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
今彩539第115162期 頭獎1注中獎
熱門
[公告] 萬潤:公告本公司董事會決議配息基準日及公司債停止轉換日
更新報價
永虹先進
(6618)
興櫃
22.60
▲+0.52
+2.36%
0.51
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.52
2,309
22.35
10,000
22.60
4,999
22.05
23.10
21.40
22.08
+ 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)
14:57:40
22.35
22.60
22.60
+0.52
0
2309
14:56:55
22.40
22.60
22.40
+0.32
4
2309
14:56:28
22.35
22.60
22.60
+0.52
5
2305
14:55:18
22.35
22.60
22.60
+0.52
0
2300
14:54:52
22.35
22.60
22.60
+0.52
0
2300
14:53:14
22.35
22.60
22.60
+0.52
1
2300
14:52:22
22.35
22.60
22.60
+0.52
0
2299
14:49:58
22.40
22.70
22.40
+0.32
5
2299
14:49:49
22.40
22.50
22.40
+0.32
5
2294
14:49:49
22.10
22.50
22.50
+0.42
0
2289
14:49:49
22.10
22.50
22.50
+0.42
2
2289
14:49:49
22.10
22.50
22.50
+0.42
2
2287
14:49:49
22.10
22.50
22.50
+0.42
1
2285
14:49:49
22.10
22.50
22.50
+0.42
1
2284
14:49:49
22.10
22.50
22.50
+0.42
1
2283
14:49:49
22.10
22.50
22.50
+0.42
1
2282
14:49:49
22.10
22.50
22.50
+0.42
1
2281
14:49:49
22.40
22.65
22.40
+0.32
5
2280
14:49:49
22.40
22.65
22.40
+0.32
5
2275
14:48:37
22.10
22.50
22.50
+0.42
1
2270
14:48:37
22.10
22.50
22.50
+0.42
1
2269
14:48:37
22.10
22.50
22.50
+0.42
1
2268
14:48:37
22.10
22.50
22.50
+0.42
1
2267
14:48:37
22.10
22.50
22.50
+0.42
1
2266
14:48:37
22.40
22.80
22.40
+0.32
5
2265
14:48:37
22.40
22.80
22.40
+0.32
5
2260
14:45:21
22.50
22.75
22.75
+0.67
0
2255
14:45:18
22.50
22.70
22.70
+0.62
1
2255
14:45:08
22.50
22.70
22.70
+0.62
0
2254
14:45:02
22.50
22.70
22.50
+0.42
0
2254
14:44:44
22.50
22.60
22.60
+0.52
0
2254
14:44:44
22.50
22.60
22.60
+0.52
1
2254
14:44:44
22.50
22.60
22.60
+0.52
2
2253
14:44:44
22.50
22.60
22.60
+0.52
3
2251
14:44:44
22.50
22.60
22.60
+0.52
1
2248
14:44:44
22.50
22.60
22.60
+0.52
3
2247
14:44:41
22.50
22.80
22.50
+0.42
0
2244
14:44:21
22.50
22.80
22.50
+0.42
2
2244
14:43:53
22.55
22.80
22.55
+0.47
10
2242
14:43:20
22.55
22.85
22.85
+0.77
0
2232
14:39:20
22.60
22.75
22.60
+0.52
5
2232
14:39:20
22.60
22.90
22.60
+0.52
5
2227
14:39:20
22.55
22.75
22.75
+0.67
5
2222
14:39:20
22.55
22.75
22.75
+0.67
5
2217
14:39:20
22.60
22.85
22.60
+0.52
5
2212
14:35:53
22.60
22.85
22.85
+0.77
0
2207
14:35:03
22.55
22.75
22.75
+0.67
1
2207
14:35:03
22.60
22.85
22.60
+0.52
1
2206
14:35:03
22.55
22.85
22.85
+0.77
0
2205
14:35:03
22.60
22.90
22.60
+0.52
5
2205
14:34:27
22.60
22.85
22.85
+0.77
2
2200
14:34:18
22.60
22.85
22.85
+0.77
5
2198
14:29:54
22.60
22.80
22.80
+0.72
1
2193
14:26:25
22.55
22.90
22.90
+0.82
0
2192
14:26:12
22.75
22.85
22.85
+0.77
1
2192
14:26:08
22.75
22.90
22.75
+0.67
1
2191
14:25:23
22.55
22.90
22.90
+0.82
2
2190
14:24:37
22.55
22.90
22.90
+0.82
0
2188
14:23:25
22.75
22.85
22.85
+0.77
1
2188
14:23:16
22.75
22.85
22.75
+0.67
0
2187
14:23:16
22.60
22.85
22.85
+0.77
1
2187
14:22:42
22.60
22.85
22.85
+0.77
3
2186
14:21:38
22.60
22.85
22.85
+0.77
0
2183
14:18:01
22.75
22.85
22.75
+0.67
1
2183
14:17:57
22.60
22.85
22.85
+0.77
2
2182
14:17:47
22.60
22.85
22.85
+0.77
0
2180
14:15:56
22.70
22.80
22.70
+0.62
1
2180
14:15:56
22.70
22.80
22.70
+0.62
1
2179
14:15:56
22.70
22.80
22.70
+0.62
0
2178
14:15:56
22.70
22.80
22.70
+0.62
1
2178
14:15:56
22.70
22.80
22.70
+0.62
1
2177
14:15:56
22.70
22.80
22.70
+0.62
5
2176
14:15:56
22.70
22.80
22.70
+0.62
1
2171
14:15:56
22.70
22.80
22.70
+0.62
5
2170
14:15:56
22.70
22.80
22.70
+0.62
1
2165
14:15:50
22.65
23.25
22.65
+0.57
1
2164
14:15:50
22.50
22.75
22.75
+0.67
5
2163
14:15:50
22.50
22.75
22.75
+0.67
10
2158
14:15:22
22.50
22.70
22.70
+0.62
2
2148
14:11:06
22.60
22.70
22.60
+0.52
4
2146
14:11:02
22.50
22.70
22.70
+0.62
2
2142
14:04:45
22.50
22.70
22.70
+0.62
0
2140
14:02:09
22.60
22.80
22.60
+0.52
1
2140
14:01:51
22.50
22.70
22.70
+0.62
3
2139
13:51:06
22.50
22.80
22.50
+0.42
5
2136
13:42:24
22.50
22.80
22.80
+0.72
5
2131
13:41:12
22.50
22.80
22.80
+0.72
1
2126
13:40:53
22.50
22.80
22.80
+0.72
0
2125
13:39:15
22.50
22.80
22.80
+0.72
3
2125
13:39:15
22.50
22.80
22.80
+0.72
2
2122
13:38:32
22.50
22.80
22.80
+0.72
1
2120
13:37:30
22.50
22.80
22.80
+0.72
2
2119
13:31:45
22.60
22.70
22.60
+0.52
4
2117
13:31:45
22.60
22.70
22.60
+0.52
0
2113
13:31:45
22.40
22.70
22.70
+0.62
5
2113
13:31:45
22.40
22.70
22.70
+0.62
8
2108
13:31:37
22.40
22.70
22.70
+0.62
0
2100
13:29:47
22.40
22.70
22.40
+0.32
0
2100
13:28:40
22.40
22.70
22.40
+0.32
0
2100
13:28:33
22.40
22.70
22.40
+0.32
0
2100
13:27:30
22.40
22.70
22.40
+0.32
0
2100
13:27:10
22.40
22.70
22.40
+0.32
2
2100
13:26:56
22.10
22.70
22.70
+0.62
1
2098
13:26:55
22.10
22.50
22.50
+0.42
0
2097
13:26:55
22.10
22.50
22.50
+0.42
0
2097
13:26:55
22.10
22.50
22.50
+0.42
1
2097
13:26:55
22.10
22.50
22.50
+0.42
1
2096
13:26:55
22.10
22.50
22.50
+0.42
1
2095
13:26:55
22.10
22.50
22.50
+0.42
1
2094
13:26:55
22.10
22.50
22.50
+0.42
0
2093
13:26:55
22.40
22.70
22.40
+0.32
5
2093
13:26:55
22.40
22.70
22.40
+0.32
3
2088
13:25:20
22.40
22.70
22.40
+0.32
1
2085
13:25:02
22.40
22.55
22.40
+0.32
1
2084
13:24:36
22.45
22.55
22.55
+0.47
1
2083
13:24:36
22.45
22.55
22.55
+0.47
1
2082
13:24:36
22.45
22.70
22.45
+0.37
4
2081
13:24:36
22.45
22.70
22.45
+0.37
0
2077
13:23:19
22.45
22.70
22.45
+0.37
0
2077
13:20:32
22.45
22.70
22.45
+0.37
1
2077
13:19:56
22.45
22.70
22.45
+0.37
1
2076
13:18:40
22.45
22.55
22.55
+0.47
1
2075
13:18:40
22.45
22.55
22.55
+0.47
1
2074
13:18:40
22.45
22.55
22.55
+0.47
1
2073
13:18:40
22.45
22.55
22.55
+0.47
1
2072
13:18:40
22.45
22.55
22.55
+0.47
1
2071
13:18:36
22.45
22.70
22.45
+0.37
2
2070
13:17:19
22.45
22.60
22.60
+0.52
1
2068
13:17:04
22.50
22.70
22.50
+0.42
1
2067
13:15:35
22.45
22.70
22.70
+0.62
2
2066
13:14:59
22.45
22.70
22.45
+0.37
0
2064
13:14:03
22.45
22.70
22.45
+0.37
1
2064
13:11:35
22.45
22.70
22.45
+0.37
0
2063
13:07:35
22.50
22.75
22.50
+0.42
1
2063
13:06:26
22.50
22.60
22.60
+0.52
5
2062
13:06:20
22.65
22.75
22.75
+0.67
1
2057
13:06:16
22.50
22.80
22.50
+0.42
1
2056
13:06:00
22.50
22.75
22.50
+0.42
1
2055
13:05:17
22.50
22.75
22.50
+0.42
3
2054
13:02:38
22.60
22.80
22.80
+0.72
1
2051
13:00:57
22.55
22.90
22.90
+0.82
1
2050
12:59:39
22.55
22.90
22.90
+0.82
5
2049
12:59:39
22.55
22.90
22.90
+0.82
0
2044
12:59:19
22.70
22.90
22.70
+0.62
3
2044
12:59:19
22.55
22.80
22.80
+0.72
5
2041
12:58:43
22.50
22.90
22.90
+0.82
0
2036
12:58:20
22.50
22.60
22.60
+0.52
1
2036
12:58:20
22.50
22.90
22.50
+0.42
5
2035
12:57:48
22.50
22.90
22.90
+0.82
0
2030
12:57:27
22.10
22.65
22.65
+0.57
1
2030
12:57:27
22.10
22.65
22.65
+0.57
3
2029
12:57:27
22.55
22.90
22.55
+0.47
5
2026
12:57:27
22.55
22.90
22.55
+0.47
5
2021
12:57:14
22.55
22.90
22.90
+0.82
1
2016
12:56:54
22.55
22.90
22.90
+0.82
0
2015
12:56:43
22.65
22.90
22.65
+0.57
10
2015
12:55:55
22.65
22.90
22.65
+0.57
0
2005
12:52:15
22.50
22.90
22.90
+0.82
0
2005
12:52:00
22.75
22.85
22.75
+0.67
2
2005
12:51:35
22.75
23.25
22.75
+0.67
0
2003
12:51:35
22.75
23.25
22.75
+0.67
2
2003
12:51:35
22.75
23.25
22.75
+0.67
0
2001
12:51:35
22.75
23.25
22.75
+0.67
1
2001
12:51:35
22.75
23.25
22.75
+0.67
1
2000
12:51:35
22.45
22.85
22.85
+0.77
5
1999
12:51:35
22.45
22.85
22.85
+0.77
10
1994
12:50:40
22.65
22.75
22.65
+0.57
3
1984
12:50:40
22.65
22.75
22.65
+0.57
1
1981
12:50:40
22.65
22.75
22.65
+0.57
5
1980
12:50:09
22.65
23.25
22.65
+0.57
5
1975
12:50:09
22.45
22.75
22.75
+0.67
5
1970
12:50:09
22.45
22.75
22.75
+0.67
10
1965
12:49:22
22.60
22.70
22.60
+0.52
3
1955
12:49:22
22.60
22.70
22.60
+0.52
5
1952
12:49:12
22.60
23.25
22.60
+0.52
5
1947
12:49:12
22.45
22.70
22.70
+0.62
5
1942
12:49:12
22.45
22.70
22.70
+0.62
5
1937
12:48:23
22.55
22.65
22.65
+0.57
5
1932
12:48:10
22.55
22.70
22.55
+0.47
0
1927
12:47:11
22.55
22.60
22.60
+0.52
1
1927
12:47:11
22.55
22.60
22.60
+0.52
1
1926
12:46:55
22.55
22.65
22.65
+0.57
2
1925
12:46:55
22.55
22.65
22.65
+0.57
1
1923
12:46:55
22.55
22.70
22.55
+0.47
2
1922
12:46:55
22.55
22.70
22.55
+0.47
3
1920
12:44:40
22.60
22.70
22.60
+0.52
3
1917
12:44:33
22.60
22.80
22.60
+0.52
3
1914
12:44:28
22.60
22.70
22.70
+0.62
1
1911
12:44:28
22.60
22.80
22.60
+0.52
2
1910
12:44:28
22.60
22.80
22.60
+0.52
3
1908
12:42:41
22.70
22.80
22.70
+0.62
2
1905
12:42:41
22.70
22.80
22.70
+0.62
1
1903
12:42:41
22.70
22.80
22.70
+0.62
0
1902
12:42:41
22.70
22.80
22.70
+0.62
0
1902
12:42:41
22.70
22.80
22.70
+0.62
1
1902
12:42:41
22.70
22.80
22.70
+0.62
1
1901
12:42:11
22.60
22.80
22.80
+0.72
4
1900
12:42:01
22.60
22.80
22.80
+0.72
1
1896
12:41:45
22.60
22.80
22.80
+0.72
0
1895
12:41:31
22.60
22.80
22.80
+0.72
0
1895
12:41:24
22.60
22.80
22.80
+0.72
0
1895
12:41:17
22.60
22.80
22.80
+0.72
0
1895
12:41:09
22.60
22.80
22.80
+0.72
0
1895
12:40:00
22.60
22.80
22.80
+0.72
1
1895
12:39:54
22.70
22.80
22.70
+0.62
1
1894
12:39:54
22.70
22.80
22.70
+0.62
2
1893
12:39:54
22.60
22.80
22.80
+0.72
1
1891
12:38:44
22.50
22.80
22.80
+0.72
1
1890
12:38:30
22.50
22.80
22.80
+0.72
0
1889
12:37:43
22.45
22.80
22.45
+0.37
0
1889
12:35:10
22.45
22.70
22.45
+0.37
1
1889
12:35:07
22.60
22.70
22.60
+0.52
1
1888
12:35:07
22.45
22.70
22.70
+0.62
1
1887
12:35:01
22.45
22.70
22.45
+0.37
1
1886
12:35:00
22.45
22.70
22.70
+0.62
0
1885
12:33:59
22.45
22.70
22.70
+0.62
1
1885
12:31:12
22.50
22.60
22.50
+0.42
1
1884
12:30:46
22.50
22.80
22.50
+0.42
4
1883
12:29:35
22.50
22.80
22.50
+0.42
0
1879
12:29:18
22.50
22.80
22.80
+0.72
2
1879
12:28:44
22.50
22.80
22.80
+0.72
1
1877
12:28:42
22.50
22.80
22.50
+0.42
0
1876
12:27:45
22.50
22.60
22.50
+0.42
2
1876
12:25:49
22.50
22.80
22.50
+0.42
3
1874
12:25:49
22.45
22.60
22.60
+0.52
0
1871
12:25:28
22.45
22.60
22.60
+0.52
2
1871
12:23:13
22.45
22.80
22.80
+0.72
2
1869
12:18:18
22.45
22.80
22.80
+0.72
1
1867
12:17:47
22.45
22.80
22.80
+0.72
0
1866
12:15:21
22.60
22.70
22.70
+0.62
2
1866
12:15:21
22.60
22.80
22.60
+0.52
5
1864
12:15:21
22.60
22.80
22.60
+0.52
3
1859
12:12:29
22.70
22.80
22.70
+0.62
2
1856
12:12:29
22.70
22.80
22.70
+0.62
1
1854
12:12:29
22.40
22.80
22.80
+0.72
0
1853
12:09:07
22.40
22.80
22.80
+0.72
2
1853
12:09:07
22.40
22.80
22.80
+0.72
2
1851
12:08:13
22.40
22.80
22.80
+0.72
0
1849
12:06:46
22.65
22.75
22.75
+0.67
1
1849
12:06:46
22.65
22.80
22.65
+0.57
2
1848
12:06:14
22.65
22.80
22.65
+0.57
0
1846
12:01:37
22.65
22.75
22.75
+0.67
6
1846
12:01:25
22.40
22.75
22.75
+0.67
4
1840
12:00:47
22.40
22.75
22.75
+0.67
0
1836
11:58:11
22.10
22.70
22.70
+0.62
1
1836
11:58:11
22.60
22.75
22.60
+0.52
3
1835
11:58:11
22.60
22.75
22.60
+0.52
3
1832
11:57:41
22.65
22.80
22.65
+0.57
3
1829
11:55:10
22.65
22.75
22.75
+0.67
1
1826
11:54:59
22.65
22.80
22.65
+0.57
2
1825
11:52:16
22.70
22.80
22.70
+0.62
2
1823
11:52:16
22.70
22.80
22.70
+0.62
1
1821
11:52:16
22.70
22.80
22.70
+0.62
1
1820
11:52:16
22.70
22.80
22.70
+0.62
2
1819
11:52:16
22.70
22.80
22.70
+0.62
1
1817
11:52:16
22.70
22.80
22.70
+0.62
1
1816
11:52:16
22.70
22.80
22.70
+0.62
5
1815
11:52:12
22.45
22.75
22.75
+0.67
5
1810
11:50:40
22.15
22.75
22.75
+0.67
5
1805
11:47:34
22.40
22.75
22.75
+0.67
1
1800
11:47:00
22.40
22.75
22.75
+0.67
4
1799
11:46:55
22.40
22.75
22.75
+0.67
1
1795
11:46:36
22.60
22.75
22.60
+0.52
1
1794
11:46:36
22.50
22.75
22.75
+0.67
0
1793
11:46:09
22.60
22.70
22.60
+0.52
5
1793
11:46:09
22.60
22.70
22.60
+0.52
2
1788
11:46:09
22.60
22.70
22.60
+0.52
5
1786
11:46:09
22.60
22.70
22.60
+0.52
1
1781
11:46:09
22.60
22.70
22.60
+0.52
1
1780
11:46:09
22.60
22.70
22.60
+0.52
2
1779
11:46:09
22.60
22.70
22.60
+0.52
2
1777
11:46:00
22.60
23.25
22.60
+0.52
2
1775
11:46:00
22.60
23.25
22.60
+0.52
3
1773
11:46:00
22.35
22.70
22.70
+0.62
10
1770
11:46:00
22.35
22.70
22.70
+0.62
2
1760
11:45:19
22.35
22.70
22.70
+0.62
0
1758
11:44:40
22.35
22.70
22.70
+0.62
0
1758
11:44:07
22.35
22.70
22.70
+0.62
2
1758
11:44:07
22.35
22.70
22.70
+0.62
8
1756
11:39:38
22.35
22.70
22.70
+0.62
0
1748
11:38:41
22.40
22.70
22.70
+0.62
1
1748
11:38:29
22.40
22.70
22.70
+0.62
0
1747
11:37:54
22.50
22.60
22.50
+0.42
3
1747
11:37:54
22.50
22.60
22.50
+0.42
2
1744
11:37:54
22.50
22.60
22.50
+0.42
1
1742
11:37:11
22.50
23.25
22.50
+0.42
4
1741
11:37:11
22.50
23.25
22.50
+0.42
0
1737
11:37:11
22.50
23.25
22.50
+0.42
0
1737
11:37:11
22.40
22.60
22.60
+0.52
5
1737
11:37:11
22.40
22.60
22.60
+0.52
10
1732
11:36:04
22.10
22.45
22.45
+0.37
2
1722
11:36:04
22.35
22.60
22.35
+0.27
5
1720
11:36:04
22.35
22.60
22.35
+0.27
3
1715
11:35:45
22.40
22.60
22.60
+0.52
1
1712
11:34:34
22.40
22.60
22.60
+0.52
0
1711
11:31:55
22.35
22.60
22.60
+0.52
0
1711
11:31:49
22.35
22.60
22.35
+0.27
2
1711
11:31:49
22.35
22.60
22.35
+0.27
2
1709
11:31:35
22.35
22.60
22.60
+0.52
0
1707
11:30:08
22.35
22.60
22.35
+0.27
0
1707
11:28:39
22.35
22.70
22.35
+0.27
1
1707
11:26:23
22.35
22.70
22.35
+0.27
0
1706
11:25:44
22.35
22.45
22.45
+0.37
3
1706
11:25:44
22.35
22.45
22.45
+0.37
1
1703
11:25:44
22.35
22.45
22.45
+0.37
1
1702
11:25:44
22.35
22.70
22.35
+0.27
1
1701
11:25:44
22.35
22.70
22.35
+0.27
4
1700
11:25:40
22.35
22.70
22.35
+0.27
1
1696
11:23:32
22.50
22.60
22.50
+0.42
5
1695
11:23:10
22.50
23.00
22.50
+0.42
5
1690
11:23:10
22.35
22.60
22.60
+0.52
5
1685
11:23:10
22.35
22.60
22.60
+0.52
5
1680
11:19:49
22.50
22.70
22.50
+0.42
5
1675
11:19:49
22.35
22.60
22.60
+0.52
5
1670
11:16:01
22.00
22.60
22.60
+0.52
2
1665
11:16:01
22.50
22.70
22.50
+0.42
5
1663
11:16:01
22.50
22.70
22.50
+0.42
3
1658
11:14:36
22.50
22.70
22.50
+0.42
2
1655
11:13:38
22.50
22.60
22.50
+0.42
1
1653
11:13:38
22.35
22.60
22.60
+0.52
4
1652
11:13:16
22.35
22.60
22.60
+0.52
0
1648
11:12:31
22.00
22.50
22.50
+0.42
1
1648
11:12:31
22.40
22.80
22.40
+0.32
3
1647
11:12:31
22.40
22.80
22.40
+0.32
5
1644
11:11:01
22.45
22.80
22.45
+0.37
1
1639
11:08:37
22.35
22.45
22.45
+0.37
5
1638
11:08:37
22.35
22.45
22.45
+0.37
2
1633
11:08:23
22.00
22.45
22.45
+0.37
3
1631
11:08:23
22.00
22.45
22.45
+0.37
2
1628
11:08:23
22.00
22.50
22.50
+0.42
0
1626
11:08:23
22.00
22.80
22.80
+0.72
0
1626
11:08:23
22.35
22.90
22.35
+0.27
5
1626
11:08:23
22.35
22.90
22.35
+0.27
5
1621
11:05:56
22.35
22.90
22.90
+0.82
0
1616
11:05:32
22.35
22.90
22.90
+0.82
5
1616
11:05:06
22.35
22.90
22.90
+0.82
0
1611
11:03:16
22.35
22.90
22.90
+0.82
0
1611
11:01:29
22.40
22.50
22.50
+0.42
3
1611
11:01:25
22.40
22.90
22.40
+0.32
5
1608
10:57:09
22.40
22.95
22.40
+0.32
1
1603
10:50:44
22.45
22.95
22.45
+0.37
2
1602
10:50:23
22.45
22.90
22.90
+0.82
1
1600
10:50:11
22.85
23.00
22.85
+0.77
1
1599
10:49:56
22.85
22.95
22.85
+0.77
1
1598
10:49:56
22.45
22.95
22.95
+0.87
1
1597
10:49:23
22.90
23.00
22.90
+0.82
5
1596
10:48:40
22.25
22.95
22.95
+0.87
1
1591
10:48:23
22.85
22.95
22.95
+0.87
2
1590
10:47:34
22.90
23.10
22.90
+0.82
0
1588
10:47:25
22.90
23.10
22.90
+0.82
0
1588
10:47:15
22.90
23.10
22.90
+0.82
2
1588
10:47:15
22.90
23.10
22.90
+0.82
4
1586
10:47:12
22.90
23.10
22.90
+0.82
5
1582
10:47:05
22.90
23.10
22.90
+0.82
4
1577
10:47:03
22.90
23.00
23.00
+0.92
1
1573
10:46:59
22.90
23.00
23.00
+0.92
2
1572
10:46:55
22.90
23.00
23.00
+0.92
3
1570
10:46:51
22.90
23.10
22.90
+0.82
6
1567
10:46:39
22.90
23.10
22.90
+0.82
1
1561
10:46:31
22.90
23.00
23.00
+0.92
5
1560
10:46:31
22.90
23.00
23.00
+0.92
5
1555
10:46:27
22.90
23.10
22.90
+0.82
7
1550
10:46:27
22.90
23.10
22.90
+0.82
3
1543
10:45:48
22.90
23.10
23.10
+1.02
0
1540
10:44:53
23.00
23.10
23.00
+0.92
2
1540
10:44:53
23.00
23.10
23.00
+0.92
4
1538
10:44:53
23.00
23.10
23.00
+0.92
15
1534
10:44:53
23.00
23.10
23.00
+0.92
1
1519
10:44:53
23.00
23.10
23.00
+0.92
2
1518
10:44:50
22.90
23.10
23.10
+1.02
1
1516
10:44:50
22.90
23.10
23.10
+1.02
4
1515
10:44:15
22.90
23.10
23.10
+1.02
2
1511
10:44:00
22.95
23.10
22.95
+0.87
1
1509
10:43:23
22.95
23.10
22.95
+0.87
9
1508
10:43:14
22.95
23.10
23.10
+1.02
15
1499
10:43:13
22.95
23.10
22.95
+0.87
1
1484
10:43:06
22.90
23.10
22.90
+0.82
2
1483
10:43:02
22.90
23.10
23.10
+1.02
1
1481
10:42:33
22.90
23.10
23.10
+1.02
1
1480
10:42:28
22.90
23.10
23.10
+1.02
1
1479
10:42:18
22.90
23.10
23.10
+1.02
0
1478
10:42:08
22.90
23.10
22.90
+0.82
0
1478
10:41:59
22.90
23.10
23.10
+1.02
5
1478
10:41:44
22.90
23.10
23.10
+1.02
10
1473
10:41:35
22.90
23.10
23.10
+1.02
5
1463
10:41:32
22.90
23.10
22.90
+0.82
3
1458
10:41:05
23.00
23.10
23.10
+1.02
0
1455
10:41:05
23.00
23.10
23.00
+0.92
0
1455
10:41:05
23.00
23.10
23.00
+0.92
0
1455
10:41:05
23.00
23.10
23.00
+0.92
2
1455
10:41:05
23.00
23.10
23.00
+0.92
1
1453
10:41:05
23.00
23.10
23.00
+0.92
0
1452
10:40:56
22.90
23.10
23.10
+1.02
9
1452
10:40:45
22.85
23.10
23.10
+1.02
1
1443
10:40:45
22.85
23.10
23.10
+1.02
4
1442
10:40:32
23.00
23.10
23.00
+0.92
4
1438
10:40:32
23.00
23.10
23.00
+0.92
10
1434
10:40:32
23.00
23.10
23.00
+0.92
5
1424
10:40:32
23.00
23.10
23.00
+0.92
1
1419
10:40:32
23.00
23.10
23.00
+0.92
1
1418
10:40:32
23.00
23.10
23.00
+0.92
1
1417
10:40:32
23.00
23.10
23.00
+0.92
1
1416
10:40:32
23.00
23.10
23.00
+0.92
1
1415
10:40:32
23.00
23.10
23.00
+0.92
1
1414
10:40:32
23.00
23.10
23.00
+0.92
5
1413
10:40:28
23.00
23.10
23.00
+0.92
5
1408
10:40:28
23.00
23.10
23.00
+0.92
3
1403
10:40:28
23.00
23.10
23.00
+0.92
1
1400
10:40:28
23.00
23.10
23.00
+0.92
1
1399
10:40:28
23.00
23.10
23.00
+0.92
10
1398
10:40:28
23.00
23.10
23.00
+0.92
5
1388
10:40:28
23.00
23.10
23.00
+0.92
1
1383
10:40:28
23.00
23.10
23.00
+0.92
1
1382
10:40:28
23.00
23.10
23.00
+0.92
1
1381
10:40:28
23.00
23.10
23.00
+0.92
2
1380
10:40:27
23.00
23.10
23.00
+0.92
3
1378
10:40:27
23.00
23.10
23.00
+0.92
5
1375
10:40:27
23.00
23.10
23.00
+0.92
1
1370
10:40:27
23.00
23.10
23.00
+0.92
1
1369
10:40:27
23.00
23.10
23.00
+0.92
20
1368
10:40:27
23.00
23.10
23.00
+0.92
1
1348
10:40:27
23.00
23.10
23.00
+0.92
1
1347
10:40:27
23.00
23.10
23.00
+0.92
5
1346
10:40:27
23.00
23.10
23.00
+0.92
1
1341
10:40:27
23.00
23.10
23.00
+0.92
1
1340
10:40:27
23.00
23.10
23.00
+0.92
1
1339
10:40:27
23.00
23.10
23.00
+0.92
10
1338
10:40:22
22.85
23.10
23.10
+1.02
26
1328
10:40:22
22.85
23.10
23.10
+1.02
23
1302
10:40:20
23.00
23.10
23.00
+0.92
0
1279
10:40:20
23.00
23.10
23.00
+0.92
0
1279
10:40:20
23.00
23.10
23.00
+0.92
0
1279
10:40:20
23.00
23.10
23.00
+0.92
0
1279
10:40:20
23.00
23.10
23.00
+0.92
0
1279
10:40:20
23.00
23.10
23.00
+0.92
3
1279
10:40:20
23.00
23.10
23.00
+0.92
0
1276
10:40:13
22.80
23.00
23.00
+0.92
1
1276
10:40:04
22.90
23.10
22.90
+0.82
4
1275
10:40:04
22.90
23.10
22.90
+0.82
2
1271
10:40:01
22.90
23.10
23.10
+1.02
7
1269
10:40:01
22.90
23.10
23.10
+1.02
3
1262
10:40:01
22.90
23.10
22.90
+0.82
5
1259
10:39:55
22.90
23.10
22.90
+0.82
7
1254
10:39:37
22.90
23.10
22.90
+0.82
1
1247
10:39:24
22.90
23.10
22.90
+0.82
1
1246
10:39:24
22.90
23.10
23.10
+1.02
4
1245
10:39:20
22.90
23.10
22.90
+0.82
2
1241
10:38:48
22.90
23.10
23.10
+1.02
0
1239
10:38:45
22.90
23.10
22.90
+0.82
2
1239
10:38:36
22.90
23.10
22.90
+0.82
16
1237
10:38:16
22.90
23.10
23.10
+1.02
3
1221
10:38:11
22.90
23.10
22.90
+0.82
2
1218
10:38:08
22.90
23.10
23.10
+1.02
5
1216
10:38:07
22.90
23.10
23.10
+1.02
3
1211
10:38:05
22.90
23.10
23.10
+1.02
5
1208
10:37:36
22.90
23.10
23.10
+1.02
1
1203
10:37:35
22.90
23.10
23.10
+1.02
10
1202
10:37:31
22.90
23.10
22.90
+0.82
1
1192
10:37:25
22.90
23.10
23.10
+1.02
2
1191
10:37:03
22.70
23.10
23.10
+1.02
5
1189
10:36:52
22.70
23.10
23.10
+1.02
0
1184
10:36:48
22.70
23.10
23.10
+1.02
3
1184
10:36:48
22.70
23.10
23.10
+1.02
17
1181
10:36:26
22.70
23.10
23.10
+1.02
0
1164
10:36:14
22.70
23.10
23.10
+1.02
0
1164
10:36:12
22.90
23.10
22.90
+0.82
3
1164
10:35:55
22.90
23.10
22.90
+0.82
12
1161
10:35:53
22.70
23.00
23.00
+0.92
3
1149
10:35:50
22.70
23.00
23.00
+0.92
3
1146
10:35:50
22.70
23.00
23.00
+0.92
2
1143
10:35:49
22.80
22.90
22.90
+0.82
1
1141
10:35:45
22.80
23.00
23.00
+0.92
1
1140
10:35:10
22.50
23.10
23.10
+1.02
0
1139
10:35:07
22.90
23.10
22.90
+0.82
3
1139
10:34:56
22.90
23.10
23.10
+1.02
2
1136
10:34:52
22.90
23.10
23.10
+1.02
0
1134
10:34:49
22.95
23.05
23.05
+0.97
2
1134
10:34:48
22.90
23.10
23.10
+1.02
0
1132
10:34:46
22.95
23.10
22.95
+0.87
1
1132
10:34:46
22.90
23.05
23.05
+0.97
2
1131
10:34:45
22.90
23.05
23.05
+0.97
3
1129
10:34:40
22.90
23.05
23.05
+0.97
0
1126
10:34:26
22.80
23.00
23.00
+0.92
2
1126
10:34:21
22.80
23.00
23.00
+0.92
0
1124
10:34:17
22.90
23.00
22.90
+0.82
1
1124
10:34:17
22.90
23.00
22.90
+0.82
2
1123
10:34:17
22.90
23.00
22.90
+0.82
1
1121
10:34:15
22.70
22.90
22.90
+0.82
0
1120
10:34:13
22.80
22.90
22.80
+0.72
1
1120
10:34:13
22.80
22.90
22.80
+0.72
1
1119
10:34:13
22.80
22.90
22.80
+0.72
3
1118
10:34:13
22.65
22.90
22.90
+0.82
2
1115
10:34:11
22.65
22.90
22.90
+0.82
3
1113
10:34:11
22.65
22.90
22.90
+0.82
2
1110
10:34:08
22.75
22.85
22.85
+0.77
5
1108
10:34:08
22.75
22.90
22.90
+0.82
0
1103
10:34:02
22.75
22.90
22.90
+0.82
0
1103
10:34:02
22.75
22.95
22.75
+0.67
0
1103
10:34:02
22.75
22.95
22.75
+0.67
0
1103
10:34:02
22.75
22.95
22.75
+0.67
0
1103
10:33:59
22.55
22.85
22.85
+0.77
3
1103
10:33:44
22.60
22.70
22.60
+0.52
6
1100
10:33:44
22.60
22.70
22.60
+0.52
2
1094
10:33:44
22.50
22.70
22.70
+0.62
0
1092
10:33:36
22.15
22.60
22.60
+0.52
1
1092
10:33:34
22.20
22.60
22.60
+0.52
2
1091
10:33:33
22.50
22.60
22.50
+0.42
6
1089
10:33:33
22.50
22.60
22.50
+0.42
1
1083
10:33:33
22.50
22.60
22.50
+0.42
2
1082
10:33:33
22.50
22.60
22.50
+0.42
1
1080
10:33:33
22.50
22.60
22.50
+0.42
1
1079
10:33:33
22.50
22.60
22.50
+0.42
5
1078
10:33:33
22.50
22.60
22.50
+0.42
0
1073
10:33:33
22.50
22.60
22.50
+0.42
0
1073
10:33:33
22.50
22.60
22.50
+0.42
0
1073
10:33:30
22.20
22.60
22.60
+0.52
0
1073
10:33:25
22.15
22.60
22.60
+0.52
3
1073
10:33:25
22.15
22.60
22.60
+0.52
2
1070
10:33:21
22.20
22.60
22.60
+0.52
1
1068
10:33:15
22.15
22.55
22.55
+0.47
5
1067
10:32:58
22.10
22.95
22.95
+0.87
0
1062
10:32:58
22.20
23.00
22.20
+0.12
6
1062
10:32:58
22.10
22.80
22.80
+0.72
6
1056
10:32:57
22.20
22.95
22.20
+0.12
3
1050
10:32:56
22.20
22.60
22.60
+0.52
1
1047
10:32:56
22.20
22.60
22.60
+0.52
3
1046
10:32:55
22.20
22.60
22.60
+0.52
1
1043
10:32:54
22.20
22.60
22.60
+0.52
1
1042
10:32:49
22.20
22.95
22.95
+0.87
0
1041
10:32:42
22.20
22.60
22.60
+0.52
0
1041
10:32:40
22.40
23.00
22.40
+0.32
5
1041
10:32:40
22.35
22.50
22.50
+0.42
3
1036
10:32:40
22.35
22.50
22.50
+0.42
4
1033
10:32:39
22.35
22.50
22.50
+0.42
1
1029
10:32:33
22.35
22.50
22.50
+0.42
1
1028
10:32:32
22.35
22.50
22.50
+0.42
0
1027
10:32:26
22.30
22.50
22.50
+0.42
0
1027
10:32:26
22.45
22.50
22.45
+0.37
1
1027
10:32:21
22.40
22.50
22.40
+0.32
2
1026
10:32:16
22.30
22.40
22.30
+0.22
1
1024
10:32:16
22.30
22.40
22.30
+0.22
0
1023
10:32:12
22.30
22.40
22.30
+0.22
5
1023
10:32:12
22.25
22.40
22.40
+0.32
5
1018
10:32:12
22.25
22.40
22.40
+0.32
2
1013
10:32:00
22.20
22.40
22.40
+0.32
0
1011
10:31:40
22.25
23.40
22.25
+0.17
1
1011
10:31:40
22.25
23.40
22.25
+0.17
0
1010
10:31:40
22.25
23.40
22.25
+0.17
0
1010
10:31:40
22.25
23.40
22.25
+0.17
0
1010
10:31:40
22.15
22.35
22.35
+0.27
5
1010
10:31:40
22.15
22.35
22.35
+0.27
5
1005
10:31:39
22.15
22.30
22.30
+0.22
3
1000
10:31:35
22.20
22.30
22.20
+0.12
0
997
10:31:35
22.20
22.30
22.20
+0.12
1
997
10:31:35
22.20
22.30
22.20
+0.12
3
996
10:31:35
22.20
22.30
22.20
+0.12
1
993
10:31:35
22.20
22.30
22.20
+0.12
3
992
10:31:35
22.20
22.30
22.20
+0.12
1
989
10:31:35
22.20
22.30
22.20
+0.12
2
988
10:31:30
22.05
22.30
22.30
+0.22
1
986
10:31:26
22.20
22.30
22.20
+0.12
3
985
10:31:05
22.05
22.30
22.30
+0.22
0
982
10:30:41
22.05
22.30
22.30
+0.22
2
982
10:30:17
22.15
22.25
22.15
+0.07
2
980
10:28:49
22.15
22.25
22.15
+0.07
5
978
10:28:49
22.00
22.25
22.25
+0.17
1
973
10:28:16
22.05
22.25
22.25
+0.17
3
972
10:27:35
22.00
22.25
22.25
+0.17
0
969
10:27:03
22.00
22.20
22.20
+0.12
5
969
10:25:39
22.10
22.20
22.10
+0.02
2
964
10:25:39
22.00
22.20
22.20
+0.12
5
962
10:23:35
22.00
22.25
22.00
-0.08
3
957
10:23:31
22.00
22.25
22.25
+0.17
1
954
10:23:26
22.00
22.20
22.20
+0.12
2
953
10:23:26
22.05
22.25
22.05
-0.03
5
951
10:22:13
22.15
22.30
22.15
+0.07
1
946
10:22:13
22.05
22.25
22.25
+0.17
5
945
10:22:00
22.10
22.30
22.10
+0.02
1
940
10:22:00
22.00
22.20
22.20
+0.12
4
939
10:21:32
22.00
22.20
22.20
+0.12
1
935
10:18:05
22.00
22.30
22.00
-0.08
4
934
10:17:48
22.10
22.30
22.10
+0.02
1
930
10:17:44
21.95
22.20
22.20
+0.12
1
929
10:17:28
22.10
22.30
22.10
+0.02
2
928
10:17:18
22.10
22.30
22.10
+0.02
1
926
10:17:02
22.10
22.30
22.30
+0.22
1
925
10:16:46
22.10
22.30
22.30
+0.22
3
924
10:16:45
22.15
22.25
22.25
+0.17
1
921
10:16:38
22.15
22.50
22.15
+0.07
5
920
10:16:38
22.10
22.25
22.25
+0.17
5
915
10:16:38
22.10
22.25
22.25
+0.17
4
910
10:16:35
22.10
22.25
22.25
+0.17
1
906
10:16:11
21.95
22.20
22.20
+0.12
3
905
10:15:50
22.10
22.20
22.10
+0.02
1
902
10:15:50
22.10
22.20
22.10
+0.02
2
901
10:15:46
22.10
22.20
22.10
+0.02
3
899
10:15:44
21.90
22.20
22.20
+0.12
2
896
10:15:34
22.10
22.20
22.10
+0.02
0
894
10:15:34
22.10
22.20
22.10
+0.02
0
894
10:15:34
22.10
22.20
22.10
+0.02
0
894
10:15:34
22.10
22.20
22.10
+0.02
3
894
10:15:34
22.10
22.20
22.10
+0.02
1
891
10:15:34
21.90
22.20
22.20
+0.12
5
890
10:15:33
22.10
22.20
22.10
+0.02
5
885
10:15:33
21.90
22.20
22.20
+0.12
5
880
10:15:33
21.90
22.20
22.20
+0.12
3
875
10:15:33
21.90
22.20
22.20
+0.12
2
872
10:15:01
21.90
22.20
22.20
+0.12
0
870
10:14:45
21.90
22.10
22.10
+0.02
4
870
10:14:45
22.00
22.20
22.00
-0.08
5
866
10:14:21
22.00
22.10
22.00
-0.08
2
861
10:14:21
22.00
22.10
22.00
-0.08
1
859
10:14:15
21.90
22.10
22.10
+0.02
2
858
10:14:13
21.90
22.10
22.10
+0.02
1
856
10:14:01
21.90
22.10
22.10
+0.02
1
855
10:13:44
21.90
22.10
21.90
-0.18
0
854
10:10:44
21.90
22.20
21.90
-0.18
1
854
10:09:50
21.90
22.20
22.20
+0.12
1
853
10:09:49
21.90
22.20
22.20
+0.12
1
852
10:09:24
21.90
22.20
22.20
+0.12
2
851
10:09:15
22.00
22.20
22.20
+0.12
2
849
10:09:01
22.00
23.00
22.00
-0.08
2
847
10:09:01
22.00
22.10
22.10
+0.02
5
845
10:09:00
22.00
22.20
22.00
-0.08
1
840
10:08:57
22.05
23.00
22.05
-0.03
1
839
10:08:56
22.05
22.15
22.05
-0.03
3
838
10:08:56
22.00
22.15
22.15
+0.07
2
835
10:08:56
22.05
23.00
22.05
-0.03
5
833
10:08:56
22.00
22.15
22.15
+0.07
3
828
10:08:56
22.00
22.15
22.15
+0.07
5
825
10:08:52
22.00
22.15
22.00
-0.08
0
820
10:08:51
22.00
22.15
22.00
-0.08
1
820
10:08:34
22.05
23.00
22.05
-0.03
2
819
10:08:34
22.05
23.00
22.05
-0.03
1
817
10:08:34
22.05
23.00
22.05
-0.03
2
816
10:08:34
22.00
22.15
22.15
+0.07
5
814
10:08:33
22.00
22.15
22.15
+0.07
5
809
10:08:15
22.05
23.20
22.05
-0.03
4
804
10:08:15
22.05
23.20
22.05
-0.03
1
800
10:08:15
21.90
22.15
22.15
+0.07
5
799
10:08:15
21.90
22.15
22.15
+0.07
2
794
10:08:14
21.90
22.15
22.15
+0.07
3
792
10:08:04
22.05
--
22.05
-0.03
0
789
10:08:04
22.05
--
22.05
-0.03
0
789
10:08:04
22.05
--
22.05
-0.03
4
789
10:08:04
22.05
--
22.05
-0.03
0
785
10:08:04
21.95
22.15
22.15
+0.07
5
785
10:08:03
21.95
22.10
22.10
+0.02
5
780
10:08:03
21.95
22.10
22.10
+0.02
3
775
10:07:59
22.00
22.05
22.00
-0.08
7
772
10:07:59
22.00
22.05
22.00
-0.08
5
765
10:07:59
22.00
22.05
22.00
-0.08
0
760
10:07:56
21.90
22.05
22.05
-0.03
0
760
10:07:54
21.95
22.05
21.95
-0.13
1
760
10:07:54
21.90
22.05
22.05
-0.03
5
759
10:07:54
21.90
22.05
22.05
-0.03
4
754
10:07:51
21.85
22.05
22.05
-0.03
0
750
10:07:31
21.70
22.05
22.05
-0.03
0
750
10:07:00
21.70
22.00
22.00
-0.08
2
750
10:06:59
21.75
22.00
22.00
-0.08
1
748
10:06:36
21.90
--
21.90
-0.18
1
747
10:06:36
21.90
--
21.90
-0.18
2
746
10:06:36
21.90
--
21.90
-0.18
2
744
10:06:36
21.70
22.00
22.00
-0.08
5
742
10:06:35
21.90
23.05
21.90
-0.18
3
737
10:06:35
21.90
23.05
21.90
-0.18
2
734
10:06:35
21.70
22.00
22.00
-0.08
20
732
10:06:35
21.70
22.00
22.00
-0.08
3
712
10:06:35
21.70
22.00
22.00
-0.08
5
709
10:05:28
21.70
21.90
21.90
-0.18
20
704
10:04:59
21.80
21.90
21.80
-0.28
3
684
10:04:25
21.65
21.90
21.90
-0.18
0
681
10:04:02
21.65
21.80
21.80
-0.28
3
681
10:03:27
21.70
21.90
21.70
-0.38
8
678
10:03:19
21.70
21.80
21.70
-0.38
3
670
10:03:19
20.75
21.80
21.80
-0.28
1
667
10:03:19
20.75
21.80
21.80
-0.28
1
666
10:03:19
--
21.80
21.80
-0.28
1
665
10:03:19
--
21.80
21.80
-0.28
4
664
10:03:19
21.70
22.00
21.70
-0.38
3
660
10:03:19
21.70
22.00
21.70
-0.38
5
657
10:03:19
21.70
22.00
21.70
-0.38
10
652
10:03:10
21.70
21.80
21.80
-0.28
1
642
10:03:10
21.70
21.80
21.80
-0.28
2
641
10:02:48
21.70
22.00
21.70
-0.38
2
639
10:02:48
20.75
21.80
21.80
-0.28
3
637
10:02:48
--
21.80
21.80
-0.28
5
634
10:02:48
21.70
22.00
21.70
-0.38
5
629
10:02:48
21.70
22.00
21.70
-0.38
3
624
10:02:48
21.70
22.00
21.70
-0.38
10
621
10:02:37
21.70
22.00
22.00
-0.08
1
611
10:01:22
21.75
22.00
22.00
-0.08
1
610
09:58:47
21.80
22.00
22.00
-0.08
5
609
09:58:14
21.70
22.00
22.00
-0.08
2
604
09:57:59
21.80
22.00
22.00
-0.08
1
602
09:57:01
21.65
21.90
21.90
-0.18
2
601
09:57:01
21.80
21.95
21.80
-0.28
5
599
09:57:01
21.80
21.95
21.80
-0.28
10
594
09:55:41
21.80
21.95
21.80
-0.28
0
584
09:54:42
21.90
22.10
21.90
-0.18
1
584
09:54:42
21.90
22.10
21.90
-0.18
1
583
09:54:42
21.90
22.10
21.90
-0.18
0
582
09:54:42
21.90
22.10
21.90
-0.18
2
582
09:54:42
21.90
22.10
21.90
-0.18
0
580
09:54:42
21.70
22.00
22.00
-0.08
5
580
09:54:42
21.80
21.90
21.90
-0.18
1
575
09:54:37
21.85
22.10
21.85
-0.23
3
574
09:54:37
21.80
21.95
21.95
-0.13
5
571
09:54:37
21.80
21.95
21.95
-0.13
5
566
09:54:29
21.70
21.90
21.90
-0.18
3
561
09:54:07
21.65
21.90
21.90
-0.18
2
558
09:54:07
21.65
21.90
21.90
-0.18
12
556
09:54:04
21.65
21.90
21.90
-0.18
0
544
09:54:00
21.65
21.90
21.65
-0.43
0
544
09:52:21
21.65
21.90
21.90
-0.18
2
544
09:52:02
21.65
21.75
21.65
-0.43
10
542
09:51:54
21.65
22.75
21.65
-0.43
5
532
09:51:54
21.55
21.75
21.75
-0.33
5
527
09:51:54
21.55
21.75
21.75
-0.33
3
522
09:51:54
21.55
21.75
21.75
-0.33
6
519
09:51:24
21.55
21.75
21.75
-0.33
2
513
09:51:01
21.55
21.75
21.75
-0.33
1
511
09:50:33
21.55
21.75
21.55
-0.53
2
510
09:50:25
21.55
21.75
21.75
-0.33
1
508
09:50:25
21.55
21.75
21.75
-0.33
1
507
09:48:26
21.60
21.75
21.75
-0.33
1
506
09:48:15
21.60
21.75
21.75
-0.33
2
505
09:48:03
21.60
21.75
21.60
-0.48
1
503
09:48:00
21.60
21.75
21.60
-0.48
0
502
09:47:23
21.60
21.70
21.70
-0.38
2
502
09:47:23
21.60
21.70
21.70
-0.38
0
500
09:47:23
21.60
21.70
21.70
-0.38
0
500
09:47:23
21.60
21.70
21.70
-0.38
0
500
09:47:06
21.60
21.75
21.60
-0.48
1
500
09:47:06
21.60
21.75
21.60
-0.48
2
499
09:46:45
21.60
21.75
21.75
-0.33
0
497
09:46:44
21.60
21.75
21.60
-0.48
1
497
09:45:51
21.60
21.75
21.75
-0.33
0
496
09:45:51
21.60
21.75
21.75
-0.33
3
496
09:45:51
21.60
21.75
21.75
-0.33
1
493
09:45:51
21.60
21.80
21.80
-0.28
0
492
09:45:51
21.65
21.95
21.65
-0.43
5
492
09:45:51
21.65
21.95
21.65
-0.43
5
487
09:45:48
21.65
21.95
21.95
-0.13
0
482
09:43:24
21.80
21.95
21.80
-0.28
3
482
09:43:16
21.65
21.90
21.90
-0.18
1
479
09:42:53
21.65
21.90
21.90
-0.18
2
478
09:41:31
21.65
21.75
21.75
-0.33
3
476
09:40:52
21.65
21.95
21.65
-0.43
7
473
09:40:52
20.70
21.75
21.75
-0.33
7
466
09:40:52
--
21.75
21.75
-0.33
5
459
09:40:52
21.65
21.95
21.65
-0.43
3
454
09:40:52
21.65
21.95
21.65
-0.43
10
451
09:40:52
21.65
21.95
21.65
-0.43
5
441
09:39:29
21.65
21.95
21.95
-0.13
0
436
09:38:54
21.65
21.95
21.95
-0.13
0
436
09:36:22
21.70
21.80
21.70
-0.38
8
436
09:36:09
20.85
21.80
21.80
-0.28
5
428
09:36:09
20.85
21.80
21.80
-0.28
5
423
09:36:09
20.85
21.80
21.80
-0.28
0
418
09:36:09
20.85
21.80
21.80
-0.28
4
418
09:36:09
21.70
21.90
21.70
-0.38
15
414
09:36:09
--
21.90
21.90
-0.18
0
399
09:36:09
21.70
21.95
21.70
-0.38
10
399
09:36:09
21.70
21.95
21.70
-0.38
4
389
09:36:09
21.70
21.95
21.70
-0.38
5
385
09:33:56
21.70
21.95
21.95
-0.13
5
380
09:33:43
21.70
21.80
21.80
-0.28
1
375
09:33:30
21.70
21.80
21.80
-0.28
2
374
09:33:23
21.75
21.95
21.75
-0.33
3
372
09:33:09
21.80
21.85
21.85
-0.23
1
369
09:33:09
21.80
21.85
21.85
-0.23
2
368
09:33:01
21.80
21.95
21.80
-0.28
1
366
09:33:01
21.80
21.90
21.90
-0.18
5
365
09:32:47
21.80
21.90
21.90
-0.18
0
360
09:32:47
21.80
21.95
21.80
-0.28
1
360
09:32:45
21.80
21.95
21.80
-0.28
0
359
09:32:40
21.80
21.95
21.80
-0.28
1
359
09:32:36
21.80
21.90
21.90
-0.18
1
358
09:32:22
20.90
21.90
21.90
-0.18
2
357
09:32:06
21.85
22.15
21.85
-0.23
3
355
09:32:06
21.85
22.15
21.85
-0.23
5
352
09:31:49
21.85
22.15
21.85
-0.23
4
347
09:30:53
21.85
22.15
21.85
-0.23
1
343
09:30:35
21.85
22.15
21.85
-0.23
10
342
09:30:25
21.85
21.95
21.95
-0.13
1
332
09:30:14
21.85
21.95
21.95
-0.13
2
331
09:30:10
21.85
21.95
21.95
-0.13
3
329
09:29:57
21.85
22.10
21.85
-0.23
3
326
09:28:46
21.85
22.10
22.10
+0.02
0
323
09:27:34
22.00
22.10
22.00
-0.08
3
323
09:27:34
22.00
22.10
22.00
-0.08
0
320
09:27:34
22.00
22.10
22.00
-0.08
1
320
09:27:30
21.85
22.10
22.10
+0.02
1
319
09:27:14
22.00
22.10
22.00
-0.08
3
318
09:27:00
21.75
22.10
22.10
+0.02
3
315
09:27:00
21.75
22.10
22.10
+0.02
2
312
09:25:53
21.75
22.10
22.10
+0.02
0
310
09:25:15
21.75
22.05
22.05
-0.03
2
310
09:23:47
21.75
22.05
22.05
-0.03
5
308
09:22:44
21.75
22.05
22.05
-0.03
3
303
09:22:07
21.75
22.05
22.05
-0.03
5
300
09:21:40
21.70
22.05
22.05
-0.03
0
295
09:20:12
21.95
22.05
21.95
-0.13
8
295
09:20:08
21.65
22.05
22.05
-0.03
1
287
09:20:05
21.65
22.05
22.05
-0.03
1
286
09:18:29
21.75
22.05
22.05
-0.03
1
285
09:18:29
21.75
22.05
22.05
-0.03
4
284
09:17:48
21.75
22.05
22.05
-0.03
5
280
09:15:43
21.95
22.05
21.95
-0.13
5
275
09:15:43
21.60
22.05
22.05
-0.03
1
270
09:15:43
21.60
22.05
22.05
-0.03
5
269
09:15:29
21.55
22.05
21.55
-0.53
1
264
09:15:07
21.55
21.70
21.70
-0.38
2
263
09:14:59
21.60
21.70
21.60
-0.48
1
261
09:14:59
21.50
21.70
21.70
-0.38
2
260
09:14:59
21.50
21.70
21.70
-0.38
3
258
09:14:58
21.50
21.70
21.70
-0.38
2
255
09:14:45
21.50
21.70
21.70
-0.38
1
253
09:14:37
21.50
21.90
21.50
-0.58
2
252
09:14:28
21.50
21.95
21.50
-0.58
1
250
09:13:51
21.40
21.60
21.60
-0.48
1
249
09:13:47
21.40
21.60
21.60
-0.48
1
248
09:13:38
21.50
21.60
21.60
-0.48
1
247
09:13:33
21.50
21.60
21.60
-0.48
3
246
09:13:23
21.40
22.05
21.40
-0.68
1
243
09:13:23
21.50
22.05
21.50
-0.58
3
242
09:13:06
21.50
21.60
21.60
-0.48
5
239
09:12:56
21.45
21.60
21.60
-0.48
0
234
09:12:55
21.45
21.60
21.60
-0.48
1
234
09:12:52
21.45
21.60
21.60
-0.48
1
233
09:12:23
21.50
21.60
21.60
-0.48
2
232
09:12:19
21.00
21.60
21.60
-0.48
5
230
09:12:19
21.50
21.60
21.50
-0.58
5
225
09:12:19
20.70
21.60
21.60
-0.48
0
220
09:12:19
20.70
21.60
21.60
-0.48
1
220
09:12:19
20.70
21.60
21.60
-0.48
0
219
09:12:19
20.70
21.60
21.60
-0.48
1
219
09:12:12
21.50
21.85
21.50
-0.58
3
218
09:12:11
21.50
21.60
21.60
-0.48
5
215
09:12:11
21.50
21.80
21.50
-0.58
2
210
09:12:11
21.50
21.80
21.50
-0.58
5
208
09:12:11
21.50
21.80
21.50
-0.58
3
203
09:12:08
21.50
21.80
21.80
-0.28
1
200
09:11:56
21.50
21.80
21.80
-0.28
0
199
09:11:43
21.50
21.60
21.60
-0.48
5
199
09:11:43
21.50
21.80
21.50
-0.58
10
194
09:11:43
21.50
21.80
21.50
-0.58
2
184
09:11:42
21.50
21.80
21.50
-0.58
0
182
09:11:40
21.50
21.60
21.60
-0.48
2
182
09:11:40
21.50
21.60
21.60
-0.48
1
180
09:11:34
21.50
21.85
21.50
-0.58
1
179
09:11:31
21.50
21.85
21.50
-0.58
1
178
09:11:31
21.50
21.85
21.50
-0.58
1
177
09:11:29
21.50
21.85
21.50
-0.58
2
176
09:10:38
21.60
21.85
21.60
-0.48
5
174
09:10:38
21.60
21.70
21.70
-0.38
4
169
09:10:30
21.75
21.90
21.75
-0.33
3
165
09:10:29
21.75
21.85
21.85
-0.23
1
162
09:10:10
--
21.90
21.90
-0.18
1
161
09:10:10
--
21.90
21.90
-0.18
1
160
09:10:10
21.80
22.10
21.80
-0.28
5
159
09:10:10
21.80
22.10
21.80
-0.28
10
154
09:10:10
21.00
21.95
21.95
-0.13
15
144
09:10:01
--
21.95
21.95
-0.13
5
129
09:10:01
21.85
22.10
21.85
-0.23
5
124
09:10:01
21.85
22.10
21.85
-0.23
3
119
09:10:01
21.85
22.10
21.85
-0.23
5
116
09:10:00
21.85
22.10
21.85
-0.23
5
111
09:09:36
21.85
22.00
22.00
-0.08
1
106
09:09:36
21.90
22.10
21.90
-0.18
3
105
09:09:32
21.85
22.00
22.00
-0.08
3
102
09:09:32
21.90
22.10
21.90
-0.18
3
99
09:09:21
21.90
22.10
22.10
+0.02
0
96
09:09:21
21.90
22.20
22.20
+0.12
0
96
09:09:12
21.90
22.20
22.20
+0.12
0
96
09:08:44
21.90
22.20
22.20
+0.12
0
96
09:07:58
21.85
22.20
22.20
+0.12
1
96
09:07:34
22.05
22.20
22.05
-0.03
2
95
09:07:33
22.05
22.15
22.05
-0.03
1
93
09:07:24
21.80
22.15
22.15
+0.07
1
92
09:07:24
21.80
22.15
22.15
+0.07
1
91
09:07:17
21.80
22.15
22.15
+0.07
1
90
09:07:12
21.80
22.15
22.15
+0.07
0
89
09:06:41
21.95
22.15
22.15
+0.07
0
89
09:06:26
22.05
22.15
22.05
-0.03
6
89
09:06:09
21.70
22.10
22.10
+0.02
2
83
09:06:00
21.70
22.10
22.10
+0.02
1
81
09:05:33
22.00
22.10
22.00
-0.08
1
80
09:05:29
21.65
22.10
22.10
+0.02
6
79
09:05:29
21.65
22.10
22.10
+0.02
4
73
09:05:24
21.65
22.00
22.00
-0.08
1
69
09:05:24
21.65
22.05
22.05
-0.03
0
68
09:05:24
21.65
22.05
22.05
-0.03
0
68
09:05:24
21.90
22.10
21.90
-0.18
3
68
09:04:21
21.60
22.10
22.10
+0.02
1
65
09:03:50
21.60
22.10
22.10
+0.02
0
64
09:03:48
21.60
22.10
22.10
+0.02
1
64
09:03:13
21.60
22.10
22.10
+0.02
1
63
09:03:07
21.60
22.10
22.10
+0.02
1
62
09:03:07
21.60
22.10
22.10
+0.02
5
61
09:02:51
21.60
22.10
22.10
+0.02
1
56
09:02:08
21.60
22.10
22.10
+0.02
0
55
09:01:15
22.00
22.10
22.00
-0.08
3
55
09:00:54
22.00
22.10
22.00
-0.08
2
52
09:00:53
22.00
22.10
22.00
-0.08
1
50
09:00:45
22.00
22.10
22.00
-0.08
2
49
09:00:44
22.00
22.10
22.00
-0.08
0
47
09:00:44
22.00
22.10
22.00
-0.08
0
47
09:00:06
22.05
23.20
22.05
-0.03
6
47
09:00:06
22.00
--
22.00
-0.08
0
41
09:00:06
21.50
23.10
23.10
+1.02
7
41
09:00:06
21.50
22.50
22.50
+0.42
1
34
09:00:05
21.70
22.50
21.70
-0.38
1
33
09:00:05
21.50
22.50
22.50
+0.42
4
32
09:00:05
21.50
22.20
22.20
+0.12
3
28
09:00:05
21.50
22.05
22.05
-0.03
3
25
其他人也逛...
POCO X8 Pro 8G/256G
Anker A1664 10000mAh Qi2 超薄磁吸行動電源
茶葉蛋1顆
PChome 購物儲值50,000元
AirPods Max 2
羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠
GARMIN INSTINCT 2X Solar 本我系列 太陽能GPS腕錶 - 軍事戰術版
Samsung Galaxy S26 Ultra (12G/512G)
GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm
App Store Card $ 1000 - 數位序號
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
Samsung Galaxy S25 Ultra (12G/256G)
Apple iPhone 17 (256G)
PChome 購物儲值1,000元
金士頓 Kingston DataTraveler Duo 128GB 雙頭USB隨身碟(DTDEG2/128GB)
個股名稱
中東衝突引能源危機 莫迪：印...
104職缺7月達123萬個 AI半導體...
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
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
‧
武漢眾邦銀信用風險遭接管 中...
‧
天然氣漲價重拾燃煤 2025年全...
‧
中油6日起降油價 汽油降0.6元...
更多
加密貨幣
比特幣
BTC
62775.04
229.91
0.37%
以太幣
ETH
1763.53
6.95
0.40%
瑞波幣
XRP
1.14
0.01
0.54%
比特幣現金
BCH
237.62
8.38
3.66%
萊特幣
LTC
44.29
-0.51
-1.14%
卡達幣
ADA
0.190787
0.01
6.04%
波場幣
TRX
0.324671
0.00
0.55%
恆星幣
XLM
0.203917
0.00
-0.01%
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。
