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
加拿大央行維持利率2.25%不變 經濟具韌性
熱門
美國12月5日EIA原油庫存變動為-181.2萬桶，低於先前的57.4萬桶。預測值為-230萬桶。
更新報價
中信關鍵半導體
(00891)
ETF
上市
19.83
▲+0.18
+0.92%
2.40
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.18
12,158
19.83
405
19.84
186
19.70
19.86
19.65
19.65
+ 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
19.83
19.84
19.83
+0.18
66
12158
13:30:00
19.83
19.84
19.83
+0.18
96
12092
13:24:52
19.84
19.85
19.85
+0.20
5
11996
13:24:52
19.84
19.85
19.84
+0.19
2
11991
13:24:48
19.84
19.85
19.84
+0.19
1
11989
13:24:36
19.84
19.85
19.84
+0.19
1
11988
13:24:33
19.84
19.85
19.84
+0.19
1
11987
13:24:23
19.84
19.85
19.84
+0.19
1
11986
13:24:16
19.84
19.85
19.85
+0.20
3
11985
13:24:15
19.84
19.85
19.84
+0.19
1
11982
13:24:10
19.84
19.85
19.84
+0.19
2
11981
13:23:54
19.84
19.85
19.84
+0.19
1
11979
13:23:54
19.84
19.85
19.84
+0.19
1
11978
13:23:38
19.84
19.85
19.84
+0.19
1
11977
13:23:29
19.83
19.84
19.84
+0.19
21
11976
13:23:29
19.83
19.84
19.84
+0.19
50
11955
13:23:22
19.83
19.84
19.83
+0.18
1
11905
13:23:02
19.83
19.84
19.83
+0.18
1
11904
13:23:00
19.83
19.84
19.83
+0.18
5
11903
13:22:58
19.83
19.84
19.83
+0.18
1
11898
13:22:56
19.83
19.84
19.84
+0.19
2
11897
13:22:52
19.83
19.84
19.83
+0.18
1
11895
13:22:44
19.82
19.83
19.83
+0.18
7
11894
13:22:05
19.82
19.83
19.82
+0.17
1
11887
13:21:45
19.82
19.83
19.83
+0.18
5
11886
13:20:53
19.82
19.83
19.82
+0.17
1
11881
13:20:37
19.83
19.84
19.83
+0.18
9
11880
13:20:37
19.83
19.84
19.83
+0.18
1
11871
13:20:32
19.83
19.84
19.83
+0.18
2
11870
13:20:20
19.83
19.84
19.83
+0.18
1
11868
13:20:20
19.83
19.84
19.83
+0.18
7
11867
13:20:03
19.83
19.84
19.83
+0.18
1
11860
13:20:01
19.83
19.84
19.83
+0.18
4
11859
13:19:58
19.83
19.84
19.83
+0.18
1
11855
13:19:50
19.83
19.84
19.83
+0.18
1
11854
13:19:33
19.83
19.84
19.83
+0.18
10
11853
13:19:33
19.83
19.84
19.83
+0.18
2
11843
13:19:32
19.83
19.84
19.84
+0.19
2
11841
13:19:17
19.83
19.84
19.83
+0.18
2
11839
13:19:16
19.83
19.84
19.83
+0.18
2
11837
13:19:10
19.83
19.84
19.83
+0.18
5
11835
13:19:05
19.83
19.84
19.83
+0.18
13
11830
13:19:04
19.83
19.84
19.83
+0.18
1
11817
13:17:53
19.83
19.84
19.83
+0.18
1
11816
13:17:41
19.83
19.84
19.83
+0.18
2
11815
13:17:33
19.83
19.84
19.83
+0.18
7
11813
13:17:11
19.83
19.84
19.84
+0.19
2
11806
13:16:52
19.83
19.84
19.84
+0.19
1
11804
13:16:50
19.83
19.84
19.84
+0.19
1
11803
13:15:51
19.83
19.84
19.84
+0.19
5
11802
13:15:40
19.83
19.84
19.83
+0.18
2
11797
13:15:28
19.83
19.84
19.83
+0.18
1
11795
13:15:07
19.83
19.84
19.83
+0.18
10
11794
13:15:00
19.83
19.84
19.84
+0.19
1
11784
13:13:50
19.83
19.84
19.84
+0.19
1
11783
13:13:26
19.83
19.84
19.84
+0.19
1
11782
13:13:02
19.83
19.84
19.84
+0.19
1
11781
13:12:42
19.83
19.84
19.84
+0.19
2
11780
13:11:16
19.83
19.85
19.85
+0.20
7
11778
13:11:08
19.84
19.85
19.84
+0.19
1
11771
13:11:06
19.84
19.85
19.85
+0.20
50
11770
13:11:01
19.84
19.85
19.84
+0.19
2
11720
13:10:54
19.84
19.85
19.84
+0.19
1
11718
13:10:31
19.84
19.85
19.84
+0.19
2
11717
13:10:27
19.84
19.85
19.84
+0.19
20
11715
13:10:13
19.84
19.85
19.85
+0.20
1
11695
13:10:11
19.84
19.85
19.84
+0.19
2
11694
13:09:36
19.84
19.85
19.85
+0.20
2
11692
13:09:34
19.84
19.85
19.84
+0.19
10
11690
13:09:25
19.84
19.85
19.84
+0.19
1
11680
13:09:22
19.84
19.85
19.84
+0.19
1
11679
13:09:22
19.83
19.84
19.84
+0.19
3
11678
13:09:19
19.83
19.85
19.83
+0.18
1
11675
13:09:18
19.83
19.85
19.85
+0.20
2
11674
13:09:12
19.84
19.85
19.84
+0.19
1
11672
13:09:00
19.84
19.85
19.83
+0.18
29
11671
13:09:00
19.84
19.85
19.84
+0.19
71
11642
13:08:33
19.84
19.85
19.84
+0.19
100
11571
13:08:27
19.84
19.85
19.84
+0.19
2
11471
13:08:26
19.84
19.85
19.84
+0.19
3
11469
13:08:21
19.84
19.85
19.84
+0.19
3
11466
13:08:13
19.84
19.85
19.84
+0.19
56
11463
13:07:50
19.84
19.85
19.84
+0.19
1
11407
13:07:49
19.84
19.85
19.84
+0.19
4
11406
13:07:31
19.84
19.85
19.84
+0.19
23
11402
13:06:50
19.84
19.85
19.85
+0.20
1
11379
13:05:50
19.84
19.85
19.85
+0.20
5
11378
13:05:27
19.84
19.85
19.85
+0.20
3
11373
13:05:16
19.85
19.86
19.85
+0.20
4
11370
13:05:03
19.85
19.86
19.85
+0.20
2
11366
13:05:01
19.85
19.86
19.85
+0.20
1
11364
13:04:46
19.85
19.86
19.85
+0.20
3
11363
13:04:40
19.85
19.86
19.85
+0.20
1
11360
13:04:37
19.85
19.86
19.85
+0.20
2
11359
13:04:22
19.84
19.85
19.85
+0.20
49
11357
13:03:47
19.84
19.85
19.85
+0.20
5
11308
13:03:29
19.84
19.85
19.85
+0.20
1
11303
13:03:08
19.85
19.86
19.85
+0.20
1
11302
13:03:02
19.85
19.86
19.85
+0.20
10
11301
13:02:56
19.85
19.86
19.85
+0.20
1
11291
13:02:54
19.85
19.86
19.85
+0.20
10
11290
13:02:40
19.85
19.86
19.85
+0.20
1
11280
13:02:38
19.85
19.86
19.85
+0.20
1
11279
13:02:35
19.85
19.86
19.85
+0.20
1
11278
13:02:13
19.85
19.86
19.85
+0.20
1
11277
13:02:01
19.85
19.86
19.85
+0.20
1
11276
13:01:54
19.85
19.86
19.85
+0.20
1
11275
13:01:52
19.85
19.86
19.85
+0.20
1
11274
13:01:35
19.85
19.86
19.85
+0.20
2
11273
13:01:32
19.85
19.86
19.85
+0.20
1
11271
13:01:19
19.85
19.86
19.85
+0.20
3
11270
13:01:14
19.85
19.86
19.85
+0.20
3
11267
13:00:56
19.85
19.86
19.85
+0.20
1
11264
13:00:55
19.85
19.86
19.85
+0.20
2
11263
13:00:37
19.85
19.86
19.85
+0.20
5
11261
13:00:24
19.85
19.86
19.85
+0.20
3
11256
13:00:21
19.85
19.86
19.85
+0.20
6
11253
12:59:57
19.85
19.86
19.85
+0.20
1
11247
12:59:16
19.85
19.86
19.86
+0.21
10
11246
12:58:39
19.85
19.86
19.85
+0.20
2
11236
12:58:31
19.84
19.85
19.85
+0.20
118
11234
12:58:25
19.84
19.85
19.85
+0.20
50
11116
12:58:23
19.84
19.85
19.85
+0.20
1
11066
12:58:12
19.84
19.85
19.85
+0.20
2
11065
12:57:55
19.84
19.85
19.84
+0.19
6
11063
12:57:52
19.84
19.85
19.85
+0.20
1
11057
12:57:48
19.84
19.85
19.85
+0.20
1
11056
12:57:22
19.84
19.85
19.85
+0.20
2
11055
12:57:22
19.84
19.85
19.84
+0.19
1
11053
12:57:15
19.84
19.85
19.85
+0.20
20
11052
12:57:10
19.84
19.85
19.84
+0.19
2
11032
12:57:03
19.84
19.85
19.85
+0.20
2
11030
12:56:51
19.84
19.85
19.85
+0.20
1
11028
12:56:49
19.84
19.85
19.85
+0.20
1
11027
12:56:24
19.84
19.85
19.84
+0.19
10
11026
12:56:16
19.84
19.85
19.85
+0.20
20
11016
12:55:25
19.84
19.85
19.85
+0.20
1
10996
12:54:54
19.84
19.85
19.85
+0.20
2
10995
12:54:32
19.84
19.85
19.85
+0.20
1
10993
12:54:30
19.84
19.85
19.84
+0.19
2
10992
12:54:28
19.84
19.85
19.84
+0.19
30
10990
12:54:22
19.84
19.85
19.84
+0.19
3
10960
12:54:06
19.83
19.84
19.84
+0.19
8
10957
12:54:01
19.83
19.84
19.84
+0.19
2
10949
12:53:51
19.83
19.84
19.84
+0.19
1
10947
12:53:27
19.84
19.85
19.84
+0.19
1
10946
12:53:16
19.84
19.85
19.84
+0.19
10
10945
12:53:03
19.84
19.85
19.84
+0.19
3
10935
12:52:57
19.84
19.85
19.84
+0.19
1
10932
12:52:26
19.84
19.85
19.84
+0.19
2
10931
12:52:22
19.84
19.85
19.84
+0.19
1
10929
12:52:11
19.84
19.85
19.84
+0.19
2
10928
12:52:03
19.83
19.84
19.84
+0.19
1
10926
12:51:37
19.83
19.84
19.84
+0.19
20
10925
12:51:26
19.83
19.84
19.83
+0.18
1
10905
12:51:11
19.83
19.84
19.84
+0.19
4
10904
12:50:51
19.83
19.84
19.84
+0.19
1
10900
12:50:16
19.83
19.84
19.84
+0.19
1
10899
12:49:51
19.83
19.84
19.84
+0.19
5
10898
12:49:03
19.83
19.84
19.83
+0.18
1
10893
12:48:41
19.83
19.84
19.84
+0.19
72
10892
12:48:41
19.83
19.84
19.83
+0.18
4
10820
12:47:46
19.83
19.84
19.83
+0.18
3
10816
12:47:38
19.83
19.84
19.83
+0.18
1
10813
12:47:29
19.83
19.84
19.84
+0.19
5
10812
12:47:24
19.83
19.84
19.83
+0.18
2
10807
12:47:19
19.83
19.84
19.84
+0.19
2
10805
12:47:16
19.83
19.84
19.83
+0.18
5
10803
12:46:52
19.83
19.84
19.84
+0.19
1
10798
12:46:52
19.83
19.84
19.83
+0.18
2
10797
12:46:20
19.83
19.84
19.84
+0.19
3
10795
12:45:15
19.83
19.84
19.84
+0.19
3
10792
12:45:14
19.83
19.84
19.84
+0.19
5
10789
12:44:47
19.83
19.84
19.83
+0.18
1
10784
12:44:41
19.83
19.84
19.84
+0.19
2
10783
12:44:11
19.83
19.84
19.84
+0.19
2
10781
12:42:44
19.83
19.84
19.84
+0.19
3
10779
12:42:33
19.83
19.84
19.84
+0.19
1
10776
12:42:31
19.83
19.84
19.83
+0.18
4
10775
12:42:10
19.83
19.84
19.84
+0.19
96
10771
12:40:43
19.83
19.84
19.83
+0.18
1
10675
12:39:39
19.83
19.84
19.83
+0.18
3
10674
12:39:33
19.83
19.84
19.83
+0.18
5
10671
12:39:14
19.83
19.84
19.83
+0.18
1
10666
12:39:13
19.83
19.84
19.83
+0.18
110
10665
12:39:09
19.83
19.84
19.83
+0.18
2
10555
12:39:09
19.83
19.84
19.83
+0.18
1
10553
12:39:02
19.83
19.84
19.83
+0.18
11
10552
12:38:39
19.83
19.84
19.83
+0.18
2
10541
12:38:29
19.83
19.84
19.83
+0.18
1
10539
12:38:11
19.83
19.84
19.83
+0.18
2
10538
12:37:09
19.83
19.84
19.83
+0.18
10
10536
12:37:07
19.83
19.84
19.84
+0.19
1
10526
12:37:06
19.83
19.84
19.83
+0.18
3
10525
12:36:54
19.83
19.84
19.83
+0.18
1
10522
12:36:12
19.83
19.84
19.84
+0.19
1
10521
12:35:28
19.83
19.84
19.84
+0.19
1
10520
12:35:15
19.83
19.84
19.84
+0.19
10
10519
12:34:45
19.84
19.85
19.84
+0.19
1
10509
12:34:43
19.84
19.85
19.84
+0.19
1
10508
12:34:07
19.84
19.85
19.84
+0.19
10
10507
12:34:06
19.83
19.84
19.84
+0.19
11
10497
12:34:05
19.83
19.84
19.84
+0.19
1
10486
12:33:44
19.83
19.84
19.84
+0.19
2
10485
12:33:32
19.84
19.85
19.84
+0.19
8
10483
12:33:22
19.84
19.85
19.84
+0.19
1
10475
12:33:19
19.84
19.85
19.84
+0.19
10
10474
12:33:06
19.84
19.85
19.84
+0.19
10
10464
12:33:03
19.84
19.85
19.84
+0.19
1
10454
12:33:03
19.84
19.85
19.84
+0.19
1
10453
12:33:00
19.84
19.85
19.84
+0.19
1
10452
12:32:58
19.84
19.85
19.84
+0.19
2
10451
12:32:53
19.84
19.85
19.84
+0.19
10
10449
12:32:51
19.84
19.85
19.84
+0.19
1
10439
12:32:51
19.84
19.85
19.84
+0.19
1
10438
12:32:45
19.84
19.85
19.84
+0.19
10
10437
12:32:42
19.84
19.85
19.84
+0.19
113
10427
12:32:41
19.84
19.85
19.84
+0.19
10
10314
12:32:33
19.84
19.85
19.84
+0.19
2
10304
12:32:32
19.84
19.85
19.84
+0.19
20
10302
12:32:28
19.84
19.85
19.84
+0.19
1
10282
12:32:21
19.84
19.85
19.84
+0.19
10
10281
12:32:09
19.84
19.85
19.84
+0.19
10
10271
12:32:01
19.84
19.85
19.84
+0.19
1
10261
12:31:58
19.84
19.85
19.84
+0.19
4
10260
12:31:57
19.84
19.85
19.84
+0.19
10
10256
12:31:54
19.84
19.85
19.84
+0.19
10
10246
12:31:52
19.84
19.85
19.84
+0.19
5
10236
12:31:44
19.84
19.85
19.84
+0.19
11
10231
12:31:28
19.84
19.85
19.84
+0.19
2
10220
12:31:00
19.84
19.85
19.84
+0.19
1
10218
12:30:55
19.84
19.85
19.84
+0.19
10
10217
12:30:41
19.84
19.85
19.84
+0.19
10
10207
12:30:23
19.84
19.85
19.84
+0.19
2
10197
12:30:10
19.84
19.85
19.85
+0.20
1
10195
12:30:04
19.84
19.85
19.85
+0.20
1
10194
12:29:53
19.84
19.85
19.85
+0.20
6
10193
12:29:32
19.84
19.85
19.85
+0.20
5
10187
12:29:01
19.85
19.86
19.85
+0.20
7
10182
12:28:50
19.84
19.85
19.85
+0.20
8
10175
12:28:44
19.84
19.85
19.85
+0.20
2
10167
12:28:42
19.84
19.85
19.85
+0.20
2
10165
12:28:22
19.84
19.85
19.85
+0.20
50
10163
12:28:17
19.84
19.85
19.85
+0.20
1
10113
12:28:08
19.84
19.85
19.85
+0.20
5
10112
12:28:04
19.84
19.85
19.85
+0.20
1
10107
12:27:57
19.84
19.85
19.85
+0.20
1
10106
12:27:43
19.84
19.85
19.85
+0.20
1
10105
12:27:18
19.84
19.85
19.85
+0.20
3
10104
12:27:16
19.84
19.85
19.85
+0.20
1
10101
12:27:12
19.84
19.85
19.85
+0.20
1
10100
12:26:39
19.84
19.85
19.84
+0.19
1
10099
12:26:35
19.84
19.85
19.85
+0.20
1
10098
12:26:12
19.84
19.85
19.85
+0.20
5
10097
12:26:09
19.84
19.85
19.85
+0.20
2
10092
12:25:37
19.85
19.86
19.85
+0.20
13
10090
12:25:33
19.85
19.86
19.85
+0.20
10
10077
12:25:28
19.85
19.86
19.85
+0.20
2
10067
12:25:08
19.85
19.86
19.85
+0.20
1
10065
12:24:53
19.85
19.86
19.85
+0.20
1
10064
12:24:40
19.85
19.86
19.85
+0.20
2
10063
12:24:27
19.85
19.86
19.85
+0.20
2
10061
12:23:56
19.85
19.86
19.86
+0.21
1
10059
12:23:49
19.85
19.86
19.86
+0.21
1
10058
12:23:42
19.85
19.86
19.85
+0.20
1
10057
12:22:45
19.85
19.86
19.85
+0.20
1
10056
12:22:19
19.84
19.85
19.85
+0.20
99
10055
12:22:19
19.84
19.85
19.85
+0.20
111
9956
12:22:19
19.84
19.85
19.85
+0.20
111
9845
12:22:19
19.84
19.85
19.85
+0.20
111
9734
12:22:02
19.84
19.85
19.85
+0.20
1
9623
12:21:53
19.83
19.84
19.84
+0.19
3
9622
12:21:48
19.83
19.84
19.84
+0.19
49
9619
12:21:47
19.83
19.84
19.84
+0.19
1
9570
12:21:40
19.83
19.84
19.84
+0.19
25
9569
12:21:28
19.83
19.84
19.84
+0.19
71
9544
12:21:28
19.83
19.84
19.84
+0.19
155
9473
12:21:18
19.83
19.84
19.84
+0.19
2
9318
12:20:47
19.83
19.84
19.84
+0.19
1
9316
12:20:33
19.83
19.84
19.84
+0.19
2
9315
12:20:32
19.83
19.84
19.84
+0.19
1
9313
12:20:00
19.83
19.84
19.84
+0.19
1
9312
12:19:59
19.83
19.84
19.83
+0.18
1
9311
12:19:52
19.83
19.84
19.83
+0.18
1
9310
12:19:26
19.83
19.84
19.84
+0.19
3
9309
12:17:45
19.83
19.84
19.84
+0.19
3
9306
12:17:30
19.83
19.84
19.83
+0.18
4
9303
12:17:29
19.83
19.84
19.83
+0.18
11
9299
12:17:25
19.83
19.84
19.83
+0.18
2
9288
12:16:56
19.83
19.84
19.83
+0.18
2
9286
12:16:51
19.83
19.84
19.83
+0.18
1
9284
12:16:35
19.83
19.84
19.84
+0.19
1
9283
12:16:12
19.83
19.84
19.84
+0.19
1
9282
12:16:10
19.83
19.84
19.84
+0.19
2
9281
12:16:02
19.83
19.84
19.84
+0.19
1
9279
12:15:50
19.83
19.84
19.83
+0.18
1
9278
12:15:48
19.83
19.84
19.83
+0.18
3
9277
12:15:11
19.83
19.84
19.83
+0.18
2
9274
12:14:55
19.83
19.84
19.83
+0.18
1
9272
12:14:41
19.83
19.84
19.83
+0.18
1
9271
12:14:13
19.83
19.84
19.83
+0.18
2
9270
12:14:10
19.83
19.84
19.83
+0.18
1
9268
12:13:44
19.83
19.84
19.83
+0.18
2
9267
12:13:39
19.83
19.84
19.84
+0.19
1
9265
12:12:50
19.83
19.84
19.83
+0.18
2
9264
12:12:44
19.83
19.84
19.83
+0.18
1
9262
12:12:28
19.83
19.84
19.83
+0.18
1
9261
12:12:20
19.82
19.83
19.83
+0.18
8
9260
12:12:04
19.82
19.83
19.82
+0.17
1
9252
12:11:35
19.82
19.83
19.83
+0.18
1
9251
12:11:33
19.82
19.83
19.83
+0.18
1
9250
12:11:16
19.82
19.83
19.83
+0.18
1
9249
12:11:04
19.82
19.83
19.83
+0.18
1
9248
12:09:59
19.83
19.84
19.83
+0.18
1
9247
12:09:29
19.82
19.84
19.82
+0.17
1
9246
12:09:24
19.82
19.84
19.82
+0.17
2
9245
12:09:23
19.82
19.83
19.83
+0.18
6
9243
12:09:23
19.82
19.83
19.83
+0.18
226
9237
12:08:59
19.82
19.83
19.83
+0.18
9
9011
12:08:27
19.82
19.83
19.83
+0.18
2
9002
12:08:15
19.82
19.83
19.83
+0.18
151
9000
12:07:53
19.82
19.83
19.82
+0.17
1
8849
12:07:51
19.82
19.83
19.82
+0.17
1
8848
12:07:30
19.82
19.83
19.82
+0.17
1
8847
12:07:20
19.82
19.83
19.82
+0.17
4
8846
12:07:19
19.82
19.83
19.82
+0.17
1
8842
12:06:41
19.82
19.83
19.82
+0.17
5
8841
12:06:16
19.82
19.83
19.82
+0.17
1
8836
12:05:52
19.82
19.83
19.82
+0.17
2
8835
12:05:06
19.82
19.83
19.83
+0.18
1
8833
12:04:53
19.82
19.83
19.82
+0.17
1
8832
12:04:47
19.82
19.83
19.82
+0.17
1
8831
12:04:44
19.82
19.83
19.82
+0.17
10
8830
12:04:21
19.82
19.83
19.82
+0.17
19
8820
12:03:43
19.82
19.83
19.82
+0.17
1
8801
12:03:27
19.82
19.83
19.82
+0.17
1
8800
12:03:26
19.82
19.83
19.82
+0.17
2
8799
12:02:55
19.82
19.83
19.82
+0.17
1
8797
12:02:43
19.82
19.83
19.82
+0.17
1
8796
12:02:09
19.82
19.83
19.82
+0.17
2
8795
12:02:08
19.82
19.83
19.82
+0.17
1
8793
12:01:44
19.82
19.83
19.82
+0.17
5
8792
12:01:37
19.82
19.83
19.83
+0.18
1
8787
12:01:35
19.82
19.83
19.82
+0.17
3
8786
12:01:18
19.82
19.83
19.82
+0.17
1
8783
12:00:42
19.82
19.83
19.82
+0.17
1
8782
12:00:38
19.82
19.83
19.83
+0.18
1
8781
12:00:37
19.82
19.83
19.82
+0.17
2
8780
12:00:13
19.82
19.83
19.82
+0.17
2
8778
11:59:42
19.82
19.83
19.82
+0.17
1
8776
11:59:35
19.82
19.83
19.82
+0.17
1
8775
11:59:00
19.82
19.83
19.82
+0.17
1
8774
11:58:39
19.82
19.83
19.82
+0.17
1
8773
11:58:39
19.82
19.83
19.82
+0.17
2
8772
11:58:34
19.82
19.83
19.82
+0.17
1
8770
11:57:56
19.82
19.83
19.82
+0.17
1
8769
11:57:49
19.82
19.83
19.82
+0.17
1
8768
11:57:22
19.82
19.83
19.82
+0.17
1
8767
11:57:07
19.82
19.83
19.82
+0.17
1
8766
11:56:49
19.82
19.83
19.83
+0.18
1
8765
11:56:30
19.82
19.83
19.82
+0.17
5
8764
11:55:42
19.82
19.83
19.82
+0.17
1
8759
11:55:04
19.82
19.83
19.82
+0.17
10
8758
11:55:00
19.82
19.83
19.82
+0.17
3
8748
11:54:57
19.82
19.83
19.82
+0.17
2
8745
11:54:50
19.82
19.83
19.82
+0.17
2
8743
11:54:40
19.82
19.83
19.82
+0.17
1
8741
11:54:33
19.82
19.83
19.83
+0.18
10
8740
11:54:26
19.82
19.83
19.82
+0.17
10
8730
11:54:17
19.82
19.83
19.82
+0.17
105
8720
11:53:44
19.82
19.83
19.82
+0.17
25
8615
11:53:11
19.82
19.83
19.83
+0.18
1
8590
11:52:49
19.82
19.83
19.83
+0.18
1
8589
11:52:09
19.82
19.83
19.83
+0.18
1
8588
11:51:53
19.81
19.82
19.82
+0.17
66
8587
11:51:07
19.81
19.82
19.81
+0.16
1
8521
11:50:19
19.81
19.82
19.81
+0.16
1
8520
11:50:16
19.80
19.81
19.81
+0.16
1
8519
11:50:11
19.80
19.81
19.81
+0.16
31
8518
11:49:12
19.80
19.81
19.81
+0.16
1
8487
11:48:29
19.80
19.81
19.81
+0.16
2
8486
11:48:01
19.80
19.81
19.81
+0.16
14
8484
11:47:56
19.80
19.81
19.80
+0.15
1
8470
11:46:28
19.81
19.82
19.81
+0.16
1
8469
11:46:19
19.81
19.82
19.81
+0.16
5
8468
11:46:19
19.81
19.82
19.82
+0.17
5
8463
11:45:44
19.81
19.82
19.81
+0.16
1
8458
11:45:30
19.80
19.81
19.81
+0.16
1
8457
11:45:26
19.80
19.81
19.82
+0.17
28
8456
11:45:26
19.80
19.81
19.81
+0.16
2
8428
11:45:08
19.80
19.81
19.81
+0.16
3
8426
11:44:44
19.80
19.81
19.81
+0.16
1
8423
11:44:13
19.80
19.81
19.81
+0.16
1
8422
11:44:04
19.80
19.81
19.81
+0.16
1
8421
11:43:49
19.80
19.81
19.81
+0.16
4
8420
11:43:45
19.80
19.81
19.81
+0.16
2
8416
11:42:32
19.81
19.82
19.81
+0.16
5
8414
11:42:28
19.81
19.82
19.82
+0.17
7
8409
11:42:28
19.81
19.82
19.82
+0.17
1
8402
11:41:46
19.81
19.82
19.81
+0.16
1
8401
11:41:40
19.80
19.81
19.81
+0.16
4
8400
11:41:09
19.81
19.82
19.81
+0.16
4
8396
11:40:36
19.81
19.82
19.82
+0.17
5
8392
11:40:07
19.81
19.82
19.82
+0.17
3
8387
11:39:43
19.81
19.82
19.82
+0.17
1
8384
11:39:22
19.81
19.82
19.82
+0.17
3
8383
11:39:16
19.81
19.82
19.82
+0.17
1
8380
11:39:13
19.81
19.82
19.82
+0.17
1
8379
11:38:27
19.81
19.82
19.82
+0.17
3
8378
11:38:19
19.81
19.82
19.82
+0.17
32
8375
11:37:59
19.81
19.82
19.82
+0.17
106
8343
11:37:59
19.81
19.82
19.81
+0.16
1
8237
11:37:55
19.80
19.82
19.80
+0.15
2
8236
11:37:49
19.80
19.81
19.81
+0.16
46
8234
11:37:48
19.80
19.81
19.81
+0.16
50
8188
11:37:47
19.80
19.81
19.81
+0.16
50
8138
11:37:19
19.80
19.81
19.81
+0.16
1
8088
11:37:01
19.80
19.81
19.80
+0.15
8
8087
11:36:49
19.80
19.81
19.80
+0.15
22
8079
11:36:48
19.80
19.81
19.80
+0.15
3
8057
11:36:47
19.79
19.80
19.80
+0.15
40
8054
11:36:45
19.79
19.80
19.80
+0.15
3
8014
11:36:33
19.79
19.80
19.80
+0.15
80
8011
11:35:58
19.79
19.80
19.79
+0.14
3
7931
11:35:17
19.80
19.81
19.80
+0.15
2
7928
11:35:08
19.80
19.81
19.80
+0.15
1
7926
11:35:05
19.80
19.81
19.80
+0.15
2
7925
11:34:47
19.80
19.81
19.80
+0.15
6
7923
11:34:32
19.80
19.81
19.80
+0.15
3
7917
11:34:27
19.80
19.81
19.81
+0.16
5
7914
11:34:02
19.79
19.80
19.80
+0.15
4
7909
11:33:59
19.79
19.80
19.80
+0.15
1
7905
11:33:48
19.80
19.81
19.80
+0.15
23
7904
11:33:36
19.80
19.81
19.80
+0.15
1
7881
11:33:17
19.80
19.81
19.80
+0.15
1
7880
11:33:15
19.80
19.81
19.80
+0.15
10
7879
11:33:01
19.80
19.81
19.81
+0.16
1
7869
11:32:52
19.80
19.81
19.80
+0.15
35
7868
11:32:48
19.79
19.80
19.80
+0.15
2
7833
11:32:44
19.79
19.80
19.80
+0.15
67
7831
11:32:44
19.79
19.80
19.80
+0.15
1
7764
11:32:05
19.79
19.80
19.80
+0.15
2
7763
11:31:40
19.79
19.80
19.80
+0.15
200
7761
11:31:37
19.79
19.80
19.80
+0.15
1
7561
11:31:37
19.79
19.80
19.80
+0.15
50
7560
11:31:37
19.79
19.80
19.80
+0.15
50
7510
11:31:37
19.79
19.80
19.80
+0.15
50
7460
11:31:37
19.79
19.80
19.80
+0.15
50
7410
11:31:35
19.79
19.80
19.80
+0.15
200
7360
11:31:26
19.79
19.80
19.80
+0.15
1
7160
11:31:06
19.79
19.80
19.79
+0.14
27
7159
11:30:58
19.79
19.80
19.80
+0.15
3
7132
11:30:56
19.79
19.80
19.79
+0.14
2
7129
11:30:46
19.79
19.80
19.80
+0.15
104
7127
11:30:33
19.79
19.80
19.80
+0.15
1
7023
11:30:11
19.79
19.80
19.80
+0.15
6
7022
11:30:01
19.79
19.80
19.80
+0.15
1
7016
11:30:00
19.79
19.80
19.80
+0.15
1
7015
11:29:32
19.79
19.80
19.80
+0.15
4
7014
11:29:25
19.79
19.80
19.79
+0.14
100
7010
11:28:37
19.78
19.79
19.79
+0.14
72
6910
11:28:16
19.78
19.79
19.78
+0.13
6
6838
11:28:15
19.78
19.79
19.78
+0.13
3
6832
11:28:08
19.78
19.79
19.78
+0.13
1
6829
11:27:53
19.78
19.79
19.78
+0.13
2
6828
11:27:27
19.78
19.79
19.78
+0.13
1
6826
11:27:19
19.78
19.79
19.78
+0.13
1
6825
11:26:35
19.78
19.79
19.78
+0.13
10
6824
11:26:03
19.78
19.79
19.78
+0.13
10
6814
11:25:12
19.78
19.79
19.78
+0.13
5
6804
11:25:06
19.78
19.79
19.78
+0.13
2
6799
11:24:58
19.78
19.79
19.78
+0.13
10
6797
11:24:23
19.78
19.79
19.78
+0.13
4
6787
11:24:22
19.78
19.79
19.79
+0.14
5
6783
11:24:03
19.78
19.79
19.79
+0.14
6
6778
11:23:49
19.78
19.79
19.79
+0.14
2
6772
11:23:33
19.78
19.79
19.79
+0.14
1
6770
11:23:30
19.78
19.79
19.79
+0.14
40
6769
11:23:21
19.78
19.79
19.79
+0.14
1
6729
11:23:16
19.78
19.79
19.78
+0.13
1
6728
11:22:57
19.78
19.79
19.78
+0.13
1
6727
11:22:09
19.78
19.79
19.79
+0.14
1
6726
11:22:08
19.78
19.79
19.78
+0.13
5
6725
11:20:14
19.78
19.79
19.79
+0.14
20
6720
11:19:42
19.78
19.79
19.79
+0.14
1
6700
11:19:35
19.78
19.79
19.78
+0.13
1
6699
11:19:32
19.77
19.78
19.78
+0.13
3
6698
11:18:56
19.77
19.78
19.78
+0.13
52
6695
11:18:55
19.77
19.78
19.78
+0.13
100
6643
11:18:47
19.76
19.77
19.77
+0.12
60
6543
11:18:47
19.76
19.77
19.77
+0.12
200
6483
11:18:36
19.76
19.77
19.76
+0.11
1
6283
11:18:05
19.76
19.77
19.77
+0.12
1
6282
11:17:59
19.76
19.77
19.76
+0.11
1
6281
11:17:50
19.76
19.77
19.77
+0.12
1
6280
11:17:45
19.76
19.77
19.76
+0.11
1
6279
11:17:41
19.76
19.77
19.76
+0.11
7
6278
11:17:37
19.76
19.77
19.76
+0.11
2
6271
11:17:18
19.76
19.77
19.76
+0.11
1
6269
11:17:15
19.76
19.77
19.76
+0.11
5
6268
11:16:22
19.76
19.77
19.76
+0.11
1
6263
11:15:04
19.76
19.77
19.77
+0.12
5
6262
11:14:06
19.76
19.77
19.77
+0.12
1
6257
11:13:24
19.76
19.77
19.76
+0.11
2
6256
11:12:59
19.76
19.77
19.76
+0.11
5
6254
11:12:49
19.76
19.77
19.76
+0.11
3
6249
11:12:34
19.75
19.76
19.76
+0.11
10
6246
11:12:17
19.75
19.77
19.77
+0.12
1
6236
11:11:58
19.76
19.77
19.76
+0.11
1
6235
11:11:38
19.75
19.76
19.76
+0.11
16
6234
11:11:26
19.75
19.76
19.76
+0.11
1
6218
11:11:09
19.75
19.76
19.76
+0.11
50
6217
11:11:05
19.75
19.76
19.76
+0.11
10
6167
11:11:01
19.75
19.76
19.76
+0.11
20
6157
11:11:01
19.75
19.76
19.76
+0.11
20
6137
11:10:25
19.75
19.76
19.76
+0.11
36
6117
11:10:13
19.75
19.76
19.76
+0.11
22
6081
11:10:01
19.75
19.76
19.76
+0.11
1
6059
11:09:22
19.75
19.76
19.76
+0.11
1
6058
11:09:18
19.75
19.76
19.75
+0.10
1
6057
11:08:52
19.75
19.76
19.75
+0.10
2
6056
11:08:41
19.75
19.76
19.75
+0.10
10
6054
11:08:35
19.75
19.76
19.75
+0.10
1
6044
11:08:05
19.74
19.75
19.75
+0.10
1
6043
11:08:00
19.74
19.75
19.75
+0.10
3
6042
11:07:37
19.74
19.75
19.75
+0.10
12
6039
11:07:10
19.74
19.75
19.75
+0.10
18
6027
11:07:03
19.74
19.75
19.75
+0.10
1
6009
11:05:56
19.75
19.76
19.75
+0.10
1
6008
11:05:53
19.75
19.76
19.75
+0.10
1
6007
11:05:49
19.75
19.76
19.75
+0.10
1
6006
11:05:40
19.75
19.76
19.75
+0.10
2
6005
11:05:17
19.74
19.75
19.75
+0.10
237
6003
11:05:17
19.74
19.75
19.75
+0.10
200
5766
11:05:16
19.74
19.75
19.74
+0.09
10
5566
11:05:01
19.74
19.75
19.75
+0.10
200
5556
11:04:57
19.74
19.75
19.74
+0.09
1
5356
11:04:50
19.74
19.75
19.74
+0.09
50
5355
11:04:38
19.74
19.75
19.75
+0.10
1
5305
11:04:17
19.74
19.75
19.74
+0.09
50
5304
11:03:44
19.74
19.75
19.74
+0.09
2
5254
11:03:27
19.74
19.75
19.74
+0.09
50
5252
11:02:52
19.74
19.75
19.74
+0.09
2
5202
11:02:24
19.74
19.75
19.74
+0.09
3
5200
11:02:15
19.74
19.75
19.74
+0.09
2
5197
11:01:58
19.74
19.75
19.74
+0.09
1
5195
11:01:57
19.74
19.75
19.74
+0.09
1
5194
11:01:57
19.74
19.75
19.74
+0.09
1
5193
11:01:48
19.74
19.75
19.74
+0.09
1
5192
11:01:46
19.73
19.74
19.74
+0.09
3
5191
11:01:42
19.74
19.75
19.74
+0.09
1
5188
11:01:32
19.74
19.75
19.74
+0.09
5
5187
11:01:31
19.74
19.75
19.74
+0.09
10
5182
11:01:22
19.74
19.75
19.74
+0.09
1
5172
11:01:03
19.74
19.75
19.74
+0.09
2
5171
11:00:49
19.73
19.74
19.74
+0.09
4
5169
11:00:23
19.73
19.74
19.74
+0.09
50
5165
10:59:46
19.73
19.74
19.73
+0.08
1
5115
10:59:22
19.73
19.74
19.73
+0.08
3
5114
10:57:43
19.73
19.74
19.74
+0.09
1
5111
10:57:26
19.73
19.74
19.73
+0.08
1
5110
10:56:39
19.74
19.75
19.74
+0.09
5
5109
10:56:22
19.73
19.74
19.74
+0.09
1
5104
10:56:07
19.74
19.75
19.74
+0.09
1
5103
10:55:57
19.74
19.75
19.74
+0.09
10
5102
10:55:48
19.73
19.75
19.73
+0.08
2
5092
10:55:47
19.73
19.74
19.74
+0.09
8
5090
10:55:47
19.74
19.75
19.74
+0.09
2
5082
10:55:43
19.73
19.75
19.73
+0.08
2
5080
10:55:41
19.73
19.74
19.74
+0.09
91
5078
10:55:39
19.73
19.74
19.73
+0.08
2
4987
10:55:34
19.73
19.74
19.73
+0.08
2
4985
10:55:27
19.73
19.74
19.73
+0.08
2
4983
10:54:57
19.73
19.74
19.74
+0.09
1
4981
10:54:17
19.73
19.74
19.73
+0.08
1
4980
10:54:16
19.73
19.74
19.74
+0.09
25
4979
10:54:13
19.73
19.74
19.74
+0.09
1
4954
10:53:02
19.73
19.74
19.74
+0.09
1
4953
10:51:49
19.72
19.74
19.74
+0.09
1
4952
10:50:30
19.73
19.74
19.74
+0.09
2
4951
10:50:16
19.72
19.73
19.73
+0.08
4
4949
10:50:11
19.73
19.74
19.73
+0.08
6
4945
10:50:01
19.73
19.74
19.74
+0.09
1
4939
10:48:50
19.73
19.74
19.73
+0.08
10
4938
10:48:47
19.73
19.74
19.74
+0.09
107
4928
10:48:28
19.73
19.74
19.73
+0.08
5
4821
10:48:27
19.73
19.74
19.74
+0.09
20
4816
10:48:00
19.72
19.73
19.73
+0.08
1
4796
10:47:38
19.73
19.74
19.73
+0.08
2
4795
10:47:19
19.72
19.73
19.73
+0.08
3
4793
10:47:17
19.73
19.74
19.73
+0.08
2
4790
10:47:06
19.73
19.74
19.73
+0.08
3
4788
10:46:58
19.73
19.74
19.73
+0.08
1
4785
10:46:41
19.73
19.74
19.73
+0.08
3
4784
10:46:26
19.73
19.74
19.73
+0.08
3
4781
10:46:11
19.73
19.74
19.73
+0.08
1
4778
10:45:56
19.72
19.73
19.73
+0.08
89
4777
10:45:43
19.72
19.73
19.72
+0.07
5
4688
10:45:34
19.72
19.73
19.73
+0.08
1
4683
10:45:30
19.72
19.73
19.73
+0.08
1
4682
10:44:52
19.72
19.73
19.72
+0.07
1
4681
10:44:52
19.71
19.72
19.72
+0.07
23
4680
10:44:36
19.71
19.72
19.72
+0.07
1
4657
10:44:25
19.72
19.73
19.72
+0.07
10
4656
10:44:24
19.72
19.73
19.72
+0.07
100
4646
10:44:23
19.72
19.73
19.72
+0.07
100
4546
10:44:16
19.72
19.73
19.73
+0.08
1
4446
10:43:57
19.72
19.73
19.73
+0.08
29
4445
10:42:59
19.72
19.73
19.73
+0.08
2
4416
10:42:48
19.72
19.73
19.73
+0.08
5
4414
10:42:37
19.72
19.73
19.73
+0.08
10
4409
10:42:07
19.72
19.73
19.73
+0.08
10
4399
10:42:01
19.72
19.73
19.73
+0.08
1
4389
10:42:00
19.72
19.73
19.73
+0.08
1
4388
10:41:06
19.72
19.73
19.73
+0.08
20
4387
10:41:01
19.72
19.73
19.72
+0.07
1
4367
10:40:45
19.72
19.73
19.72
+0.07
10
4366
10:40:00
19.72
19.73
19.73
+0.08
1
4356
10:39:37
19.72
19.73
19.73
+0.08
1
4355
10:38:22
19.72
19.73
19.73
+0.08
20
4354
10:37:29
19.72
19.73
19.72
+0.07
1
4334
10:36:43
19.72
19.73
19.73
+0.08
2
4333
10:36:27
19.72
19.73
19.72
+0.07
2
4331
10:36:02
19.72
19.73
19.73
+0.08
1
4329
10:35:50
19.72
19.73
19.73
+0.08
9
4328
10:35:45
19.73
19.74
19.73
+0.08
4
4319
10:35:07
19.73
19.74
19.73
+0.08
4
4315
10:34:58
19.73
19.74
19.73
+0.08
3
4311
10:34:16
19.73
19.74
19.73
+0.08
2
4308
10:34:16
19.73
19.74
19.73
+0.08
10
4306
10:33:57
19.73
19.74
19.73
+0.08
30
4296
10:33:36
19.73
19.74
19.73
+0.08
3
4266
10:32:54
19.73
19.74
19.73
+0.08
2
4263
10:32:45
19.73
19.74
19.73
+0.08
5
4261
10:32:25
19.73
19.74
19.74
+0.09
2
4256
10:32:19
19.73
19.74
19.74
+0.09
1
4254
10:31:58
19.73
19.74
19.74
+0.09
40
4253
10:31:45
19.73
19.74
19.74
+0.09
1
4213
10:31:21
19.73
19.74
19.74
+0.09
1
4212
10:29:46
19.73
19.74
19.73
+0.08
1
4211
10:29:36
19.73
19.74
19.73
+0.08
2
4210
10:29:02
19.73
19.74
19.73
+0.08
10
4208
10:28:50
19.73
19.74
19.74
+0.09
4
4198
10:28:47
19.73
19.74
19.73
+0.08
10
4194
10:28:08
19.72
19.73
19.73
+0.08
3
4184
10:27:33
19.72
19.73
19.73
+0.08
41
4181
10:27:30
19.73
19.74
19.73
+0.08
4
4140
10:26:49
19.72
19.73
19.73
+0.08
7
4136
10:26:45
19.73
19.74
19.73
+0.08
4
4129
10:26:34
19.73
19.74
19.74
+0.09
1
4125
10:26:15
19.73
19.74
19.74
+0.09
3
4124
10:25:49
19.73
19.74
19.74
+0.09
2
4121
10:25:36
19.73
19.74
19.73
+0.08
10
4119
10:25:10
19.73
19.74
19.73
+0.08
1
4109
10:25:01
19.73
19.74
19.74
+0.09
1
4108
10:23:53
19.73
19.74
19.73
+0.08
1
4107
10:23:52
19.73
19.74
19.73
+0.08
10
4106
10:23:46
19.73
19.74
19.73
+0.08
1
4096
10:23:42
19.73
19.74
19.73
+0.08
14
4095
10:23:09
19.73
19.74
19.73
+0.08
2
4081
10:22:54
19.73
19.74
19.74
+0.09
2
4079
10:22:39
19.73
19.74
19.73
+0.08
1
4077
10:22:04
19.73
19.74
19.73
+0.08
1
4076
10:21:05
19.74
19.75
19.73
+0.08
12
4075
10:21:05
19.74
19.75
19.74
+0.09
18
4063
10:21:04
19.74
19.75
19.74
+0.09
3
4045
10:21:01
19.74
19.75
19.74
+0.09
5
4042
10:20:50
19.74
19.75
19.75
+0.10
2
4037
10:20:50
19.74
19.75
19.74
+0.09
1
4035
10:20:46
19.74
19.75
19.74
+0.09
2
4034
10:20:44
19.74
19.75
19.74
+0.09
1
4032
10:20:33
19.74
19.75
19.74
+0.09
1
4031
10:20:27
19.74
19.75
19.74
+0.09
10
4030
10:20:14
19.74
19.75
19.74
+0.09
1
4020
10:20:05
19.74
19.75
19.74
+0.09
3
4019
10:20:01
19.74
19.75
19.74
+0.09
1
4016
10:19:57
19.74
19.75
19.74
+0.09
1
4015
10:19:49
19.74
19.75
19.74
+0.09
1
4014
10:19:45
19.74
19.75
19.74
+0.09
1
4013
10:18:50
19.73
19.74
19.74
+0.09
47
4012
10:18:41
19.73
19.74
19.74
+0.09
5
3965
10:18:31
19.73
19.74
19.74
+0.09
2
3960
10:17:46
19.73
19.74
19.74
+0.09
3
3958
10:17:33
19.73
19.74
19.74
+0.09
5
3955
10:16:53
19.73
19.74
19.74
+0.09
1
3950
10:16:35
19.73
19.74
19.73
+0.08
4
3949
10:16:26
19.73
19.74
19.73
+0.08
1
3945
10:16:21
19.73
19.74
19.73
+0.08
1
3944
10:16:16
19.73
19.74
19.73
+0.08
2
3943
10:16:12
19.72
19.73
19.73
+0.08
31
3941
10:15:30
19.72
19.73
19.73
+0.08
2
3910
10:15:10
19.72
19.73
19.73
+0.08
1
3908
10:14:52
19.72
19.73
19.72
+0.07
5
3907
10:14:39
19.72
19.73
19.72
+0.07
4
3902
10:14:29
19.72
19.73
19.72
+0.07
1
3898
10:14:23
19.72
19.73
19.72
+0.07
5
3897
10:13:49
19.73
19.74
19.73
+0.08
2
3892
10:13:48
19.73
19.74
19.73
+0.08
1
3890
10:13:09
19.73
19.75
19.73
+0.08
6
3889
10:12:53
19.74
19.75
19.74
+0.09
3
3883
10:12:11
19.73
19.74
19.74
+0.09
9
3880
10:12:05
19.74
19.75
19.74
+0.09
3
3871
10:11:55
19.73
19.74
19.75
+0.10
24
3868
10:11:55
19.73
19.74
19.74
+0.09
1
3844
10:11:54
19.73
19.74
19.74
+0.09
3
3843
10:11:51
19.73
19.74
19.73
+0.08
1
3840
10:11:45
19.72
19.74
19.74
+0.09
129
3839
10:11:45
19.72
19.73
19.73
+0.08
93
3710
10:11:42
19.72
19.73
19.73
+0.08
1
3617
10:11:40
19.72
19.73
19.73
+0.08
200
3616
10:11:24
19.72
19.73
19.73
+0.08
2
3416
10:11:18
19.72
19.73
19.72
+0.07
1
3414
10:11:08
19.72
19.73
19.72
+0.07
3
3413
10:10:59
19.72
19.73
19.72
+0.07
10
3410
10:10:54
19.72
19.73
19.73
+0.08
1
3400
10:10:51
19.72
19.73
19.72
+0.07
2
3399
10:10:51
19.72
19.73
19.72
+0.07
1
3397
10:10:42
19.71
19.72
19.72
+0.07
112
3396
10:10:39
19.71
19.72
19.71
+0.06
2
3284
10:09:43
19.71
19.72
19.71
+0.06
10
3282
10:08:49
19.71
19.72
19.71
+0.06
1
3272
10:08:48
19.71
19.72
19.71
+0.06
1
3271
10:08:46
19.71
19.72
19.71
+0.06
3
3270
10:08:36
19.70
19.71
19.71
+0.06
100
3267
10:07:26
19.70
19.71
19.71
+0.06
1
3167
10:07:20
19.70
19.71
19.70
+0.05
2
3166
10:07:01
19.70
19.71
19.70
+0.05
5
3164
10:06:30
19.70
19.71
19.70
+0.05
1
3159
10:06:24
19.70
19.71
19.70
+0.05
2
3158
10:06:22
19.70
19.71
19.70
+0.05
1
3156
10:06:16
19.70
19.71
19.70
+0.05
1
3155
10:06:07
19.70
19.71
19.70
+0.05
1
3154
10:06:02
19.70
19.71
19.70
+0.05
15
3153
10:05:55
19.70
19.71
19.70
+0.05
1
3138
10:05:34
19.70
19.71
19.70
+0.05
10
3137
10:05:17
19.70
19.71
19.70
+0.05
2
3127
10:05:01
19.70
19.71
19.71
+0.06
1
3125
10:04:41
19.70
19.71
19.70
+0.05
2
3124
10:04:17
19.70
19.71
19.70
+0.05
2
3122
10:04:08
19.70
19.71
19.71
+0.06
5
3120
10:04:02
19.70
19.71
19.70
+0.05
10
3115
10:03:38
19.71
19.72
19.72
+0.07
50
3105
10:03:38
19.71
19.72
19.72
+0.07
50
3055
10:03:37
19.71
19.72
19.72
+0.07
50
3005
10:03:36
19.71
19.72
19.72
+0.07
50
2955
10:03:36
19.71
19.72
19.71
+0.06
3
2905
10:03:35
19.71
19.72
19.72
+0.07
50
2902
10:03:35
19.71
19.72
19.72
+0.07
50
2852
10:03:35
19.70
19.71
19.71
+0.06
61
2802
10:03:26
19.70
19.71
19.70
+0.05
1
2741
10:03:18
19.69
19.70
19.70
+0.05
52
2740
10:02:41
19.70
19.71
19.71
+0.06
1
2688
10:02:38
19.69
19.70
19.70
+0.05
68
2687
10:02:35
19.69
19.70
19.70
+0.05
103
2619
10:02:00
19.68
19.70
19.70
+0.05
155
2516
10:02:00
19.68
19.69
19.69
+0.04
23
2361
10:02:00
19.67
19.68
19.68
+0.03
24
2338
10:01:45
19.67
19.68
19.68
+0.03
63
2314
10:01:45
19.67
19.68
19.68
+0.03
155
2251
10:01:32
19.67
19.68
19.68
+0.03
2
2096
10:01:20
19.67
19.68
19.67
+0.02
1
2094
10:00:57
19.67
19.68
19.67
+0.02
5
2093
10:00:54
19.66
19.67
19.67
+0.02
22
2088
10:00:10
19.66
19.67
19.67
+0.02
1
2066
10:00:09
19.66
19.67
19.67
+0.02
5
2065
09:59:37
19.66
19.67
19.66
+0.01
1
2060
09:59:31
19.66
19.67
19.67
+0.02
1
2059
09:58:43
19.66
19.67
19.67
+0.02
10
2058
09:58:19
19.65
19.66
19.66
+0.01
71
2048
09:58:18
19.65
19.66
19.65
0
4
1977
09:57:58
19.66
19.67
19.66
+0.01
41
1973
09:57:58
19.66
19.67
19.67
+0.02
1
1932
09:57:40
19.66
19.67
19.66
+0.01
1
1931
09:56:26
19.66
19.67
19.67
+0.02
1
1930
09:55:40
19.66
19.67
19.67
+0.02
5
1929
09:55:00
19.66
19.67
19.67
+0.02
3
1924
09:54:44
19.66
19.67
19.66
+0.01
2
1921
09:54:33
19.66
19.67
19.67
+0.02
11
1919
09:54:04
19.66
19.67
19.67
+0.02
1
1908
09:53:57
19.66
19.67
19.66
+0.01
1
1907
09:53:56
19.66
19.67
19.67
+0.02
2
1906
09:53:42
19.66
19.67
19.66
+0.01
1
1904
09:52:17
19.67
19.68
19.67
+0.02
4
1903
09:52:05
19.67
19.68
19.67
+0.02
8
1899
09:50:37
19.66
19.68
19.68
+0.03
3
1891
09:50:27
19.66
19.68
19.68
+0.03
1
1888
09:50:13
19.66
19.67
19.67
+0.02
87
1887
09:50:00
19.66
19.67
19.67
+0.02
1
1800
09:49:16
19.66
19.67
19.67
+0.02
1
1799
09:48:31
19.66
19.67
19.67
+0.02
1
1798
09:48:03
19.66
19.67
19.67
+0.02
1
1797
09:46:38
19.67
19.68
19.67
+0.02
13
1796
09:46:12
19.68
19.69
19.68
+0.03
34
1783
09:45:10
19.68
19.69
19.69
+0.04
1
1749
09:44:20
19.68
19.69
19.68
+0.03
1
1748
09:43:52
19.68
19.69
19.68
+0.03
10
1747
09:43:12
19.68
19.69
19.68
+0.03
1
1737
09:42:55
19.68
19.69
19.69
+0.04
6
1736
09:42:09
19.69
19.70
19.69
+0.04
6
1730
09:42:03
19.69
19.70
19.70
+0.05
1
1724
09:41:00
19.69
19.70
19.70
+0.05
1
1723
09:40:33
19.69
19.70
19.70
+0.05
1
1722
09:40:26
19.69
19.70
19.70
+0.05
5
1721
09:40:01
19.69
19.71
19.71
+0.06
1
1716
09:39:32
19.69
19.70
19.70
+0.05
6
1715
09:39:12
19.70
19.71
19.70
+0.05
4
1709
09:38:50
19.70
19.71
19.71
+0.06
1
1705
09:38:34
19.70
19.71
19.71
+0.06
1
1704
09:38:22
19.71
19.72
19.71
+0.06
1
1703
09:37:48
19.70
19.72
19.72
+0.07
2
1702
09:37:47
19.70
19.71
19.71
+0.06
23
1700
09:37:44
19.70
19.71
19.71
+0.06
107
1677
09:37:28
19.70
19.71
19.70
+0.05
1
1570
09:37:25
19.70
19.71
19.70
+0.05
1
1569
09:37:22
19.70
19.71
19.71
+0.06
1
1568
09:37:18
19.70
19.71
19.70
+0.05
2
1567
09:36:46
19.70
19.71
19.70
+0.05
5
1565
09:36:42
19.70
19.71
19.70
+0.05
15
1560
09:36:39
19.70
19.71
19.70
+0.05
10
1545
09:36:37
19.69
19.70
19.70
+0.05
26
1535
09:36:35
19.69
19.70
19.70
+0.05
104
1509
09:36:32
19.69
19.70
19.70
+0.05
107
1405
09:36:22
19.69
19.70
19.70
+0.05
3
1298
09:36:13
19.69
19.70
19.70
+0.05
1
1295
09:36:03
19.69
19.70
19.70
+0.05
1
1294
09:35:47
19.69
19.70
19.70
+0.05
2
1293
09:35:46
19.69
19.70
19.69
+0.04
5
1291
09:34:49
19.68
19.70
19.68
+0.03
1
1286
09:34:45
19.68
19.69
19.69
+0.04
53
1285
09:34:28
19.68
19.69
19.68
+0.03
3
1232
09:33:50
19.68
19.69
19.68
+0.03
2
1229
09:33:32
19.68
19.69
19.68
+0.03
1
1227
09:33:04
19.68
19.69
19.69
+0.04
2
1226
09:32:48
19.68
19.69
19.69
+0.04
3
1224
09:32:42
19.68
19.69
19.68
+0.03
3
1221
09:32:06
19.67
19.69
19.67
+0.02
6
1218
09:31:35
19.67
19.69
19.67
+0.02
20
1212
09:31:29
19.67
19.69
19.69
+0.04
1
1192
09:31:22
19.67
19.69
19.69
+0.04
1
1191
09:30:58
19.67
19.69
19.69
+0.04
1
1190
09:30:55
19.68
19.69
19.68
+0.03
3
1189
09:30:21
19.69
19.70
19.69
+0.04
70
1186
09:30:21
19.69
19.70
19.69
+0.04
11
1116
09:30:10
19.69
19.70
19.70
+0.05
1
1105
09:30:10
19.69
19.70
19.69
+0.04
1
1104
09:30:05
19.69
19.70
19.70
+0.05
1
1103
09:30:05
19.69
19.70
19.69
+0.04
5
1102
09:30:04
19.69
19.70
19.70
+0.05
2
1097
09:30:01
19.69
19.70
19.69
+0.04
5
1095
09:30:00
19.69
19.70
19.70
+0.05
1
1090
09:29:57
19.69
19.70
19.69
+0.04
1
1089
09:29:31
19.68
19.69
19.69
+0.04
25
1088
09:29:22
19.68
19.69
19.69
+0.04
1
1063
09:28:56
19.67
19.68
19.68
+0.03
25
1062
09:28:43
19.67
19.68
19.68
+0.03
10
1037
09:27:16
19.67
19.68
19.68
+0.03
17
1027
09:27:00
19.67
19.68
19.68
+0.03
1
1010
09:26:56
19.67
19.68
19.67
+0.02
1
1009
09:26:47
19.67
19.68
19.67
+0.02
9
1008
09:26:24
19.67
19.68
19.68
+0.03
1
999
09:26:10
19.67
19.68
19.68
+0.03
1
998
09:25:49
19.67
19.68
19.67
+0.02
1
997
09:25:38
19.67
19.68
19.67
+0.02
2
996
09:25:33
19.67
19.68
19.68
+0.03
1
994
09:25:17
19.67
19.68
19.67
+0.02
4
993
09:25:09
19.67
19.68
19.67
+0.02
4
989
09:25:06
19.67
19.68
19.67
+0.02
1
985
09:24:56
19.67
19.68
19.67
+0.02
3
984
09:24:26
19.66
19.67
19.67
+0.02
3
981
09:24:22
19.66
19.67
19.67
+0.02
1
978
09:24:13
19.66
19.67
19.66
+0.01
3
977
09:24:11
19.66
19.67
19.66
+0.01
2
974
09:24:04
19.66
19.67
19.66
+0.01
5
972
09:24:03
19.66
19.67
19.67
+0.02
3
967
09:23:59
19.67
19.68
19.67
+0.02
4
964
09:23:55
19.67
19.68
19.67
+0.02
1
960
09:23:52
19.67
19.68
19.67
+0.02
1
959
09:23:27
19.67
19.68
19.67
+0.02
4
958
09:23:03
19.67
19.68
19.67
+0.02
2
954
09:22:49
19.67
19.68
19.67
+0.02
8
952
09:22:24
19.67
19.68
19.68
+0.03
1
944
09:22:11
19.68
19.69
19.68
+0.03
1
943
09:21:36
19.68
19.69
19.68
+0.03
5
942
09:21:33
19.68
19.69
19.69
+0.04
4
937
09:21:24
19.68
19.70
19.68
+0.03
5
933
09:21:13
19.68
19.70
19.70
+0.05
2
928
09:21:11
19.68
19.70
19.70
+0.05
1
926
09:20:01
19.68
19.70
19.70
+0.05
1
925
09:19:56
19.68
19.70
19.70
+0.05
1
924
09:19:55
19.68
19.70
19.70
+0.05
1
923
09:19:44
19.68
19.70
19.70
+0.05
10
922
09:19:32
19.69
19.70
19.69
+0.04
1
912
09:19:18
19.68
19.69
19.69
+0.04
1
911
09:19:07
19.68
19.70
19.68
+0.03
1
910
09:18:01
19.68
19.70
19.68
+0.03
30
909
09:17:59
19.68
19.70
19.68
+0.03
1
879
09:17:27
19.68
19.70
19.68
+0.03
1
878
09:17:17
19.68
19.70
19.68
+0.03
1
877
09:17:13
19.68
19.69
19.70
+0.05
3
876
09:17:13
19.68
19.69
19.69
+0.04
1
873
09:17:09
19.69
19.70
19.68
+0.03
6
872
09:17:09
19.69
19.70
19.69
+0.04
9
866
09:16:57
19.69
19.70
19.70
+0.05
10
857
09:16:47
19.70
19.71
19.70
+0.05
2
847
09:16:33
19.69
19.71
19.69
+0.04
7
845
09:16:26
19.69
19.70
19.70
+0.05
1
838
09:16:16
19.70
19.71
19.70
+0.05
4
837
09:16:16
19.69
19.70
19.70
+0.05
1
833
09:16:10
19.70
19.71
19.70
+0.05
20
832
09:16:10
19.70
19.71
19.70
+0.05
26
812
09:15:06
19.70
19.71
19.70
+0.05
1
786
09:14:48
19.70
19.71
19.71
+0.06
1
785
09:14:02
19.70
19.71
19.71
+0.06
1
784
09:13:58
19.70
19.71
19.70
+0.05
3
783
09:13:57
19.70
19.71
19.70
+0.05
3
780
09:13:32
19.70
19.71
19.70
+0.05
1
777
09:13:22
19.70
19.71
19.70
+0.05
1
776
09:13:16
19.70
19.71
19.70
+0.05
1
775
09:13:03
19.70
19.71
19.70
+0.05
4
774
09:13:00
19.70
19.71
19.70
+0.05
4
770
09:13:00
19.70
19.71
19.70
+0.05
1
766
09:12:52
19.70
19.71
19.70
+0.05
1
765
09:12:39
19.70
19.71
19.70
+0.05
1
764
09:12:38
19.70
19.71
19.70
+0.05
1
763
09:12:36
19.69
19.70
19.70
+0.05
1
762
09:12:19
19.69
19.70
19.70
+0.05
1
761
09:12:02
19.70
19.71
19.70
+0.05
3
760
09:11:40
19.70
19.71
19.71
+0.06
1
757
09:11:39
19.71
19.72
19.71
+0.06
47
756
09:11:38
19.71
19.72
19.72
+0.07
1
709
09:11:33
19.71
19.72
19.71
+0.06
3
708
09:11:28
19.71
19.72
19.72
+0.07
2
705
09:11:19
19.71
19.72
19.71
+0.06
1
703
09:11:09
19.71
19.72
19.71
+0.06
6
702
09:10:57
19.71
19.72
19.71
+0.06
2
696
09:10:42
19.71
19.72
19.71
+0.06
1
694
09:10:40
19.71
19.72
19.71
+0.06
20
693
09:10:37
19.71
19.72
19.71
+0.06
3
673
09:10:31
19.71
19.72
19.72
+0.07
3
670
09:10:27
19.71
19.72
19.72
+0.07
1
667
09:09:54
19.72
19.73
19.72
+0.07
4
666
09:09:40
19.72
19.73
19.72
+0.07
1
662
09:09:29
19.72
19.73
19.72
+0.07
1
661
09:09:00
19.72
19.73
19.73
+0.08
20
660
09:08:53
19.72
19.73
19.73
+0.08
3
640
09:08:37
19.72
19.73
19.73
+0.08
4
637
09:08:37
19.72
19.73
19.72
+0.07
15
633
09:08:36
19.72
19.73
19.72
+0.07
1
618
09:08:22
19.72
19.73
19.72
+0.07
1
617
09:08:18
19.71
19.72
19.72
+0.07
52
616
09:06:45
19.72
19.73
19.72
+0.07
1
564
09:06:45
19.71
19.72
19.72
+0.07
37
563
09:06:36
19.72
19.73
19.72
+0.07
3
526
09:06:34
19.72
19.73
19.72
+0.07
2
523
09:06:25
19.72
19.73
19.72
+0.07
50
521
09:06:03
19.73
19.74
19.73
+0.08
1
471
09:06:00
19.73
19.74
19.73
+0.08
6
470
09:06:00
19.72
19.73
19.73
+0.08
5
464
09:06:00
19.72
19.73
19.73
+0.08
11
459
09:05:47
19.72
19.73
19.73
+0.08
1
448
09:05:43
19.73
19.74
19.73
+0.08
2
447
09:05:41
19.73
19.74
19.73
+0.08
2
445
09:05:28
19.73
19.74
19.73
+0.08
1
443
09:05:14
19.73
19.74
19.73
+0.08
1
442
09:05:03
19.73
19.74
19.73
+0.08
1
441
09:05:01
19.73
19.74
19.73
+0.08
1
440
09:04:51
19.72
19.73
19.73
+0.08
1
439
09:04:48
19.72
19.74
19.72
+0.07
4
438
09:04:35
19.72
19.74
19.72
+0.07
2
434
09:04:32
19.72
19.73
19.73
+0.08
52
432
09:04:30
19.72
19.73
19.72
+0.07
5
380
09:04:25
19.72
19.73
19.72
+0.07
1
375
09:04:17
19.72
19.73
19.72
+0.07
5
374
09:04:09
19.71
19.72
19.72
+0.07
8
369
09:04:08
19.72
19.73
19.72
+0.07
2
361
09:04:01
19.71
19.72
19.72
+0.07
53
359
09:03:50
19.71
19.72
19.72
+0.07
2
306
09:03:12
19.71
19.72
19.72
+0.07
26
304
09:03:11
19.70
19.71
19.71
+0.06
6
278
09:03:10
19.70
19.71
19.71
+0.06
15
272
09:03:06
19.70
19.71
19.71
+0.06
1
257
09:03:04
19.70
19.71
19.71
+0.06
5
256
09:03:01
19.70
19.71
19.71
+0.06
1
251
09:02:56
19.70
19.71
19.71
+0.06
1
250
09:02:48
19.71
19.72
19.71
+0.06
1
249
09:02:45
19.71
19.72
19.71
+0.06
2
248
09:02:33
19.71
19.72
19.71
+0.06
1
246
09:02:33
19.71
19.72
19.71
+0.06
1
245
09:02:32
19.71
19.72
19.72
+0.07
1
244
09:02:07
19.70
19.71
19.71
+0.06
10
243
09:02:06
19.69
19.70
19.70
+0.05
29
233
09:02:06
19.69
19.70
19.70
+0.05
50
204
09:02:06
--
--
19.70
+0.05
154
154
其他人也逛...
MyCard 5000點虛擬點數卡
LG AS651DSS0 空氣清淨機
ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)
MyCard 10000點虛擬點數卡
LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0
Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)
Samsung Galaxy A36 5G (8G/128G)
Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬 錶殼搭配 淡胭粉色運動錶帶
PChome 購物儲值3, 000元
Apple iPhone 17 Pro (256G)
DJI OSMO POCKET 3 全能套裝
舒潔 棉柔厚韌抽取衛生紙 110抽X30包/箱
倍潔雅 純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)
PChome 購物儲值10, 000元
PChome 購物儲值6, 000元
個股名稱
新創總會發布白皮書 建議研發抵...
台積電12/11除息 影響台股指數...
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
南亞
力積電
台玻
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
TPU概念股
PCB概念股
股市新聞
CPO、BBU概念股
記憶體概念股
軍工概念股
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
‧
漢來美食前11月營收創高 首季營...
‧
國泰世華亞洲萬里通聯名卡權益...
‧
中華電11日災防告警系統升級 服...
更多
加密貨幣
比特幣
BTC
92761.56
2,121.86
2.34%
以太幣
ETH
3372.66
247.72
7.93%
瑞波幣
XRP
2.07
0.00
-0.15%
比特幣現金
BCH
576.81
-3.07
-0.53%
萊特幣
LTC
85.57
1.67
1.99%
卡達幣
ADA
0.464300
0.03
7.43%
波場幣
TRX
0.278455
0.00
-1.06%
恆星幣
XLM
0.254019
0.01
5.46%
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。
