54
15.95
16.00
16.00
+0.05
116
1436
10:26:17
15.90
15.95
15.95
0
19
1320
10:26:17
15.90
15.95
15.95
0
17
1301
10:23:44
15.90
15.95
15.90
-0.05
8
1284
10:22:53
15.90
15.95
15.90
-0.05
1
1276
10:22:46
15.90
15.95
15.95
0
6
1275
10:22:09
15.90
15.95
15.90
-0.05
2
1269
10:19:52
15.90
15.95
15.90
-0.05
11
1267
10:19:17
15.90
15.95
15.90
-0.05
1
1256
10:18:20
15.90
15.95
15.90
-0.05
3
1255
10:17:39
15.90
15.95
15.95
0
1
1252
10:14:51
15.85
15.90
15.90
-0.05
3
1251
10:14:51
15.85
15.90
15.90
-0.05
5
1248
10:14:44
15.85
15.90
15.90
-0.05
1
1243
10:14:34
15.85
15.90
15.90
-0.05
2
1242
10:14:25
15.85
15.90
15.90
-0.05
5
1240
10:14:08
15.85
15.90
15.85
-0.10
1
1235
10:13:51
15.85
15.90
15.90
-0.05
5
1234
10:10:49
15.85
15.90
15.85
-0.10
2
1229
10:09:49
15.85
15.90
15.85
-0.10
1
1227
10:09:49
15.80
15.85
15.85
-0.10
1
1226
10:09:05
15.85
15.90
15.85
-0.10
2
1225
10:09:05
15.85
15.90
15.85
-0.10
15
1223
10:09:04
15.85
15.90
15.85
-0.10
1
1208
10:07:30
15.85
15.90
15.85
-0.10
5
1207
10:06:43
15.85
15.90
15.85
-0.10
27
1202
10:06:43
15.85
15.90
15.85
-0.10
4
1175
10:05:28
15.85
15.90
15.90
-0.05
5
1171
10:03:37
15.85
15.90
15.90
-0.05
1
1166
10:03:13
15.90
15.95
15.90
-0.05
1
1165
10:03:13
15.85
15.90
15.90
-0.05
1
1164
10:01:40
15.85
15.90
15.85
-0.10
1
1163
10:01:10
15.85
15.90
15.85
-0.10
1
1162
10:00:54
15.85
15.90
15.90
-0.05
1
1161
10:00:28
15.85
15.95
15.95
0
1
1160
10:00:08
15.85
15.95
15.95
0
1
1159
10:00:03
15.85
15.90
15.90
-0.05
1
1158
09:59:11
15.90
15.95
15.90
-0.05
1
1157
09:59:10
15.90
15.95
15.90
-0.05
1
1156
09:58:24
15.90
15.95
15.90
-0.05
11
1155
09:58:24
15.90
15.95
15.90
-0.05
5
1144
09:57:19
15.85
15.90
15.90
-0.05
4
1139
09:55:34
15.85
15.90
15.85
-0.10
4
1135
09:54:24
15.85
15.90
15.85
-0.10
10
1131
09:54:09
15.80
15.85
15.90
-0.05
3
1121
09:54:09
15.80
15.85
15.85
-0.10
2
1118
09:54:02
15.80
15.85
15.85
-0.10
1
1116
09:54:00
15.80
15.85
15.85
-0.10
1
1115
09:53:38
15.80
15.85
15.80
-0.15
10
1114
09:53:27
15.80
15.85
15.85
-0.10
1
1104
09:53:06
15.80
15.85
15.85
-0.10
1
1103
09:52:54
15.80
15.85
15.85
-0.10
2
1102
09:51:32
15.85
15.90
15.85
-0.10
1
1100
09:51:08
15.85
15.90
15.85
-0.10
1
1099
09:51:02
15.80
15.90
15.80
-0.15
5
1098
09:51:02
15.85
15.90
15.85
-0.10
1
1093
09:51:02
15.85
15.90
15.85
-0.10
52
1092
09:50:37
15.90
15.95
15.90
-0.05
10
1040
09:49:32
15.80
15.90
15.90
-0.05
10
1030
09:49:24
15.85
15.90
15.85
-0.10
1
1020
09:48:50
15.80
15.90
15.90
-0.05
1
1019
09:48:39
15.80
15.90
15.90
-0.05
1
1018
09:45:06
15.80
15.90
15.90
-0.05
1
1017
09:44:23
15.80
15.90
15.80
-0.15
3
1016
09:44:22
15.80
15.85
15.85
-0.10
3
1013
09:44:22
15.85
15.90
15.75
-0.20
15
1010
09:44:22
15.85
15.90
15.80
-0.15
31
995
09:44:22
15.85
15.90
15.85
-0.10
4
964
09:43:55
15.85
15.90
15.85
-0.10
1
960
09:43:53
15.85
15.90
15.85
-0.10
1
959
09:43:42
15.85
15.90
15.85
-0.10
1
958
09:43:14
15.85
15.95
15.85
-0.10
1
957
09:43:13
15.85
15.95
15.85
-0.10
5
956
09:41:42
15.85
15.95
15.85
-0.10
1
951
09:41:42
15.85
15.95
15.85
-0.10
2
950
09:41:40
15.85
15.90
15.90
-0.05
1
948
09:41:40
15.85
15.90
15.90
-0.05
1
947
09:40:44
15.85
15.90
15.90
-0.05
1
946
09:40:41
15.90
15.95
15.90
-0.05
1
945
09:40:37
15.90
15.95
15.90
-0.05
1
944
09:40:16
15.85
15.90
15.90
-0.05
29
943
09:40:16
15.85
15.90
15.90
-0.05
2
914
09:39:58
15.80
15.85
15.85
-0.10
4
912
09:39:47
15.80
15.85
15.85
-0.10
3
908
09:39:21
15.80
15.85
15.80
-0.15
1
905
09:37:33
15.80
15.85
15.80
-0.15
1
904
09:37:19
15.80
15.85
15.80
-0.15
1
903
09:37:15
15.80
15.85
15.85
-0.10
2
902
09:37:02
15.80
15.85
15.85
-0.10
1
900
09:36:36
15.80
15.85
15.80
-0.15
1
899
09:35:38
15.80
15.85
15.80
-0.15
3
898
09:35:13
15.85
15.90
15.85
-0.10
4
895
09:35:13
15.85
15.90
15.85
-0.10
9
891
09:35:13
15.80
15.85
15.85
-0.10
6
882
09:34:36
15.75
15.80
15.80
-0.15
14
876
09:34:36
15.75
15.80
15.80
-0.15
18
862
09:33:56
15.70
15.75
15.75
-0.20
2
844
09:33:39
15.70
15.75
15.75
-0.20
5
842
09:33:20
15.70
15.75
15.75
-0.20
1
837
09:33:13
15.75
15.80
15.75
-0.20
2
836
09:33:13
15.75
15.80
15.75
-0.20
2
834
09:33:10
15.70
15.75
15.75
-0.20
3
832
09:32:47
15.70
15.75
15.75
-0.20
1
829
09:32:43
15.70
15.75
15.75
-0.20
1
828
09:32:37
15.70
15.75
15.75
-0.20
5
827
09:32:35
15.70
15.75
15.75
-0.20
1
822
09:32:21
15.70
15.75
15.75
-0.20
5
821
09:32:21
15.70
15.75
15.75
-0.20
3
816
09:31:55
15.70
15.75
15.70
-0.25
1
813
09:31:37
15.70
15.75
15.70
-0.25
10
812
09:31:26
15.70
15.75
15.70
-0.25
1
802
09:31:26
15.70
15.75
15.70
-0.25
13
801
09:31:26
15.70
15.75
15.70
-0.25
5
788
09:30:32
15.70
15.75
15.70
-0.25
1
783
09:30:32
15.70
15.75
15.70
-0.25
7
782
09:30:32
15.70
15.75
15.70
-0.25
28
775
09:30:13
15.75
15.80
15.75
-0.20
2
747
09:30:13
15.70
15.75
15.75
-0.20
18
745
09:30:10
15.70
15.75
15.75
-0.20
2
727
09:30:03
15.70
15.75
15.75
-0.20
1
725
09:29:32
15.70
15.75
15.75
-0.20
1
724
09:29:30
15.70
15.75
15.70
-0.25
1
723
09:29:30
15.75
15.80
15.75
-0.20
7
722
09:29:26
15.75
15.80
15.75
-0.20
1
715
09:29:25
15.70
15.75
15.80
-0.15
7
714
09:29:25
15.70
15.75
15.75
-0.20
3
707
09:29:10
15.75
15.80
15.75
-0.20
5
704
09:28:42
15.70
15.75
15.75
-0.20
1
699
09:28:35
15.70
15.75
15.70
-0.25
1
698
09:28:19
15.70
15.80
15.70
-0.25
1
697
09:28:15
15.75
15.80
15.75
-0.20
5
696
09:28:07
15.75
15.80
15.75
-0.20
1
691
09:27:45
15.70
15.80
15.80
-0.15
3
690
09:27:28
15.70
15.80
15.80
-0.15
1
687
09:27:27
15.70
15.80
15.70
-0.25
1
686
09:27:27
15.75
15.80
15.75
-0.20
46
685
09:27:27
15.75
15.80
15.75
-0.20
2
639
09:27:27
15.75
15.80
15.75
-0.20
10
637
09:27:10
15.75
15.80
15.75
-0.20
1
627
09:26:31
15.75
15.85
15.75
-0.20
10
626
09:26:30
15.75
15.80
15.75
-0.20
5
616
09:26:00
15.80
15.85
15.80
-0.15
1
611
09:25:38
15.75
15.80
15.80
-0.15
1
610
09:24:54
15.80
15.85
15.80
-0.15
1
609
09:24:53
15.75
15.80
15.80
-0.15
3
608
09:24:28
15.80
15.85
15.80
-0.15
7
605
09:24:08
15.80
15.85
15.80
-0.15
4
598
09:23:45
15.80
15.85
15.80
-0.15
1
594
09:23:22
15.80
15.85
15.80
-0.15
23
593
09:22:15
15.75
15.80
15.80
-0.15
3
570
09:22:15
15.75
15.80
15.80
-0.15
10
567
09:21:42
15.75
15.80
15.80
-0.15
1
557
09:21:39
15.75
15.80
15.80
-0.15
1
556
09:21:31
15.75
15.80
15.80
-0.15
1
555
09:21:18
15.75
15.80
15.80
-0.15
1
554
09:20:25
15.75
15.80
15.75
-0.20
10
553
09:20:09
15.75
15.85
15.75
-0.20
3
543
09:20:09
15.75
15.85
15.75
-0.20
1
540
09:20:09
15.80
15.85
15.80
-0.15
32
539
09:20:06
15.80
15.85
15.80
-0.15
1
507
09:20:05
15.80
15.85
15.80
-0.15
5
506
09:19:17
15.80
15.85
15.85
-0.10
2
501
09:19:16
15.80
15.85
15.85
-0.10
1
499
09:18:42
15.85
15.90
15.85
-0.10
5
498
09:17:17
15.85
15.90
15.85
-0.10
1
493
09:17:01
15.85
15.90
15.85
-0.10
1
492
09:16:41
15.85
15.90
15.85
-0.10
7
491
09:16:25
15.80
15.85
15.85
-0.10
2
484
09:16:01
15.85
15.90
15.85
-0.10
2
482
09:15:46
15.85
15.90
15.85
-0.10
3
480
09:15:43
15.85
15.90
15.90
-0.05
1
477
09:14:49
15.85
15.90
15.85
-0.10
5
476
09:14:45
15.80
15.85
15.85
-0.10
4
471
09:14:45
15.80
15.85
15.85
-0.10
10
467
09:14:08
15.80
15.85
15.80
-0.15
1
457
09:13:42
15.80
15.85
15.80
-0.15
3
456
09:13:16
15.80
15.85
15.80
-0.15
3
453
09:13:01
15.80
15.85
15.80
-0.15
2
450
09:12:35
15.80
15.85
15.80
-0.15
1
448
09:12:27
15.80
15.85
15.85
-0.10
1
447
09:12:24
15.80
15.85
15.80
-0.15
1
446
09:12:22
15.80
15.85
15.80
-0.15
4
445
09:12:22
15.80
15.85
15.80
-0.15
7
441
09:12:15
15.75
15.80
15.80
-0.15
32
434
09:11:59
15.75
15.80
15.75
-0.20
4
402
09:11:48
15.75
15.80
15.75
-0.20
1
398
09:11:27
15.80
15.85
15.80
-0.15
18
397
09:11:27
15.80
15.85
15.80
-0.15
1
379
09:11:27
15.80
15.85
15.80
-0.15
33
378
09:11:27
15.80
15.85
15.80
-0.15
10
345
09:11:03
15.80
15.85
15.85
-0.10
2
335
09:10:39
15.80
15.85
15.85
-0.10
2
333
09:10:14
15.80
15.85
15.85
-0.10
2
331
09:10:01
15.80
15.85
15.85
-0.10
1
329
09:09:56
15.85
15.90
15.85
-0.10
32
328
09:09:48
15.85
15.90
15.90
-0.05
1
296
09:09:41
15.85
15.90
15.90
-0.05
2
295
09:09:40
15.85
15.90
15.90
-0.05
1
293
09:09:37
15.85
15.90
15.90
-0.05
1
292
09:09:27
15.85
15.90
15.90
-0.05
3
291
09:09:26
15.85
15.90
15.90
-0.05
1
288
09:09:04
15.85
15.90
15.90
-0.05
1
287
09:09:02
15.85
15.90
15.90
-0.05
1
286
09:08:57
15.85
15.90
15.90
-0.05
3
285
09:08:32
15.90
15.95
15.90
-0.05
1
282
09:08:21
15.90
15.95
15.90
-0.05
1
281
09:08:20
15.90
15.95
15.90
-0.05
1
280
09:08:20
15.90
16.00
15.90
-0.05
29
279
09:08:20
15.95
16.00
15.95
0
4
250
09:08:04
15.90
15.95
15.95
0
3
246
09:07:49
15.90
15.95
15.95
0
5
243
09:07:43
15.90
15.95
15.95
0
1
238
09:07:28
15.95
16.00
15.95
0
1
237
09:07:27
15.95
16.00
15.95
0
4
236
09:07:25
15.95
16.00
15.95
0
1
232
09:07:25
15.90
15.95
15.95
0
1
231
09:07:25
15.95
16.00
15.95
0
3
230
09:07:25
15.95
16.00
15.95
0
7
227
09:07:21
15.95
16.00
15.95
0
2
220
09:07:21
15.90
15.95
15.95
0
1
218
09:07:20
15.90
15.95
15.95
0
1
217
09:07:04
15.95
16.00
15.95
0
1
216
09:07:04
15.95
16.00
15.95
0
6
215
09:07:04
15.90
15.95
15.95
0
4
209
09:06:40
15.90
15.95
15.95
0
1
205
09:05:43
15.90
15.95
15.90
-0.05
6
204
09:05:36
15.85
15.90
15.90
-0.05
1
198
09:05:36
15.90
15.95
15.90
-0.05
9
197
09:04:33
15.85
15.90
15.90
-0.05
5
188
09:04:14
15.85
15.90
15.90
-0.05
1
183
09:04:14
15.85
15.90
15.90
-0.05
5
182
09:04:08
15.85
15.90
15.90
-0.05
1
177
09:04:04
15.85
15.90
15.90
-0.05
1
176
09:04:04
15.85
15.90
15.90
-0.05
1
175
09:03:39
15.85
15.90
15.90
-0.05
2
174
09:03:38
15.90
15.95
15.90
-0.05
1
172
09:03:08
15.85
15.95
15.95
0
1
171
09:03:07
15.85
15.90
15.90
-0.05
4
170
09:03:07
15.85
15.90
15.90
-0.05
3
166
09:03:05
15.90
16.00
15.90
-0.05
4
163
09:03:05
15.95
16.00
15.95
0
2
159
09:02:45
15.90
16.00
15.90
-0.05
1
157
09:02:05
15.90
16.00
15.90
-0.05
1
156
09:01:40
15.95
16.00
15.95
0
1
155
09:01:10
15.90
15.95
15.95
0
1
154
09:01:04
15.95
16.00
15.95
0
2
153
09:01:04
15.95
16.00
15.95
0
1
151
09:01:00
15.95
16.05
15.95
0
1
150
09:01:00
15.90
15.95
16.05
+0.10
11
149
09:01:00
15.90
15.95
16.00
+0.05
9
138
09:01:00
15.90
15.95
15.95
0
5
129
09:00:52
15.90
16.00
15.90
-0.05
18
124
09:00:52
15.95
16.00
15.95
0
1
106
09:00:52
15.95
16.00
16.00
+0.05
1
105
09:00:25
15.90
15.95
16.05
+0.10
15
104
09:00:25
15.90
15.95
16.00
+0.05
4
89
09:00:25
15.90
15.95
15.95
0
2
85
09:00:19
15.90
15.95
15.90
-0.05
1
83
09:00:12
15.85
15.90
15.90
-0.05
1
82
09:00:12
--
--
15.90
-0.05
81
81
其他人也逛...
DJI OSMO POCKET 3 全能套裝
大潤發5000元即享券(餘額型)
Google TV Streamer (4K)
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)
App Store Card $ 2000 - 數位序號
樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB
Panasonic 國際牌 11公升清淨除濕機F-Y22PN
寶島春風 抽取式衛生紙(130抽x8包x8串/箱)
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
Roborock 石頭科技 掃地機器人Qrevo Curv2 Flow
App Store Card $ 6000 - 數位序號
PChome 購物儲值6,000元
Apple iPhone 17 Pro Max (512G)
Anker A1664 10000mAh Qi2 超薄磁吸行動電源
個股名稱
【歐股盤後】中東局勢緊張推升...
台積電ADR27日下跌2.23美元跌幅...
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
‧
【美股盤後】AI疑慮加重和通膨...
‧
聯電ADR27日上漲0.14美元漲幅1....
‧
友達ADR27日上漲0.0285美元漲幅...
更多
加密貨幣
比特幣
BTC
65456.06
-2,498.81
-3.68%
以太幣
ETH
1912.24
-141.54
-6.89%
瑞波幣
XRP
1.35
-0.08
-5.84%
比特幣現金
BCH
459.87
-32.95
-6.69%
萊特幣
LTC
54.05
-2.63
-4.63%
卡達幣
ADA
0.275810
-0.02
-7.03%
波場幣
TRX
0.282793
0.00
-0.89%
恆星幣
XLM
0.157483
-0.01
-3.11%
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。
