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
【美股盤後】假期關係交易清淡 小跌☆
熱門
《商品》避險需求強勁 金價再升1% 鉑金、鈀金飆漲一成
更新報價
致 伸
(4915)
電子零組件業
上市
76.10
▼-0.80
-1.04%
2.06
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.80
2,692
76.10
94
76.20
15
77.00
77.50
76.10
76.90
+ 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
76.10
76.20
76.10
-0.80
6
2692
13:30:00
76.10
76.20
76.10
-0.80
544
2686
13:24:56
76.30
76.60
76.30
-0.60
1
2142
13:24:55
76.30
76.60
76.60
-0.30
1
2141
13:24:55
76.30
76.60
76.30
-0.60
1
2140
13:24:55
76.30
76.60
76.30
-0.60
1
2139
13:24:55
76.30
76.60
76.30
-0.60
1
2138
13:24:55
76.30
76.60
76.30
-0.60
2
2137
13:24:50
76.30
76.50
76.50
-0.40
1
2135
13:24:44
76.30
76.50
76.50
-0.40
1
2134
13:24:41
76.30
76.40
76.40
-0.50
2
2133
13:24:37
76.30
76.40
76.40
-0.50
1
2131
13:24:26
76.30
76.40
76.40
-0.50
1
2130
13:24:24
76.30
76.40
76.40
-0.50
1
2129
13:24:23
76.30
76.40
76.30
-0.60
1
2128
13:24:23
76.30
76.40
76.40
-0.50
1
2127
13:24:18
76.30
76.40
76.30
-0.60
1
2126
13:24:06
76.30
76.40
76.40
-0.50
1
2125
13:24:01
76.30
76.40
76.40
-0.50
1
2124
13:24:01
76.30
76.40
76.30
-0.60
2
2123
13:23:58
76.30
76.40
76.30
-0.60
1
2121
13:23:58
76.30
76.40
76.40
-0.50
1
2120
13:23:02
76.30
76.40
76.30
-0.60
1
2119
13:23:02
76.30
76.40
76.30
-0.60
2
2118
13:22:57
76.20
76.40
76.20
-0.70
1
2116
13:22:57
76.20
76.40
76.20
-0.70
1
2115
13:22:35
76.20
76.30
76.30
-0.60
3
2114
13:22:32
76.20
76.40
76.40
-0.50
1
2111
13:22:04
76.20
76.40
76.20
-0.70
2
2110
13:21:33
76.30
76.40
76.20
-0.70
1
2108
13:21:33
76.30
76.40
76.30
-0.60
1
2107
13:21:31
76.30
76.40
76.30
-0.60
3
2106
13:21:06
76.30
76.40
76.30
-0.60
2
2103
13:20:30
76.30
76.40
76.40
-0.50
9
2101
13:20:19
76.30
76.40
76.30
-0.60
1
2092
13:20:09
76.20
76.40
76.20
-0.70
2
2091
13:20:02
76.20
76.40
76.40
-0.50
2
2089
13:19:55
76.30
76.40
76.30
-0.60
1
2087
13:19:55
76.30
76.40
76.30
-0.60
1
2086
13:19:55
76.30
76.40
76.30
-0.60
1
2085
13:19:55
76.30
76.40
76.30
-0.60
1
2084
13:19:55
76.30
76.40
76.30
-0.60
1
2083
13:19:54
76.30
76.40
76.30
-0.60
1
2082
13:19:53
76.30
76.40
76.30
-0.60
1
2081
13:19:16
76.30
76.50
76.30
-0.60
1
2080
13:19:15
76.30
76.50
76.30
-0.60
5
2079
13:19:15
76.30
76.50
76.30
-0.60
1
2074
13:19:15
76.30
76.50
76.30
-0.60
30
2073
13:19:10
76.30
76.50
76.30
-0.60
2
2043
13:19:01
76.40
76.50
76.40
-0.50
1
2041
13:19:01
76.40
76.50
76.40
-0.50
1
2040
13:18:57
76.40
76.50
76.40
-0.50
1
2039
13:18:36
76.30
76.40
76.40
-0.50
1
2038
13:18:36
76.30
76.40
76.40
-0.50
1
2037
13:18:36
76.30
76.40
76.40
-0.50
1
2036
13:18:12
76.30
76.50
76.30
-0.60
2
2035
13:18:11
76.30
76.50
76.30
-0.60
2
2033
13:17:59
76.30
76.50
76.50
-0.40
2
2031
13:17:46
76.40
76.50
76.40
-0.50
1
2029
13:17:46
76.40
76.50
76.40
-0.50
1
2028
13:17:25
76.30
76.50
76.30
-0.60
1
2027
13:17:15
76.30
76.50
76.30
-0.60
1
2026
13:17:14
76.30
76.50
76.30
-0.60
2
2025
13:17:00
76.30
76.40
76.40
-0.50
1
2023
13:16:46
76.30
76.50
76.30
-0.60
1
2022
13:16:46
76.30
76.50
76.30
-0.60
1
2021
13:16:19
76.30
76.50
76.30
-0.60
2
2020
13:16:14
76.30
76.50
76.30
-0.60
1
2018
13:16:13
76.40
76.50
76.40
-0.50
1
2017
13:16:13
76.40
76.50
76.40
-0.50
1
2016
13:16:02
76.40
76.50
76.40
-0.50
1
2015
13:15:51
76.40
76.50
76.40
-0.50
1
2014
13:15:51
76.40
76.50
76.40
-0.50
1
2013
13:15:36
76.40
76.50
76.40
-0.50
1
2012
13:15:22
76.40
76.50
76.40
-0.50
1
2011
13:15:22
76.40
76.50
76.50
-0.40
2
2010
13:15:19
76.30
76.50
76.50
-0.40
2
2008
13:15:19
76.30
76.50
76.30
-0.60
1
2006
13:15:18
76.30
76.50
76.30
-0.60
1
2005
13:15:18
76.30
76.50
76.30
-0.60
2
2004
13:15:07
76.30
76.50
76.30
-0.60
1
2002
13:15:05
76.30
76.50
76.30
-0.60
1
2001
13:14:49
76.30
76.50
76.30
-0.60
2
2000
13:14:43
76.30
76.50
76.30
-0.60
3
1998
13:14:43
76.40
76.50
76.40
-0.50
3
1995
13:14:42
76.40
76.50
76.50
-0.40
2
1992
13:14:42
76.40
76.50
76.40
-0.50
20
1990
13:14:31
76.40
76.60
76.40
-0.50
1
1970
13:14:25
76.40
76.60
76.40
-0.50
1
1969
13:14:25
76.50
76.60
76.50
-0.40
5
1968
13:14:21
76.50
76.60
76.50
-0.40
2
1963
13:14:05
76.50
76.60
76.60
-0.30
2
1961
13:13:22
76.50
76.60
76.50
-0.40
2
1959
13:13:16
76.50
76.60
76.50
-0.40
1
1957
13:12:49
76.50
76.60
76.50
-0.40
1
1956
13:12:46
76.50
76.60
76.60
-0.30
2
1955
13:12:24
76.50
76.60
76.50
-0.40
2
1953
13:11:59
76.50
76.60
76.60
-0.30
2
1951
13:11:48
76.50
76.60
76.50
-0.40
1
1949
13:11:27
76.50
76.60
76.50
-0.40
2
1948
13:11:26
76.50
76.60
76.50
-0.40
2
1946
13:11:25
76.50
76.60
76.50
-0.40
1
1944
13:11:13
76.50
76.60
76.50
-0.40
2
1943
13:11:04
76.50
76.60
76.50
-0.40
1
1941
13:10:29
76.50
76.60
76.50
-0.40
1
1940
13:10:29
76.50
76.60
76.50
-0.40
2
1939
13:10:09
76.50
76.60
76.60
-0.30
2
1937
13:09:54
76.50
76.60
76.60
-0.30
2
1935
13:09:53
76.50
76.60
76.60
-0.30
2
1933
13:09:32
76.50
76.60
76.50
-0.40
1
1931
13:09:30
76.50
76.60
76.50
-0.40
2
1930
13:08:32
76.50
76.60
76.50
-0.40
2
1928
13:08:05
76.50
76.60
76.50
-0.40
2
1926
13:07:47
76.50
76.60
76.60
-0.30
3
1924
13:07:47
76.50
76.60
76.60
-0.30
2
1921
13:07:47
76.50
76.60
76.60
-0.30
2
1919
13:07:34
76.50
76.60
76.50
-0.40
2
1917
13:07:32
76.50
76.60
76.60
-0.30
2
1915
13:07:22
76.50
76.60
76.50
-0.40
1
1913
13:07:22
76.50
76.60
76.50
-0.40
1
1912
13:06:36
76.40
76.60
76.40
-0.50
2
1911
13:06:36
76.40
76.60
76.60
-0.30
3
1909
13:06:35
76.40
76.60
76.40
-0.50
1
1906
13:06:35
76.40
76.60
76.40
-0.50
10
1905
13:06:06
76.40
76.50
76.50
-0.40
1
1895
13:06:06
76.40
76.50
76.50
-0.40
1
1894
13:06:06
76.40
76.50
76.50
-0.40
2
1893
13:05:41
76.40
76.60
76.60
-0.30
2
1891
13:05:38
76.40
76.60
76.40
-0.50
2
1889
13:05:35
76.40
76.60
76.40
-0.50
1
1887
13:05:33
76.40
76.50
76.50
-0.40
1
1886
13:05:19
76.40
76.60
76.60
-0.30
1
1885
13:05:18
76.40
76.60
76.60
-0.30
1
1884
13:05:01
76.40
76.60
76.40
-0.50
1
1883
13:04:58
76.40
76.60
76.60
-0.30
1
1882
13:04:58
76.50
76.60
76.60
-0.30
1
1881
13:04:54
76.50
76.60
76.60
-0.30
2
1880
13:04:40
76.50
76.60
76.50
-0.40
2
1878
13:04:39
76.50
76.60
76.50
-0.40
1
1876
13:03:42
76.50
76.70
76.50
-0.40
2
1875
13:03:36
76.50
76.70
76.70
-0.20
2
1873
13:02:45
76.50
76.70
76.50
-0.40
1
1871
13:02:44
76.50
76.70
76.50
-0.40
2
1870
13:02:17
76.50
76.70
76.70
-0.20
2
1868
13:01:58
76.50
76.70
76.50
-0.40
2
1866
13:01:46
76.50
76.70
76.50
-0.40
2
1864
13:01:32
76.50
76.70
76.50
-0.40
1
1862
13:01:29
76.50
76.70
76.70
-0.20
2
1861
13:01:21
76.50
76.70
76.50
-0.40
2
1859
13:00:48
76.50
76.70
76.50
-0.40
2
1857
13:00:21
76.50
76.60
76.50
-0.40
1
1855
13:00:21
76.50
76.60
76.60
-0.30
2
1854
12:59:50
76.50
76.60
76.50
-0.40
2
1852
12:59:45
76.50
76.60
76.50
-0.40
2
1850
12:59:39
76.50
76.60
76.50
-0.40
1
1848
12:59:39
76.50
76.60
76.60
-0.30
2
1847
12:59:25
76.50
76.60
76.50
-0.40
1
1845
12:59:24
76.40
76.60
76.60
-0.30
5
1844
12:59:24
76.40
76.60
76.40
-0.50
1
1839
12:59:23
76.40
76.60
76.60
-0.30
2
1838
12:59:16
76.40
76.60
76.40
-0.50
1
1836
12:59:16
76.50
76.70
76.50
-0.40
12
1835
12:59:01
76.50
76.70
76.70
-0.20
2
1823
12:58:52
76.50
76.70
76.50
-0.40
2
1821
12:58:01
76.50
76.70
76.50
-0.40
1
1819
12:57:59
76.50
76.70
76.70
-0.20
2
1818
12:57:59
76.50
76.70
76.50
-0.40
2
1816
12:57:55
76.50
76.70
76.50
-0.40
2
1814
12:57:52
76.60
76.70
76.60
-0.30
1
1812
12:57:52
76.50
76.60
76.60
-0.30
3
1811
12:57:52
76.50
76.60
76.60
-0.30
6
1808
12:57:28
76.40
76.50
76.50
-0.40
1
1802
12:57:17
76.40
76.60
76.60
-0.30
2
1801
12:57:03
76.40
76.60
76.60
-0.30
2
1799
12:56:57
76.40
76.60
76.40
-0.50
2
1797
12:56:24
76.40
76.50
76.50
-0.40
1
1795
12:56:24
76.40
76.50
76.50
-0.40
1
1794
12:55:59
76.40
76.60
76.40
-0.50
2
1793
12:55:16
76.40
76.60
76.40
-0.50
1
1791
12:55:11
76.40
76.60
76.60
-0.30
2
1790
12:55:01
76.40
76.60
76.60
-0.30
1
1788
12:55:01
76.50
76.70
76.40
-0.50
1
1787
12:55:01
76.50
76.70
76.50
-0.40
1
1786
12:54:37
76.50
76.70
76.50
-0.40
2
1785
12:54:31
76.60
76.70
76.60
-0.30
1
1783
12:54:27
76.50
76.70
76.70
-0.20
2
1782
12:54:08
76.50
76.70
76.70
-0.20
1
1780
12:54:03
76.50
76.70
76.50
-0.40
2
1779
12:53:35
76.50
76.70
76.70
-0.20
2
1777
12:53:08
76.50
76.70
76.50
-0.40
1
1775
12:53:05
76.50
76.70
76.50
-0.40
2
1774
12:53:04
76.50
76.70
76.70
-0.20
2
1772
12:52:07
76.50
76.70
76.50
-0.40
2
1770
12:51:52
76.50
76.70
76.50
-0.40
1
1768
12:51:50
76.50
76.70
76.70
-0.20
2
1767
12:51:09
76.60
76.70
76.60
-0.30
2
1765
12:50:59
76.60
76.70
76.70
-0.20
2
1763
12:50:11
76.60
76.70
76.60
-0.30
1
1761
12:50:11
76.60
76.70
76.60
-0.30
2
1760
12:50:09
76.60
76.70
76.60
-0.30
1
1758
12:49:14
76.60
76.70
76.60
-0.30
1
1757
12:49:13
76.60
76.70
76.60
-0.30
2
1756
12:49:13
76.60
76.70
76.70
-0.20
2
1754
12:48:52
76.60
76.70
76.70
-0.20
2
1752
12:48:15
76.50
76.70
76.50
-0.40
2
1750
12:47:21
76.50
76.70
76.50
-0.40
1
1748
12:47:17
76.50
76.70
76.50
-0.40
2
1747
12:46:48
76.50
76.70
76.70
-0.20
2
1745
12:46:45
76.50
76.70
76.70
-0.20
1
1743
12:46:36
76.50
76.70
76.70
-0.20
2
1742
12:46:19
76.50
76.70
76.50
-0.40
1
1740
12:46:19
76.50
76.70
76.50
-0.40
2
1739
12:45:23
76.50
76.70
76.70
-0.20
2
1737
12:45:23
76.50
76.70
76.50
-0.40
1
1735
12:45:21
76.50
76.70
76.50
-0.40
2
1734
12:45:15
76.50
76.70
76.50
-0.40
1
1732
12:45:15
76.60
76.70
76.60
-0.30
1
1731
12:44:42
76.50
76.70
76.70
-0.20
2
1730
12:44:23
76.50
76.70
76.50
-0.40
2
1728
12:44:00
76.50
76.60
76.60
-0.30
1
1726
12:43:59
76.50
76.60
76.50
-0.40
2
1725
12:43:59
76.50
76.70
76.70
-0.20
2
1723
12:43:59
76.50
76.60
76.60
-0.30
1
1721
12:43:59
76.50
76.60
76.60
-0.30
4
1720
12:43:59
76.50
76.60
76.60
-0.30
3
1716
12:43:58
76.50
76.60
76.60
-0.30
2
1713
12:43:25
76.50
76.60
76.50
-0.40
2
1711
12:42:35
76.40
76.50
76.50
-0.40
2
1709
12:42:34
76.40
76.60
76.60
-0.30
2
1707
12:42:28
76.40
76.60
76.40
-0.50
2
1705
12:41:57
76.40
76.60
76.60
-0.30
5
1703
12:41:32
76.40
76.60
76.60
-0.30
2
1698
12:41:31
76.40
76.60
76.40
-0.50
2
1696
12:41:21
76.40
76.60
76.60
-0.30
2
1694
12:40:34
76.30
76.60
76.30
-0.60
2
1692
12:40:28
76.30
76.50
76.50
-0.40
4
1690
12:40:28
76.30
76.50
76.50
-0.40
2
1686
12:40:06
76.30
76.50
76.30
-0.60
1
1684
12:40:06
76.30
76.50
76.30
-0.60
2
1683
12:40:06
76.30
76.50
76.50
-0.40
10
1681
12:40:05
76.30
76.50
76.30
-0.60
7
1671
12:40:04
76.30
76.50
76.30
-0.60
5
1664
12:40:04
76.30
76.40
76.40
-0.50
2
1659
12:40:04
76.40
76.50
76.40
-0.50
21
1657
12:40:04
76.40
76.50
76.40
-0.50
8
1636
12:40:04
76.40
76.50
76.50
-0.40
1
1628
12:40:02
76.40
76.50
76.40
-0.50
1
1627
12:40:01
76.40
76.50
76.40
-0.50
6
1626
12:40:01
76.40
76.50
76.50
-0.40
1
1620
12:40:01
76.50
76.70
76.50
-0.40
35
1619
12:39:37
76.50
76.70
76.50
-0.40
2
1584
12:38:49
76.50
76.70
76.50
-0.40
1
1582
12:38:49
76.50
76.80
76.50
-0.40
2
1581
12:38:45
76.50
76.80
76.80
-0.10
2
1579
12:38:24
76.50
76.80
76.80
-0.10
2
1577
12:38:21
76.50
76.80
76.80
-0.10
2
1575
12:37:43
76.50
76.80
76.50
-0.40
2
1573
12:37:35
76.50
76.60
76.60
-0.30
2
1571
12:37:22
76.50
76.60
76.60
-0.30
2
1569
12:36:46
76.60
76.80
76.60
-0.30
5
1567
12:36:46
76.60
76.80
76.60
-0.30
2
1562
12:36:17
76.60
76.80
76.80
-0.10
2
1560
12:36:08
76.60
76.80
76.80
-0.10
2
1558
12:35:49
76.60
76.80
76.60
-0.30
2
1556
12:34:52
76.60
76.80
76.60
-0.30
2
1554
12:34:38
76.70
76.80
76.70
-0.20
2
1552
12:34:38
76.70
76.80
76.70
-0.20
2
1550
12:34:11
76.60
76.70
76.70
-0.20
2
1548
12:33:59
76.60
76.70
76.70
-0.20
1
1546
12:33:55
76.60
76.70
76.60
-0.30
2
1545
12:33:54
76.60
76.70
76.70
-0.20
1
1543
12:33:50
76.60
76.80
76.80
-0.10
1
1542
12:33:30
76.60
76.80
76.80
-0.10
2
1541
12:32:58
76.60
76.80
76.60
-0.30
2
1539
12:32:22
76.60
76.80
76.80
-0.10
1
1537
12:32:05
76.60
76.80
76.60
-0.30
2
1536
12:32:05
76.60
76.80
76.80
-0.10
2
1534
12:32:02
76.60
76.80
76.80
-0.10
2
1532
12:31:04
76.60
76.80
76.60
-0.30
2
1530
12:30:54
76.60
76.80
76.80
-0.10
2
1528
12:30:26
76.60
76.80
76.60
-0.30
2
1526
12:30:07
76.60
76.80
76.60
-0.30
2
1524
12:29:59
76.60
76.70
76.70
-0.20
1
1522
12:29:59
76.60
76.70
76.70
-0.20
2
1521
12:29:25
76.60
76.70
76.70
-0.20
1
1519
12:29:10
76.60
76.70
76.60
-0.30
2
1518
12:28:16
76.60
76.80
76.80
-0.10
2
1516
12:28:13
76.60
76.80
76.60
-0.30
2
1514
12:27:53
76.60
76.80
76.80
-0.10
2
1512
12:27:47
76.60
76.80
76.60
-0.30
2
1510
12:27:15
76.60
76.80
76.60
-0.30
2
1508
12:26:56
76.60
76.70
76.70
-0.20
2
1506
12:26:19
76.60
76.80
76.60
-0.30
2
1504
12:25:48
76.60
76.80
76.80
-0.10
2
1502
12:25:39
76.60
76.80
76.80
-0.10
2
1500
12:25:22
76.70
76.80
76.70
-0.20
2
1498
12:24:24
76.70
76.80
76.70
-0.20
2
1496
12:23:41
76.70
76.80
76.80
-0.10
2
1494
12:23:28
76.70
76.80
76.70
-0.20
2
1492
12:23:02
76.70
76.80
76.80
-0.10
2
1490
12:22:31
76.60
76.80
76.60
-0.30
2
1488
12:22:11
76.60
76.70
76.70
-0.20
2
1486
12:22:00
76.60
76.80
76.80
-0.10
1
1484
12:22:00
76.60
76.80
76.80
-0.10
1
1483
12:21:38
76.60
76.80
76.80
-0.10
1
1482
12:21:38
76.60
76.80
76.80
-0.10
2
1481
12:21:35
76.60
76.80
76.80
-0.10
2
1479
12:21:34
76.60
76.80
76.60
-0.30
2
1477
12:21:05
76.60
76.80
76.80
-0.10
3
1475
12:21:05
76.60
76.80
76.60
-0.30
2
1472
12:20:37
76.60
76.80
76.60
-0.30
2
1470
12:20:25
76.60
76.70
76.70
-0.20
2
1468
12:20:25
76.60
76.70
76.70
-0.20
2
1466
12:19:40
76.60
76.70
76.60
-0.30
2
1464
12:19:28
76.60
76.70
76.70
-0.20
2
1462
12:18:43
76.60
76.80
76.60
-0.30
2
1460
12:17:48
76.60
76.80
76.80
-0.10
2
1458
12:17:46
76.60
76.80
76.60
-0.30
2
1456
12:17:23
76.60
76.80
76.80
-0.10
2
1454
12:16:49
76.60
76.80
76.60
-0.30
2
1452
12:16:19
76.60
76.80
76.80
-0.10
2
1450
12:15:52
76.60
76.80
76.60
-0.30
2
1448
12:15:18
76.60
76.80
76.80
-0.10
2
1446
12:15:11
76.60
76.80
76.80
-0.10
2
1444
12:14:55
76.60
76.80
76.60
-0.30
2
1442
12:14:23
76.60
76.80
76.60
-0.30
2
1440
12:13:57
76.60
76.80
76.60
-0.30
2
1438
12:13:57
76.50
76.70
76.70
-0.20
1
1436
12:13:57
76.50
76.70
76.70
-0.20
5
1435
12:13:10
76.50
76.70
76.70
-0.20
2
1430
12:13:00
76.50
76.70
76.50
-0.40
2
1428
12:12:34
76.50
76.70
76.70
-0.20
2
1426
12:12:03
76.50
76.70
76.50
-0.40
2
1424
12:11:06
76.50
76.70
76.50
-0.40
2
1422
12:11:05
76.50
76.70
76.70
-0.20
2
1420
12:11:02
76.50
76.70
76.50
-0.40
2
1418
12:11:01
76.50
76.70
76.70
-0.20
2
1416
12:10:11
76.40
76.60
76.60
-0.30
8
1414
12:10:11
76.50
76.60
76.50
-0.40
1
1406
12:10:10
76.40
76.60
76.40
-0.50
1
1405
12:10:10
76.50
76.70
76.50
-0.40
51
1404
12:10:09
76.50
76.70
76.50
-0.40
2
1353
12:09:57
76.50
76.70
76.70
-0.20
2
1351
12:09:13
76.50
76.70
76.50
-0.40
2
1349
12:09:00
76.50
76.70
76.70
-0.20
2
1347
12:08:30
76.60
76.70
76.60
-0.30
2
1345
12:08:29
76.50
76.70
76.70
-0.20
1
1343
12:08:15
76.50
76.70
76.50
-0.40
2
1342
12:07:45
76.60
76.70
76.60
-0.30
1
1340
12:07:41
76.50
76.70
76.50
-0.40
2
1339
12:07:20
76.50
76.70
76.70
-0.20
2
1337
12:07:19
76.50
76.70
76.70
-0.20
1
1335
12:07:18
76.50
76.70
76.50
-0.40
2
1334
12:06:53
76.50
76.70
76.70
-0.20
2
1332
12:06:21
76.60
76.70
76.60
-0.30
2
1330
12:05:44
76.50
76.70
76.70
-0.20
2
1328
12:05:25
76.60
76.70
76.60
-0.30
2
1326
12:05:17
76.60
76.70
76.70
-0.20
1
1324
12:04:47
76.50
76.70
76.70
-0.20
2
1323
12:04:43
76.50
76.70
76.70
-0.20
2
1321
12:04:27
76.50
76.70
76.50
-0.40
2
1319
12:04:19
76.60
76.70
76.50
-0.40
1
1317
12:04:19
76.60
76.70
76.60
-0.30
1
1316
12:03:31
76.60
76.70
76.60
-0.30
2
1315
12:02:41
76.50
76.70
76.70
-0.20
1
1313
12:02:41
76.50
76.70
76.70
-0.20
2
1312
12:02:33
76.50
76.70
76.50
-0.40
2
1310
12:02:07
76.50
76.70
76.70
-0.20
2
1308
12:01:36
76.50
76.70
76.50
-0.40
2
1306
12:01:10
76.50
76.70
76.70
-0.20
1
1304
12:00:59
76.50
76.70
76.50
-0.40
2
1303
12:00:39
76.50
76.70
76.50
-0.40
2
1301
12:00:36
76.50
76.70
76.70
-0.20
2
1299
12:00:24
76.50
76.70
76.70
-0.20
2
1297
12:00:17
76.50
76.70
76.70
-0.20
1
1295
11:59:42
76.60
76.70
76.60
-0.30
2
1294
11:59:29
76.50
76.70
76.70
-0.20
2
1292
11:58:45
76.50
76.70
76.50
-0.40
2
1290
11:58:29
76.50
76.70
76.70
-0.20
2
1288
11:57:48
76.50
76.70
76.50
-0.40
2
1286
11:57:38
76.60
76.70
76.60
-0.30
2
1284
11:56:51
76.60
76.70
76.60
-0.30
2
1282
11:56:22
76.60
76.70
76.70
-0.20
1
1280
11:56:22
76.60
76.70
76.70
-0.20
2
1279
11:55:54
76.50
76.70
76.50
-0.40
2
1277
11:55:31
76.50
76.70
76.70
-0.20
1
1275
11:55:08
76.50
76.70
76.70
-0.20
2
1274
11:54:57
76.60
76.70
76.60
-0.30
2
1272
11:54:28
76.60
76.70
76.60
-0.30
1
1270
11:54:17
76.60
76.70
76.70
-0.20
2
1269
11:54:17
76.60
76.70
76.60
-0.30
2
1267
11:54:15
76.60
76.70
76.70
-0.20
2
1265
11:54:00
76.60
76.70
76.60
-0.30
2
1263
11:53:03
76.60
76.70
76.60
-0.30
2
1261
11:52:36
76.60
76.70
76.60
-0.30
1
1259
11:52:11
76.60
76.70
76.70
-0.20
2
1258
11:52:06
76.60
76.70
76.60
-0.30
2
1256
11:51:09
76.60
76.70
76.60
-0.30
2
1254
11:50:34
76.60
76.70
76.60
-0.30
1
1252
11:50:23
76.60
76.70
76.70
-0.20
1
1251
11:50:17
76.60
76.70
76.70
-0.20
1
1250
11:50:12
76.60
76.70
76.60
-0.30
2
1249
11:50:06
76.60
76.70
76.70
-0.20
2
1247
11:49:50
76.60
76.70
76.70
-0.20
2
1245
11:49:15
76.60
76.70
76.60
-0.30
2
1243
11:48:32
76.60
76.70
76.70
-0.20
1
1241
11:48:31
76.60
76.80
76.60
-0.30
1
1240
11:48:18
76.60
76.80
76.60
-0.30
2
1239
11:48:09
76.60
76.70
76.70
-0.20
1
1237
11:48:09
76.60
76.70
76.70
-0.20
9
1236
11:48:01
76.60
76.70
76.70
-0.20
3
1227
11:47:59
76.60
76.80
76.80
-0.10
2
1224
11:47:21
76.70
76.80
76.70
-0.20
2
1222
11:47:00
76.70
76.80
76.80
-0.10
1
1220
11:46:35
76.70
76.80
76.80
-0.10
1
1219
11:46:34
76.70
76.80
76.70
-0.20
1
1218
11:46:24
76.70
76.80
76.70
-0.20
2
1217
11:46:24
76.70
76.80
76.80
-0.10
2
1215
11:45:54
76.70
76.80
76.80
-0.10
2
1213
11:45:28
76.60
76.80
76.60
-0.30
2
1211
11:45:08
76.60
76.80
76.60
-0.30
1
1209
11:45:06
76.60
76.80
76.80
-0.10
1
1208
11:45:06
76.60
76.70
76.70
-0.20
1
1207
11:45:06
76.70
76.80
76.70
-0.20
21
1206
11:44:49
76.70
76.90
76.90
0
1
1185
11:44:32
76.70
76.90
76.90
0
2
1184
11:44:31
76.70
76.90
76.70
-0.20
2
1182
11:43:55
76.70
76.90
76.90
0
1
1180
11:43:34
76.70
76.90
76.70
-0.20
2
1179
11:43:09
76.80
76.90
76.80
-0.10
2
1177
11:42:37
76.70
76.90
76.70
-0.20
2
1175
11:42:08
76.80
76.90
76.80
-0.10
4
1173
11:41:40
76.70
77.00
77.00
+0.10
2
1169
11:41:40
76.70
77.00
76.70
-0.20
2
1167
11:40:43
76.70
77.00
76.70
-0.20
2
1165
11:39:46
76.70
77.00
76.70
-0.20
2
1163
11:39:36
76.70
77.00
77.00
+0.10
2
1161
11:39:13
76.70
76.90
76.90
0
2
1159
11:39:02
76.70
76.90
76.90
0
1
1157
11:38:49
76.70
76.90
76.70
-0.20
2
1156
11:38:34
76.70
76.90
76.90
0
2
1154
11:37:52
76.70
76.90
76.70
-0.20
2
1152
11:37:42
76.70
76.90
76.90
0
1
1150
11:37:32
76.70
77.00
76.70
-0.20
2
1149
11:37:29
76.70
77.00
77.00
+0.10
2
1147
11:36:55
76.80
77.00
76.80
-0.10
2
1145
11:35:58
76.80
77.00
76.80
-0.10
2
1143
11:35:01
76.80
77.00
76.80
-0.10
2
1141
11:34:04
76.80
77.00
76.80
-0.10
2
1139
11:33:55
76.80
76.90
76.90
0
2
1137
11:33:42
76.80
76.90
76.90
0
1
1135
11:33:16
76.80
77.00
77.00
+0.10
1
1134
11:33:16
76.80
77.00
77.00
+0.10
2
1133
11:33:07
76.80
77.00
76.80
-0.10
2
1131
11:32:10
76.80
77.00
77.00
+0.10
1
1129
11:32:10
76.80
77.00
76.80
-0.10
2
1128
11:31:13
76.80
77.00
76.80
-0.10
2
1126
11:31:10
76.80
77.00
77.00
+0.10
2
1124
11:30:43
76.80
77.00
77.00
+0.10
2
1122
11:30:31
76.80
76.90
76.90
0
2
1120
11:30:16
76.80
77.00
76.80
-0.10
2
1118
11:29:19
76.80
77.00
76.80
-0.10
2
1116
11:28:38
76.80
77.00
77.00
+0.10
1
1114
11:28:37
76.80
77.00
77.00
+0.10
2
1113
11:28:22
76.80
77.00
76.80
-0.10
2
1111
11:28:06
76.80
77.00
77.00
+0.10
2
1109
11:27:24
76.80
77.00
76.80
-0.10
2
1107
11:27:00
76.80
77.00
77.00
+0.10
2
1105
11:26:28
76.90
77.00
76.90
0
2
1103
11:26:01
76.90
77.00
76.90
0
1
1101
11:25:31
76.90
77.00
76.90
0
2
1100
11:25:29
76.90
77.00
77.00
+0.10
2
1098
11:24:54
76.90
77.00
77.00
+0.10
1
1096
11:24:54
76.90
77.00
77.00
+0.10
2
1095
11:24:34
76.80
77.00
76.80
-0.10
2
1093
11:23:36
76.80
77.00
76.80
-0.10
2
1091
11:23:20
76.80
77.00
77.00
+0.10
1
1089
11:23:19
76.80
76.90
76.90
0
2
1088
11:23:19
76.80
76.90
76.90
0
2
1086
11:22:52
76.80
76.90
76.90
0
2
1084
11:22:48
76.80
76.90
76.90
0
1
1082
11:22:48
76.80
76.90
76.90
0
2
1081
11:22:47
76.80
76.90
76.80
-0.10
3
1079
11:22:40
76.80
76.90
76.80
-0.10
2
1076
11:22:02
76.70
76.90
76.70
-0.20
1
1074
11:22:00
76.70
76.80
76.80
-0.10
2
1073
11:22:00
76.70
76.80
76.80
-0.10
2
1071
11:21:43
76.70
76.90
76.70
-0.20
2
1069
11:20:46
76.70
76.90
76.70
-0.20
2
1067
11:20:41
76.70
76.90
76.90
0
1
1065
11:20:41
76.70
76.90
76.90
0
2
1064
11:20:15
76.60
76.90
76.90
0
2
1062
11:19:49
76.60
76.90
76.60
-0.30
2
1060
11:19:31
76.60
76.90
76.90
0
1
1058
11:19:20
76.60
76.90
76.60
-0.30
1
1057
11:18:52
76.60
76.90
76.60
-0.30
2
1056
11:18:36
76.60
76.80
76.80
-0.10
2
1054
11:18:01
76.60
76.80
76.80
-0.10
2
1052
11:17:55
76.60
76.80
76.60
-0.30
2
1050
11:17:37
76.60
76.80
76.80
-0.10
2
1048
11:16:58
76.60
76.80
76.60
-0.30
2
1046
11:16:28
76.60
76.80
76.80
-0.10
2
1044
11:16:02
76.60
76.80
76.80
-0.10
1
1042
11:16:01
76.70
76.90
76.60
-0.30
1
1041
11:16:01
76.70
76.90
76.70
-0.20
1
1040
11:15:04
76.60
76.90
76.60
-0.30
2
1039
11:14:59
76.60
76.90
76.90
0
2
1037
11:14:58
76.60
76.90
76.90
0
1
1035
11:14:23
76.60
76.90
76.90
0
2
1034
11:14:07
76.60
76.90
76.60
-0.30
2
1032
11:14:05
76.60
76.90
76.60
-0.30
2
1030
11:13:09
76.60
76.90
76.60
-0.30
2
1028
11:12:42
76.60
76.90
76.90
0
2
1026
11:12:24
76.60
76.80
76.80
-0.10
2
1024
11:12:17
76.60
76.80
76.80
-0.10
2
1022
11:12:13
76.60
76.80
76.60
-0.30
2
1020
11:11:36
76.60
76.80
76.80
-0.10
1
1018
11:11:15
76.60
76.80
76.60
-0.30
2
1017
11:10:19
76.60
76.80
76.60
-0.30
2
1015
11:10:11
76.60
76.70
76.70
-0.20
2
1013
11:09:45
76.50
76.80
76.80
-0.10
1
1011
11:09:45
76.50
76.80
76.80
-0.10
2
1010
11:09:21
76.50
76.80
76.50
-0.40
2
1008
11:08:24
76.50
76.80
76.50
-0.40
2
1006
11:08:20
76.50
76.70
76.70
-0.20
1
1004
11:08:19
76.50
76.60
76.60
-0.30
3
1003
11:08:19
76.50
76.60
76.60
-0.30
1
1000
11:08:05
76.50
76.70
76.70
-0.20
2
999
11:07:28
76.50
76.70
76.50
-0.40
2
997
11:07:26
76.50
76.70
76.70
-0.20
2
995
11:07:10
76.50
76.70
76.70
-0.20
2
993
11:06:31
76.50
76.70
76.70
-0.20
1
991
11:06:30
76.50
76.70
76.70
-0.20
4
990
11:06:30
76.60
76.70
76.50
-0.40
1
986
11:06:30
76.60
76.70
76.60
-0.30
1
985
11:05:59
76.50
76.70
76.70
-0.20
2
984
11:05:33
76.50
76.70
76.50
-0.40
2
982
11:05:03
76.50
76.70
76.50
-0.40
4
980
11:04:36
76.60
76.70
76.50
-0.40
1
976
11:04:36
76.60
76.70
76.60
-0.30
1
975
11:04:31
76.60
76.70
76.70
-0.20
2
974
11:03:54
76.60
76.70
76.70
-0.20
2
972
11:03:39
76.60
76.70
76.60
-0.30
2
970
11:02:59
76.60
76.70
76.60
-0.30
1
968
11:02:58
76.60
76.70
76.60
-0.30
1
967
11:02:48
76.60
76.70
76.70
-0.20
1
966
11:02:43
76.60
76.70
76.60
-0.30
2
965
11:02:09
76.60
76.70
76.60
-0.30
1
963
11:02:08
76.60
76.70
76.70
-0.20
2
962
11:01:56
76.50
76.70
76.70
-0.20
1
960
11:01:56
76.50
76.70
76.70
-0.20
2
959
11:01:48
76.50
76.70
76.50
-0.40
1
957
11:01:47
76.50
76.70
76.70
-0.20
2
956
11:01:45
76.50
76.70
76.50
-0.40
2
954
11:00:51
76.50
76.70
76.70
-0.20
1
952
11:00:51
76.50
76.60
76.60
-0.30
2
951
11:00:49
76.50
76.70
76.50
-0.40
2
949
10:59:51
76.50
76.70
76.50
-0.40
2
947
10:59:42
76.50
76.70
76.70
-0.20
2
945
10:59:33
76.50
76.70
76.70
-0.20
1
943
10:59:25
76.50
76.70
76.50
-0.40
2
942
10:59:24
76.60
76.70
76.60
-0.30
1
940
10:59:24
76.50
76.60
76.60
-0.30
3
939
10:59:24
76.60
76.70
76.50
-0.40
12
936
10:59:24
76.60
76.70
76.60
-0.30
18
924
10:59:19
76.60
76.70
76.70
-0.20
2
906
10:59:10
76.60
76.70
76.70
-0.20
1
904
10:58:55
76.60
76.70
76.60
-0.30
2
903
10:57:57
76.60
76.80
76.60
-0.30
2
901
10:57:57
76.60
76.80
76.80
-0.10
1
899
10:57:36
76.60
76.80
76.80
-0.10
2
898
10:57:20
76.60
76.80
76.60
-0.30
2
896
10:57:00
76.60
76.80
76.60
-0.30
2
894
10:56:49
76.60
76.80
76.80
-0.10
2
892
10:56:40
76.60
76.80
76.80
-0.10
2
890
10:56:03
76.60
76.80
76.60
-0.30
2
888
10:56:00
76.60
76.80
76.80
-0.10
1
886
10:55:29
76.60
76.80
76.80
-0.10
2
885
10:55:06
76.60
76.80
76.60
-0.30
2
883
10:54:09
76.60
76.80
76.60
-0.30
2
881
10:54:04
76.60
76.80
76.60
-0.30
2
879
10:54:04
76.60
76.80
76.80
-0.10
2
877
10:53:24
76.60
76.80
76.80
-0.10
2
875
10:53:13
76.60
76.80
76.60
-0.30
2
873
10:52:15
76.60
76.80
76.60
-0.30
2
871
10:51:32
76.60
76.80
76.80
-0.10
2
869
10:51:27
76.60
76.80
76.80
-0.10
2
867
10:51:19
76.60
76.80
76.60
-0.30
2
865
10:51:18
76.60
76.80
76.80
-0.10
2
863
10:51:04
76.70
76.80
76.60
-0.30
1
861
10:51:04
76.70
76.80
76.70
-0.20
1
860
10:50:21
76.70
76.80
76.70
-0.20
2
859
10:49:25
76.70
76.80
76.80
-0.10
1
857
10:49:25
76.70
76.80
76.70
-0.20
2
856
10:49:19
76.70
76.80
76.80
-0.10
1
854
10:49:12
76.70
76.80
76.80
-0.10
2
853
10:48:51
76.70
76.80
76.80
-0.10
2
851
10:48:27
76.70
76.80
76.70
-0.20
2
849
10:47:44
76.70
76.80
76.70
-0.20
1
847
10:47:44
76.70
76.80
76.70
-0.20
2
846
10:47:30
76.70
76.80
76.70
-0.20
2
844
10:47:06
76.70
76.80
76.80
-0.10
1
842
10:47:05
76.70
76.80
76.80
-0.10
2
841
10:46:50
76.70
76.80
76.80
-0.10
1
839
10:46:33
76.70
76.80
76.70
-0.20
2
838
10:46:13
76.70
76.80
76.80
-0.10
2
836
10:46:13
76.70
76.80
76.80
-0.10
2
834
10:45:36
76.70
76.80
76.70
-0.20
2
832
10:44:59
76.70
76.80
76.80
-0.10
1
830
10:44:59
76.70
76.80
76.80
-0.10
1
829
10:44:59
76.70
76.80
76.80
-0.10
2
828
10:44:59
76.70
76.80
76.80
-0.10
2
826
10:44:39
76.70
76.80
76.70
-0.20
2
824
10:44:38
76.70
76.80
76.80
-0.10
1
822
10:44:24
76.70
76.80
76.70
-0.20
2
821
10:44:22
76.70
76.80
76.80
-0.10
1
819
10:43:42
76.70
76.80
76.70
-0.20
2
818
10:43:35
76.70
76.80
76.80
-0.10
2
816
10:42:54
76.70
76.80
76.80
-0.10
2
814
10:42:45
76.70
76.80
76.70
-0.20
2
812
10:42:07
76.70
76.80
76.70
-0.20
1
810
10:41:48
76.70
76.80
76.70
-0.20
2
809
10:41:04
76.70
76.80
76.70
-0.20
2
807
10:40:59
76.70
76.80
76.80
-0.10
2
805
10:40:56
76.70
76.80
76.80
-0.10
1
803
10:40:56
76.70
76.80
76.80
-0.10
2
802
10:40:51
76.70
76.80
76.70
-0.20
2
800
10:40:47
76.70
76.80
76.80
-0.10
2
798
10:39:54
76.70
76.80
76.70
-0.20
2
796
10:38:57
76.70
76.90
76.70
-0.20
2
794
10:38:40
76.70
76.80
76.80
-0.10
2
792
10:38:22
76.70
76.90
76.90
0
2
790
10:38:00
76.70
76.90
76.70
-0.20
2
788
10:37:44
76.80
76.90
76.70
-0.20
1
786
10:37:44
76.80
76.90
76.80
-0.10
1
785
10:37:03
76.80
76.90
76.80
-0.10
2
784
10:36:35
76.80
76.90
76.90
0
2
782
10:36:07
76.70
76.90
76.70
-0.20
2
780
10:35:45
76.70
76.90
76.90
0
2
778
10:35:41
76.70
76.90
76.90
0
1
776
10:35:38
76.70
76.90
76.90
0
2
775
10:35:17
76.70
76.90
76.90
0
1
773
10:35:09
76.70
76.90
76.70
-0.20
2
772
10:34:30
76.70
76.90
76.90
0
2
770
10:34:24
76.70
76.90
76.90
0
1
768
10:34:24
76.70
76.90
76.70
-0.20
2
767
10:34:12
76.70
76.90
76.70
-0.20
2
765
10:33:15
76.70
76.90
76.70
-0.20
2
763
10:33:09
76.70
76.90
76.90
0
2
761
10:32:23
76.70
76.90
76.90
0
2
759
10:32:18
76.70
76.90
76.70
-0.20
2
757
10:31:21
76.80
76.90
76.80
-0.10
2
755
10:31:04
76.80
76.90
76.80
-0.10
2
753
10:30:54
76.80
76.90
76.90
0
1
751
10:30:31
76.80
76.90
76.90
0
2
750
10:30:24
76.80
76.90
76.80
-0.10
2
748
10:30:20
76.80
76.90
76.90
0
1
746
10:30:20
76.80
76.90
76.90
0
4
745
10:30:20
76.80
76.90
76.90
0
2
741
10:30:18
76.80
76.90
76.90
0
2
739
10:29:39
76.70
76.90
76.70
-0.20
1
737
10:29:30
76.70
76.80
76.80
-0.10
1
736
10:29:27
76.70
76.90
76.90
0
2
735
10:29:27
76.70
76.90
76.70
-0.20
2
733
10:29:20
76.70
76.90
76.70
-0.20
1
731
10:29:16
76.80
76.90
76.80
-0.10
18
730
10:28:30
76.80
76.90
76.80
-0.10
2
712
10:28:11
76.80
76.90
76.90
0
2
710
10:27:53
76.80
76.90
76.90
0
2
708
10:27:44
76.80
76.90
76.80
-0.10
2
706
10:27:37
76.80
76.90
76.80
-0.10
1
704
10:27:33
76.80
76.90
76.80
-0.10
2
703
10:26:36
76.80
76.90
76.80
-0.10
2
701
10:26:04
76.80
76.90
76.90
0
2
699
10:25:39
76.80
76.90
76.80
-0.10
2
697
10:25:18
76.80
76.90
76.90
0
2
695
10:25:01
76.80
76.90
76.90
0
2
693
10:24:43
76.80
76.90
76.80
-0.10
2
691
10:24:42
76.80
76.90
76.80
-0.10
2
689
10:24:23
76.80
76.90
76.90
0
1
687
10:24:00
76.80
76.90
76.90
0
2
686
10:23:45
76.80
76.90
76.80
-0.10
2
684
10:23:39
76.80
76.90
76.80
-0.10
1
682
10:23:08
76.80
76.90
76.90
0
1
681
10:22:48
76.80
76.90
76.80
-0.10
2
680
10:22:40
76.80
76.90
76.90
0
2
678
10:21:53
76.80
76.90
76.90
0
2
676
10:21:51
76.80
76.90
76.80
-0.10
2
674
10:21:25
76.80
76.90
76.90
0
1
672
10:20:54
76.80
76.90
76.80
-0.10
2
671
10:20:39
76.80
76.90
76.80
-0.10
1
669
10:20:16
76.80
76.90
76.90
0
1
668
10:20:04
76.80
76.90
76.90
0
2
667
10:19:57
76.80
76.90
76.80
-0.10
2
665
10:19:47
76.80
76.90
76.90
0
2
663
10:19:03
76.80
76.90
76.90
0
1
661
10:19:00
76.80
76.90
76.80
-0.10
2
660
10:18:30
76.80
77.00
77.00
+0.10
1
658
10:18:03
76.90
77.00
76.80
-0.10
1
657
10:18:03
76.90
77.00
76.90
0
1
656
10:17:42
76.90
77.00
77.00
+0.10
2
655
10:17:26
76.80
77.00
77.00
+0.10
1
653
10:17:26
76.80
77.00
77.00
+0.10
2
652
10:17:10
76.90
77.00
76.90
0
7
650
10:17:06
76.90
77.00
76.90
0
2
643
10:16:09
76.90
77.00
76.90
0
2
641
10:15:35
76.90
77.00
77.00
+0.10
2
639
10:15:12
76.90
77.00
76.90
0
2
637
10:15:11
76.90
77.00
77.00
+0.10
1
635
10:14:50
76.90
77.00
77.00
+0.10
2
634
10:14:16
76.90
77.00
76.90
0
2
632
10:13:29
76.90
77.00
77.00
+0.10
2
630
10:13:19
76.90
77.00
76.90
0
2
628
10:13:18
76.90
77.00
77.00
+0.10
1
626
10:12:50
76.90
77.00
77.00
+0.10
1
625
10:12:36
77.00
77.10
77.00
+0.10
2
624
10:12:22
76.90
77.10
76.90
0
2
622
10:12:12
76.90
77.10
77.10
+0.20
2
620
10:11:55
76.90
77.10
77.10
+0.20
1
618
10:11:54
76.90
77.10
76.90
0
1
617
10:11:25
77.00
77.10
76.90
0
1
616
10:11:25
77.00
77.10
77.00
+0.10
1
615
10:11:23
77.00
77.10
77.10
+0.20
2
614
10:11:19
77.00
77.10
77.10
+0.20
1
612
10:10:28
76.90
77.10
77.10
+0.20
1
611
10:10:28
77.00
77.10
76.90
0
1
610
10:10:28
77.00
77.10
77.00
+0.10
1
609
10:09:35
76.90
77.10
77.10
+0.20
2
608
10:09:31
76.90
77.10
76.90
0
2
606
10:09:21
76.90
77.10
77.10
+0.20
1
604
10:09:16
76.90
77.10
77.10
+0.20
2
603
10:08:34
76.90
77.10
76.90
0
2
601
10:07:37
77.00
77.10
76.90
0
1
599
10:07:37
77.00
77.10
77.00
+0.10
1
598
10:07:12
77.00
77.10
77.10
+0.20
2
597
10:06:58
77.00
77.10
77.10
+0.20
2
595
10:06:40
77.00
77.10
77.00
+0.10
2
593
10:05:43
76.90
77.10
76.90
0
2
591
10:05:05
76.90
77.10
77.10
+0.20
2
589
10:04:46
77.00
77.10
76.90
0
1
587
10:04:46
77.00
77.10
77.00
+0.10
1
586
10:04:21
76.90
77.10
77.10
+0.20
2
585
10:04:21
76.90
77.00
77.00
+0.10
11
583
10:04:21
76.90
77.00
77.00
+0.10
2
572
10:04:04
76.90
77.00
76.90
0
1
570
10:03:49
77.00
77.10
77.00
+0.10
13
569
10:03:49
77.00
77.10
77.00
+0.10
2
556
10:03:49
77.00
77.10
77.00
+0.10
12
554
10:03:49
77.00
77.10
77.00
+0.10
2
542
10:03:23
77.00
77.10
77.00
+0.10
1
540
10:03:00
77.00
77.10
77.10
+0.20
2
539
10:02:52
77.00
77.10
77.00
+0.10
2
537
10:01:55
77.00
77.10
77.00
+0.10
2
535
10:01:44
77.00
77.10
77.10
+0.20
2
533
10:01:41
77.00
77.10
77.00
+0.10
1
531
10:00:58
77.00
77.10
77.00
+0.10
2
530
10:00:53
77.00
77.10
77.10
+0.20
2
528
10:00:46
77.00
77.10
77.10
+0.20
1
526
10:00:26
77.00
77.10
77.00
+0.10
2
525
10:00:22
77.10
77.20
77.10
+0.20
19
523
10:00:18
77.10
77.20
77.20
+0.30
1
504
10:00:00
77.10
77.20
77.10
+0.20
2
503
09:59:30
77.10
77.20
77.20
+0.30
1
501
09:59:28
77.20
77.30
77.20
+0.30
1
500
09:59:08
77.10
77.30
77.30
+0.40
2
499
09:59:06
77.10
77.30
77.30
+0.40
1
497
09:59:05
77.20
77.30
77.20
+0.30
4
496
09:59:04
77.20
77.30
77.20
+0.30
2
492
09:58:47
77.20
77.30
77.30
+0.40
2
490
09:58:07
77.20
77.30
77.20
+0.30
2
488
09:57:36
77.20
77.30
77.20
+0.30
1
486
09:57:10
77.20
77.30
77.20
+0.30
2
485
09:56:40
77.20
77.30
77.30
+0.40
2
483
09:56:30
77.20
77.30
77.30
+0.40
2
481
09:56:12
77.20
77.30
77.20
+0.30
2
479
09:55:30
77.20
77.30
77.30
+0.40
3
477
09:55:29
77.20
77.30
77.20
+0.30
1
474
09:55:16
77.20
77.30
77.30
+0.40
1
473
09:55:15
77.20
77.30
77.20
+0.30
2
472
09:54:48
77.20
77.30
77.30
+0.40
1
470
09:54:35
77.20
77.30
77.30
+0.40
2
469
09:54:18
77.20
77.30
77.20
+0.30
2
467
09:53:52
77.20
77.30
77.30
+0.40
2
465
09:53:34
77.20
77.30
77.20
+0.30
1
463
09:53:21
77.20
77.30
77.20
+0.30
2
462
09:52:56
77.20
77.30
77.30
+0.40
1
460
09:52:52
77.20
77.30
77.30
+0.40
1
459
09:52:29
77.20
77.30
77.30
+0.40
2
458
09:52:24
77.20
77.30
77.20
+0.30
2
456
09:51:27
77.20
77.30
77.20
+0.30
2
454
09:51:16
77.20
77.30
77.30
+0.40
2
452
09:50:30
77.20
77.30
77.20
+0.30
2
450
09:50:24
77.20
77.30
77.30
+0.40
2
448
09:50:16
77.20
77.30
77.30
+0.40
1
446
09:49:56
77.20
77.30
77.20
+0.30
1
445
09:49:33
77.20
77.30
77.20
+0.30
2
444
09:49:26
77.20
77.30
77.30
+0.40
2
442
09:49:26
77.20
77.30
77.30
+0.40
5
440
09:49:08
77.20
77.30
77.30
+0.40
2
435
09:48:55
77.20
77.30
77.30
+0.40
1
433
09:48:39
77.20
77.30
77.30
+0.40
2
432
09:48:36
77.20
77.30
77.20
+0.30
2
430
09:48:18
77.20
77.30
77.30
+0.40
2
428
09:48:17
77.20
77.30
77.20
+0.30
1
426
09:48:06
77.20
77.30
77.30
+0.40
1
425
09:47:39
77.20
77.30
77.20
+0.30
2
424
09:47:28
77.20
77.30
77.30
+0.40
1
422
09:46:42
77.10
77.30
77.10
+0.20
2
421
09:46:21
77.10
77.30
77.10
+0.20
1
419
09:46:20
77.10
77.30
77.30
+0.40
1
418
09:46:10
77.10
77.30
77.30
+0.40
2
417
09:46:03
77.10
77.30
77.30
+0.40
2
415
09:45:45
77.10
77.30
77.10
+0.20
2
413
09:45:40
77.10
77.20
77.20
+0.30
1
411
09:44:49
77.10
77.30
77.10
+0.20
2
410
09:44:05
77.10
77.30
77.30
+0.40
2
408
09:43:52
77.10
77.30
77.10
+0.20
2
406
09:43:25
77.10
77.30
77.30
+0.40
2
404
09:43:17
77.10
77.30
77.10
+0.20
5
402
09:42:55
77.10
77.30
77.10
+0.20
2
397
09:41:59
77.10
77.30
77.30
+0.40
2
395
09:41:58
77.10
77.30
77.10
+0.20
2
393
09:41:01
77.10
77.30
77.10
+0.20
2
391
09:40:48
77.10
77.30
77.30
+0.40
2
389
09:40:04
77.10
77.30
77.10
+0.20
2
387
09:39:54
77.10
77.20
77.20
+0.30
1
385
09:39:53
77.10
77.30
77.30
+0.40
2
384
09:39:31
77.10
77.30
77.30
+0.40
2
382
09:39:31
77.10
77.30
77.30
+0.40
1
380
09:39:31
77.10
77.20
77.20
+0.30
12
379
09:39:31
77.10
77.20
77.20
+0.30
1
367
09:39:31
77.00
77.10
77.10
+0.20
1
366
09:39:31
77.00
77.10
77.10
+0.20
1
365
09:39:31
77.00
77.10
77.10
+0.20
3
364
09:39:31
77.00
77.10
77.10
+0.20
15
361
09:39:07
77.00
77.10
77.00
+0.10
2
346
09:38:12
77.00
77.10
77.10
+0.20
2
344
09:38:10
77.00
77.10
77.00
+0.10
2
342
09:37:46
77.00
77.10
77.10
+0.20
2
340
09:37:13
77.10
77.20
77.10
+0.20
2
338
09:36:28
77.10
77.20
77.10
+0.20
1
336
09:36:22
77.10
77.20
77.10
+0.20
1
335
09:36:21
77.10
77.20
77.20
+0.30
1
334
09:36:21
77.10
77.20
77.10
+0.20
10
333
09:36:16
77.10
77.20
77.10
+0.20
2
323
09:35:42
77.10
77.20
77.10
+0.20
1
321
09:35:42
77.10
77.20
77.20
+0.30
2
320
09:35:35
77.10
77.20
77.20
+0.30
2
318
09:35:20
77.10
77.30
77.10
+0.20
1
316
09:35:19
77.10
77.30
77.10
+0.20
2
315
09:35:01
77.10
77.30
77.10
+0.20
1
313
09:34:56
77.20
77.30
77.20
+0.30
1
312
09:34:55
77.20
77.30
77.20
+0.30
15
311
09:34:25
77.20
77.40
77.20
+0.30
1
296
09:34:22
77.30
77.40
77.20
+0.30
1
295
09:34:22
77.30
77.40
77.30
+0.40
1
294
09:33:34
77.30
77.40
77.40
+0.50
2
293
09:33:28
77.20
77.40
77.20
+0.30
1
291
09:33:27
77.20
77.40
77.40
+0.50
1
290
09:33:25
77.30
77.40
77.20
+0.30
1
289
09:33:25
77.30
77.40
77.30
+0.40
1
288
09:32:56
77.30
77.40
77.40
+0.50
2
287
09:32:37
77.30
77.40
77.30
+0.40
1
285
09:32:28
77.30
77.40
77.30
+0.40
2
284
09:31:31
77.30
77.40
77.30
+0.40
2
282
09:31:29
77.30
77.40
77.40
+0.50
2
280
09:31:16
77.30
77.40
77.30
+0.40
1
278
09:31:14
77.30
77.40
77.40
+0.50
1
277
09:30:34
77.30
77.40
77.30
+0.40
2
276
09:30:21
77.30
77.40
77.40
+0.50
2
274
09:29:41
77.30
77.40
77.30
+0.40
1
272
09:29:36
77.30
77.40
77.40
+0.50
1
271
09:29:36
77.30
77.40
77.30
+0.40
2
270
09:29:29
77.30
77.40
77.40
+0.50
1
268
09:29:28
77.30
77.40
77.30
+0.40
1
267
09:29:27
77.30
77.40
77.30
+0.40
1
266
09:29:26
77.30
77.40
77.40
+0.50
5
265
09:29:26
77.30
77.40
77.40
+0.50
1
260
09:29:24
77.30
77.40
77.40
+0.50
2
259
09:29:11
77.30
77.40
77.40
+0.50
1
257
09:29:04
77.30
77.40
77.40
+0.50
1
256
09:28:55
77.30
77.40
77.40
+0.50
1
255
09:28:47
77.20
77.40
77.40
+0.50
1
254
09:28:42
77.20
77.40
77.20
+0.30
1
253
09:28:40
77.20
77.40
77.20
+0.30
2
252
09:28:36
77.20
77.30
77.30
+0.40
1
250
09:28:18
77.20
77.40
77.20
+0.30
2
249
09:28:17
77.20
77.40
77.40
+0.50
1
247
09:28:17
77.20
77.40
77.40
+0.50
12
246
09:28:07
77.30
77.40
77.30
+0.40
1
234
09:28:06
77.20
77.40
77.40
+0.50
1
233
09:28:06
77.30
77.40
77.30
+0.40
9
232
09:28:06
77.30
77.40
77.40
+0.50
6
223
09:28:06
77.30
77.40
77.40
+0.50
1
217
09:28:06
77.30
77.40
77.40
+0.50
3
216
09:28:06
77.30
77.40
77.40
+0.50
4
213
09:28:06
77.30
77.40
77.40
+0.50
4
209
09:28:06
77.30
77.40
77.40
+0.50
1
205
09:28:06
77.30
77.40
77.40
+0.50
25
204
09:28:06
77.30
77.40
77.40
+0.50
14
179
09:28:06
77.30
77.40
77.40
+0.50
1
165
09:27:43
77.30
77.40
77.40
+0.50
2
164
09:27:42
77.30
77.40
77.30
+0.40
2
162
09:27:24
77.30
77.40
77.40
+0.50
1
160
09:27:17
77.30
77.40
77.40
+0.50
1
159
09:27:17
77.30
77.40
77.40
+0.50
2
158
09:26:47
77.30
77.40
77.40
+0.50
1
156
09:26:45
77.30
77.40
77.30
+0.40
2
155
09:26:37
77.30
77.40
77.30
+0.40
1
153
09:25:48
77.20
77.40
77.20
+0.30
2
152
09:25:17
77.20
77.40
77.40
+0.50
1
150
09:25:10
77.20
77.40
77.40
+0.50
2
149
09:25:06
77.20
77.40
77.40
+0.50
2
147
09:24:51
77.30
77.40
77.20
+0.30
1
145
09:24:51
77.30
77.40
77.30
+0.40
1
144
09:24:40
77.20
77.30
77.30
+0.40
1
143
09:24:24
77.20
77.40
77.40
+0.50
1
142
09:23:54
77.20
77.40
77.20
+0.30
2
141
09:23:06
77.20
77.40
77.40
+0.50
2
139
09:22:57
77.20
77.40
77.20
+0.30
2
137
09:22:47
77.20
77.40
77.40
+0.50
1
135
09:22:29
77.20
77.40
77.40
+0.50
1
134
09:22:28
77.20
77.40
77.40
+0.50
2
133
09:22:00
77.30
77.40
77.30
+0.40
2
131
09:21:32
77.30
77.40
77.40
+0.50
1
129
09:21:03
77.30
77.40
77.30
+0.40
2
128
09:21:00
77.30
77.40
77.40
+0.50
2
126
09:20:17
77.30
77.40
77.40
+0.50
1
124
09:20:06
77.20
77.40
77.20
+0.30
2
123
09:19:53
77.20
77.40
77.40
+0.50
2
121
09:19:09
77.20
77.40
77.20
+0.30
2
119
09:19:02
77.20
77.40
77.40
+0.50
1
117
09:18:53
77.20
77.40
77.40
+0.50
2
116
09:18:47
77.10
77.30
77.30
+0.40
2
114
09:18:34
77.10
77.30
77.10
+0.20
16
112
09:18:17
77.10
77.30
77.30
+0.40
1
96
09:18:12
77.10
77.30
77.10
+0.20
2
95
09:17:58
77.10
77.30
77.30
+0.40
1
93
09:17:32
77.10
77.30
77.30
+0.40
1
92
09:17:15
77.10
77.30
77.10
+0.20
2
91
09:17:14
77.10
77.30
77.30
+0.40
2
89
09:16:59
77.20
77.30
77.20
+0.30
8
87
09:16:48
77.20
77.30
77.30
+0.40
2
79
09:16:18
77.20
77.30
77.20
+0.30
2
77
09:15:21
77.20
77.40
77.20
+0.30
2
75
09:15:02
77.20
77.40
77.40
+0.50
1
73
09:14:41
77.20
77.30
77.30
+0.40
2
72
09:14:38
77.20
77.30
77.30
+0.40
2
70
09:14:24
77.20
77.30
77.20
+0.30
2
68
09:13:28
77.10
77.30
77.10
+0.20
2
66
09:13:17
77.10
77.30
77.30
+0.40
1
64
09:12:47
77.10
77.30
77.30
+0.40
1
63
09:12:45
77.10
77.30
77.30
+0.40
3
62
09:12:35
77.10
77.30
77.30
+0.40
2
59
09:12:31
77.10
77.30
77.10
+0.20
2
57
09:12:26
77.20
77.30
77.20
+0.30
3
55
09:12:17
77.20
77.30
77.30
+0.40
1
52
09:12:01
77.10
77.30
77.30
+0.40
2
51
09:11:34
77.10
77.30
77.10
+0.20
2
49
09:10:37
77.10
77.40
77.10
+0.20
2
47
09:10:29
77.10
77.40
77.40
+0.50
2
45
09:10:17
77.10
77.40
77.40
+0.50
1
43
09:09:40
77.10
77.40
77.10
+0.20
2
42
09:09:23
77.10
77.30
77.30
+0.40
2
40
09:08:43
77.00
77.30
77.00
+0.10
2
38
09:08:32
77.00
77.30
77.30
+0.40
1
36
09:08:23
77.00
77.30
77.30
+0.40
2
35
09:08:02
77.00
77.30
77.30
+0.40
1
33
09:07:46
77.00
77.30
77.00
+0.10
2
32
09:07:43
77.10
77.30
77.10
+0.20
3
30
09:06:49
77.10
77.40
77.10
+0.20
2
27
09:06:48
77.10
77.40
77.40
+0.50
2
25
09:06:17
77.10
77.40
77.40
+0.50
2
23
09:05:52
77.10
77.40
77.10
+0.20
2
21
09:05:22
77.10
77.40
77.10
+0.20
1
19
09:05:02
77.10
77.40
77.40
+0.50
1
18
09:04:55
77.10
77.40
77.10
+0.20
2
17
09:04:27
77.00
77.40
77.40
+0.50
1
15
09:04:17
77.00
77.40
77.40
+0.50
1
14
09:04:11
77.00
77.40
77.40
+0.50
2
13
09:04:11
77.00
77.40
77.40
+0.50
2
11
09:03:58
77.10
77.40
77.00
+0.10
1
9
09:03:58
77.10
77.40
77.10
+0.20
1
8
09:03:01
77.10
77.50
77.10
+0.20
2
7
09:01:33
77.10
77.50
77.50
+0.60
2
5
09:00:02
--
--
77.00
+0.10
3
3
其他人也逛...
麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券
App Store Card $ 6000 - 數位序號
NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF
Apple iPhone 17 (256G)
舒潔 棉柔厚韌抽取衛生紙 110抽X30包/箱
【享樂券】統一超商50元虛擬商品卡_電子憑證
PChome 購物儲值10, 000元
舒潔 棉柔舒適抽取衛生紙 100抽x12包x6串/箱
Samsung Galaxy A36 5G (8G/128G)
CyberPower 1500VA 在線互動式 正弦波不斷電系統(CP1500PFCLCDa)
Apple iPhone 17 (256G)
PChome 購物儲值1, 000元
SONY WH-1000XM6 無線藍牙降噪耳罩式耳機
AirPods Pro 3
App Store Card $ 1000 - 數位序號
個股名稱
日月光投控ADR26日上漲0.17美元...
美國查緝委內瑞拉原油出口 下週...
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
‧
京元電明年資本支出393.72億元 ...
‧
台股週線收紅859點 市值增逾2.7...
‧
聯電ADR26日上漲0.02美元漲幅0....
更多
加密貨幣
比特幣
BTC
87381.47
145.96
0.17%
以太幣
ETH
2925.83
22.20
0.76%
瑞波幣
XRP
1.84
0.01
0.45%
比特幣現金
BCH
597.90
8.53
1.45%
萊特幣
LTC
76.78
1.10
1.46%
卡達幣
ADA
0.351659
0.01
2.46%
波場幣
TRX
0.280116
0.00
0.52%
恆星幣
XLM
0.212522
0.00
1.34%
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。
