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
華新：第2季不銹鋼、線覽及資源事業皆優於首季
熱門
[公告] 信錦:公告子公司中山市富鴻齊電子有限公司新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之公告標準
更新報價
佳必琪
(6197)
電子零組件業
上市
139.50
▼-2.00
-1.41%
4.12
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-2.00
2,904
139.50
12
140.00
22
144.50
146.00
138.50
141.50
+ 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
139.50
140.00
139.50
-2.00
5
2904
13:30:00
139.00
140.00
139.50
-2.00
202
2899
13:24:48
139.50
140.00
139.50
-2.00
1
2697
13:24:39
139.50
140.00
139.50
-2.00
1
2696
13:24:35
139.50
140.00
139.50
-2.00
3
2695
13:24:34
139.50
140.00
139.50
-2.00
3
2692
13:24:33
139.50
140.00
140.00
-1.50
4
2689
13:24:24
139.50
140.00
139.50
-2.00
1
2685
13:24:23
139.50
140.00
139.50
-2.00
4
2684
13:24:23
139.50
140.00
140.00
-1.50
1
2680
13:24:22
139.50
140.00
140.00
-1.50
1
2679
13:24:18
139.50
140.00
139.50
-2.00
3
2678
13:24:14
139.50
140.00
139.50
-2.00
2
2675
13:24:14
139.50
140.00
140.00
-1.50
1
2673
13:24:13
139.50
140.00
140.00
-1.50
1
2672
13:24:05
139.50
140.00
139.50
-2.00
1
2671
13:24:02
139.50
140.00
140.00
-1.50
1
2670
13:24:01
139.50
140.00
140.00
-1.50
1
2669
13:23:56
139.50
140.00
140.00
-1.50
1
2668
13:23:51
139.50
140.00
139.50
-2.00
1
2667
13:23:50
139.50
140.00
139.50
-2.00
1
2666
13:23:47
139.50
140.00
140.00
-1.50
1
2665
13:23:32
139.50
140.00
139.50
-2.00
1
2664
13:23:07
139.50
140.00
140.00
-1.50
1
2663
13:22:54
139.50
140.00
140.00
-1.50
2
2662
13:22:44
139.50
140.00
140.00
-1.50
2
2660
13:22:28
139.00
140.00
140.00
-1.50
1
2658
13:22:06
139.00
140.00
139.00
-2.50
1
2657
13:21:56
139.00
139.50
139.50
-2.00
23
2656
13:21:52
139.00
139.50
139.00
-2.50
2
2633
13:21:33
138.50
139.00
139.00
-2.50
4
2631
13:21:33
138.50
139.50
139.50
-2.00
5
2627
13:21:32
139.00
139.50
139.00
-2.50
4
2622
13:21:31
139.00
139.50
139.00
-2.50
2
2618
13:21:30
139.00
139.50
139.00
-2.50
1
2616
13:21:29
139.00
139.50
139.00
-2.50
1
2615
13:21:29
139.00
139.50
139.00
-2.50
1
2614
13:21:29
139.00
139.50
139.00
-2.50
6
2613
13:21:27
139.00
139.50
139.00
-2.50
1
2607
13:21:24
139.00
139.50
139.00
-2.50
1
2606
13:21:23
139.00
139.50
139.00
-2.50
1
2605
13:21:15
139.00
139.50
139.00
-2.50
1
2604
13:21:13
139.00
139.50
139.00
-2.50
1
2603
13:21:12
139.00
139.50
139.00
-2.50
1
2602
13:21:11
139.00
139.50
139.00
-2.50
4
2601
13:21:09
139.00
139.50
139.50
-2.00
1
2597
13:21:02
139.00
139.50
139.50
-2.00
1
2596
13:21:00
139.00
139.50
139.00
-2.50
2
2595
13:21:00
139.00
139.50
139.00
-2.50
2
2593
13:20:57
139.00
139.50
139.00
-2.50
1
2591
13:20:55
139.00
139.50
139.00
-2.50
5
2590
13:20:34
139.00
139.50
139.00
-2.50
4
2585
13:20:05
139.00
139.50
139.00
-2.50
1
2581
13:19:23
139.00
139.50
139.00
-2.50
3
2580
13:19:22
139.00
139.50
139.50
-2.00
1
2577
13:19:13
139.00
139.50
139.50
-2.00
1
2576
13:19:06
139.00
139.50
139.50
-2.00
1
2575
13:18:47
139.00
139.50
139.50
-2.00
1
2574
13:18:42
139.00
139.50
139.50
-2.00
1
2573
13:18:31
139.00
139.50
139.50
-2.00
5
2572
13:18:03
139.00
139.50
139.50
-2.00
1
2567
13:18:01
139.00
139.50
139.50
-2.00
1
2566
13:17:55
139.00
139.50
139.50
-2.00
1
2565
13:17:55
139.00
139.50
139.50
-2.00
1
2564
13:17:03
139.00
139.50
139.50
-2.00
1
2563
13:16:30
139.00
139.50
139.50
-2.00
1
2562
13:16:28
139.00
139.50
139.00
-2.50
4
2561
13:16:08
139.00
139.50
139.00
-2.50
1
2557
13:15:55
139.00
139.50
139.50
-2.00
1
2556
13:15:55
139.00
139.50
139.50
-2.00
1
2555
13:15:43
139.00
139.50
139.00
-2.50
1
2554
13:15:26
139.00
139.50
139.00
-2.50
1
2553
13:15:11
139.00
139.50
139.00
-2.50
1
2552
13:14:59
139.00
139.50
139.00
-2.50
2
2551
13:14:58
139.00
139.50
139.00
-2.50
1
2549
13:14:54
139.00
139.50
139.00
-2.50
1
2548
13:14:32
139.00
139.50
139.00
-2.50
4
2547
13:13:53
139.00
139.50
139.00
-2.50
6
2543
13:13:35
139.00
139.50
139.50
-2.00
1
2537
13:13:30
139.00
139.50
139.50
-2.00
1
2536
13:12:53
139.00
139.50
139.00
-2.50
1
2535
13:12:44
139.00
139.50
139.50
-2.00
3
2534
13:11:42
139.00
139.50
139.00
-2.50
10
2531
13:11:34
139.00
139.50
139.00
-2.50
1
2521
13:10:34
139.00
139.50
139.00
-2.50
1
2520
13:10:18
139.00
139.50
139.00
-2.50
1
2519
13:10:18
139.00
139.50
139.50
-2.00
1
2518
13:10:00
139.00
139.50
139.00
-2.50
4
2517
13:08:59
138.50
139.00
139.00
-2.50
2
2513
13:08:46
138.50
139.00
139.00
-2.50
2
2511
13:08:40
138.50
139.00
139.00
-2.50
1
2509
13:08:36
139.00
139.50
139.00
-2.50
2
2508
13:08:28
139.00
139.50
139.00
-2.50
1
2506
13:08:22
139.00
139.50
139.00
-2.50
3
2505
13:08:21
139.00
139.50
139.00
-2.50
10
2502
13:07:54
139.00
139.50
139.00
-2.50
1
2492
13:07:36
139.00
139.50
139.00
-2.50
1
2491
13:07:28
139.00
139.50
139.00
-2.50
1
2490
13:07:24
139.00
139.50
139.00
-2.50
1
2489
13:07:23
139.00
139.50
139.00
-2.50
1
2488
13:07:09
139.00
139.50
139.00
-2.50
1
2487
13:07:00
139.00
139.50
139.00
-2.50
1
2486
13:06:58
139.00
139.50
139.00
-2.50
3
2485
13:06:42
139.00
139.50
139.00
-2.50
3
2482
13:06:30
139.00
139.50
139.00
-2.50
1
2479
13:05:26
139.00
139.50
139.00
-2.50
1
2478
13:04:59
138.50
139.00
139.00
-2.50
4
2477
13:04:58
139.00
139.50
139.00
-2.50
1
2473
13:04:56
139.00
139.50
139.00
-2.50
1
2472
13:04:51
139.00
139.50
139.00
-2.50
2
2471
13:04:47
139.00
139.50
139.00
-2.50
1
2469
13:04:40
139.00
139.50
139.00
-2.50
1
2468
13:04:32
139.00
139.50
139.00
-2.50
1
2467
13:04:14
138.50
139.00
139.00
-2.50
21
2466
13:04:14
138.50
139.00
139.00
-2.50
5
2445
13:04:09
138.50
139.00
138.50
-3.00
3
2440
13:04:08
138.50
139.00
139.00
-2.50
1
2437
13:01:56
138.50
139.00
138.50
-3.00
1
2436
13:01:48
138.50
139.00
138.50
-3.00
1
2435
13:01:29
138.50
139.00
138.50
-3.00
1
2434
13:01:12
138.50
139.00
138.50
-3.00
1
2433
13:01:02
138.50
139.00
138.50
-3.00
1
2432
13:00:56
138.50
139.00
138.50
-3.00
1
2431
13:00:53
138.50
139.00
138.50
-3.00
1
2430
13:00:53
138.50
139.00
138.50
-3.00
1
2429
13:00:46
138.50
139.00
138.50
-3.00
1
2428
13:00:16
138.50
139.00
138.50
-3.00
1
2427
13:00:01
138.50
139.00
138.50
-3.00
3
2426
12:59:30
138.50
139.00
138.50
-3.00
1
2423
12:59:07
138.50
139.00
138.50
-3.00
1
2422
12:58:44
138.50
139.00
138.50
-3.00
1
2421
12:58:27
138.50
139.00
139.00
-2.50
1
2420
12:58:15
138.50
139.00
139.00
-2.50
1
2419
12:58:12
138.50
139.00
139.00
-2.50
2
2418
12:57:58
138.50
139.00
139.00
-2.50
1
2416
12:57:33
138.50
139.00
139.00
-2.50
1
2415
12:57:24
138.50
139.00
139.00
-2.50
2
2414
12:57:06
138.50
139.00
139.00
-2.50
1
2412
12:56:31
139.00
139.50
139.00
-2.50
1
2411
12:56:15
139.00
139.50
139.00
-2.50
1
2410
12:55:48
139.00
139.50
139.00
-2.50
1
2409
12:55:35
139.00
139.50
139.00
-2.50
1
2408
12:55:21
138.50
139.00
139.00
-2.50
4
2407
12:55:20
138.50
139.00
139.00
-2.50
1
2403
12:55:20
138.50
139.00
139.00
-2.50
1
2402
12:55:17
138.50
139.00
139.00
-2.50
1
2401
12:54:30
138.50
139.00
139.00
-2.50
1
2400
12:54:29
138.50
139.00
139.00
-2.50
1
2399
12:54:10
139.00
139.50
139.00
-2.50
2
2398
12:54:01
138.50
139.00
139.00
-2.50
2
2396
12:54:01
139.00
139.50
139.00
-2.50
3
2394
12:53:44
139.00
139.50
139.00
-2.50
1
2391
12:53:31
139.00
139.50
139.00
-2.50
2
2390
12:53:28
139.00
139.50
139.00
-2.50
1
2388
12:53:27
139.00
139.50
139.00
-2.50
1
2387
12:53:05
138.50
139.00
139.00
-2.50
3
2386
12:53:05
139.00
139.50
139.00
-2.50
1
2383
12:52:48
138.50
139.00
139.00
-2.50
1
2382
12:52:47
139.00
139.50
139.00
-2.50
1
2381
12:52:47
139.00
139.50
139.00
-2.50
2
2380
12:52:46
139.00
139.50
139.00
-2.50
1
2378
12:52:45
139.00
139.50
139.00
-2.50
1
2377
12:52:12
139.00
139.50
139.00
-2.50
1
2376
12:52:05
139.00
139.50
139.00
-2.50
1
2375
12:52:04
139.00
139.50
139.00
-2.50
1
2374
12:52:04
138.50
139.00
139.00
-2.50
2
2373
12:52:03
139.00
139.50
139.00
-2.50
1
2371
12:51:45
139.00
139.50
139.00
-2.50
1
2370
12:51:45
138.50
139.00
139.00
-2.50
1
2369
12:51:42
139.00
139.50
139.00
-2.50
1
2368
12:51:36
138.50
139.00
139.00
-2.50
6
2367
12:51:36
138.50
139.00
139.00
-2.50
1
2361
12:51:15
138.50
139.00
139.00
-2.50
2
2360
12:51:11
138.50
139.50
138.50
-3.00
1
2358
12:51:11
139.00
139.50
138.50
-3.00
18
2357
12:51:11
139.00
139.50
139.00
-2.50
12
2339
12:51:04
139.00
139.50
139.00
-2.50
5
2327
12:51:01
139.00
139.50
139.00
-2.50
1
2322
12:50:38
139.00
139.50
139.00
-2.50
3
2321
12:50:19
139.00
139.50
139.00
-2.50
2
2318
12:49:26
139.00
139.50
139.00
-2.50
1
2316
12:49:15
139.00
139.50
139.00
-2.50
1
2315
12:49:07
139.00
139.50
139.00
-2.50
1
2314
12:49:00
139.00
139.50
139.00
-2.50
2
2313
12:48:56
139.00
139.50
139.00
-2.50
1
2311
12:48:40
139.00
139.50
139.00
-2.50
1
2310
12:48:22
139.00
139.50
139.00
-2.50
1
2309
12:47:51
139.00
139.50
139.00
-2.50
1
2308
12:47:41
139.00
139.50
139.00
-2.50
1
2307
12:47:13
139.00
139.50
139.00
-2.50
1
2306
12:47:13
139.00
139.50
139.00
-2.50
1
2305
12:47:01
139.00
139.50
139.00
-2.50
1
2304
12:46:15
139.00
139.50
139.00
-2.50
1
2303
12:46:14
139.00
139.50
139.50
-2.00
1
2302
12:46:12
139.00
139.50
139.00
-2.50
1
2301
12:46:08
139.00
139.50
139.00
-2.50
1
2300
12:46:03
139.00
139.50
139.00
-2.50
2
2299
12:45:56
139.00
139.50
139.00
-2.50
1
2297
12:45:25
139.00
139.50
139.00
-2.50
1
2296
12:45:08
139.00
139.50
139.00
-2.50
1
2295
12:44:48
139.00
139.50
139.00
-2.50
1
2294
12:44:44
139.00
139.50
139.00
-2.50
1
2293
12:44:29
139.00
139.50
139.00
-2.50
10
2292
12:43:46
139.00
139.50
139.00
-2.50
4
2282
12:43:45
139.00
139.50
139.50
-2.00
1
2278
12:43:06
139.00
139.50
139.00
-2.50
1
2277
12:43:04
139.00
139.50
139.00
-2.50
1
2276
12:42:49
139.00
139.50
139.50
-2.00
1
2275
12:42:38
139.00
139.50
139.00
-2.50
1
2274
12:41:59
139.00
139.50
139.50
-2.00
4
2273
12:41:54
139.00
139.50
139.00
-2.50
2
2269
12:41:47
139.00
139.50
139.50
-2.00
1
2267
12:41:27
139.00
139.50
139.50
-2.00
1
2266
12:41:17
139.00
139.50
139.50
-2.00
1
2265
12:40:55
139.00
139.50
139.50
-2.00
1
2264
12:40:48
139.00
139.50
139.50
-2.00
1
2263
12:40:44
139.00
139.50
139.50
-2.00
1
2262
12:40:16
139.00
139.50
139.50
-2.00
1
2261
12:40:16
139.00
139.50
139.50
-2.00
1
2260
12:39:55
139.00
140.00
139.00
-2.50
1
2259
12:39:51
139.50
140.00
139.50
-2.00
1
2258
12:39:36
139.50
140.00
139.50
-2.00
1
2257
12:39:35
139.50
140.00
139.50
-2.00
1
2256
12:39:32
139.50
140.00
139.50
-2.00
1
2255
12:39:30
139.50
140.00
139.50
-2.00
1
2254
12:39:30
139.50
140.00
139.50
-2.00
1
2253
12:39:29
139.50
140.00
139.50
-2.00
1
2252
12:39:19
139.50
140.00
139.50
-2.00
1
2251
12:39:15
139.50
140.00
139.50
-2.00
1
2250
12:39:10
139.50
140.00
139.50
-2.00
1
2249
12:39:10
139.50
140.00
139.50
-2.00
1
2248
12:39:10
139.50
140.00
139.50
-2.00
2
2247
12:39:09
139.50
140.00
139.50
-2.00
5
2245
12:39:05
139.50
140.00
139.50
-2.00
1
2240
12:39:03
139.50
140.00
139.50
-2.00
1
2239
12:39:02
139.50
140.00
139.50
-2.00
1
2238
12:38:49
139.50
140.00
140.00
-1.50
1
2237
12:37:39
139.50
140.00
140.00
-1.50
1
2236
12:37:31
139.50
140.00
140.00
-1.50
4
2235
12:37:31
139.50
140.00
139.50
-2.00
2
2231
12:37:22
139.50
140.00
140.00
-1.50
1
2229
12:34:57
139.50
140.00
140.00
-1.50
1
2228
12:34:13
139.50
140.00
140.00
-1.50
1
2227
12:34:10
139.50
140.00
139.50
-2.00
1
2226
12:34:08
139.50
140.00
139.50
-2.00
2
2225
12:34:07
139.50
140.00
139.50
-2.00
2
2223
12:33:00
140.00
140.50
140.00
-1.50
21
2221
12:33:00
140.00
140.50
140.00
-1.50
2
2200
12:33:00
140.00
140.50
140.00
-1.50
1
2198
12:32:32
140.00
140.50
140.00
-1.50
1
2197
12:32:08
140.00
140.50
140.50
-1.00
1
2196
12:32:07
140.00
140.50
140.00
-1.50
1
2195
12:31:32
140.00
140.50
140.50
-1.00
1
2194
12:30:50
140.00
140.50
140.50
-1.00
3
2193
12:30:04
140.00
140.50
140.50
-1.00
2
2190
12:29:06
140.00
140.50
140.50
-1.00
1
2188
12:28:52
140.00
140.50
140.50
-1.00
1
2187
12:28:24
140.00
140.50
140.50
-1.00
8
2186
12:27:31
140.00
140.50
140.50
-1.00
1
2178
12:27:12
140.00
140.50
140.50
-1.00
7
2177
12:26:57
140.00
140.50
140.50
-1.00
1
2170
12:25:48
139.50
140.00
140.00
-1.50
2
2169
12:25:19
139.50
140.00
140.00
-1.50
1
2167
12:24:56
139.50
140.00
140.00
-1.50
1
2166
12:24:30
140.00
140.50
140.00
-1.50
1
2165
12:24:16
139.50
140.00
140.00
-1.50
1
2164
12:23:35
139.50
140.00
140.00
-1.50
2
2163
12:23:23
140.00
140.50
140.00
-1.50
3
2161
12:23:23
140.00
140.50
140.00
-1.50
3
2158
12:23:23
140.00
140.50
140.00
-1.50
3
2155
12:23:20
140.00
140.50
140.00
-1.50
1
2152
12:23:14
140.00
140.50
140.00
-1.50
2
2151
12:23:11
140.00
140.50
140.00
-1.50
1
2149
12:23:02
140.00
140.50
140.00
-1.50
6
2148
12:22:47
140.00
140.50
140.00
-1.50
5
2142
12:22:18
140.00
140.50
140.00
-1.50
1
2137
12:20:28
140.00
140.50
140.00
-1.50
1
2136
12:20:09
140.00
140.50
140.00
-1.50
1
2135
12:19:52
140.00
140.50
140.00
-1.50
1
2134
12:19:48
140.00
140.50
140.00
-1.50
1
2133
12:19:45
140.00
140.50
140.00
-1.50
1
2132
12:19:34
140.00
140.50
140.00
-1.50
1
2131
12:18:40
140.00
140.50
140.00
-1.50
4
2130
12:18:36
140.00
140.50
140.00
-1.50
2
2126
12:17:54
140.00
140.50
140.00
-1.50
1
2124
12:17:47
140.00
140.50
140.00
-1.50
1
2123
12:17:45
140.00
140.50
140.50
-1.00
1
2122
12:17:40
140.00
140.50
140.00
-1.50
1
2121
12:17:37
140.00
140.50
140.00
-1.50
2
2120
12:17:37
140.00
140.50
140.00
-1.50
3
2118
12:17:37
140.00
140.50
140.00
-1.50
4
2115
12:17:35
140.00
140.50
140.00
-1.50
1
2111
12:17:34
140.00
140.50
140.00
-1.50
1
2110
12:17:30
140.00
140.50
140.00
-1.50
3
2109
12:17:29
140.00
140.50
140.00
-1.50
1
2106
12:17:26
140.00
140.50
140.00
-1.50
3
2105
12:17:24
140.00
140.50
140.00
-1.50
1
2102
12:17:19
140.00
140.50
140.00
-1.50
1
2101
12:17:14
140.00
140.50
140.00
-1.50
1
2100
12:17:09
140.00
140.50
140.00
-1.50
1
2099
12:17:05
140.00
140.50
140.00
-1.50
2
2098
12:17:04
140.00
140.50
140.00
-1.50
1
2096
12:16:59
140.00
140.50
140.00
-1.50
1
2095
12:16:54
140.00
140.50
140.00
-1.50
1
2094
12:16:49
140.00
140.50
140.00
-1.50
2
2093
12:16:44
140.00
140.50
140.00
-1.50
1
2091
12:16:44
140.00
140.50
140.00
-1.50
2
2090
12:16:39
140.00
140.50
140.00
-1.50
2
2088
12:16:34
140.00
140.50
140.00
-1.50
2
2086
12:16:29
140.00
140.50
140.00
-1.50
2
2084
12:16:24
140.00
140.50
140.00
-1.50
3
2082
12:16:19
140.00
140.50
140.00
-1.50
3
2079
12:16:14
140.50
141.00
140.50
-1.00
32
2076
12:16:14
140.50
141.00
140.50
-1.00
1
2044
12:16:14
140.50
141.00
140.50
-1.00
2
2043
12:15:34
140.50
141.00
140.50
-1.00
1
2041
12:14:50
140.50
141.00
140.50
-1.00
1
2040
12:14:09
140.50
141.00
140.50
-1.00
1
2039
12:13:36
140.50
141.00
140.50
-1.00
1
2038
12:13:21
140.50
141.00
140.50
-1.00
1
2037
12:12:45
140.50
141.00
140.50
-1.00
1
2036
12:12:15
140.50
141.00
141.00
-0.50
2
2035
12:11:40
140.50
141.00
141.00
-0.50
1
2033
12:11:27
140.50
141.00
141.00
-0.50
1
2032
12:11:26
140.50
141.00
141.00
-0.50
1
2031
12:11:21
140.50
141.00
141.00
-0.50
1
2030
12:11:00
140.50
141.00
141.00
-0.50
13
2029
12:10:38
140.50
141.00
141.00
-0.50
3
2016
12:09:20
140.50
141.00
140.50
-1.00
2
2013
12:06:32
140.50
141.00
141.00
-0.50
1
2011
12:04:31
140.50
141.00
140.50
-1.00
1
2010
12:03:06
140.50
141.00
140.50
-1.00
1
2009
12:02:18
140.50
141.00
140.50
-1.00
1
2008
12:01:06
140.50
141.00
140.50
-1.00
1
2007
12:01:01
140.50
141.00
140.50
-1.00
1
2006
11:58:42
140.50
141.00
140.50
-1.00
1
2005
11:58:42
140.50
141.00
140.50
-1.00
3
2004
11:58:37
140.50
141.00
140.50
-1.00
1
2001
11:58:29
140.50
141.00
140.50
-1.00
2
2000
11:58:29
140.50
141.00
140.50
-1.00
1
1998
11:58:29
140.50
141.00
140.50
-1.00
2
1997
11:58:28
140.50
141.00
140.50
-1.00
3
1995
11:58:18
140.50
141.00
140.50
-1.00
1
1992
11:58:10
140.50
141.00
140.50
-1.00
1
1991
11:56:54
140.50
141.00
141.00
-0.50
1
1990
11:56:21
140.50
141.00
141.00
-0.50
1
1989
11:56:18
140.50
141.00
140.50
-1.00
9
1988
11:56:18
140.50
141.00
140.50
-1.00
3
1979
11:55:57
141.00
141.50
141.00
-0.50
2
1976
11:55:51
140.50
141.00
141.00
-0.50
3
1974
11:55:51
140.50
141.00
141.00
-0.50
2
1971
11:54:01
140.50
141.00
141.00
-0.50
1
1969
11:51:09
140.50
141.00
141.00
-0.50
1
1968
11:50:58
140.50
141.00
141.00
-0.50
1
1967
11:50:17
140.50
141.00
141.00
-0.50
1
1966
11:49:42
140.50
141.00
141.00
-0.50
1
1965
11:48:25
140.50
141.00
141.00
-0.50
1
1964
11:47:46
140.50
141.00
141.00
-0.50
1
1963
11:46:57
140.50
141.00
141.00
-0.50
1
1962
11:46:40
140.50
141.00
141.00
-0.50
10
1961
11:46:19
140.50
141.00
141.00
-0.50
1
1951
11:46:07
140.50
141.00
141.00
-0.50
2
1950
11:45:01
140.50
141.00
141.00
-0.50
1
1948
11:44:50
140.50
141.00
140.50
-1.00
4
1947
11:44:20
140.50
141.00
141.00
-0.50
1
1943
11:42:52
140.50
141.00
140.50
-1.00
4
1942
11:42:35
140.50
141.00
140.50
-1.00
1
1938
11:41:54
140.50
141.00
140.50
-1.00
1
1937
11:40:39
140.50
141.00
140.50
-1.00
1
1936
11:39:49
140.50
141.00
140.50
-1.00
2
1935
11:39:37
140.50
141.00
140.50
-1.00
8
1933
11:39:32
140.50
141.00
140.50
-1.00
2
1925
11:39:21
140.50
141.00
140.50
-1.00
2
1923
11:36:47
140.50
141.00
141.00
-0.50
1
1921
11:36:11
140.50
141.00
141.00
-0.50
1
1920
11:35:51
140.50
141.00
141.00
-0.50
1
1919
11:35:48
140.50
141.00
140.50
-1.00
6
1918
11:35:14
140.50
141.00
141.00
-0.50
1
1912
11:34:53
141.00
141.50
141.00
-0.50
15
1911
11:34:53
141.00
141.50
141.00
-0.50
29
1896
11:32:47
141.00
141.50
141.00
-0.50
2
1867
11:32:30
141.00
141.50
141.00
-0.50
7
1865
11:31:34
141.00
141.50
141.50
0
1
1858
11:29:22
140.50
141.00
141.00
-0.50
5
1857
11:29:08
140.50
141.00
141.00
-0.50
1
1852
11:27:50
140.50
141.00
141.00
-0.50
1
1851
11:27:34
140.50
141.00
141.00
-0.50
10
1850
11:27:06
140.50
141.00
141.00
-0.50
1
1840
11:26:54
140.50
141.00
141.00
-0.50
1
1839
11:26:34
140.50
141.00
141.00
-0.50
1
1838
11:26:18
140.50
141.00
141.00
-0.50
1
1837
11:26:18
141.00
141.50
141.00
-0.50
1
1836
11:26:18
141.00
141.50
141.00
-0.50
62
1835
11:26:18
141.50
142.00
141.50
0
1
1773
11:24:05
141.50
142.00
141.50
0
2
1772
11:22:45
141.50
142.00
141.50
0
1
1770
11:21:30
141.00
141.50
141.50
0
4
1769
11:20:25
141.00
142.00
141.00
-0.50
9
1765
11:19:15
141.50
142.00
141.50
0
2
1756
11:19:15
141.50
142.00
141.50
0
1
1754
11:17:30
141.50
142.00
141.50
0
1
1753
11:17:08
141.50
142.00
141.50
0
1
1752
11:17:08
141.50
142.00
141.50
0
1
1751
11:16:18
141.00
141.50
141.00
-0.50
2
1750
11:15:42
141.00
142.00
141.00
-0.50
1
1748
11:15:34
141.00
142.00
141.00
-0.50
2
1747
11:14:10
141.00
142.00
141.00
-0.50
2
1745
11:13:52
141.50
142.00
141.50
0
1
1743
11:13:02
141.50
142.00
141.50
0
1
1742
11:12:44
141.00
141.50
141.50
0
1
1741
11:12:33
141.00
141.50
141.50
0
1
1740
11:08:57
141.00
141.50
141.50
0
1
1739
11:08:46
141.00
141.50
141.50
0
1
1738
11:04:43
141.50
142.00
141.50
0
4
1737
11:03:10
141.50
142.00
141.50
0
1
1733
11:01:23
141.50
142.00
141.50
0
2
1732
11:00:08
141.50
142.00
141.50
0
1
1730
10:59:10
141.50
142.00
141.50
0
5
1729
10:58:07
141.50
142.00
141.50
0
6
1724
10:56:06
141.00
141.50
141.50
0
1
1718
10:56:00
141.00
141.50
141.50
0
1
1717
10:55:39
141.00
141.50
141.50
0
1
1716
10:55:03
141.50
142.00
141.50
0
1
1715
10:55:01
141.50
142.00
141.50
0
2
1714
10:53:49
141.00
141.50
141.50
0
1
1712
10:53:44
141.00
141.50
141.50
0
1
1711
10:53:01
141.00
141.50
141.50
0
1
1710
10:52:59
141.00
141.50
141.50
0
1
1709
10:52:45
141.50
142.00
141.50
0
1
1708
10:52:37
141.00
141.50
141.50
0
1
1707
10:52:03
141.00
141.50
141.50
0
1
1706
10:50:34
141.00
141.50
141.50
0
1
1705
10:49:36
141.00
141.50
141.50
0
1
1704
10:49:20
141.00
141.50
141.00
-0.50
1
1703
10:48:08
141.00
141.50
141.00
-0.50
7
1702
10:47:55
141.00
141.50
141.00
-0.50
3
1695
10:47:34
141.00
141.50
141.00
-0.50
10
1692
10:47:13
141.00
141.50
141.50
0
3
1682
10:46:38
141.50
142.00
141.50
0
1
1679
10:46:01
141.50
142.00
141.50
0
1
1678
10:46:01
141.50
142.00
141.50
0
1
1677
10:46:01
141.50
142.00
141.50
0
1
1676
10:46:01
141.50
142.00
141.50
0
1
1675
10:46:01
141.50
142.00
141.50
0
1
1674
10:45:55
141.00
141.50
141.50
0
4
1673
10:45:20
141.00
141.50
141.50
0
5
1669
10:44:56
141.00
141.50
141.50
0
1
1664
10:44:34
141.00
141.50
141.50
0
1
1663
10:43:57
141.00
141.50
141.00
-0.50
1
1662
10:43:45
141.00
141.50
141.00
-0.50
4
1661
10:43:10
141.00
141.50
141.00
-0.50
1
1657
10:42:55
141.00
141.50
141.00
-0.50
2
1656
10:41:32
141.00
141.50
141.00
-0.50
1
1654
10:41:20
141.50
142.00
141.50
0
7
1653
10:41:20
141.50
142.00
141.50
0
7
1646
10:38:19
141.50
142.00
141.50
0
1
1639
10:37:11
141.50
142.00
141.50
0
1
1638
10:35:48
141.50
142.50
141.50
0
10
1637
10:35:35
141.50
142.00
142.00
+0.50
2
1627
10:35:26
141.50
142.00
142.00
+0.50
1
1625
10:34:14
141.50
142.00
141.50
0
1
1624
10:33:57
141.50
142.00
141.50
0
1
1623
10:33:53
141.50
142.00
141.50
0
1
1622
10:32:44
141.00
141.50
141.50
0
1
1621
10:32:27
141.00
141.50
141.50
0
1
1620
10:32:25
141.00
141.50
141.50
0
1
1619
10:32:23
141.00
141.50
141.50
0
2
1618
10:32:22
141.00
141.50
141.50
0
1
1616
10:32:19
141.00
141.50
141.50
0
5
1615
10:32:11
141.00
141.50
141.50
0
1
1610
10:32:07
141.00
141.50
141.00
-0.50
1
1609
10:31:12
141.00
141.50
141.00
-0.50
1
1608
10:29:13
141.00
141.50
141.00
-0.50
1
1607
10:29:10
141.00
141.50
141.00
-0.50
1
1606
10:29:01
141.00
141.50
141.00
-0.50
2
1605
10:28:38
141.00
141.50
141.00
-0.50
1
1603
10:28:35
141.00
141.50
141.00
-0.50
1
1602
10:28:30
141.00
141.50
141.00
-0.50
5
1601
10:28:16
141.00
141.50
141.00
-0.50
1
1596
10:28:05
141.00
141.50
141.00
-0.50
1
1595
10:28:05
141.00
141.50
141.00
-0.50
5
1594
10:28:01
141.00
141.50
141.00
-0.50
5
1589
10:27:45
141.00
141.50
141.00
-0.50
1
1584
10:27:23
141.00
141.50
141.00
-0.50
1
1583
10:26:54
141.00
141.50
141.50
0
1
1582
10:26:41
141.50
142.00
141.50
0
2
1581
10:26:24
141.00
141.50
141.50
0
1
1579
10:26:17
141.00
141.50
141.50
0
1
1578
10:26:14
141.00
141.50
141.50
0
1
1577
10:26:09
141.00
141.50
141.50
0
1
1576
10:25:50
141.00
141.50
141.50
0
1
1575
10:25:46
141.00
141.50
141.50
0
1
1574
10:25:12
141.00
141.50
141.50
0
1
1573
10:25:09
141.00
141.50
141.50
0
1
1572
10:25:05
141.50
142.00
141.50
0
1
1571
10:24:41
141.50
142.00
141.50
0
1
1570
10:24:41
141.50
142.00
141.50
0
27
1569
10:24:41
141.50
142.00
141.50
0
3
1542
10:24:41
142.00
142.50
142.00
+0.50
1
1539
10:23:58
142.00
142.50
142.00
+0.50
2
1538
10:23:58
142.00
142.50
142.00
+0.50
1
1536
10:23:58
142.00
142.50
142.00
+0.50
1
1535
10:23:58
141.50
142.00
142.00
+0.50
6
1534
10:22:59
141.50
142.00
142.00
+0.50
2
1528
10:22:58
141.50
142.00
141.50
0
1
1526
10:21:36
141.50
142.00
142.00
+0.50
1
1525
10:21:14
141.50
142.00
141.50
0
1
1524
10:21:11
141.50
142.00
141.50
0
1
1523
10:20:48
141.50
142.00
141.50
0
2
1522
10:20:48
141.50
142.00
141.50
0
1
1520
10:20:48
141.50
142.00
141.50
0
2
1519
10:20:48
141.50
142.00
141.50
0
1
1517
10:20:48
141.50
142.00
141.50
0
1
1516
10:20:48
141.50
142.00
141.50
0
1
1515
10:20:48
141.50
142.00
141.50
0
2
1514
10:20:48
141.50
142.00
141.50
0
1
1512
10:20:48
141.50
142.00
141.50
0
2
1511
10:20:48
141.50
142.00
141.50
0
2
1509
10:20:12
141.50
142.00
142.00
+0.50
1
1507
10:19:38
141.50
142.00
142.00
+0.50
1
1506
10:19:35
141.50
142.00
142.00
+0.50
1
1505
10:18:30
142.00
142.50
142.00
+0.50
1
1504
10:18:29
142.00
142.50
142.00
+0.50
1
1503
10:18:12
141.50
142.00
142.00
+0.50
2
1502
10:18:12
141.50
142.00
142.00
+0.50
1
1500
10:17:23
141.50
142.00
142.00
+0.50
1
1499
10:17:00
141.50
142.00
142.00
+0.50
1
1498
10:16:16
142.00
142.50
142.00
+0.50
3
1497
10:16:16
142.00
142.50
142.00
+0.50
1
1494
10:16:16
142.00
142.50
142.00
+0.50
36
1493
10:12:51
142.50
143.00
142.50
+1.00
1
1457
10:12:35
142.00
142.50
142.50
+1.00
1
1456
10:10:21
142.50
143.00
142.50
+1.00
12
1455
10:09:15
142.00
142.50
142.50
+1.00
1
1443
10:09:08
142.00
142.50
142.50
+1.00
1
1442
10:07:18
142.00
143.00
142.00
+0.50
2
1441
10:06:10
142.00
143.00
142.00
+0.50
1
1439
10:05:53
142.50
143.00
142.50
+1.00
2
1438
10:05:42
142.50
143.00
142.50
+1.00
1
1436
10:04:20
142.50
143.00
142.50
+1.00
1
1435
10:03:55
142.50
143.00
142.50
+1.00
1
1434
10:02:40
142.50
143.00
142.50
+1.00
2
1433
10:02:40
142.50
143.00
142.50
+1.00
1
1431
10:00:21
142.00
142.50
142.50
+1.00
1
1430
09:59:33
142.50
143.00
142.50
+1.00
1
1429
09:59:33
142.50
143.00
142.50
+1.00
3
1428
09:59:33
142.50
143.00
142.50
+1.00
1
1425
09:58:18
142.50
143.00
143.00
+1.50
2
1424
09:57:46
142.50
143.00
143.00
+1.50
1
1422
09:57:12
142.00
142.50
142.50
+1.00
4
1421
09:57:04
142.00
142.50
142.00
+0.50
3
1417
09:56:11
142.50
143.00
142.50
+1.00
4
1414
09:56:01
142.00
142.50
142.50
+1.00
2
1410
09:56:01
142.00
142.50
142.50
+1.00
2
1408
09:56:01
142.00
142.50
142.50
+1.00
2
1406
09:55:58
142.00
142.50
142.00
+0.50
5
1404
09:55:47
142.00
142.50
142.00
+0.50
1
1399
09:55:37
142.00
142.50
142.50
+1.00
1
1398
09:55:15
142.00
142.50
142.00
+0.50
30
1397
09:55:11
142.00
142.50
142.50
+1.00
1
1367
09:55:00
142.50
143.00
142.50
+1.00
1
1366
09:55:00
142.50
143.00
142.50
+1.00
1
1365
09:55:00
142.50
143.00
142.50
+1.00
3
1364
09:55:00
142.50
143.00
142.50
+1.00
9
1361
09:55:00
142.50
143.00
142.50
+1.00
18
1352
09:54:05
143.00
143.50
143.00
+1.50
4
1334
09:53:49
142.50
143.00
143.00
+1.50
1
1330
09:53:35
143.00
143.50
143.00
+1.50
1
1329
09:53:32
142.50
143.00
143.00
+1.50
4
1328
09:53:20
142.50
143.00
143.00
+1.50
1
1324
09:53:16
142.50
143.00
143.00
+1.50
5
1323
09:53:07
142.50
143.00
143.00
+1.50
1
1318
09:53:06
143.00
143.50
143.00
+1.50
5
1317
09:53:05
142.50
143.00
143.00
+1.50
2
1312
09:51:57
143.00
143.50
143.00
+1.50
2
1310
09:51:57
142.50
143.00
143.00
+1.50
2
1308
09:51:19
143.00
143.50
143.00
+1.50
7
1306
09:48:21
143.00
143.50
143.00
+1.50
1
1299
09:48:16
143.00
143.50
143.00
+1.50
4
1298
09:48:01
143.00
143.50
143.00
+1.50
1
1294
09:47:48
143.50
144.00
143.50
+2.00
2
1293
09:47:48
143.50
144.00
143.50
+2.00
3
1291
09:47:48
143.00
143.50
143.50
+2.00
3
1288
09:47:43
143.00
143.50
143.50
+2.00
1
1285
09:47:14
143.00
143.50
143.50
+2.00
1
1284
09:47:01
143.00
143.50
143.00
+1.50
1
1283
09:46:33
142.50
143.50
143.50
+2.00
2
1282
09:46:19
143.50
144.00
143.50
+2.00
1
1280
09:46:19
143.50
144.00
143.50
+2.00
4
1279
09:46:19
142.50
143.00
143.50
+2.00
12
1275
09:46:19
142.50
143.00
143.00
+1.50
3
1263
09:46:18
143.00
143.50
143.00
+1.50
8
1260
09:45:31
142.50
143.00
143.00
+1.50
5
1252
09:45:20
142.50
143.00
143.00
+1.50
1
1247
09:44:37
142.00
142.50
142.50
+1.00
2
1246
09:43:45
142.50
143.00
142.50
+1.00
5
1244
09:43:02
142.00
142.50
142.50
+1.00
1
1239
09:42:35
142.00
142.50
142.50
+1.00
1
1238
09:42:21
142.00
142.50
142.50
+1.00
1
1237
09:42:11
142.00
142.50
142.50
+1.00
3
1236
09:41:22
142.00
142.50
142.50
+1.00
1
1233
09:41:03
142.00
142.50
142.50
+1.00
1
1232
09:40:51
142.00
142.50
142.50
+1.00
1
1231
09:40:45
142.00
142.50
142.50
+1.00
3
1230
09:40:43
142.00
142.50
142.50
+1.00
1
1227
09:40:21
142.50
143.00
142.50
+1.00
2
1226
09:40:15
142.00
142.50
142.50
+1.00
1
1224
09:40:14
142.00
142.50
142.50
+1.00
1
1223
09:39:32
142.00
142.50
142.50
+1.00
1
1222
09:39:23
142.50
143.00
142.50
+1.00
3
1221
09:39:11
142.50
143.00
142.50
+1.00
3
1218
09:39:11
142.50
143.00
142.50
+1.00
2
1215
09:38:43
142.50
143.00
142.50
+1.00
1
1213
09:38:32
142.50
143.00
142.50
+1.00
1
1212
09:38:21
142.50
143.00
142.50
+1.00
1
1211
09:38:15
142.50
143.00
142.50
+1.00
1
1210
09:37:53
142.50
143.00
142.50
+1.00
1
1209
09:37:44
142.00
142.50
142.50
+1.00
2
1208
09:37:30
142.00
142.50
142.00
+0.50
1
1206
09:36:48
142.00
142.50
142.00
+0.50
4
1205
09:36:48
142.00
142.50
142.00
+0.50
1
1201
09:36:40
142.00
142.50
142.00
+0.50
3
1200
09:36:40
142.00
142.50
142.00
+0.50
5
1197
09:36:36
142.00
142.50
142.50
+1.00
1
1192
09:36:33
142.00
142.50
142.50
+1.00
1
1191
09:36:24
142.50
143.00
142.50
+1.00
1
1190
09:36:06
142.50
143.00
142.50
+1.00
1
1189
09:35:47
142.50
143.00
142.50
+1.00
1
1188
09:35:44
142.00
142.50
142.50
+1.00
1
1187
09:35:31
141.50
142.00
142.00
+0.50
1
1186
09:35:31
141.50
142.00
142.00
+0.50
1
1185
09:35:26
141.50
142.00
142.00
+0.50
1
1184
09:35:20
141.50
142.00
141.50
0
1
1183
09:35:16
141.50
142.00
141.50
0
1
1182
09:35:10
141.50
142.00
141.50
0
1
1181
09:35:08
141.50
142.00
141.50
0
1
1180
09:35:04
141.50
142.00
141.50
0
1
1179
09:35:04
141.50
142.00
141.50
0
1
1178
09:34:57
141.50
142.00
141.50
0
2
1177
09:34:52
141.50
142.00
141.50
0
1
1175
09:34:39
141.50
142.00
142.00
+0.50
1
1174
09:34:27
141.50
142.00
142.00
+0.50
1
1173
09:34:27
142.00
142.50
142.00
+0.50
25
1172
09:34:24
142.00
142.50
142.00
+0.50
3
1147
09:34:14
142.00
142.50
142.00
+0.50
3
1144
09:34:11
142.00
142.50
142.00
+0.50
1
1141
09:34:02
142.00
142.50
142.00
+0.50
4
1140
09:34:01
142.00
142.50
142.00
+0.50
1
1136
09:34:00
142.00
142.50
142.00
+0.50
2
1135
09:33:31
142.00
142.50
142.00
+0.50
3
1133
09:33:25
142.00
142.50
142.00
+0.50
2
1130
09:33:12
142.00
142.50
142.50
+1.00
2
1128
09:32:37
142.50
143.00
142.50
+1.00
1
1126
09:32:31
142.50
143.00
142.50
+1.00
10
1125
09:32:05
142.50
143.50
142.50
+1.00
1
1115
09:32:00
142.50
143.00
142.50
+1.00
2
1114
09:31:40
142.00
142.50
142.50
+1.00
2
1112
09:31:31
142.00
142.50
142.00
+0.50
1
1110
09:31:00
142.50
143.00
142.50
+1.00
1
1109
09:30:44
142.50
143.00
142.50
+1.00
4
1108
09:30:34
142.50
143.00
142.50
+1.00
2
1104
09:30:34
142.50
143.00
142.50
+1.00
1
1102
09:30:27
142.50
143.50
142.50
+1.00
10
1101
09:30:01
142.50
143.50
142.50
+1.00
4
1091
09:30:00
142.50
143.50
142.50
+1.00
2
1087
09:29:28
142.00
142.50
142.50
+1.00
1
1085
09:29:28
142.00
142.50
142.50
+1.00
1
1084
09:29:27
142.00
142.50
142.50
+1.00
1
1083
09:29:23
142.00
142.50
142.50
+1.00
2
1082
09:29:21
142.00
142.50
142.50
+1.00
1
1080
09:29:20
142.00
142.50
142.50
+1.00
1
1079
09:29:20
142.00
142.50
142.50
+1.00
1
1078
09:29:10
142.00
142.50
142.50
+1.00
1
1077
09:29:02
142.00
142.50
142.00
+0.50
1
1076
09:29:00
142.00
142.50
142.00
+0.50
3
1075
09:28:51
142.00
142.50
142.00
+0.50
1
1072
09:28:47
142.00
143.00
142.00
+0.50
1
1071
09:28:38
142.00
143.00
142.00
+0.50
1
1070
09:28:36
142.50
143.00
142.50
+1.00
1
1069
09:28:34
142.50
143.00
142.50
+1.00
1
1068
09:28:26
142.50
143.00
142.50
+1.00
7
1067
09:28:26
142.50
143.00
142.50
+1.00
7
1060
09:28:24
143.00
143.50
143.00
+1.50
2
1053
09:28:22
142.50
143.00
143.00
+1.50
1
1051
09:28:22
143.00
143.50
143.00
+1.50
1
1050
09:28:14
142.50
143.00
143.00
+1.50
1
1049
09:28:01
142.50
143.00
143.00
+1.50
1
1048
09:28:00
143.00
143.50
143.00
+1.50
1
1047
09:27:56
142.50
143.00
143.00
+1.50
1
1046
09:27:55
142.50
143.00
143.00
+1.50
1
1045
09:27:50
143.00
143.50
143.00
+1.50
1
1044
09:27:43
142.50
143.00
143.00
+1.50
1
1043
09:27:27
142.00
142.50
142.50
+1.00
1
1042
09:27:26
142.00
142.50
142.50
+1.00
1
1041
09:27:22
142.00
142.50
142.50
+1.00
3
1040
09:27:14
142.50
143.00
142.50
+1.00
1
1037
09:27:10
142.50
143.00
142.50
+1.00
5
1036
09:27:10
142.50
143.00
142.50
+1.00
2
1031
09:27:10
142.50
143.00
142.50
+1.00
14
1029
09:27:07
142.50
143.50
142.50
+1.00
1
1015
09:27:04
142.50
143.50
142.50
+1.00
1
1014
09:27:00
142.50
143.50
142.50
+1.00
2
1013
09:26:58
142.50
143.50
142.50
+1.00
1
1011
09:26:44
142.50
143.00
143.00
+1.50
3
1010
09:26:36
143.00
143.50
143.00
+1.50
1
1007
09:26:36
142.50
143.50
142.50
+1.00
5
1006
09:26:34
142.50
143.00
143.00
+1.50
1
1001
09:26:22
143.00
143.50
143.00
+1.50
40
1000
09:26:22
143.50
144.00
143.50
+2.00
1
960
09:26:09
143.00
143.50
143.50
+2.00
1
959
09:26:00
143.50
144.00
143.50
+2.00
7
958
09:26:00
143.50
144.00
143.50
+2.00
2
951
09:25:27
143.50
144.00
143.50
+2.00
1
949
09:25:00
143.50
144.00
143.50
+2.00
2
948
09:24:21
143.00
143.50
143.50
+2.00
1
946
09:24:15
143.00
143.50
143.50
+2.00
1
945
09:24:10
143.00
143.50
143.50
+2.00
1
944
09:24:02
143.00
143.50
143.50
+2.00
1
943
09:23:56
143.00
143.50
143.50
+2.00
1
942
09:23:45
143.00
143.50
143.50
+2.00
2
941
09:23:45
143.00
143.50
143.50
+2.00
3
939
09:23:31
143.00
143.50
143.00
+1.50
1
936
09:23:31
143.00
143.50
143.00
+1.50
2
935
09:23:10
143.00
143.50
143.00
+1.50
5
933
09:22:44
143.50
144.00
143.50
+2.00
2
928
09:22:35
143.50
144.00
143.50
+2.00
1
926
09:22:31
143.50
144.00
143.50
+2.00
2
925
09:22:30
143.50
144.00
143.50
+2.00
3
923
09:22:22
143.50
144.00
143.50
+2.00
1
920
09:22:09
143.50
144.00
143.50
+2.00
4
919
09:21:35
143.50
144.00
144.00
+2.50
3
915
09:21:32
143.50
144.00
143.50
+2.00
1
912
09:21:16
143.50
144.00
143.50
+2.00
2
911
09:21:16
143.00
143.50
143.50
+2.00
2
909
09:21:16
143.00
143.50
143.00
+1.50
3
907
09:21:16
143.50
144.00
143.50
+2.00
2
904
09:21:16
143.50
144.00
143.50
+2.00
5
902
09:21:16
143.50
144.00
143.50
+2.00
5
897
09:21:08
143.50
144.00
143.50
+2.00
5
892
09:21:00
144.00
144.50
144.00
+2.50
5
887
09:21:00
144.00
144.50
144.00
+2.50
30
882
09:21:00
144.00
144.50
144.00
+2.50
2
852
09:20:44
144.00
144.50
144.00
+2.50
2
850
09:20:21
144.00
145.00
144.00
+2.50
2
848
09:20:20
144.00
144.50
144.50
+3.00
1
846
09:20:04
144.00
144.50
144.50
+3.00
1
845
09:19:57
144.50
145.00
144.50
+3.00
1
844
09:19:38
144.00
144.50
144.50
+3.00
1
843
09:19:25
144.50
145.00
144.50
+3.00
1
842
09:19:23
144.00
144.50
144.50
+3.00
1
841
09:19:17
144.50
145.00
144.50
+3.00
1
840
09:19:17
144.50
145.00
144.50
+3.00
1
839
09:19:17
144.00
144.50
144.50
+3.00
8
838
09:19:00
144.00
144.50
144.50
+3.00
1
830
09:18:47
144.00
144.50
144.50
+3.00
1
829
09:18:29
144.50
145.00
144.50
+3.00
2
828
09:18:29
144.50
145.00
144.50
+3.00
1
826
09:18:29
144.00
144.50
144.50
+3.00
2
825
09:18:00
144.50
145.00
144.50
+3.00
8
823
09:18:00
144.50
145.00
144.50
+3.00
2
815
09:17:00
144.50
145.00
144.50
+3.00
1
813
09:17:00
144.50
145.00
144.50
+3.00
2
812
09:16:36
144.50
145.00
144.50
+3.00
1
810
09:16:30
144.00
145.00
144.00
+2.50
2
809
09:16:23
144.50
145.00
144.50
+3.00
3
807
09:16:23
144.50
145.00
144.50
+3.00
10
804
09:16:18
144.50
145.00
144.50
+3.00
1
794
09:16:01
144.50
145.00
144.50
+3.00
6
793
09:15:37
144.50
145.00
145.00
+3.50
1
787
09:15:31
144.50
145.00
144.50
+3.00
1
786
09:15:23
144.50
145.00
145.00
+3.50
1
785
09:15:17
144.50
145.00
145.00
+3.50
1
784
09:15:14
144.50
145.00
145.00
+3.50
5
783
09:14:51
144.50
145.00
145.00
+3.50
1
778
09:14:46
144.50
145.00
144.50
+3.00
1
777
09:14:46
144.50
145.00
144.50
+3.00
1
776
09:14:46
144.50
145.00
144.50
+3.00
1
775
09:14:46
144.50
145.00
144.50
+3.00
1
774
09:14:46
145.00
145.50
145.00
+3.50
28
773
09:14:46
145.00
145.50
145.00
+3.50
1
745
09:14:41
145.00
145.50
145.50
+4.00
1
744
09:14:31
145.00
145.50
145.00
+3.50
1
743
09:14:31
145.00
145.50
145.00
+3.50
1
742
09:14:29
145.00
145.50
145.00
+3.50
1
741
09:14:10
145.00
145.50
145.00
+3.50
1
740
09:14:03
145.00
145.50
145.50
+4.00
1
739
09:14:03
145.00
145.50
145.50
+4.00
1
738
09:13:54
145.00
145.50
145.50
+4.00
1
737
09:13:52
145.00
145.50
145.50
+4.00
1
736
09:13:51
145.00
145.50
145.50
+4.00
3
735
09:13:45
145.00
145.50
145.50
+4.00
3
732
09:13:39
145.50
146.00
145.50
+4.00
2
729
09:13:36
145.00
145.50
145.50
+4.00
1
727
09:13:35
145.50
146.00
145.50
+4.00
2
726
09:13:34
145.00
145.50
145.50
+4.00
1
724
09:13:34
145.00
145.50
145.50
+4.00
1
723
09:13:32
145.00
145.50
145.50
+4.00
7
722
09:13:26
145.00
145.50
145.50
+4.00
1
715
09:13:16
145.00
145.50
145.50
+4.00
1
714
09:13:11
145.00
145.50
145.00
+3.50
1
713
09:13:11
144.50
145.00
145.00
+3.50
1
712
09:13:03
144.50
145.00
145.00
+3.50
1
711
09:12:57
145.00
145.50
145.00
+3.50
2
710
09:12:53
144.50
145.50
145.50
+4.00
1
708
09:12:52
144.50
145.50
145.50
+4.00
3
707
09:12:52
145.00
145.50
145.00
+3.50
7
704
09:12:52
145.50
146.00
145.50
+4.00
1
697
09:12:49
145.00
145.50
145.50
+4.00
1
696
09:12:47
145.50
146.00
145.50
+4.00
1
695
09:12:44
145.00
145.50
145.50
+4.00
2
694
09:12:40
145.50
146.00
145.50
+4.00
1
692
09:12:40
145.00
145.50
145.50
+4.00
1
691
09:12:38
145.00
145.50
146.00
+4.50
2
690
09:12:38
145.00
145.50
145.50
+4.00
1
688
09:12:37
145.00
145.50
145.50
+4.00
1
687
09:12:37
145.00
145.50
145.50
+4.00
1
686
09:12:34
145.00
145.50
145.50
+4.00
1
685
09:12:30
145.50
146.00
145.50
+4.00
4
684
09:12:29
145.50
146.00
145.50
+4.00
1
680
09:12:29
145.50
146.00
146.00
+4.50
1
679
09:12:26
145.50
146.00
146.00
+4.50
1
678
09:12:23
145.50
146.00
145.50
+4.00
2
677
09:12:20
145.00
145.50
146.00
+4.50
1
675
09:12:20
145.00
145.50
145.50
+4.00
1
674
09:12:15
145.00
145.50
145.50
+4.00
3
673
09:12:15
145.00
145.50
145.50
+4.00
10
670
09:12:14
145.00
145.50
145.50
+4.00
1
660
09:12:12
144.50
145.50
145.50
+4.00
1
659
09:12:11
144.50
145.00
145.00
+3.50
4
658
09:12:11
145.00
145.50
145.00
+3.50
5
654
09:12:09
145.00
145.50
145.00
+3.50
1
649
09:12:08
144.50
145.00
145.00
+3.50
27
648
09:12:07
144.50
145.00
145.00
+3.50
2
621
09:12:02
144.00
144.50
144.50
+3.00
1
619
09:12:02
144.50
145.00
144.50
+3.00
3
618
09:12:00
144.50
145.00
144.50
+3.00
2
615
09:12:00
144.50
145.00
144.50
+3.00
1
613
09:11:54
144.50
145.00
144.50
+3.00
2
612
09:11:36
144.50
145.00
144.50
+3.00
1
610
09:11:35
144.00
144.50
144.50
+3.00
27
609
09:11:28
144.00
144.50
144.00
+2.50
2
582
09:11:21
143.50
144.00
144.00
+2.50
11
580
09:11:18
143.50
144.00
144.00
+2.50
2
569
09:11:00
143.50
144.00
143.50
+2.00
2
567
09:11:00
143.50
144.00
143.50
+2.00
1
565
09:10:49
143.50
144.00
143.50
+2.00
1
564
09:10:33
143.50
144.00
144.00
+2.50
1
563
09:10:30
143.50
144.00
143.50
+2.00
1
562
09:10:30
143.50
144.00
144.00
+2.50
1
561
09:10:25
143.50
144.00
144.00
+2.50
1
560
09:10:13
143.50
144.00
144.00
+2.50
1
559
09:10:02
144.00
144.50
144.00
+2.50
9
558
09:10:02
144.00
144.50
144.00
+2.50
2
549
09:10:02
144.00
144.50
144.00
+2.50
1
547
09:09:18
144.00
144.50
144.00
+2.50
1
546
09:09:17
144.00
144.50
144.00
+2.50
1
545
09:09:06
143.50
144.00
144.00
+2.50
6
544
09:09:03
143.50
144.00
144.00
+2.50
2
538
09:09:02
143.50
144.00
144.00
+2.50
1
536
09:09:02
143.50
144.00
144.00
+2.50
1
535
09:08:52
143.50
144.00
144.00
+2.50
1
534
09:08:50
143.50
144.00
143.50
+2.00
1
533
09:08:47
143.50
144.00
144.00
+2.50
1
532
09:08:13
143.50
144.00
144.00
+2.50
2
531
09:08:10
143.50
144.00
144.00
+2.50
1
529
09:08:10
143.50
144.00
143.50
+2.00
6
528
09:08:02
144.00
144.50
144.00
+2.50
6
522
09:08:02
144.00
144.50
144.00
+2.50
1
516
09:08:02
144.00
144.50
144.00
+2.50
4
515
09:08:02
144.00
144.50
144.00
+2.50
2
511
09:07:46
144.00
144.50
144.00
+2.50
1
509
09:07:31
144.00
144.50
144.50
+3.00
2
508
09:07:31
144.00
144.50
144.00
+2.50
2
506
09:07:30
144.00
144.50
144.00
+2.50
1
504
09:07:21
144.00
144.50
144.50
+3.00
1
503
09:07:08
144.00
144.50
144.50
+3.00
1
502
09:07:07
144.00
144.50
144.50
+3.00
1
501
09:06:58
144.00
144.50
144.50
+3.00
1
500
09:06:28
144.00
144.50
144.00
+2.50
1
499
09:06:11
143.50
144.00
144.00
+2.50
1
498
09:06:09
143.50
144.00
144.00
+2.50
1
497
09:06:07
143.50
144.00
144.00
+2.50
4
496
09:06:03
143.00
143.50
143.50
+2.00
2
492
09:06:02
143.50
144.00
143.50
+2.00
1
490
09:06:02
143.50
144.00
143.50
+2.00
1
489
09:06:02
143.50
144.00
143.50
+2.00
1
488
09:05:57
143.50
144.00
143.50
+2.00
1
487
09:05:55
143.00
143.50
143.50
+2.00
1
486
09:05:32
143.50
144.00
143.50
+2.00
1
485
09:05:30
143.00
144.00
143.00
+1.50
1
484
09:05:30
143.00
144.00
143.00
+1.50
1
483
09:05:30
143.50
144.00
143.50
+2.00
3
482
09:05:30
143.50
144.00
143.50
+2.00
1
479
09:05:24
143.00
144.00
144.00
+2.50
1
478
09:05:12
143.00
143.50
143.50
+2.00
1
477
09:05:02
143.50
144.00
143.50
+2.00
12
476
09:04:50
143.50
144.00
144.00
+2.50
1
464
09:04:35
143.50
144.00
144.00
+2.50
1
463
09:04:28
143.50
144.00
144.00
+2.50
1
462
09:04:24
143.50
144.00
144.00
+2.50
1
461
09:04:07
143.00
143.50
144.00
+2.50
9
460
09:04:07
143.00
143.50
143.50
+2.00
1
451
09:04:03
143.50
144.00
143.50
+2.00
1
450
09:04:03
143.50
144.00
143.50
+2.00
2
449
09:04:02
143.00
143.50
143.50
+2.00
1
447
09:04:01
143.50
144.00
143.50
+2.00
1
446
09:03:43
143.50
144.00
143.50
+2.00
1
445
09:03:42
143.00
143.50
143.50
+2.00
2
444
09:03:32
143.00
143.50
143.50
+2.00
1
442
09:03:30
143.00
143.50
143.00
+1.50
1
441
09:03:30
143.00
143.50
143.00
+1.50
1
440
09:03:30
143.00
143.50
143.00
+1.50
2
439
09:03:30
143.00
144.00
143.00
+1.50
1
437
09:03:25
143.50
144.00
143.50
+2.00
1
436
09:03:25
143.50
144.00
143.50
+2.00
1
435
09:03:17
143.50
144.00
143.50
+2.00
1
434
09:03:13
143.50
144.00
144.00
+2.50
1
433
09:03:13
143.50
144.00
143.50
+2.00
1
432
09:03:10
143.50
144.00
144.00
+2.50
1
431
09:03:06
143.50
144.00
143.50
+2.00
1
430
09:02:57
143.50
144.00
144.00
+2.50
1
429
09:02:54
144.00
144.50
144.00
+2.50
2
428
09:02:52
144.00
144.50
144.50
+3.00
1
426
09:02:52
144.00
144.50
144.50
+3.00
1
425
09:02:52
144.00
144.50
144.00
+2.50
1
424
09:02:50
144.00
144.50
144.50
+3.00
1
423
09:02:47
144.00
144.50
144.50
+3.00
1
422
09:02:37
143.00
144.50
145.00
+3.50
1
421
09:02:37
143.00
144.50
144.50
+3.00
9
420
09:02:36
142.50
145.00
142.50
+1.00
1
411
09:02:36
142.50
145.00
142.50
+1.00
1
410
09:02:36
142.50
143.00
143.00
+1.50
27
409
09:02:36
142.50
143.00
143.00
+1.50
4
382
09:02:36
144.00
145.00
143.00
+1.50
40
378
09:02:36
144.00
145.00
143.50
+2.00
3
338
09:02:36
144.00
145.00
144.00
+2.50
4
335
09:02:31
144.00
145.00
144.00
+2.50
1
331
09:02:31
144.00
145.00
144.00
+2.50
1
330
09:02:31
144.50
145.00
144.00
+2.50
1
329
09:02:31
144.50
145.00
144.50
+3.00
1
328
09:02:30
144.50
145.00
144.50
+3.00
1
327
09:02:16
144.50
145.00
145.00
+3.50
1
326
09:02:16
145.00
145.50
145.00
+3.50
2
325
09:02:16
144.00
145.00
145.00
+3.50
8
323
09:02:08
144.00
145.00
145.00
+3.50
1
315
09:02:08
144.00
144.50
144.50
+3.00
1
314
09:02:07
143.50
144.50
144.50
+3.00
1
313
09:02:07
143.00
145.50
143.00
+1.50
1
312
09:02:07
143.00
145.50
143.00
+1.50
1
311
09:02:07
143.00
145.50
143.00
+1.50
9
310
09:02:07
143.00
143.50
143.50
+2.00
24
301
09:02:07
145.00
145.50
143.50
+2.00
24
277
09:02:07
145.00
145.50
144.00
+2.50
14
253
09:02:07
145.00
145.50
144.50
+3.00
15
239
09:02:07
145.00
145.50
145.00
+3.50
1
224
09:02:01
145.00
145.50
145.00
+3.50
1
223
09:01:57
145.50
146.00
145.50
+4.00
1
222
09:01:57
145.50
146.00
145.50
+4.00
3
221
09:01:57
145.50
146.00
145.50
+4.00
3
218
09:01:57
145.50
146.00
145.50
+4.00
1
215
09:01:57
144.50
146.00
146.00
+4.50
36
214
09:01:57
145.50
146.00
145.50
+4.00
4
178
09:01:56
144.50
145.50
145.50
+4.00
1
174
09:01:53
144.50
145.50
145.50
+4.00
1
173
09:01:43
144.50
145.00
145.50
+4.00
8
172
09:01:43
144.50
145.00
145.00
+3.50
2
164
09:01:41
144.50
145.00
144.50
+3.00
1
162
09:01:24
144.50
145.50
144.50
+3.00
3
161
09:01:24
144.50
145.00
145.00
+3.50
1
158
09:01:24
145.00
145.50
145.00
+3.50
1
157
09:01:21
144.50
145.50
145.50
+4.00
1
156
09:01:18
145.00
145.50
145.00
+3.50
1
155
09:01:15
144.50
145.00
145.00
+3.50
1
154
09:01:13
144.50
145.00
145.50
+4.00
7
153
09:01:13
144.50
145.00
145.00
+3.50
3
146
09:01:12
144.50
145.00
145.00
+3.50
1
143
09:01:07
144.50
145.00
145.00
+3.50
1
142
09:01:02
144.50
145.00
145.00
+3.50
1
141
09:01:00
144.50
145.00
145.00
+3.50
1
140
09:01:00
144.50
145.00
145.00
+3.50
1
139
09:01:00
144.50
145.00
145.00
+3.50
2
138
09:00:58
144.50
145.00
145.00
+3.50
1
136
09:00:53
144.50
145.00
145.00
+3.50
1
135
09:00:52
144.50
145.00
145.00
+3.50
1
134
09:00:51
144.50
145.00
145.00
+3.50
1
133
09:00:49
145.00
145.50
145.00
+3.50
1
132
09:00:48
144.50
145.50
145.50
+4.00
1
131
09:00:46
145.00
145.50
145.00
+3.50
1
130
09:00:45
145.00
145.50
145.00
+3.50
1
129
09:00:41
144.50
145.50
145.50
+4.00
10
128
09:00:35
145.00
145.50
145.00
+3.50
1
118
09:00:34
145.00
145.50
145.00
+3.50
9
117
09:00:34
144.50
145.00
145.00
+3.50
1
108
09:00:34
145.00
145.50
145.00
+3.50
1
107
09:00:34
145.00
145.50
145.00
+3.50
1
106
09:00:34
144.50
145.50
145.50
+4.00
1
105
09:00:32
144.50
145.00
145.00
+3.50
1
104
09:00:31
144.50
145.00
145.00
+3.50
1
103
09:00:30
145.00
146.00
145.00
+3.50
7
102
09:00:30
145.00
146.00
145.00
+3.50
1
95
09:00:29
145.00
146.00
145.00
+3.50
1
94
09:00:28
145.00
145.50
145.50
+4.00
1
93
09:00:28
145.50
146.00
145.50
+4.00
1
92
09:00:24
145.00
146.00
145.00
+3.50
1
91
09:00:23
145.00
146.00
146.00
+4.50
1
90
09:00:20
145.00
145.50
145.50
+4.00
1
89
09:00:19
144.00
145.00
145.50
+4.00
5
88
09:00:19
144.00
145.00
145.00
+3.50
1
83
09:00:17
144.00
145.00
145.00
+3.50
1
82
09:00:17
144.00
145.00
145.00
+3.50
1
81
09:00:12
144.00
144.50
146.00
+4.50
2
80
09:00:12
144.00
144.50
145.50
+4.00
5
78
09:00:12
144.00
144.50
145.00
+3.50
2
73
09:00:12
144.00
144.50
144.50
+3.00
1
71
09:00:10
144.00
144.50
144.50
+3.00
1
70
09:00:10
144.00
144.50
144.50
+3.00
3
69
09:00:10
--
--
144.50
+3.00
66
66
其他人也逛...
4月揪愛儲值-儲值5, 000元送50加碼金
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
PChome 購物儲值6, 000元
舒潔 頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
PChome儲值 20, 000元
MyCard 5000點虛擬點數卡
MyCard 1490點虛擬點數卡
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
DJI AVATA 2 暢飛套裝(三電池版)
MyCard 10000點虛擬點數卡
APPLE AirPods Pro 第2代 搭配MagSafe充電盒(USB‑C)
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
MyCard 1000點虛擬點數卡
個股名稱
三大法人買超台股174.18億元
華新：第2季不銹鋼、線纜及資源...
熱門討論股
台股人氣ETF
熱門概念股
中石化
國建
長榮航
中工
矽統
陽明
大同
鴻海
網家
華航
0056
0050
00940
00939
00919
006208
00878
00662
AI伺服器
機器人
機器人概念股含金
電動車
重電概念股
2024金融股配息
人氣股市議題－PChome新聞
2024股東會紀念品
軍工股有哪些
2024除權息資訊
重電概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
信錦首季毛利率飆歷史新高 模具...
‧
【台股盤前】美股那指漲235點 ...
‧
房仲：大同區茶廠賣4億 北市古...
更多
加密貨幣
比特幣
BTC
61170.60
2,916.59
5.01%
以太幣
ETH
3047.82
78.04
2.63%
瑞波幣
XRP
0.523765
0.01
1.31%
比特幣現金
BCH
450.60
26.56
6.26%
萊特幣
LTC
81.93
1.83
2.29%
卡達幣
ADA
0.465825
0.02
3.55%
波場幣
TRX
0.123121
0.00
2.32%
恆星幣
XLM
0.111064
0.00
0.03%
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。
