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
貨櫃三雄11月營收回溫 業者：亞洲貨量需求樂觀
熱門
紐時：人民幣匯率偏低 全球經濟最顯著扭曲現象
更新報價
台 聚
(1304)
塑膠工業
上市
台聚
集團
11.90
▲+0.45
+3.93%
0.69
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.45
5,913
11.85
62
11.90
49
11.45
12.00
11.35
11.45
+ 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
11.85
11.90
11.90
+0.45
20
5913
13:30:00
11.85
11.90
11.90
+0.45
227
5893
13:24:52
11.80
11.85
11.85
+0.40
1
5666
13:24:47
11.80
11.85
11.80
+0.35
1
5665
13:24:45
11.80
11.85
11.85
+0.40
5
5664
13:24:43
11.80
11.85
11.80
+0.35
1
5659
13:24:28
11.80
11.85
11.80
+0.35
1
5658
13:23:50
11.80
11.85
11.80
+0.35
2
5657
13:23:41
11.80
11.85
11.80
+0.35
3
5655
13:22:21
11.80
11.85
11.80
+0.35
3
5652
13:21:12
11.80
11.85
11.85
+0.40
1
5649
13:21:06
11.80
11.85
11.85
+0.40
5
5648
13:21:00
11.80
11.85
11.80
+0.35
3
5643
13:20:44
11.80
11.85
11.85
+0.40
9
5640
13:20:28
11.80
11.85
11.85
+0.40
8
5631
13:19:43
11.80
11.85
11.85
+0.40
2
5623
13:19:39
11.80
11.85
11.85
+0.40
2
5621
13:19:24
11.80
11.85
11.85
+0.40
3
5619
13:19:23
11.80
11.85
11.85
+0.40
2
5616
13:18:44
11.80
11.85
11.85
+0.40
3
5614
13:18:00
11.80
11.85
11.85
+0.40
1
5611
13:17:36
11.80
11.85
11.85
+0.40
5
5610
13:17:36
11.80
11.85
11.80
+0.35
1
5605
13:17:20
11.80
11.85
11.80
+0.35
2
5604
13:16:22
11.80
11.85
11.80
+0.35
2
5602
13:16:15
11.80
11.85
11.85
+0.40
2
5600
13:16:04
11.80
11.85
11.85
+0.40
20
5598
13:15:13
11.80
11.85
11.85
+0.40
1
5578
13:14:57
11.80
11.85
11.85
+0.40
3
5577
13:13:40
11.80
11.85
11.85
+0.40
1
5574
13:13:22
11.85
11.90
11.85
+0.40
4
5573
13:13:19
11.85
11.90
11.85
+0.40
1
5569
13:13:19
11.85
11.90
11.85
+0.40
2
5568
13:13:19
11.85
11.90
11.85
+0.40
10
5566
13:13:19
11.85
11.90
11.85
+0.40
50
5556
13:13:19
11.85
11.90
11.85
+0.40
3
5506
13:12:39
11.85
11.90
11.85
+0.40
50
5503
13:12:28
11.85
11.90
11.90
+0.45
3
5453
13:12:27
11.85
11.90
11.90
+0.45
7
5450
13:12:05
11.85
11.90
11.85
+0.40
10
5443
13:11:49
11.85
11.90
11.90
+0.45
1
5433
13:11:39
11.85
11.90
11.90
+0.45
2
5432
13:11:12
11.85
11.90
11.90
+0.45
5
5430
13:11:09
11.85
11.90
11.90
+0.45
1
5425
13:11:02
11.85
11.90
11.90
+0.45
5
5424
13:10:51
11.85
11.90
11.90
+0.45
28
5419
13:10:28
11.85
11.90
11.90
+0.45
1
5391
13:09:50
11.80
11.85
11.85
+0.40
26
5390
13:09:50
11.80
11.85
11.85
+0.40
10
5364
13:09:49
11.80
11.85
11.85
+0.40
1
5354
13:09:49
11.80
11.85
11.85
+0.40
37
5353
13:09:43
11.80
11.85
11.85
+0.40
1
5316
13:09:37
11.80
11.85
11.85
+0.40
2
5315
13:09:23
11.80
11.85
11.85
+0.40
2
5313
13:09:07
11.80
11.85
11.85
+0.40
1
5311
13:09:04
11.80
11.85
11.85
+0.40
30
5310
13:08:53
11.80
11.85
11.80
+0.35
3
5280
13:07:46
11.80
11.85
11.80
+0.35
4
5277
13:07:30
11.80
11.85
11.85
+0.40
1
5273
13:07:05
11.80
11.85
11.85
+0.40
1
5272
13:06:57
11.80
11.85
11.80
+0.35
1
5271
13:06:38
11.80
11.85
11.85
+0.40
2
5270
13:06:09
11.80
11.85
11.85
+0.40
10
5268
13:05:39
11.80
11.85
11.80
+0.35
4
5258
13:05:28
11.80
11.85
11.85
+0.40
2
5254
13:05:21
11.80
11.85
11.85
+0.40
2
5252
13:04:43
11.80
11.85
11.85
+0.40
10
5250
13:04:05
11.80
11.85
11.85
+0.40
2
5240
13:03:42
11.80
11.85
11.85
+0.40
1
5238
13:03:35
11.80
11.85
11.85
+0.40
1
5237
13:03:32
11.80
11.85
11.80
+0.35
1
5236
13:02:48
11.80
11.85
11.80
+0.35
10
5235
13:02:02
11.80
11.85
11.85
+0.40
3
5225
13:01:55
11.80
11.85
11.85
+0.40
10
5222
13:01:48
11.80
11.85
11.85
+0.40
2
5212
13:01:48
11.80
11.85
11.85
+0.40
2
5210
13:01:48
11.80
11.85
11.85
+0.40
2
5208
13:01:27
11.80
11.85
11.85
+0.40
2
5206
13:01:09
11.80
11.85
11.85
+0.40
1
5204
13:00:24
11.80
11.85
11.80
+0.35
1
5203
13:00:03
11.80
11.85
11.85
+0.40
1
5202
12:59:56
11.80
11.85
11.85
+0.40
1
5201
12:59:49
11.80
11.85
11.80
+0.35
1
5200
12:59:02
11.80
11.85
11.85
+0.40
5
5199
12:59:00
11.80
11.85
11.80
+0.35
1
5194
12:57:11
11.80
11.85
11.80
+0.35
2
5193
12:56:44
11.80
11.85
11.80
+0.35
2
5191
12:55:26
11.80
11.85
11.80
+0.35
3
5189
12:54:24
11.80
11.85
11.85
+0.40
1
5186
12:53:39
11.80
11.85
11.85
+0.40
5
5185
12:51:32
11.80
11.85
11.80
+0.35
3
5180
12:51:27
11.80
11.85
11.85
+0.40
5
5177
12:51:19
11.80
11.85
11.85
+0.40
2
5172
12:50:07
11.80
11.85
11.85
+0.40
1
5170
12:48:39
11.80
11.85
11.80
+0.35
1
5169
12:48:33
11.80
11.85
11.80
+0.35
1
5168
12:47:35
11.80
11.85
11.80
+0.35
3
5167
12:47:35
11.80
11.85
11.85
+0.40
1
5164
12:47:21
11.80
11.85
11.80
+0.35
3
5163
12:46:59
11.80
11.85
11.80
+0.35
1
5160
12:46:54
11.80
11.85
11.80
+0.35
2
5159
12:44:28
11.80
11.85
11.80
+0.35
1
5157
12:44:12
11.80
11.85
11.80
+0.35
1
5156
12:43:16
11.80
11.85
11.80
+0.35
2
5155
12:42:33
11.80
11.85
11.80
+0.35
1
5153
12:42:11
11.80
11.85
11.80
+0.35
1
5152
12:41:24
11.80
11.85
11.80
+0.35
5
5151
12:41:14
11.80
11.85
11.80
+0.35
1
5146
12:40:01
11.80
11.85
11.80
+0.35
1
5145
12:38:55
11.80
11.85
11.80
+0.35
1
5144
12:38:50
11.80
11.85
11.85
+0.40
1
5143
12:37:42
11.80
11.85
11.85
+0.40
2
5142
12:37:37
11.80
11.85
11.80
+0.35
1
5140
12:37:30
11.80
11.85
11.80
+0.35
2
5139
12:36:34
11.80
11.85
11.80
+0.35
2
5137
12:35:12
11.80
11.85
11.80
+0.35
1
5135
12:34:35
11.80
11.85
11.80
+0.35
2
5134
12:34:33
11.80
11.85
11.85
+0.40
3
5132
12:34:18
11.80
11.85
11.80
+0.35
5
5129
12:34:17
11.80
11.85
11.80
+0.35
25
5124
12:34:08
11.80
11.85
11.80
+0.35
50
5099
12:33:48
11.80
11.85
11.80
+0.35
6
5049
12:33:31
11.80
11.85
11.80
+0.35
1
5043
12:33:21
11.80
11.85
11.80
+0.35
10
5042
12:32:58
11.75
11.80
11.80
+0.35
109
5032
12:32:53
11.75
11.80
11.75
+0.30
1
4923
12:32:48
11.75
11.80
11.75
+0.30
2
4922
12:32:38
11.75
11.80
11.75
+0.30
2
4920
12:32:00
11.75
11.80
11.75
+0.30
10
4918
12:31:05
11.75
11.80
11.75
+0.30
1
4908
12:30:53
11.75
11.80
11.75
+0.30
1
4907
12:30:46
11.75
11.80
11.75
+0.30
1
4906
12:29:58
11.75
11.80
11.75
+0.30
3
4905
12:29:22
11.75
11.80
11.75
+0.30
1
4902
12:28:52
11.75
11.80
11.75
+0.30
2
4901
12:28:25
11.75
11.80
11.75
+0.30
3
4899
12:27:17
11.75
11.80
11.75
+0.30
1
4896
12:25:59
11.75
11.80
11.75
+0.30
2
4895
12:25:56
11.75
11.80
11.75
+0.30
5
4893
12:25:51
11.75
11.80
11.75
+0.30
3
4888
12:25:07
11.75
11.80
11.75
+0.30
1
4885
12:25:03
11.75
11.80
11.75
+0.30
1
4884
12:24:42
11.75
11.80
11.75
+0.30
5
4883
12:24:14
11.75
11.80
11.75
+0.30
1
4878
12:23:49
11.75
11.80
11.75
+0.30
1
4877
12:23:23
11.75
11.80
11.75
+0.30
1
4876
12:22:52
11.75
11.80
11.75
+0.30
23
4875
12:22:41
11.75
11.80
11.75
+0.30
22
4852
12:22:39
11.75
11.80
11.75
+0.30
2
4830
12:22:29
11.75
11.80
11.75
+0.30
1
4828
12:22:03
11.75
11.80
11.75
+0.30
1
4827
12:22:02
11.80
11.85
11.80
+0.35
107
4826
12:22:02
11.80
11.85
11.80
+0.35
1
4719
12:21:55
11.80
11.85
11.80
+0.35
1
4718
12:21:55
11.80
11.85
11.80
+0.35
5
4717
12:21:33
11.80
11.85
11.80
+0.35
2
4712
12:20:52
11.80
11.85
11.80
+0.35
2
4710
12:20:13
11.80
11.85
11.80
+0.35
2
4708
12:20:10
11.80
11.85
11.80
+0.35
1
4706
12:19:40
11.80
11.85
11.80
+0.35
2
4705
12:19:17
11.80
11.85
11.80
+0.35
1
4703
12:19:06
11.80
11.85
11.80
+0.35
1
4702
12:18:42
11.80
11.85
11.80
+0.35
1
4701
12:18:41
11.80
11.85
11.85
+0.40
1
4700
12:18:29
11.80
11.85
11.85
+0.40
1
4699
12:17:17
11.80
11.85
11.85
+0.40
20
4698
12:16:08
11.80
11.85
11.80
+0.35
3
4678
12:15:59
11.80
11.85
11.80
+0.35
1
4675
12:13:34
11.80
11.85
11.85
+0.40
1
4674
12:13:14
11.80
11.85
11.80
+0.35
4
4673
12:12:43
11.80
11.85
11.80
+0.35
1
4669
12:12:42
11.80
11.85
11.80
+0.35
2
4668
12:12:07
11.80
11.85
11.80
+0.35
1
4666
12:11:59
11.80
11.85
11.80
+0.35
3
4665
12:11:36
11.80
11.85
11.80
+0.35
5
4662
12:11:05
11.80
11.85
11.80
+0.35
1
4657
12:11:01
11.80
11.85
11.80
+0.35
1
4656
12:10:44
11.80
11.85
11.80
+0.35
2
4655
12:10:08
11.80
11.85
11.80
+0.35
1
4653
12:09:55
11.80
11.85
11.80
+0.35
4
4652
12:07:56
11.80
11.85
11.80
+0.35
3
4648
12:06:06
11.80
11.85
11.80
+0.35
10
4645
12:05:46
11.80
11.85
11.80
+0.35
1
4635
12:05:20
11.80
11.85
11.85
+0.40
1
4634
12:04:45
11.80
11.85
11.85
+0.40
1
4633
12:04:28
11.80
11.85
11.80
+0.35
3
4632
12:03:59
11.80
11.85
11.80
+0.35
3
4629
12:03:39
11.80
11.85
11.80
+0.35
3
4626
12:03:19
11.80
11.85
11.80
+0.35
1
4623
12:02:01
11.80
11.85
11.80
+0.35
11
4622
12:01:55
11.80
11.85
11.80
+0.35
1
4611
12:01:50
11.80
11.85
11.80
+0.35
1
4610
12:01:45
11.80
11.85
11.80
+0.35
1
4609
12:00:20
11.80
11.85
11.80
+0.35
1
4608
12:00:14
11.80
11.85
11.80
+0.35
3
4607
12:00:06
11.80
11.85
11.80
+0.35
3
4604
11:59:54
11.80
11.85
11.85
+0.40
3
4601
11:57:58
11.80
11.85
11.85
+0.40
1
4598
11:57:43
11.80
11.85
11.80
+0.35
5
4597
11:57:34
11.80
11.85
11.85
+0.40
1
4592
11:57:25
11.80
11.85
11.80
+0.35
2
4591
11:56:51
11.80
11.85
11.80
+0.35
2
4589
11:56:10
11.80
11.85
11.80
+0.35
3
4587
11:56:05
11.80
11.85
11.85
+0.40
3
4584
11:56:05
11.85
11.90
11.85
+0.40
11
4581
11:56:05
11.85
11.90
11.85
+0.40
81
4570
11:55:44
11.85
11.90
11.85
+0.40
30
4489
11:54:47
11.85
11.90
11.85
+0.40
20
4459
11:54:33
11.85
11.90
11.85
+0.40
2
4439
11:52:12
11.85
11.90
11.85
+0.40
3
4437
11:52:02
11.85
11.90
11.85
+0.40
2
4434
11:51:39
11.85
11.90
11.85
+0.40
15
4432
11:51:12
11.85
11.90
11.85
+0.40
1
4417
11:50:39
11.85
11.90
11.85
+0.40
1
4416
11:50:13
11.85
11.90
11.90
+0.45
2
4415
11:49:23
11.85
11.90
11.85
+0.40
1
4413
11:49:11
11.85
11.90
11.85
+0.40
2
4412
11:48:39
11.85
11.90
11.85
+0.40
1
4410
11:48:20
11.85
11.90
11.90
+0.45
9
4409
11:44:18
11.85
11.90
11.90
+0.45
1
4400
11:44:11
11.85
11.90
11.90
+0.45
2
4399
11:44:11
11.85
11.90
11.90
+0.45
1
4397
11:43:56
11.85
11.90
11.90
+0.45
5
4396
11:42:49
11.85
11.90
11.90
+0.45
10
4391
11:41:59
11.85
11.90
11.90
+0.45
18
4381
11:41:55
11.85
11.90
11.90
+0.45
1
4363
11:39:17
11.85
11.90
11.90
+0.45
2
4362
11:39:05
11.85
11.90
11.90
+0.45
1
4360
11:39:03
11.85
11.90
11.90
+0.45
1
4359
11:38:53
11.85
11.90
11.90
+0.45
16
4358
11:38:42
11.85
11.90
11.85
+0.40
2
4342
11:38:23
11.85
11.90
11.90
+0.45
10
4340
11:36:38
11.85
11.90
11.85
+0.40
1
4330
11:36:07
11.85
11.90
11.85
+0.40
3
4329
11:32:47
11.85
11.90
11.85
+0.40
3
4326
11:32:38
11.85
11.90
11.85
+0.40
5
4323
11:29:27
11.85
11.90
11.85
+0.40
1
4318
11:29:19
11.85
11.90
11.85
+0.40
1
4317
11:28:42
11.85
11.90
11.85
+0.40
1
4316
11:28:15
11.85
11.90
11.85
+0.40
3
4315
11:25:51
11.85
11.90
11.85
+0.40
1
4312
11:25:22
11.85
11.90
11.90
+0.45
4
4311
11:24:34
11.85
11.90
11.90
+0.45
1
4307
11:23:52
11.85
11.90
11.85
+0.40
3
4306
11:23:42
11.85
11.90
11.85
+0.40
1
4303
11:23:05
11.85
11.90
11.85
+0.40
1
4302
11:22:52
11.85
11.90
11.85
+0.40
2
4301
11:22:31
11.85
11.90
11.85
+0.40
10
4299
11:21:55
11.85
11.90
11.90
+0.45
1
4289
11:21:32
11.85
11.90
11.90
+0.45
20
4288
11:20:39
11.85
11.90
11.90
+0.45
3
4268
11:20:07
11.85
11.90
11.90
+0.45
10
4265
11:19:53
11.85
11.90
11.85
+0.40
50
4255
11:19:35
11.90
11.95
11.90
+0.45
44
4205
11:19:27
11.90
11.95
11.90
+0.45
15
4161
11:19:01
11.85
11.90
11.90
+0.45
10
4146
11:18:57
11.85
11.90
11.90
+0.45
5
4136
11:18:50
11.85
11.90
11.90
+0.45
1
4131
11:18:17
11.85
11.90
11.90
+0.45
1
4130
11:18:17
11.85
11.90
11.90
+0.45
3
4129
11:17:53
11.85
11.90
11.90
+0.45
3
4126
11:17:53
11.85
11.90
11.90
+0.45
56
4123
11:16:57
11.85
11.90
11.85
+0.40
2
4067
11:16:45
11.85
11.90
11.85
+0.40
1
4065
11:16:08
11.85
11.90
11.85
+0.40
2
4064
11:15:51
11.85
11.90
11.85
+0.40
2
4062
11:15:02
11.85
11.90
11.85
+0.40
2
4060
11:13:56
11.85
11.90
11.85
+0.40
1
4058
11:12:58
11.85
11.90
11.90
+0.45
1
4057
11:12:44
11.85
11.90
11.90
+0.45
1
4056
11:12:33
11.85
11.90
11.85
+0.40
2
4055
11:12:11
11.85
11.90
11.85
+0.40
2
4053
11:11:15
11.85
11.90
11.85
+0.40
1
4051
11:11:13
11.85
11.90
11.90
+0.45
1
4050
11:11:01
11.85
11.90
11.90
+0.45
3
4049
11:10:53
11.85
11.90
11.90
+0.45
1
4046
11:10:40
11.85
11.90
11.90
+0.45
1
4045
11:09:51
11.85
11.90
11.90
+0.45
5
4044
11:09:11
11.85
11.90
11.90
+0.45
5
4039
11:08:50
11.85
11.90
11.85
+0.40
2
4034
11:05:36
11.85
11.90
11.90
+0.45
1
4032
11:05:36
11.90
11.95
11.90
+0.45
1
4031
11:05:19
11.85
11.90
11.90
+0.45
2
4030
11:05:19
11.90
11.95
11.90
+0.45
2
4028
11:05:07
11.90
11.95
11.90
+0.45
1
4026
11:05:02
11.90
11.95
11.90
+0.45
10
4025
11:04:52
11.85
11.90
11.90
+0.45
74
4015
11:04:32
11.90
11.95
11.90
+0.45
107
3941
11:04:15
11.90
11.95
11.90
+0.45
1
3834
11:04:07
11.90
11.95
11.90
+0.45
1
3833
11:03:59
11.90
11.95
11.90
+0.45
1
3832
11:03:58
11.90
11.95
11.90
+0.45
4
3831
11:03:02
11.90
11.95
11.90
+0.45
2
3827
11:01:56
11.90
11.95
11.90
+0.45
2
3825
11:01:33
11.90
11.95
11.90
+0.45
1
3823
11:01:03
11.90
11.95
11.90
+0.45
5
3822
11:01:02
11.90
11.95
11.95
+0.50
10
3817
11:00:35
11.90
11.95
11.95
+0.50
3
3807
11:00:31
11.90
11.95
11.95
+0.50
1
3804
11:00:16
11.90
11.95
11.95
+0.50
2
3803
10:58:43
11.90
11.95
11.95
+0.50
2
3801
10:58:31
11.90
11.95
11.90
+0.45
10
3799
10:58:30
11.90
11.95
11.95
+0.50
1
3789
10:58:24
11.90
11.95
11.95
+0.50
2
3788
10:58:17
11.90
11.95
11.90
+0.45
1
3786
10:57:59
11.90
11.95
11.90
+0.45
4
3785
10:57:58
11.90
11.95
11.95
+0.50
2
3781
10:57:54
11.90
11.95
11.90
+0.45
3
3779
10:57:51
11.90
11.95
11.90
+0.45
10
3776
10:57:44
11.90
11.95
11.90
+0.45
1
3766
10:57:41
11.90
11.95
11.90
+0.45
10
3765
10:57:36
11.90
11.95
11.95
+0.50
1
3755
10:57:27
11.90
11.95
11.95
+0.50
5
3754
10:57:27
11.90
11.95
11.90
+0.45
2
3749
10:56:13
11.90
11.95
11.90
+0.45
3
3747
10:55:32
11.90
11.95
11.90
+0.45
1
3744
10:55:16
11.90
11.95
11.90
+0.45
10
3743
10:55:13
11.90
11.95
11.90
+0.45
1
3733
10:55:08
11.90
11.95
11.90
+0.45
10
3732
10:54:30
11.90
11.95
11.90
+0.45
10
3722
10:54:28
11.90
11.95
11.90
+0.45
5
3712
10:54:07
11.90
11.95
11.90
+0.45
3
3707
10:53:56
11.90
11.95
11.95
+0.50
6
3704
10:53:50
11.90
11.95
11.95
+0.50
1
3698
10:53:49
11.90
11.95
11.95
+0.50
1
3697
10:53:38
11.90
11.95
11.95
+0.50
6
3696
10:53:38
11.90
11.95
11.95
+0.50
1
3690
10:53:36
11.90
11.95
11.95
+0.50
10
3689
10:53:26
11.90
11.95
11.95
+0.50
10
3679
10:53:19
11.90
11.95
11.95
+0.50
14
3669
10:52:43
11.90
11.95
11.95
+0.50
20
3655
10:52:42
11.90
11.95
11.95
+0.50
36
3635
10:52:42
11.95
12.00
11.95
+0.50
17
3599
10:52:42
11.95
12.00
11.95
+0.50
10
3582
10:52:34
11.95
12.00
11.95
+0.50
5
3572
10:52:21
11.95
12.00
11.95
+0.50
1
3567
10:51:58
11.95
12.00
11.95
+0.50
1
3566
10:51:51
11.95
12.00
11.95
+0.50
1
3565
10:51:42
11.95
12.00
11.95
+0.50
2
3564
10:51:37
11.95
12.00
11.95
+0.50
10
3562
10:51:34
11.95
12.00
11.95
+0.50
1
3552
10:51:32
11.95
12.00
11.95
+0.50
12
3551
10:51:29
11.95
12.00
11.95
+0.50
2
3539
10:51:28
11.95
12.00
11.95
+0.50
23
3537
10:50:35
11.95
12.00
11.95
+0.50
2
3514
10:50:33
11.95
12.00
11.95
+0.50
1
3512
10:50:16
11.95
12.00
11.95
+0.50
1
3511
10:50:03
11.95
12.00
11.95
+0.50
1
3510
10:50:03
11.95
12.00
11.95
+0.50
1
3509
10:50:01
11.95
12.00
11.95
+0.50
3
3508
10:49:59
11.95
12.00
11.95
+0.50
1
3505
10:49:50
11.95
12.00
12.00
+0.55
1
3504
10:49:17
11.95
12.00
11.95
+0.50
2
3503
10:49:15
11.95
12.00
11.95
+0.50
1
3501
10:49:12
11.95
12.00
11.95
+0.50
1
3500
10:48:45
11.95
12.00
11.95
+0.50
2
3499
10:48:32
11.95
12.00
11.95
+0.50
3
3497
10:48:16
11.90
11.95
11.95
+0.50
64
3494
10:48:11
11.90
11.95
11.90
+0.45
1
3430
10:47:35
11.90
11.95
11.95
+0.50
1
3429
10:47:07
11.90
11.95
11.95
+0.50
1
3428
10:47:04
11.90
11.95
11.95
+0.50
10
3427
10:46:24
11.95
12.00
11.95
+0.50
23
3417
10:46:23
11.95
12.00
11.95
+0.50
1
3394
10:46:22
11.95
12.00
11.95
+0.50
1
3393
10:46:19
11.95
12.00
11.95
+0.50
1
3392
10:46:18
11.95
12.00
11.95
+0.50
2
3391
10:46:16
11.95
12.00
11.95
+0.50
24
3389
10:46:12
11.95
12.00
11.95
+0.50
6
3365
10:46:12
11.95
12.00
11.95
+0.50
10
3359
10:46:09
11.95
12.00
11.95
+0.50
1
3349
10:46:02
11.95
12.00
11.95
+0.50
1
3348
10:46:02
11.95
12.00
11.95
+0.50
1
3347
10:45:58
11.95
12.00
11.95
+0.50
2
3346
10:45:56
11.95
12.00
11.95
+0.50
5
3344
10:45:38
11.95
12.00
11.95
+0.50
2
3339
10:45:33
11.95
12.00
11.95
+0.50
2
3337
10:45:32
11.95
12.00
11.95
+0.50
1
3335
10:45:12
11.90
11.95
11.95
+0.50
1
3334
10:45:02
11.90
11.95
11.95
+0.50
1
3333
10:45:01
11.90
11.95
11.95
+0.50
19
3332
10:45:01
11.95
12.00
11.95
+0.50
31
3313
10:44:59
11.95
12.00
11.95
+0.50
1
3282
10:44:58
11.95
12.00
11.95
+0.50
2
3281
10:44:57
11.95
12.00
11.95
+0.50
1
3279
10:44:55
11.95
12.00
11.95
+0.50
3
3278
10:44:54
11.95
12.00
11.95
+0.50
1
3275
10:44:51
11.95
12.00
11.95
+0.50
40
3274
10:44:42
11.95
12.00
11.95
+0.50
3
3234
10:44:40
11.95
12.00
11.95
+0.50
20
3231
10:44:39
11.95
12.00
11.95
+0.50
1
3211
10:44:37
11.95
12.00
11.95
+0.50
13
3210
10:44:32
11.95
12.00
11.95
+0.50
1
3197
10:44:28
11.95
12.00
11.95
+0.50
2
3196
10:44:26
11.95
12.00
11.95
+0.50
30
3194
10:44:21
11.95
12.00
11.95
+0.50
1
3164
10:44:21
11.95
12.00
11.95
+0.50
2
3163
10:44:21
11.95
12.00
11.95
+0.50
1
3161
10:44:11
11.95
12.00
11.95
+0.50
1
3160
10:44:09
11.95
12.00
12.00
+0.55
10
3159
10:44:05
11.95
12.00
11.95
+0.50
10
3149
10:44:03
11.95
12.00
11.95
+0.50
1
3139
10:43:32
11.95
12.00
11.95
+0.50
1
3138
10:43:31
11.95
12.00
11.95
+0.50
3
3137
10:43:31
11.95
12.00
11.95
+0.50
1
3134
10:43:27
11.95
12.00
11.95
+0.50
1
3133
10:43:25
11.95
12.00
11.95
+0.50
1
3132
10:43:24
11.95
12.00
11.95
+0.50
4
3131
10:43:19
11.95
12.00
11.95
+0.50
1
3127
10:43:14
11.95
12.00
11.95
+0.50
4
3126
10:43:14
11.95
12.00
11.95
+0.50
1
3122
10:43:10
11.95
12.00
11.95
+0.50
2
3121
10:43:09
11.95
12.00
11.95
+0.50
1
3119
10:43:07
11.95
12.00
11.95
+0.50
2
3118
10:43:02
11.95
12.00
11.95
+0.50
10
3116
10:42:55
11.95
12.00
11.95
+0.50
1
3106
10:42:52
11.95
12.00
11.95
+0.50
2
3105
10:42:15
11.95
12.00
11.95
+0.50
1
3103
10:41:53
11.95
12.00
11.95
+0.50
1
3102
10:41:40
11.95
12.00
12.00
+0.55
1
3101
10:41:34
11.95
12.00
12.00
+0.55
1
3100
10:41:27
11.95
12.00
12.00
+0.55
1
3099
10:41:26
11.95
12.00
11.95
+0.50
1
3098
10:41:26
11.95
12.00
12.00
+0.55
1
3097
10:41:07
11.95
12.00
11.95
+0.50
1
3096
10:41:00
11.95
12.00
11.95
+0.50
2
3095
10:40:58
11.95
12.00
11.95
+0.50
3
3093
10:40:39
11.90
11.95
11.95
+0.50
4
3090
10:40:37
11.90
11.95
11.95
+0.50
2
3086
10:40:34
11.90
11.95
11.95
+0.50
3
3084
10:40:34
11.90
11.95
11.95
+0.50
10
3081
10:40:33
11.90
11.95
11.95
+0.50
1
3071
10:40:31
11.90
11.95
11.95
+0.50
5
3070
10:40:30
11.90
11.95
11.95
+0.50
1
3065
10:40:30
11.90
11.95
11.95
+0.50
1
3064
10:40:23
11.90
11.95
11.95
+0.50
10
3063
10:40:20
11.90
11.95
11.95
+0.50
5
3053
10:40:04
11.90
11.95
11.95
+0.50
4
3048
10:40:01
11.90
11.95
11.95
+0.50
2
3044
10:39:48
11.90
11.95
11.90
+0.45
1
3042
10:39:40
11.90
11.95
11.90
+0.45
1
3041
10:39:40
11.90
11.95
11.95
+0.50
2
3040
10:39:39
11.90
11.95
11.95
+0.50
10
3038
10:39:39
11.95
12.00
11.95
+0.50
47
3028
10:39:39
11.95
12.00
11.95
+0.50
10
2981
10:39:33
11.95
12.00
11.95
+0.50
5
2971
10:39:33
11.90
11.95
11.95
+0.50
9
2966
10:39:32
11.90
11.95
11.95
+0.50
1
2957
10:39:32
11.90
11.95
11.90
+0.45
1
2956
10:39:24
11.90
11.95
11.95
+0.50
4
2955
10:39:23
11.90
11.95
11.90
+0.45
1
2951
10:39:22
11.90
11.95
11.95
+0.50
3
2950
10:39:21
11.90
11.95
11.90
+0.45
20
2947
10:39:03
11.90
11.95
11.95
+0.50
1
2927
10:39:02
11.90
11.95
11.95
+0.50
1
2926
10:39:02
11.90
11.95
11.95
+0.50
1
2925
10:39:01
11.90
11.95
11.95
+0.50
10
2924
10:38:59
11.90
11.95
11.95
+0.50
2
2914
10:38:58
11.90
11.95
11.95
+0.50
3
2912
10:38:56
11.90
11.95
11.95
+0.50
1
2909
10:38:49
11.90
11.95
11.95
+0.50
2
2908
10:38:47
11.90
11.95
11.95
+0.50
2
2906
10:38:41
11.90
11.95
11.95
+0.50
3
2904
10:38:41
11.90
11.95
11.95
+0.50
20
2901
10:38:11
11.85
11.90
11.90
+0.45
165
2881
10:38:08
11.85
11.90
11.85
+0.40
10
2716
10:37:55
11.80
11.85
11.85
+0.40
55
2706
10:37:48
11.80
11.85
11.85
+0.40
5
2651
10:36:49
11.80
11.85
11.80
+0.35
1
2646
10:36:48
11.80
11.85
11.85
+0.40
1
2645
10:36:25
11.80
11.85
11.80
+0.35
1
2644
10:36:18
11.80
11.85
11.80
+0.35
1
2643
10:35:55
11.80
11.85
11.80
+0.35
1
2642
10:35:49
11.80
11.85
11.80
+0.35
2
2641
10:35:27
11.80
11.85
11.80
+0.35
3
2639
10:35:15
11.80
11.85
11.85
+0.40
30
2636
10:35:13
11.80
11.85
11.80
+0.35
1
2606
10:34:37
11.80
11.85
11.85
+0.40
1
2605
10:33:55
11.85
11.90
11.85
+0.40
46
2604
10:33:52
11.85
11.90
11.85
+0.40
10
2558
10:33:47
11.85
11.90
11.85
+0.40
1
2548
10:33:43
11.85
11.90
11.85
+0.40
2
2547
10:33:36
11.85
11.90
11.85
+0.40
1
2545
10:33:34
11.85
11.90
11.85
+0.40
1
2544
10:33:33
11.85
11.90
11.85
+0.40
3
2543
10:33:30
11.85
11.90
11.85
+0.40
7
2540
10:33:11
11.85
11.90
11.85
+0.40
2
2533
10:33:10
11.85
11.90
11.85
+0.40
7
2531
10:33:03
11.85
11.90
11.85
+0.40
3
2524
10:32:59
11.85
11.90
11.85
+0.40
1
2521
10:32:57
11.85
11.90
11.85
+0.40
2
2520
10:32:52
11.85
11.90
11.85
+0.40
5
2518
10:32:50
11.85
11.90
11.85
+0.40
2
2513
10:32:46
11.85
11.90
11.85
+0.40
1
2511
10:32:45
11.85
11.90
11.85
+0.40
2
2510
10:32:44
11.85
11.90
11.85
+0.40
10
2508
10:32:42
11.85
11.90
11.85
+0.40
2
2498
10:32:34
11.85
11.90
11.85
+0.40
1
2496
10:32:31
11.85
11.90
11.85
+0.40
2
2495
10:32:28
11.85
11.90
11.85
+0.40
20
2493
10:32:18
11.85
11.90
11.90
+0.45
6
2473
10:32:14
11.85
11.90
11.85
+0.40
1
2467
10:32:14
11.85
11.90
11.85
+0.40
2
2466
10:32:09
11.85
11.90
11.85
+0.40
2
2464
10:32:07
11.85
11.90
11.85
+0.40
2
2462
10:32:07
11.85
11.90
11.85
+0.40
2
2460
10:31:57
11.85
11.90
11.85
+0.40
2
2458
10:31:53
11.85
11.90
11.85
+0.40
20
2456
10:31:51
11.85
11.90
11.85
+0.40
1
2436
10:31:51
11.85
11.90
11.85
+0.40
20
2435
10:31:48
11.85
11.90
11.85
+0.40
2
2415
10:31:42
11.85
11.90
11.85
+0.40
2
2413
10:31:27
11.85
11.90
11.85
+0.40
5
2411
10:31:25
11.85
11.90
11.90
+0.45
2
2406
10:31:24
11.85
11.90
11.90
+0.45
3
2404
10:30:25
11.85
11.90
11.90
+0.45
3
2401
10:30:14
11.85
11.90
11.85
+0.40
1
2398
10:30:10
11.85
11.90
11.90
+0.45
1
2397
10:29:59
11.85
11.90
11.90
+0.45
1
2396
10:29:37
11.85
11.90
11.90
+0.45
5
2395
10:29:32
11.85
11.90
11.90
+0.45
2
2390
10:29:31
11.85
11.90
11.85
+0.40
1
2388
10:29:28
11.85
11.90
11.90
+0.45
1
2387
10:29:21
11.85
11.90
11.90
+0.45
1
2386
10:29:12
11.85
11.90
11.85
+0.40
1
2385
10:29:09
11.85
11.90
11.90
+0.45
10
2384
10:29:02
11.85
11.90
11.90
+0.45
3
2374
10:28:32
11.85
11.90
11.90
+0.45
3
2371
10:28:23
11.85
11.90
11.90
+0.45
4
2368
10:28:14
11.85
11.90
11.90
+0.45
1
2364
10:28:13
11.85
11.90
11.90
+0.45
1
2363
10:28:12
11.85
11.90
11.85
+0.40
2
2362
10:27:37
11.85
11.90
11.90
+0.45
3
2360
10:27:15
11.85
11.90
11.90
+0.45
2
2357
10:27:10
11.85
11.90
11.90
+0.45
7
2355
10:27:09
11.85
11.90
11.85
+0.40
1
2348
10:26:33
11.85
11.90
11.90
+0.45
2
2347
10:25:59
11.85
11.90
11.90
+0.45
1
2345
10:25:54
11.85
11.90
11.85
+0.40
2
2344
10:25:53
11.85
11.90
11.85
+0.40
5
2342
10:25:32
11.85
11.90
11.85
+0.40
2
2337
10:25:25
11.85
11.90
11.85
+0.40
1
2335
10:25:23
11.85
11.90
11.85
+0.40
1
2334
10:25:06
11.85
11.90
11.85
+0.40
5
2333
10:25:04
11.85
11.90
11.85
+0.40
1
2328
10:25:03
11.85
11.90
11.90
+0.45
2
2327
10:25:03
11.85
11.90
11.90
+0.45
1
2325
10:25:03
11.85
11.90
11.85
+0.40
10
2324
10:25:01
11.85
11.90
11.85
+0.40
10
2314
10:24:53
11.85
11.90
11.85
+0.40
1
2304
10:24:47
11.85
11.90
11.85
+0.40
1
2303
10:24:45
11.85
11.90
11.90
+0.45
1
2302
10:24:44
11.85
11.90
11.85
+0.40
20
2301
10:24:44
11.85
11.90
11.90
+0.45
3
2281
10:24:43
11.85
11.90
11.85
+0.40
2
2278
10:24:34
11.85
11.90
11.85
+0.40
1
2276
10:24:30
11.85
11.90
11.85
+0.40
3
2275
10:24:24
11.85
11.90
11.85
+0.40
18
2272
10:24:11
11.85
11.90
11.90
+0.45
2
2254
10:24:11
11.85
11.90
11.85
+0.40
1
2252
10:24:05
11.85
11.90
11.85
+0.40
1
2251
10:23:56
11.85
11.90
11.85
+0.40
2
2250
10:23:53
11.85
11.90
11.85
+0.40
10
2248
10:23:50
11.85
11.90
11.85
+0.40
2
2238
10:23:43
11.85
11.90
11.85
+0.40
3
2236
10:23:41
11.85
11.90
11.85
+0.40
1
2233
10:23:40
11.85
11.90
11.85
+0.40
2
2232
10:23:23
11.85
11.90
11.85
+0.40
2
2230
10:23:18
11.85
11.90
11.90
+0.45
3
2228
10:23:17
11.85
11.90
11.90
+0.45
1
2225
10:23:13
11.85
11.90
11.85
+0.40
1
2224
10:22:48
11.85
11.90
11.85
+0.40
1
2223
10:22:47
11.85
11.90
11.90
+0.45
3
2222
10:22:42
11.85
11.90
11.90
+0.45
1
2219
10:22:41
11.85
11.90
11.90
+0.45
3
2218
10:22:41
11.85
11.90
11.90
+0.45
1
2215
10:22:37
11.85
11.90
11.90
+0.45
1
2214
10:22:36
11.85
11.90
11.90
+0.45
1
2213
10:22:36
11.85
11.90
11.90
+0.45
2
2212
10:22:30
11.85
11.90
11.85
+0.40
6
2210
10:22:26
11.85
11.90
11.90
+0.45
1
2204
10:22:22
11.85
11.90
11.85
+0.40
5
2203
10:22:20
11.85
11.90
11.90
+0.45
12
2198
10:22:19
11.85
11.90
11.90
+0.45
5
2186
10:22:03
11.85
11.90
11.85
+0.40
1
2181
10:22:01
11.85
11.90
11.85
+0.40
1
2180
10:21:53
11.80
11.85
11.85
+0.40
2
2179
10:21:51
11.80
11.85
11.85
+0.40
4
2177
10:21:42
11.80
11.85
11.85
+0.40
2
2173
10:21:34
11.80
11.85
11.85
+0.40
10
2171
10:21:31
11.80
11.85
11.85
+0.40
1
2161
10:21:29
11.80
11.85
11.80
+0.35
1
2160
10:21:28
11.80
11.85
11.85
+0.40
1
2159
10:21:21
11.80
11.85
11.85
+0.40
1
2158
10:21:20
11.80
11.85
11.80
+0.35
1
2157
10:21:17
11.80
11.85
11.80
+0.35
5
2156
10:21:16
11.80
11.85
11.85
+0.40
20
2151
10:21:15
11.80
11.85
11.85
+0.40
5
2131
10:21:12
11.80
11.85
11.85
+0.40
5
2126
10:21:04
11.80
11.85
11.80
+0.35
1
2121
10:21:01
11.80
11.85
11.85
+0.40
1
2120
10:20:56
11.80
11.85
11.80
+0.35
10
2119
10:20:48
11.80
11.85
11.85
+0.40
1
2109
10:20:45
11.80
11.85
11.85
+0.40
2
2108
10:20:42
11.80
11.85
11.85
+0.40
1
2106
10:20:41
11.80
11.85
11.85
+0.40
2
2105
10:20:37
11.80
11.85
11.85
+0.40
5
2103
10:20:36
11.80
11.85
11.85
+0.40
1
2098
10:20:35
11.80
11.85
11.85
+0.40
2
2097
10:20:30
11.80
11.85
11.85
+0.40
1
2095
10:20:30
11.80
11.85
11.85
+0.40
1
2094
10:20:27
11.80
11.85
11.85
+0.40
5
2093
10:20:27
11.80
11.85
11.85
+0.40
1
2088
10:20:26
11.80
11.85
11.85
+0.40
3
2087
10:20:23
11.80
11.85
11.85
+0.40
10
2084
10:20:23
11.80
11.85
11.85
+0.40
5
2074
10:20:22
11.80
11.85
11.85
+0.40
1
2069
10:20:18
11.80
11.85
11.85
+0.40
2
2068
10:20:17
11.80
11.85
11.85
+0.40
2
2066
10:20:17
11.80
11.85
11.85
+0.40
1
2064
10:20:16
11.80
11.85
11.85
+0.40
5
2063
10:20:12
11.80
11.85
11.85
+0.40
1
2058
10:20:11
11.80
11.85
11.85
+0.40
1
2057
10:20:11
11.80
11.85
11.85
+0.40
10
2056
10:20:09
11.80
11.85
11.85
+0.40
10
2046
10:20:06
11.80
11.85
11.85
+0.40
2
2036
10:19:56
11.80
11.85
11.85
+0.40
1
2034
10:19:53
11.80
11.85
11.85
+0.40
1
2033
10:19:53
11.80
11.85
11.85
+0.40
5
2032
10:19:52
11.80
11.85
11.80
+0.35
1
2027
10:19:51
11.80
11.85
11.85
+0.40
2
2026
10:19:49
11.80
11.85
11.85
+0.40
1
2024
10:19:48
11.80
11.85
11.85
+0.40
1
2023
10:19:46
11.80
11.85
11.85
+0.40
2
2022
10:19:42
11.80
11.85
11.85
+0.40
2
2020
10:19:42
11.80
11.85
11.85
+0.40
10
2018
10:19:35
11.80
11.85
11.85
+0.40
1
2008
10:19:34
11.80
11.85
11.80
+0.35
1
2007
10:19:34
11.80
11.85
11.80
+0.35
1
2006
10:19:29
11.80
11.85
11.85
+0.40
3
2005
10:19:28
11.80
11.85
11.80
+0.35
2
2002
10:19:20
11.75
11.80
11.80
+0.35
1
2000
10:19:20
11.75
11.80
11.80
+0.35
28
1999
10:19:20
11.75
11.80
11.80
+0.35
100
1971
10:19:12
11.75
11.80
11.75
+0.30
1
1871
10:19:11
11.70
11.75
11.75
+0.30
36
1870
10:19:11
11.70
11.75
11.75
+0.30
25
1834
10:19:09
11.70
11.75
11.75
+0.30
2
1809
10:19:08
11.70
11.75
11.75
+0.30
1
1807
10:19:04
11.70
11.75
11.75
+0.30
5
1806
10:19:02
11.70
11.75
11.75
+0.30
5
1801
10:19:00
11.70
11.75
11.75
+0.30
1
1796
10:18:56
11.70
11.75
11.75
+0.30
10
1795
10:18:55
11.70
11.75
11.75
+0.30
1
1785
10:18:54
11.70
11.75
11.75
+0.30
19
1784
10:18:31
11.70
11.75
11.70
+0.25
11
1765
10:18:28
11.65
11.70
11.70
+0.25
107
1754
10:18:28
11.65
11.70
11.70
+0.25
5
1647
10:18:26
11.65
11.70
11.70
+0.25
1
1642
10:18:07
11.65
11.70
11.70
+0.25
1
1641
10:17:48
11.60
11.65
11.65
+0.20
103
1640
10:17:48
11.60
11.65
11.65
+0.20
57
1537
10:17:34
11.60
11.65
11.60
+0.15
2
1480
10:16:53
11.60
11.65
11.65
+0.20
1
1478
10:15:22
11.60
11.65
11.65
+0.20
1
1477
10:14:26
11.60
11.65
11.60
+0.15
9
1476
10:14:04
11.60
11.65
11.60
+0.15
1
1467
10:13:57
11.60
11.65
11.60
+0.15
5
1466
10:13:56
11.60
11.65
11.60
+0.15
1
1461
10:13:50
11.60
11.65
11.60
+0.15
3
1460
10:13:50
11.60
11.65
11.60
+0.15
1
1457
10:13:41
11.60
11.65
11.60
+0.15
20
1456
10:13:16
11.60
11.65
11.60
+0.15
1
1436
10:12:45
11.60
11.65
11.60
+0.15
1
1435
10:12:44
11.60
11.65
11.60
+0.15
1
1434
10:12:33
11.60
11.65
11.60
+0.15
2
1433
10:12:25
11.60
11.65
11.60
+0.15
5
1431
10:11:39
11.60
11.65
11.60
+0.15
1
1426
10:11:33
11.60
11.65
11.60
+0.15
10
1425
10:11:23
11.60
11.65
11.60
+0.15
1
1415
10:11:22
11.60
11.65
11.60
+0.15
4
1414
10:10:18
11.60
11.65
11.60
+0.15
2
1410
10:10:13
11.60
11.65
11.60
+0.15
1
1408
10:09:29
11.60
11.65
11.65
+0.20
2
1407
10:09:10
11.65
11.70
11.65
+0.20
19
1405
10:08:54
11.60
11.65
11.65
+0.20
1
1386
10:08:54
11.60
11.65
11.65
+0.20
10
1385
10:08:28
11.65
11.70
11.65
+0.20
110
1375
10:08:21
11.65
11.70
11.65
+0.20
4
1265
10:08:19
11.65
11.70
11.65
+0.20
1
1261
10:08:19
11.60
11.65
11.65
+0.20
19
1260
10:08:08
11.60
11.65
11.60
+0.15
10
1241
10:08:03
11.60
11.65
11.65
+0.20
2
1231
10:08:00
11.60
11.65
11.65
+0.20
3
1229
10:07:43
11.60
11.65
11.65
+0.20
48
1226
10:07:38
11.60
11.65
11.60
+0.15
3
1178
10:07:32
11.55
11.60
11.60
+0.15
9
1175
10:07:24
11.55
11.60
11.60
+0.15
1
1166
10:07:08
11.60
11.65
11.60
+0.15
15
1165
10:06:49
11.55
11.60
11.60
+0.15
1
1150
10:06:48
11.60
11.65
11.60
+0.15
1
1149
10:06:48
11.55
11.60
11.60
+0.15
1
1148
10:06:35
11.55
11.60
11.60
+0.15
20
1147
10:05:33
11.55
11.60
11.60
+0.15
1
1127
10:05:32
11.55
11.60
11.60
+0.15
1
1126
10:05:19
11.55
11.60
11.60
+0.15
24
1125
10:05:07
11.55
11.60
11.60
+0.15
1
1101
10:04:59
11.55
11.60
11.60
+0.15
4
1100
10:04:55
11.55
11.60
11.60
+0.15
1
1096
10:04:52
11.55
11.60
11.60
+0.15
1
1095
10:04:50
11.55
11.60
11.60
+0.15
1
1094
10:04:50
11.55
11.60
11.60
+0.15
3
1093
10:04:18
11.55
11.60
11.60
+0.15
3
1090
10:04:15
11.55
11.60
11.60
+0.15
1
1087
10:04:04
11.55
11.60
11.60
+0.15
10
1086
10:03:44
11.55
11.60
11.60
+0.15
3
1076
10:03:26
11.55
11.60
11.60
+0.15
2
1073
10:03:20
11.55
11.60
11.60
+0.15
6
1071
10:03:16
11.55
11.60
11.60
+0.15
10
1065
10:03:11
11.55
11.60
11.60
+0.15
1
1055
10:03:07
11.55
11.60
11.60
+0.15
1
1054
10:01:33
11.55
11.60
11.60
+0.15
1
1053
10:01:16
11.55
11.60
11.60
+0.15
2
1052
10:01:08
11.55
11.60
11.60
+0.15
2
1050
10:00:52
11.55
11.60
11.60
+0.15
1
1048
10:00:18
11.55
11.60
11.60
+0.15
1
1047
10:00:18
11.55
11.60
11.60
+0.15
2
1046
10:00:10
11.55
11.60
11.60
+0.15
1
1044
10:00:00
11.55
11.60
11.60
+0.15
1
1043
09:59:20
11.55
11.60
11.60
+0.15
2
1042
09:59:18
11.55
11.60
11.60
+0.15
2
1040
09:59:16
11.55
11.60
11.60
+0.15
2
1038
09:58:56
11.55
11.60
11.60
+0.15
30
1036
09:58:47
11.55
11.60
11.60
+0.15
1
1006
09:58:29
11.55
11.60
11.60
+0.15
1
1005
09:57:47
11.55
11.60
11.60
+0.15
10
1004
09:57:21
11.55
11.60
11.60
+0.15
1
994
09:57:01
11.55
11.60
11.60
+0.15
5
993
09:56:22
11.55
11.60
11.60
+0.15
1
988
09:55:56
11.55
11.60
11.60
+0.15
1
987
09:55:46
11.55
11.60
11.60
+0.15
4
986
09:55:05
11.55
11.60
11.60
+0.15
2
982
09:55:04
11.55
11.60
11.60
+0.15
1
980
09:54:47
11.55
11.60
11.60
+0.15
2
979
09:54:29
11.55
11.60
11.60
+0.15
12
977
09:54:17
11.55
11.60
11.55
+0.10
1
965
09:53:51
11.55
11.60
11.55
+0.10
3
964
09:51:41
11.50
11.55
11.55
+0.10
11
961
09:51:41
11.50
11.55
11.55
+0.10
10
950
09:51:07
11.50
11.55
11.55
+0.10
1
940
09:50:46
11.50
11.55
11.55
+0.10
1
939
09:50:02
11.50
11.55
11.55
+0.10
1
938
09:49:48
11.50
11.55
11.50
+0.05
1
937
09:49:47
11.50
11.55
11.50
+0.05
2
936
09:49:46
11.50
11.55
11.55
+0.10
8
934
09:49:40
11.50
11.55
11.50
+0.05
1
926
09:49:39
11.50
11.55
11.50
+0.05
2
925
09:49:38
11.50
11.55
11.50
+0.05
8
923
09:48:50
11.50
11.55
11.55
+0.10
1
915
09:47:46
11.50
11.55
11.55
+0.10
2
914
09:46:35
11.50
11.55
11.55
+0.10
1
912
09:46:35
11.50
11.55
11.55
+0.10
1
911
09:46:18
11.50
11.55
11.55
+0.10
5
910
09:45:57
11.50
11.55
11.55
+0.10
1
905
09:45:33
11.50
11.55
11.55
+0.10
1
904
09:45:27
11.50
11.55
11.55
+0.10
1
903
09:45:23
11.50
11.55
11.55
+0.10
5
902
09:45:16
11.50
11.55
11.55
+0.10
8
897
09:45:07
11.50
11.55
11.55
+0.10
1
889
09:44:55
11.50
11.55
11.55
+0.10
10
888
09:44:34
11.50
11.55
11.55
+0.10
1
878
09:44:18
11.50
11.55
11.55
+0.10
3
877
09:44:02
11.45
11.50
11.50
+0.05
56
874
09:43:03
11.45
11.50
11.45
0
2
818
09:42:50
11.45
11.50
11.50
+0.05
1
816
09:42:30
11.45
11.50
11.50
+0.05
20
815
09:42:15
11.45
11.50
11.50
+0.05
5
795
09:41:57
11.45
11.50
11.50
+0.05
1
790
09:41:43
11.50
11.55
11.50
+0.05
2
789
09:41:43
11.50
11.55
11.50
+0.05
8
787
09:41:42
11.50
11.55
11.50
+0.05
12
779
09:41:42
11.50
11.55
11.50
+0.05
1
767
09:41:34
11.45
11.50
11.50
+0.05
9
766
09:41:26
11.45
11.50
11.50
+0.05
1
757
09:41:25
11.45
11.50
11.50
+0.05
9
756
09:41:04
11.45
11.50
11.50
+0.05
20
747
09:40:31
11.45
11.50
11.45
0
2
727
09:39:48
11.40
11.45
11.45
0
39
725
09:38:13
11.35
11.40
11.40
-0.05
1
686
09:37:57
11.35
11.40
11.40
-0.05
5
685
09:37:12
11.35
11.40
11.40
-0.05
5
680
09:36:58
11.35
11.40
11.40
-0.05
1
675
09:34:54
11.35
11.40
11.40
-0.05
1
674
09:34:07
11.35
11.40
11.40
-0.05
1
673
09:33:29
11.35
11.40
11.40
-0.05
5
672
09:32:36
11.35
11.40
11.40
-0.05
1
667
09:31:22
11.35
11.40
11.35
-0.10
1
666
09:31:08
11.35
11.40
11.35
-0.10
4
665
09:31:07
11.40
11.45
11.40
-0.05
15
661
09:31:05
11.40
11.45
11.40
-0.05
1
646
09:31:05
11.40
11.45
11.40
-0.05
5
645
09:31:01
11.40
11.45
11.40
-0.05
1
640
09:31:00
11.40
11.45
11.40
-0.05
1
639
09:30:59
11.40
11.45
11.45
0
2
638
09:30:59
11.40
11.45
11.40
-0.05
3
636
09:30:58
11.40
11.45
11.40
-0.05
1
633
09:30:31
11.40
11.45
11.40
-0.05
5
632
09:30:20
11.40
11.45
11.40
-0.05
5
627
09:29:52
11.40
11.45
11.40
-0.05
5
622
09:29:35
11.40
11.45
11.40
-0.05
5
617
09:28:39
11.35
11.40
11.40
-0.05
28
612
09:27:57
11.35
11.40
11.40
-0.05
2
584
09:27:49
11.35
11.40
11.40
-0.05
1
582
09:27:20
11.35
11.40
11.40
-0.05
2
581
09:27:16
11.35
11.40
11.35
-0.10
4
579
09:26:41
11.35
11.40
11.35
-0.10
2
575
09:26:12
11.35
11.40
11.35
-0.10
1
573
09:26:09
11.35
11.40
11.35
-0.10
3
572
09:25:29
11.35
11.40
11.35
-0.10
3
569
09:24:45
11.35
11.40
11.35
-0.10
1
566
09:22:47
11.40
11.45
11.40
-0.05
1
565
09:22:13
11.40
11.45
11.40
-0.05
21
564
09:21:19
11.40
11.45
11.40
-0.05
5
543
09:21:19
11.40
11.45
11.40
-0.05
2
538
09:20:05
11.35
11.40
11.40
-0.05
27
536
09:20:05
11.35
11.40
11.40
-0.05
10
509
09:19:58
11.35
11.40
11.35
-0.10
5
499
09:19:18
11.35
11.40
11.40
-0.05
2
494
09:19:18
11.40
11.45
11.40
-0.05
5
492
09:19:18
11.40
11.45
11.40
-0.05
20
487
09:18:42
11.40
11.45
11.40
-0.05
1
467
09:18:22
11.40
11.45
11.40
-0.05
1
466
09:17:37
11.40
11.45
11.40
-0.05
2
465
09:17:15
11.35
11.40
11.40
-0.05
1
463
09:16:13
11.40
11.45
11.40
-0.05
37
462
09:14:33
11.40
11.45
11.40
-0.05
2
425
09:14:30
11.40
11.45
11.40
-0.05
1
423
09:13:45
11.40
11.45
11.40
-0.05
2
422
09:13:20
11.45
11.50
11.45
0
1
420
09:13:19
11.45
11.50
11.45
0
3
419
09:13:19
11.45
11.50
11.45
0
1
416
09:13:19
11.45
11.50
11.45
0
6
415
09:13:15
11.45
11.50
11.45
0
5
409
09:13:03
11.45
11.50
11.45
0
1
404
09:13:01
11.40
11.45
11.45
0
7
403
09:12:59
11.40
11.45
11.40
-0.05
1
396
09:12:52
11.40
11.45
11.40
-0.05
5
395
09:12:44
11.45
11.50
11.45
0
14
390
09:12:38
11.35
11.45
11.45
0
17
376
09:12:33
11.40
11.45
11.40
-0.05
7
359
09:12:25
11.35
11.40
11.40
-0.05
5
352
09:12:25
11.40
11.45
11.40
-0.05
5
347
09:12:03
11.40
11.45
11.40
-0.05
4
342
09:12:02
11.40
11.45
11.40
-0.05
10
338
09:11:49
11.35
11.40
11.40
-0.05
6
328
09:10:30
11.35
11.40
11.40
-0.05
5
322
09:10:20
11.40
11.45
11.40
-0.05
5
317
09:09:47
11.35
11.40
11.40
-0.05
5
312
09:09:47
11.35
11.40
11.40
-0.05
1
307
09:09:47
11.40
11.45
11.40
-0.05
14
306
09:09:28
11.35
11.40
11.40
-0.05
2
292
09:09:28
11.40
11.45
11.40
-0.05
8
290
09:08:41
11.40
11.45
11.40
-0.05
10
282
09:08:06
11.40
11.50
11.40
-0.05
1
272
09:07:55
11.45
11.50
11.45
0
1
271
09:07:51
11.45
11.50
11.45
0
2
270
09:07:51
11.40
11.45
11.45
0
17
268
09:07:34
11.35
11.40
11.40
-0.05
2
251
09:07:15
11.40
11.45
11.40
-0.05
5
249
09:07:15
11.35
11.40
11.40
-0.05
5
244
09:07:00
11.40
11.45
11.40
-0.05
4
239
09:07:00
11.40
11.45
11.40
-0.05
3
235
09:07:00
11.40
11.45
11.40
-0.05
20
232
09:05:53
11.35
11.45
11.45
0
1
212
09:05:29
11.40
11.50
11.40
-0.05
60
211
09:04:58
11.45
11.50
11.45
0
1
151
09:04:57
11.40
11.50
11.50
+0.05
20
150
09:04:33
11.40
11.45
11.45
0
10
130
09:02:33
11.40
11.45
11.45
0
1
120
09:02:03
11.40
11.50
11.40
-0.05
6
119
09:01:56
11.45
11.50
11.45
0
1
113
09:01:56
11.45
11.50
11.45
0
2
112
09:01:39
11.40
11.50
11.40
-0.05
1
110
09:01:31
11.40
11.45
11.45
0
9
109
09:01:27
11.40
11.45
11.45
0
1
100
09:00:52
11.40
11.45
11.40
-0.05
2
99
09:00:23
11.40
11.45
11.40
-0.05
2
97
09:00:22
11.45
11.50
11.45
0
71
95
09:00:22
11.45
11.50
11.45
0
1
24
09:00:21
11.45
11.50
11.45
0
2
23
09:00:16
--
--
11.45
0
21
21
其他人也逛...
LG AS651DSS0 空氣清淨機
MyCard 1000點虛擬點數卡
ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)
GARMIN VENU 3 GPS 智慧腕錶
【享樂券】統一超商50元虛擬商品卡_電子憑證
Samsung Galaxy S25 Ultra (12G/512G)
麥當勞大麥克 好禮即享券
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
MyCard 10000點虛擬點數卡
ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)
Apple iPhone 17 Pro (256G)
NS2 Pokémon Pokopia 亞中版
MyCard 5000點虛擬點數卡
SHISEIDO資生堂 百優精純乳霜(75ml)
【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)
個股名稱
經部地方特色創意大賽 大房食品...
看好台商海外拓展商機 中信銀印...
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
‧
金管會：上市櫃前3季對中投資收...
‧
外資賣超台股58.88億元 終止台...
‧
竣邦-KY看好大型運動賽事商機 ...
更多
加密貨幣
比特幣
BTC
90580.96
156.37
0.17%
以太幣
ETH
3131.61
70.60
2.31%
瑞波幣
XRP
2.08
0.04
1.79%
比特幣現金
BCH
585.88
-12.81
-2.14%
萊特幣
LTC
84.26
2.84
3.48%
卡達幣
ADA
0.452394
0.04
8.53%
波場幣
TRX
0.280945
-0.01
-2.07%
恆星幣
XLM
0.242743
0.01
2.40%
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。
