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
《指標》VIX指數升6%
熱門
大樂透第114117期開獎
更新報價
青 雲
(5386)
電腦/周邊設備
上櫃
78.70
▲+2.40
+3.15%
1.71
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+2.40
2,162
78.60
25
78.70
3
77.40
80.50
76.70
76.30
+ 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
78.60
78.70
78.70
+2.40
7
2162
13:30:00
78.60
78.70
78.70
+2.40
113
2155
13:24:16
78.70
78.90
78.70
+2.40
3
2042
13:24:00
78.80
78.90
78.70
+2.40
6
2039
13:24:00
78.80
78.90
78.80
+2.50
2
2033
13:23:47
78.70
78.80
78.80
+2.50
2
2031
13:23:47
78.80
78.90
78.80
+2.50
1
2029
13:23:40
78.80
78.90
78.80
+2.50
1
2028
13:22:40
78.70
78.80
78.80
+2.50
2
2027
13:22:05
78.80
78.90
78.80
+2.50
5
2025
13:21:30
78.80
79.00
78.80
+2.50
1
2020
13:21:27
78.80
79.00
78.80
+2.50
1
2019
13:21:13
78.80
79.00
78.80
+2.50
6
2018
13:21:13
78.80
78.90
78.90
+2.60
1
2012
13:20:43
78.90
79.00
78.90
+2.60
1
2011
13:20:30
78.90
79.00
78.90
+2.60
1
2010
13:18:25
78.90
79.00
78.90
+2.60
5
2009
13:17:31
78.80
79.00
79.00
+2.70
1
2004
13:17:29
78.90
79.00
78.90
+2.60
1
2003
13:17:29
78.90
79.00
78.90
+2.60
3
2002
13:17:18
78.90
79.00
78.90
+2.60
3
1999
13:17:17
78.90
79.00
78.90
+2.60
1
1996
13:17:09
78.90
79.00
78.90
+2.60
1
1995
13:16:53
78.90
79.00
79.00
+2.70
1
1994
13:16:42
78.90
79.00
79.00
+2.70
2
1993
13:15:38
78.90
79.00
79.00
+2.70
1
1991
13:15:16
78.80
78.90
78.90
+2.60
7
1990
13:15:16
78.80
78.90
78.80
+2.50
1
1983
13:14:50
78.80
78.90
78.90
+2.60
1
1982
13:14:22
78.90
79.00
78.90
+2.60
7
1981
13:14:12
79.00
79.10
79.00
+2.70
1
1974
13:13:03
79.00
79.10
79.00
+2.70
5
1973
13:12:03
79.00
79.10
79.10
+2.80
1
1968
13:10:57
79.00
79.10
79.00
+2.70
1
1967
13:10:50
79.00
79.10
79.00
+2.70
1
1966
13:10:19
78.90
79.10
78.90
+2.60
1
1965
13:10:15
79.00
79.10
78.90
+2.60
3
1964
13:10:15
79.00
79.10
79.00
+2.70
3
1961
13:10:03
79.00
79.10
79.00
+2.70
2
1958
13:09:41
79.00
79.10
79.00
+2.70
10
1956
13:09:19
79.00
79.10
79.00
+2.70
1
1946
13:09:04
79.00
79.10
79.00
+2.70
1
1945
13:08:55
79.00
79.10
79.00
+2.70
2
1944
13:08:39
79.00
79.10
79.00
+2.70
9
1942
13:08:29
79.00
79.10
79.00
+2.70
3
1933
13:07:26
79.10
79.20
79.10
+2.80
1
1930
13:07:12
79.10
79.20
79.10
+2.80
3
1929
13:06:30
79.10
79.20
79.10
+2.80
1
1926
13:05:57
79.10
79.20
79.20
+2.90
1
1925
13:04:20
79.00
79.10
79.10
+2.80
1
1924
13:04:17
79.00
79.20
79.20
+2.90
1
1923
13:02:25
79.00
79.20
79.20
+2.90
6
1922
13:02:25
79.00
79.20
79.20
+2.90
5
1916
13:02:10
78.90
79.10
79.10
+2.80
5
1911
13:02:00
78.90
79.00
79.00
+2.70
1
1906
13:00:24
78.90
79.00
79.00
+2.70
1
1905
13:00:04
79.00
79.30
79.00
+2.70
2
1904
12:59:57
79.00
79.30
79.00
+2.70
1
1902
12:59:08
79.00
79.30
79.00
+2.70
12
1901
12:58:08
79.30
79.40
79.00
+2.70
6
1889
12:58:08
79.30
79.40
79.10
+2.80
3
1883
12:58:08
79.30
79.40
79.20
+2.90
4
1880
12:58:08
79.30
79.40
79.30
+3.00
2
1876
12:57:06
79.30
79.40
79.40
+3.10
3
1874
12:56:44
79.30
79.40
79.40
+3.10
1
1871
12:55:57
79.40
79.60
79.40
+3.10
3
1870
12:55:52
79.50
79.60
79.50
+3.20
1
1867
12:55:35
79.40
79.50
79.50
+3.20
4
1866
12:55:35
79.40
79.50
79.50
+3.20
5
1862
12:54:38
79.40
79.50
79.40
+3.10
1
1857
12:54:36
79.40
79.50
79.50
+3.20
1
1856
12:53:03
79.40
79.50
79.50
+3.20
3
1855
12:50:59
79.50
79.60
79.50
+3.20
1
1852
12:50:52
79.40
79.50
79.50
+3.20
1
1851
12:50:52
79.40
79.50
79.50
+3.20
1
1850
12:50:39
79.50
79.60
79.50
+3.20
2
1849
12:50:28
79.50
79.60
79.60
+3.30
1
1847
12:50:07
79.50
79.60
79.60
+3.30
2
1846
12:50:02
79.40
79.60
79.60
+3.30
2
1844
12:49:27
79.40
79.50
79.50
+3.20
1
1842
12:49:23
79.40
79.50
79.50
+3.20
1
1841
12:49:23
79.40
79.50
79.50
+3.20
1
1840
12:49:10
79.40
79.50
79.50
+3.20
1
1839
12:48:04
79.40
79.50
79.50
+3.20
2
1838
12:47:43
79.40
79.50
79.50
+3.20
1
1836
12:45:40
79.40
79.50
79.50
+3.20
1
1835
12:45:21
79.40
79.50
79.50
+3.20
1
1834
12:45:01
79.40
79.50
79.50
+3.20
6
1833
12:44:34
79.40
79.50
79.40
+3.10
1
1827
12:42:02
79.30
79.40
79.40
+3.10
1
1826
12:38:10
79.20
79.40
79.40
+3.10
5
1825
12:37:18
79.20
79.30
79.30
+3.00
1
1820
12:36:11
79.20
79.30
79.30
+3.00
1
1819
12:34:12
79.30
79.40
79.30
+3.00
1
1818
12:33:11
79.30
79.40
79.30
+3.00
1
1817
12:30:53
79.30
79.40
79.30
+3.00
1
1816
12:30:21
79.10
79.30
79.30
+3.00
5
1815
12:29:03
79.10
79.30
79.10
+2.80
6
1810
12:27:55
79.00
79.20
79.20
+2.90
6
1804
12:27:26
79.00
79.10
79.10
+2.80
1
1798
12:26:17
79.00
79.20
79.00
+2.70
3
1797
12:25:58
79.10
79.20
79.10
+2.80
1
1794
12:24:57
79.10
79.20
79.10
+2.80
1
1793
12:21:45
78.80
79.00
79.00
+2.70
2
1792
12:20:14
78.90
79.10
78.90
+2.60
1
1790
12:18:26
79.10
79.20
78.70
+2.40
2
1789
12:18:26
79.10
79.20
78.80
+2.50
3
1787
12:18:26
79.10
79.20
78.90
+2.60
1
1784
12:18:26
79.10
79.20
79.00
+2.70
3
1783
12:18:26
79.10
79.20
79.10
+2.80
1
1780
12:14:58
78.90
79.00
79.00
+2.70
7
1779
12:12:37
78.80
78.90
78.90
+2.60
1
1772
12:10:08
78.80
78.90
78.90
+2.60
1
1771
12:06:10
78.70
78.90
78.90
+2.60
7
1770
12:05:57
78.70
78.80
78.80
+2.50
5
1763
12:05:54
78.80
78.90
78.80
+2.50
1
1758
12:04:33
78.80
78.90
78.80
+2.50
1
1757
12:04:16
78.80
78.90
78.80
+2.50
2
1756
12:03:50
78.80
78.90
78.80
+2.50
1
1754
12:03:04
78.80
78.90
78.80
+2.50
1
1753
12:02:25
78.90
79.00
78.90
+2.60
3
1752
12:02:20
78.90
79.00
78.90
+2.60
1
1749
12:00:57
78.90
79.00
78.90
+2.60
1
1748
11:57:09
78.80
78.90
78.90
+2.60
1
1747
11:56:52
78.80
78.90
78.90
+2.60
1
1746
11:56:32
78.90
79.00
78.90
+2.60
1
1745
11:56:07
78.80
78.90
78.90
+2.60
1
1744
11:54:59
78.90
79.10
78.90
+2.60
2
1743
11:54:55
78.90
79.00
79.00
+2.70
1
1741
11:54:33
78.90
79.10
78.90
+2.60
1
1740
11:54:12
78.90
79.10
78.90
+2.60
4
1739
11:54:10
78.90
79.00
79.00
+2.70
1
1735
11:53:21
78.90
79.00
79.00
+2.70
1
1734
11:53:05
79.00
79.20
79.00
+2.70
1
1733
11:52:44
79.20
79.30
79.00
+2.70
12
1732
11:52:44
79.20
79.30
79.10
+2.80
9
1720
11:52:44
79.20
79.30
79.20
+2.90
4
1711
11:51:48
79.20
79.30
79.20
+2.90
2
1707
11:49:35
79.30
79.40
79.30
+3.00
1
1705
11:49:25
79.30
79.40
79.30
+3.00
1
1704
11:48:51
79.20
79.40
79.20
+2.90
1
1703
11:48:13
79.30
79.40
79.30
+3.00
1
1702
11:48:06
79.30
79.40
79.30
+3.00
2
1701
11:46:35
79.30
79.50
79.30
+3.00
1
1699
11:45:57
79.30
79.50
79.30
+3.00
1
1698
11:45:51
79.40
79.50
79.40
+3.10
1
1697
11:41:03
79.20
79.40
79.40
+3.10
1
1696
11:40:59
79.20
79.30
79.30
+3.00
2
1695
11:40:12
79.40
79.60
79.30
+3.00
6
1693
11:40:12
79.40
79.60
79.40
+3.10
4
1687
11:39:24
79.40
79.60
79.40
+3.10
1
1683
11:39:14
79.40
79.60
79.40
+3.10
1
1682
11:38:57
79.50
79.60
79.50
+3.20
1
1681
11:38:38
79.50
79.60
79.50
+3.20
4
1680
11:36:41
79.60
79.70
79.60
+3.30
1
1676
11:35:07
79.60
79.70
79.60
+3.30
2
1675
11:30:29
79.50
79.60
79.70
+3.40
1
1673
11:30:29
79.50
79.60
79.60
+3.30
1
1672
11:30:28
79.50
79.60
79.50
+3.20
1
1671
11:29:48
79.60
79.70
79.60
+3.30
2
1670
11:29:43
79.60
79.70
79.60
+3.30
5
1668
11:29:06
79.60
79.70
79.60
+3.30
1
1663
11:28:01
79.60
79.70
79.70
+3.40
1
1662
11:27:38
79.60
79.70
79.70
+3.40
2
1661
11:27:24
79.60
79.70
79.70
+3.40
1
1659
11:27:09
79.70
79.80
79.70
+3.40
1
1658
11:26:47
79.70
79.80
79.70
+3.40
5
1657
11:26:43
79.70
79.80
79.80
+3.50
1
1652
11:24:38
79.80
79.90
79.80
+3.50
1
1651
11:24:15
79.70
79.80
79.70
+3.40
1
1650
11:23:18
79.80
79.90
79.80
+3.50
1
1649
11:22:59
79.80
79.90
79.80
+3.50
1
1648
11:22:39
79.80
79.90
79.80
+3.50
1
1647
11:22:20
79.70
79.80
79.80
+3.50
2
1646
11:21:37
79.70
79.80
79.80
+3.50
2
1644
11:21:22
79.70
79.80
79.70
+3.40
1
1642
11:21:11
79.70
79.80
79.70
+3.40
2
1641
11:20:30
79.70
79.80
79.80
+3.50
1
1639
11:20:02
79.70
79.80
79.80
+3.50
2
1638
11:19:05
79.80
79.90
79.80
+3.50
6
1636
11:17:43
79.80
79.90
79.80
+3.50
1
1630
11:16:09
79.80
79.90
79.80
+3.50
1
1629
11:15:17
79.90
80.00
79.80
+3.50
1
1628
11:15:17
79.90
80.00
79.90
+3.60
3
1627
11:15:15
79.90
80.00
79.90
+3.60
1
1624
11:13:37
79.90
80.00
79.90
+3.60
1
1623
11:12:51
79.90
80.00
80.00
+3.70
1
1622
11:12:35
79.90
80.00
80.00
+3.70
1
1621
11:11:14
79.90
80.10
80.10
+3.80
2
1620
11:11:11
80.00
80.10
80.00
+3.70
1
1618
11:10:58
79.90
80.00
80.00
+3.70
2
1617
11:10:34
80.00
80.10
80.00
+3.70
3
1615
11:10:00
80.10
80.20
80.10
+3.80
1
1612
11:09:56
80.00
80.10
80.10
+3.80
5
1611
11:09:06
80.00
80.10
80.10
+3.80
1
1606
11:08:55
80.00
80.10
80.10
+3.80
1
1605
11:08:55
80.00
80.10
80.10
+3.80
3
1604
11:08:11
80.00
80.10
80.00
+3.70
1
1601
11:08:04
80.00
80.10
80.00
+3.70
1
1600
11:07:24
80.00
80.10
80.00
+3.70
1
1599
11:06:42
80.00
80.10
80.00
+3.70
1
1598
11:06:37
80.00
80.10
80.00
+3.70
1
1597
11:05:22
79.90
80.00
80.00
+3.70
1
1596
11:04:58
80.00
80.10
80.10
+3.80
1
1595
11:04:58
80.00
80.10
80.10
+3.80
1
1594
11:04:54
80.00
80.10
80.00
+3.70
1
1593
11:04:48
80.00
80.10
80.00
+3.70
1
1592
11:04:43
80.00
80.10
80.00
+3.70
2
1591
11:04:28
80.00
80.10
80.00
+3.70
1
1589
11:04:15
80.00
80.10
80.00
+3.70
1
1588
11:04:00
80.00
80.10
80.00
+3.70
1
1587
11:03:50
80.00
80.10
80.00
+3.70
4
1586
11:03:40
80.00
80.10
80.00
+3.70
1
1582
11:03:13
80.10
80.20
80.10
+3.80
1
1581
11:03:00
80.10
80.20
80.10
+3.80
5
1580
11:02:04
80.10
80.20
80.10
+3.80
1
1575
11:00:53
80.20
80.30
80.20
+3.90
1
1574
10:59:51
80.00
80.30
80.30
+4.00
1
1573
10:59:18
80.00
80.10
80.40
+4.10
2
1572
10:59:18
80.00
80.10
80.30
+4.00
1
1570
10:59:18
80.00
80.10
80.20
+3.90
5
1569
10:59:18
80.00
80.10
80.10
+3.80
2
1564
10:59:14
80.00
80.10
80.00
+3.70
1
1562
10:59:07
80.00
80.10
80.00
+3.70
1
1561
10:58:24
80.10
80.20
80.10
+3.80
1
1560
10:58:22
80.00
80.10
80.10
+3.80
4
1559
10:56:50
80.00
80.10
80.10
+3.80
1
1555
10:56:47
80.00
80.10
80.10
+3.80
1
1554
10:55:57
80.00
80.10
80.10
+3.80
4
1553
10:55:54
80.10
80.20
80.10
+3.80
1
1549
10:55:45
80.10
80.20
80.10
+3.80
1
1548
10:55:36
80.10
80.20
80.00
+3.70
2
1547
10:55:36
80.10
80.20
80.10
+3.80
1
1545
10:55:25
80.10
80.20
80.10
+3.80
2
1544
10:55:22
80.10
80.20
80.10
+3.80
2
1542
10:54:40
80.10
80.20
80.10
+3.80
1
1540
10:54:37
80.10
80.20
80.10
+3.80
1
1539
10:54:21
80.10
80.20
80.10
+3.80
1
1538
10:54:12
80.20
80.30
80.10
+3.80
2
1537
10:54:12
80.20
80.30
80.20
+3.90
1
1535
10:54:05
80.20
80.30
80.20
+3.90
2
1534
10:54:00
80.30
80.40
80.30
+4.00
1
1532
10:53:59
80.30
80.40
80.30
+4.00
2
1531
10:53:57
80.30
80.40
80.30
+4.00
1
1529
10:53:46
80.30
80.40
80.30
+4.00
1
1528
10:53:40
80.40
80.50
80.40
+4.10
1
1527
10:53:38
80.40
80.50
80.40
+4.10
2
1526
10:53:37
80.40
80.50
80.50
+4.20
3
1524
10:53:37
80.40
80.50
80.50
+4.20
3
1521
10:53:37
80.40
80.50
80.50
+4.20
1
1518
10:53:08
80.40
80.50
80.50
+4.20
1
1517
10:53:07
80.40
80.50
80.50
+4.20
1
1516
10:52:59
80.40
80.50
80.50
+4.20
4
1515
10:52:57
80.40
80.50
80.50
+4.20
1
1511
10:52:56
80.40
80.50
80.50
+4.20
2
1510
10:52:52
80.40
80.50
80.50
+4.20
1
1508
10:52:51
80.40
80.50
80.50
+4.20
1
1507
10:52:50
80.40
80.50
80.50
+4.20
1
1506
10:52:43
80.40
80.50
80.50
+4.20
1
1505
10:52:36
80.30
80.40
80.40
+4.10
2
1504
10:52:36
80.10
80.30
80.30
+4.00
3
1502
10:52:34
80.10
80.30
80.30
+4.00
1
1499
10:52:32
80.10
80.30
80.30
+4.00
1
1498
10:52:32
80.10
80.30
80.30
+4.00
2
1497
10:52:32
80.10
80.20
80.20
+3.90
14
1495
10:52:22
80.00
80.10
80.10
+3.80
11
1481
10:52:22
79.90
80.00
80.00
+3.70
48
1470
10:52:22
79.90
80.00
80.00
+3.70
5
1422
10:52:19
79.90
80.00
80.00
+3.70
2
1417
10:52:17
79.90
80.00
80.00
+3.70
1
1415
10:52:17
79.90
80.00
80.00
+3.70
5
1414
10:52:16
79.90
80.00
80.00
+3.70
6
1409
10:52:11
79.90
80.00
80.00
+3.70
1
1403
10:52:10
79.90
80.00
80.00
+3.70
3
1402
10:52:07
79.90
80.00
80.00
+3.70
1
1399
10:51:53
79.90
80.00
80.00
+3.70
1
1398
10:51:48
79.90
80.00
80.00
+3.70
2
1397
10:51:39
79.90
80.00
80.00
+3.70
1
1395
10:51:38
79.90
80.00
80.00
+3.70
1
1394
10:51:29
79.90
80.00
80.00
+3.70
1
1393
10:51:24
79.90
80.00
80.00
+3.70
1
1392
10:51:19
79.80
79.90
80.00
+3.70
6
1391
10:51:19
79.80
79.90
79.90
+3.60
2
1385
10:51:05
79.90
80.00
79.90
+3.60
6
1383
10:50:54
79.90
80.00
80.00
+3.70
1
1377
10:50:30
79.80
79.90
79.90
+3.60
2
1376
10:50:23
79.80
79.90
79.90
+3.60
8
1374
10:50:21
79.80
79.90
79.90
+3.60
1
1366
10:50:17
79.80
79.90
79.90
+3.60
1
1365
10:50:17
79.80
79.90
79.80
+3.50
1
1364
10:49:47
79.80
79.90
79.80
+3.50
1
1363
10:49:34
79.80
79.90
79.90
+3.60
1
1362
10:49:28
79.80
79.90
79.90
+3.60
1
1361
10:49:26
79.80
79.90
79.90
+3.60
2
1360
10:49:23
79.80
79.90
79.90
+3.60
1
1358
10:49:22
79.80
79.90
79.80
+3.50
2
1357
10:49:16
79.80
79.90
79.90
+3.60
1
1355
10:49:00
79.70
79.90
79.90
+3.60
1
1354
10:48:33
79.70
79.90
79.90
+3.60
1
1353
10:48:24
79.70
79.90
79.90
+3.60
1
1352
10:48:22
79.70
79.80
79.80
+3.50
1
1351
10:48:21
79.70
79.80
79.80
+3.50
1
1350
10:48:16
79.70
79.80
79.80
+3.50
1
1349
10:48:02
79.70
79.80
79.80
+3.50
1
1348
10:48:01
79.70
79.80
79.80
+3.50
1
1347
10:48:01
79.70
79.80
79.80
+3.50
1
1346
10:47:57
79.70
79.80
79.80
+3.50
2
1345
10:47:53
79.70
79.80
79.80
+3.50
1
1343
10:47:51
79.70
79.80
79.80
+3.50
1
1342
10:47:48
79.70
79.80
79.80
+3.50
1
1341
10:47:47
79.70
79.80
79.80
+3.50
3
1340
10:47:34
79.70
79.80
79.80
+3.50
3
1337
10:47:12
79.70
79.80
79.80
+3.50
1
1334
10:46:57
79.70
79.80
79.70
+3.40
1
1333
10:46:32
79.60
79.80
79.80
+3.50
1
1332
10:46:15
79.50
79.70
79.70
+3.40
22
1331
10:46:15
79.50
79.70
79.70
+3.40
11
1309
10:46:13
79.50
79.70
79.70
+3.40
1
1298
10:46:10
79.50
79.60
79.60
+3.30
4
1297
10:46:10
79.50
79.60
79.60
+3.30
5
1293
10:43:57
79.30
79.50
79.50
+3.20
6
1288
10:43:57
79.30
79.50
79.50
+3.20
5
1282
10:43:32
79.30
79.40
79.40
+3.10
1
1277
10:41:43
79.30
79.40
79.40
+3.10
2
1276
10:41:41
79.20
79.30
79.30
+3.00
2
1274
10:41:16
79.20
79.30
79.20
+2.90
1
1272
10:40:26
79.30
79.40
79.30
+3.00
5
1271
10:40:10
79.40
79.50
79.40
+3.10
3
1266
10:38:05
79.50
79.60
79.50
+3.20
4
1263
10:36:41
79.50
79.60
79.50
+3.20
1
1259
10:36:40
79.50
79.60
79.50
+3.20
1
1258
10:36:23
79.50
79.60
79.50
+3.20
1
1257
10:35:39
79.50
79.60
79.60
+3.30
1
1256
10:34:33
79.50
79.60
79.60
+3.30
1
1255
10:34:24
79.50
79.60
79.50
+3.20
1
1254
10:34:11
79.50
79.60
79.50
+3.20
1
1253
10:33:43
79.50
79.60
79.50
+3.20
1
1252
10:33:33
79.50
79.60
79.50
+3.20
1
1251
10:33:15
79.50
79.60
79.50
+3.20
1
1250
10:32:43
79.60
79.70
79.60
+3.30
9
1249
10:32:41
79.60
79.70
79.70
+3.40
1
1240
10:32:41
79.60
79.70
79.70
+3.40
1
1239
10:32:41
79.60
79.70
79.70
+3.40
6
1238
10:31:57
79.60
79.70
79.60
+3.30
1
1232
10:31:41
79.60
79.70
79.60
+3.30
2
1231
10:31:40
79.60
79.70
79.60
+3.30
2
1229
10:30:30
79.60
79.70
79.60
+3.30
1
1227
10:30:19
79.60
79.70
79.70
+3.40
2
1226
10:30:06
79.50
79.70
79.70
+3.40
1
1224
10:30:01
79.50
79.60
79.70
+3.40
1
1223
10:30:01
79.50
79.60
79.60
+3.30
1
1222
10:29:22
79.60
79.70
79.60
+3.30
2
1221
10:29:19
79.60
79.70
79.60
+3.30
1
1219
10:29:16
79.60
79.70
79.60
+3.30
1
1218
10:29:14
79.60
79.70
79.60
+3.30
1
1217
10:28:42
79.50
79.60
79.60
+3.30
1
1216
10:27:56
79.50
79.60
79.60
+3.30
2
1215
10:27:56
79.50
79.60
79.60
+3.30
1
1213
10:27:19
79.50
79.60
79.50
+3.20
3
1212
10:27:13
79.50
79.60
79.60
+3.30
5
1209
10:27:13
79.50
79.60
79.60
+3.30
17
1204
10:27:10
79.50
79.60
79.60
+3.30
2
1187
10:26:41
79.50
79.60
79.50
+3.20
1
1185
10:26:03
79.40
79.50
79.50
+3.20
1
1184
10:25:52
79.40
79.50
79.50
+3.20
1
1183
10:24:55
79.40
79.50
79.50
+3.20
2
1182
10:24:49
79.40
79.50
79.50
+3.20
1
1180
10:24:40
79.40
79.50
79.50
+3.20
1
1179
10:24:02
79.40
79.50
79.50
+3.20
13
1178
10:23:52
79.30
79.40
79.40
+3.10
1
1165
10:23:34
79.30
79.40
79.30
+3.00
1
1164
10:23:26
79.30
79.40
79.30
+3.00
1
1163
10:21:18
79.30
79.50
79.50
+3.20
1
1162
10:20:59
79.30
79.50
79.50
+3.20
1
1161
10:20:36
79.30
79.50
79.50
+3.20
2
1160
10:20:03
79.40
79.50
79.40
+3.10
1
1158
10:19:57
79.40
79.50
79.40
+3.10
1
1157
10:19:18
79.30
79.40
79.40
+3.10
3
1156
10:17:58
79.40
79.50
79.40
+3.10
5
1153
10:17:39
79.40
79.60
79.40
+3.10
1
1148
10:17:05
79.50
79.60
79.50
+3.20
1
1147
10:16:54
79.50
79.60
79.50
+3.20
1
1146
10:16:54
79.50
79.60
79.50
+3.20
1
1145
10:16:44
79.50
79.60
79.50
+3.20
1
1144
10:16:13
79.50
79.60
79.60
+3.30
1
1143
10:16:08
79.50
79.60
79.50
+3.20
1
1142
10:14:55
79.60
79.70
79.60
+3.30
2
1141
10:14:39
79.50
79.60
79.60
+3.30
1
1139
10:14:34
79.50
79.60
79.60
+3.30
1
1138
10:14:21
79.50
79.60
79.60
+3.30
1
1137
10:14:17
79.50
79.60
79.60
+3.30
1
1136
10:13:45
79.50
79.60
79.50
+3.20
1
1135
10:13:39
79.50
79.60
79.50
+3.20
1
1134
10:13:21
79.50
79.60
79.50
+3.20
1
1133
10:13:19
79.50
79.60
79.60
+3.30
1
1132
10:12:54
79.50
79.60
79.50
+3.20
5
1131
10:12:46
79.50
79.60
79.60
+3.30
1
1126
10:11:49
79.50
79.70
79.50
+3.20
1
1125
10:11:45
79.50
79.60
79.60
+3.30
4
1124
10:11:00
79.50
79.60
79.60
+3.30
1
1120
10:10:48
79.50
79.60
79.60
+3.30
3
1119
10:10:37
79.60
79.70
79.60
+3.30
1
1116
10:10:32
79.60
79.70
79.60
+3.30
1
1115
10:09:51
79.50
79.60
79.60
+3.30
1
1114
10:09:51
79.50
79.60
79.60
+3.30
2
1113
10:09:07
79.50
79.60
79.60
+3.30
2
1111
10:08:59
79.50
79.60
79.50
+3.20
1
1109
10:08:26
79.40
79.70
79.40
+3.10
4
1108
10:08:25
79.40
79.60
79.60
+3.30
10
1104
10:08:19
79.40
79.60
79.60
+3.30
1
1094
10:08:16
79.40
79.60
79.60
+3.30
7
1093
10:08:13
79.30
79.60
79.60
+3.30
1
1086
10:08:13
79.30
79.50
79.50
+3.20
38
1085
10:08:00
79.20
79.40
79.40
+3.10
4
1047
10:08:00
79.20
79.40
79.40
+3.10
1
1043
10:07:58
79.30
79.40
79.30
+3.00
1
1042
10:07:51
79.30
79.40
79.30
+3.00
1
1041
10:07:12
79.20
79.30
79.30
+3.00
1
1040
10:07:12
79.30
79.50
79.30
+3.00
3
1039
10:07:04
79.30
79.50
79.30
+3.00
1
1036
10:07:02
79.30
79.40
79.40
+3.10
2
1035
10:06:25
79.40
79.50
79.40
+3.10
2
1033
10:06:02
79.40
79.50
79.40
+3.10
1
1031
10:05:41
79.40
79.50
79.40
+3.10
1
1030
10:05:39
79.40
79.50
79.40
+3.10
1
1029
10:05:21
79.40
79.50
79.40
+3.10
1
1028
10:03:54
79.40
79.50
79.50
+3.20
1
1027
10:03:52
79.40
79.50
79.40
+3.10
1
1026
10:03:46
79.30
79.40
79.40
+3.10
1
1025
10:03:17
79.40
79.50
79.40
+3.10
1
1024
10:03:02
79.40
79.50
79.50
+3.20
1
1023
10:02:48
79.30
79.50
79.50
+3.20
1
1022
10:02:23
79.30
79.50
79.50
+3.20
4
1021
10:02:19
79.30
79.50
79.50
+3.20
8
1017
10:02:19
79.30
79.50
79.50
+3.20
1
1009
10:02:19
79.20
79.40
79.40
+3.10
13
1008
10:02:19
79.20
79.30
79.30
+3.00
12
995
10:02:19
79.20
79.30
79.20
+2.90
1
983
10:02:08
79.20
79.30
79.20
+2.90
3
982
10:00:41
79.20
79.30
79.20
+2.90
4
979
09:59:04
79.30
79.40
79.30
+3.00
1
975
09:58:54
79.30
79.40
79.30
+3.00
1
974
09:57:56
79.20
79.30
79.30
+3.00
1
973
09:57:45
79.30
79.40
79.30
+3.00
6
972
09:57:45
79.30
79.40
79.30
+3.00
4
966
09:57:45
79.30
79.40
79.30
+3.00
2
962
09:56:21
79.20
79.40
79.40
+3.10
1
960
09:56:10
79.20
79.30
79.30
+3.00
1
959
09:55:50
79.30
79.40
79.30
+3.00
1
958
09:55:29
79.30
79.40
79.30
+3.00
2
957
09:54:58
79.20
79.30
79.30
+3.00
1
955
09:54:45
79.20
79.30
79.30
+3.00
3
954
09:52:50
79.20
79.50
79.20
+2.90
1
951
09:52:49
79.30
79.50
79.30
+3.00
1
950
09:52:26
79.20
79.30
79.30
+3.00
1
949
09:52:03
79.20
79.40
79.40
+3.10
4
948
09:52:03
79.20
79.40
79.40
+3.10
2
944
09:52:03
79.20
79.30
79.30
+3.00
6
942
09:51:11
79.10
79.30
79.10
+2.80
1
936
09:50:32
79.10
79.30
79.10
+2.80
7
935
09:50:27
79.10
79.20
79.20
+2.90
1
928
09:50:14
79.10
79.30
79.30
+3.00
3
927
09:50:14
79.10
79.20
79.20
+2.90
5
924
09:50:14
79.00
79.10
79.10
+2.80
6
919
09:49:56
79.00
79.10
79.00
+2.70
1
913
09:49:50
79.00
79.10
79.00
+2.70
2
912
09:49:30
79.00
79.10
79.00
+2.70
5
910
09:49:04
79.00
79.10
79.00
+2.70
10
905
09:48:20
79.00
79.10
79.10
+2.80
1
895
09:47:58
79.10
79.20
79.10
+2.80
8
894
09:47:50
79.10
79.20
79.10
+2.80
1
886
09:47:46
79.10
79.20
79.10
+2.80
1
885
09:47:41
79.10
79.20
79.10
+2.80
1
884
09:47:37
79.10
79.20
79.10
+2.80
1
883
09:47:11
79.10
79.20
79.10
+2.80
3
882
09:47:00
79.10
79.20
79.10
+2.80
1
879
09:46:54
79.10
79.20
79.10
+2.80
2
878
09:46:25
79.10
79.20
79.10
+2.80
1
876
09:46:11
79.20
79.30
79.20
+2.90
1
875
09:45:50
79.30
79.40
79.30
+3.00
1
874
09:45:47
79.30
79.40
79.30
+3.00
1
873
09:45:37
79.30
79.40
79.30
+3.00
1
872
09:45:37
79.30
79.40
79.30
+3.00
1
871
09:45:34
79.30
79.40
79.30
+3.00
1
870
09:45:29
79.30
79.40
79.30
+3.00
1
869
09:45:29
79.30
79.40
79.30
+3.00
5
868
09:45:24
79.30
79.40
79.30
+3.00
1
863
09:45:02
79.30
79.40
79.40
+3.10
1
862
09:45:01
79.30
79.40
79.30
+3.00
2
861
09:44:29
79.30
79.40
79.40
+3.10
2
859
09:44:22
79.40
79.50
79.40
+3.10
3
857
09:44:05
79.40
79.50
79.50
+3.20
1
854
09:43:59
79.40
79.50
79.50
+3.20
2
853
09:43:55
79.30
79.50
79.50
+3.20
2
851
09:43:43
79.30
79.50
79.50
+3.20
3
849
09:43:43
79.30
79.40
79.40
+3.10
1
846
09:43:37
79.30
79.40
79.40
+3.10
1
845
09:43:27
79.40
79.50
79.40
+3.10
2
844
09:43:18
79.40
79.50
79.40
+3.10
1
842
09:43:14
79.40
79.50
79.40
+3.10
1
841
09:42:42
79.40
79.50
79.40
+3.10
1
840
09:42:18
79.40
79.50
79.40
+3.10
1
839
09:42:17
79.30
79.40
79.40
+3.10
4
838
09:42:17
79.20
79.30
79.30
+3.00
2
834
09:42:03
79.20
79.30
79.30
+3.00
3
832
09:42:03
79.20
79.30
79.30
+3.00
3
829
09:41:53
79.10
79.20
79.20
+2.90
10
826
09:41:44
79.20
79.30
79.20
+2.90
1
816
09:41:28
79.20
79.30
79.20
+2.90
1
815
09:41:21
79.10
79.20
79.20
+2.90
7
814
09:41:21
79.10
79.20
79.20
+2.90
2
807
09:41:15
79.20
79.30
79.20
+2.90
2
805
09:41:08
79.20
79.30
79.20
+2.90
1
803
09:40:40
79.20
79.30
79.20
+2.90
1
802
09:40:25
79.30
79.40
79.30
+3.00
1
801
09:40:24
79.20
79.30
79.30
+3.00
4
800
09:40:24
79.30
79.40
79.30
+3.00
2
796
09:40:17
79.30
79.40
79.30
+3.00
1
794
09:40:07
79.20
79.30
79.30
+3.00
2
793
09:39:53
79.20
79.40
79.20
+2.90
5
791
09:39:39
79.20
79.40
79.20
+2.90
1
786
09:39:31
79.20
79.40
79.20
+2.90
2
785
09:39:31
79.20
79.30
79.30
+3.00
1
783
09:39:25
79.20
79.30
79.30
+3.00
1
782
09:39:25
79.30
79.40
79.30
+3.00
2
781
09:39:01
79.40
79.50
79.30
+3.00
2
779
09:39:01
79.40
79.50
79.40
+3.10
3
777
09:38:55
79.40
79.50
79.40
+3.10
1
774
09:38:45
79.40
79.50
79.50
+3.20
1
773
09:38:42
79.40
79.50
79.50
+3.20
1
772
09:38:41
79.40
79.50
79.50
+3.20
4
771
09:38:41
79.40
79.50
79.50
+3.20
2
767
09:38:37
79.50
79.60
79.50
+3.20
2
765
09:38:37
79.50
79.60
79.50
+3.20
1
763
09:38:33
79.40
79.50
79.50
+3.20
2
762
09:38:22
79.40
79.60
79.40
+3.10
1
760
09:38:19
79.40
79.50
79.50
+3.20
1
759
09:38:11
79.30
79.50
79.50
+3.20
1
758
09:38:11
79.30
79.50
79.50
+3.20
1
757
09:37:59
79.40
79.60
79.40
+3.10
1
756
09:37:56
79.40
79.50
79.50
+3.20
1
755
09:37:55
79.30
79.40
79.40
+3.10
6
754
09:37:55
79.40
79.50
79.40
+3.10
2
748
09:37:54
79.40
79.50
79.40
+3.10
1
746
09:37:39
79.50
79.60
79.50
+3.20
5
745
09:37:36
79.50
79.60
79.50
+3.20
1
740
09:37:29
79.50
79.60
79.50
+3.20
1
739
09:37:21
79.50
79.60
79.50
+3.20
1
738
09:36:57
79.40
79.60
79.60
+3.30
1
737
09:36:46
79.50
79.60
79.50
+3.20
1
736
09:36:35
79.40
79.50
79.50
+3.20
1
735
09:36:11
79.40
79.60
79.60
+3.30
1
734
09:36:08
79.40
79.60
79.60
+3.30
1
733
09:36:05
79.40
79.60
79.60
+3.30
1
732
09:35:58
79.30
79.60
79.60
+3.30
1
731
09:35:48
79.30
79.50
79.50
+3.20
6
730
09:35:48
79.20
79.40
79.40
+3.10
16
724
09:35:48
79.20
79.30
79.30
+3.00
2
708
09:35:10
79.20
79.40
79.20
+2.90
1
706
09:34:50
79.20
79.40
79.40
+3.10
5
705
09:34:36
79.10
79.20
79.20
+2.90
1
700
09:34:36
79.10
79.20
79.20
+2.90
6
699
09:34:36
79.20
79.40
79.20
+2.90
4
693
09:34:31
79.20
79.30
79.30
+3.00
2
689
09:34:25
79.20
79.30
79.20
+2.90
1
687
09:34:23
79.20
79.30
79.30
+3.00
2
686
09:34:14
79.30
79.40
79.30
+3.00
1
684
09:34:08
79.30
79.40
79.40
+3.10
4
683
09:33:54
79.30
79.40
79.40
+3.10
1
679
09:33:37
79.20
79.40
79.40
+3.10
2
678
09:33:37
79.10
79.30
79.30
+3.00
5
676
09:33:37
79.10
79.20
79.20
+2.90
3
671
09:33:33
79.10
79.20
79.20
+2.90
2
668
09:32:49
79.20
79.30
79.20
+2.90
2
666
09:32:45
79.20
79.30
79.20
+2.90
1
664
09:32:23
79.30
79.40
79.30
+3.00
1
663
09:32:22
79.30
79.40
79.30
+3.00
1
662
09:32:18
79.30
79.40
79.30
+3.00
1
661
09:32:04
79.30
79.40
79.30
+3.00
3
660
09:31:55
79.30
79.40
79.40
+3.10
1
657
09:31:36
79.30
79.40
79.40
+3.10
4
656
09:31:36
79.30
79.40
79.40
+3.10
1
652
09:31:29
79.50
79.60
79.50
+3.20
1
651
09:31:23
79.40
79.60
79.40
+3.10
2
650
09:31:21
79.40
79.60
79.40
+3.10
1
648
09:31:19
79.40
79.50
79.50
+3.20
1
647
09:31:18
79.30
79.40
79.40
+3.10
6
646
09:31:18
79.30
79.40
79.40
+3.10
3
640
09:31:18
79.40
79.60
79.40
+3.10
1
637
09:31:16
79.40
79.60
79.40
+3.10
1
636
09:31:16
79.40
79.50
79.50
+3.20
2
635
09:31:16
79.40
79.60
79.40
+3.10
1
633
09:31:15
79.40
79.60
79.40
+3.10
1
632
09:31:14
79.30
79.50
79.50
+3.20
2
631
09:31:14
79.30
79.40
79.50
+3.20
9
629
09:31:14
79.30
79.40
79.40
+3.10
1
620
09:31:14
79.30
79.40
79.40
+3.10
1
619
09:31:06
79.40
79.50
79.40
+3.10
1
618
09:31:03
79.40
79.50
79.50
+3.20
1
617
09:30:55
79.50
79.60
79.50
+3.20
1
616
09:30:55
79.50
79.60
79.50
+3.20
1
615
09:30:53
79.50
79.60
79.50
+3.20
1
614
09:30:51
79.50
79.60
79.50
+3.20
1
613
09:30:50
79.50
79.60
79.60
+3.30
1
612
09:30:50
79.50
79.60
79.50
+3.20
1
611
09:30:49
79.50
79.60
79.50
+3.20
1
610
09:30:49
79.50
79.60
79.60
+3.30
5
609
09:30:44
79.40
79.60
79.40
+3.10
1
604
09:30:43
79.30
79.50
79.50
+3.20
21
603
09:30:43
79.30
79.50
79.50
+3.20
6
582
09:30:38
79.30
79.50
79.50
+3.20
10
576
09:30:37
79.30
79.40
79.40
+3.10
1
566
09:30:34
79.30
79.40
79.40
+3.10
1
565
09:30:28
79.20
79.30
79.50
+3.20
6
564
09:30:28
79.20
79.30
79.40
+3.10
3
558
09:30:28
79.20
79.30
79.30
+3.00
1
555
09:30:19
79.10
79.20
79.30
+3.00
5
554
09:30:19
79.10
79.20
79.20
+2.90
1
549
09:30:13
79.10
79.20
79.20
+2.90
1
548
09:30:10
79.10
79.20
79.30
+3.00
2
547
09:30:10
79.10
79.20
79.20
+2.90
1
545
09:30:05
79.10
79.20
79.20
+2.90
1
544
09:30:04
79.20
79.30
79.20
+2.90
1
543
09:29:59
79.20
79.30
79.20
+2.90
1
542
09:29:59
79.20
79.30
79.20
+2.90
1
541
09:29:57
79.20
79.40
79.20
+2.90
1
540
09:29:57
79.20
79.30
79.30
+3.00
1
539
09:29:54
79.20
79.30
79.30
+3.00
1
538
09:29:53
79.00
79.30
79.30
+3.00
18
537
09:29:53
79.20
79.30
79.20
+2.90
1
519
09:29:53
79.00
79.20
79.20
+2.90
2
518
09:29:50
78.80
79.00
79.20
+2.90
2
516
09:29:50
78.80
79.00
79.10
+2.80
1
514
09:29:50
78.80
79.00
79.00
+2.70
7
513
09:29:49
78.80
78.90
79.00
+2.70
14
506
09:29:49
78.80
78.90
78.90
+2.60
1
492
09:29:44
78.80
79.00
78.80
+2.50
1
491
09:29:43
78.80
79.00
79.00
+2.70
1
490
09:29:42
78.80
78.90
78.90
+2.60
4
489
09:29:34
78.60
78.80
78.80
+2.50
11
485
09:29:32
78.50
78.70
78.70
+2.40
9
474
09:29:32
78.50
78.70
78.70
+2.40
4
465
09:29:31
78.40
78.60
78.60
+2.30
10
461
09:29:28
78.40
78.50
78.50
+2.20
27
451
09:29:28
78.30
78.40
78.40
+2.10
13
424
09:29:23
78.20
78.30
78.30
+2.00
1
411
09:29:14
78.10
78.30
78.30
+2.00
7
410
09:28:56
78.10
78.20
78.20
+1.90
1
403
09:28:53
78.10
78.20
78.20
+1.90
1
402
09:28:45
78.10
78.30
78.10
+1.80
1
401
09:28:32
78.10
78.20
78.20
+1.90
2
400
09:27:43
78.10
78.30
78.10
+1.80
2
398
09:27:30
78.10
78.20
78.20
+1.90
1
396
09:26:48
78.10
78.20
78.10
+1.80
1
395
09:25:49
78.10
78.30
78.10
+1.80
1
394
09:25:49
78.00
78.20
78.20
+1.90
6
393
09:25:40
78.00
78.10
78.10
+1.80
1
387
09:25:24
77.80
78.00
78.00
+1.70
3
386
09:25:09
77.80
78.00
77.80
+1.50
1
383
09:24:55
77.90
78.00
77.90
+1.60
1
382
09:24:34
77.90
78.00
77.90
+1.60
1
381
09:24:06
78.00
78.10
78.00
+1.70
5
380
09:24:06
78.00
78.10
78.00
+1.70
10
375
09:24:05
78.00
78.10
78.00
+1.70
1
365
09:24:01
78.00
78.10
78.00
+1.70
1
364
09:23:59
78.00
78.20
78.00
+1.70
4
363
09:23:40
78.10
78.20
78.00
+1.70
2
359
09:23:40
78.10
78.20
78.10
+1.80
1
357
09:22:26
78.20
78.30
78.20
+1.90
1
356
09:22:16
78.20
78.30
78.20
+1.90
1
355
09:21:48
78.20
78.30
78.20
+1.90
1
354
09:20:58
78.20
78.30
78.30
+2.00
1
353
09:20:30
78.30
78.40
78.30
+2.00
1
352
09:20:28
78.20
78.40
78.40
+2.10
4
351
09:20:24
78.20
78.40
78.40
+2.10
1
347
09:20:23
78.20
78.30
78.30
+2.00
1
346
09:20:17
78.30
78.40
78.30
+2.00
1
345
09:19:52
78.30
78.40
78.30
+2.00
1
344
09:19:00
78.30
78.40
78.40
+2.10
7
343
09:19:00
78.20
78.30
78.30
+2.00
2
336
09:18:58
78.20
78.30
78.30
+2.00
4
334
09:18:58
78.20
78.30
78.30
+2.00
1
330
09:18:55
78.20
78.30
78.30
+2.00
2
329
09:18:55
78.20
78.30
78.30
+2.00
1
327
09:18:47
78.10
78.20
78.20
+1.90
1
326
09:18:47
78.10
78.20
78.20
+1.90
1
325
09:18:22
78.20
78.30
78.30
+2.00
4
324
09:18:20
78.10
78.20
78.20
+1.90
3
320
09:18:00
78.10
78.30
78.10
+1.80
1
317
09:17:31
78.10
78.30
78.30
+2.00
2
316
09:17:31
78.10
78.20
78.20
+1.90
1
314
09:17:23
78.00
78.10
78.10
+1.80
10
313
09:17:23
78.00
78.10
78.00
+1.70
1
303
09:16:50
78.10
78.20
78.10
+1.80
4
302
09:16:11
78.10
78.30
78.30
+2.00
2
298
09:16:05
78.10
78.20
78.20
+1.90
2
296
09:15:44
78.10
78.20
78.20
+1.90
1
294
09:15:42
78.10
78.20
78.10
+1.80
1
293
09:15:13
78.20
78.30
78.20
+1.90
3
292
09:14:58
78.20
78.30
78.30
+2.00
2
289
09:14:44
78.20
78.30
78.30
+2.00
1
287
09:14:34
78.30
78.40
78.30
+2.00
3
286
09:14:09
78.30
78.50
78.50
+2.20
1
283
09:14:04
78.30
78.50
78.30
+2.00
1
282
09:13:50
78.30
78.60
78.30
+2.00
1
281
09:13:34
78.60
78.70
78.30
+2.00
2
280
09:13:34
78.60
78.70
78.40
+2.10
1
278
09:13:34
78.60
78.70
78.50
+2.20
4
277
09:13:34
78.60
78.70
78.60
+2.30
1
273
09:13:28
78.60
78.70
78.70
+2.40
1
272
09:13:26
78.70
78.80
78.70
+2.40
1
271
09:13:19
78.70
78.80
78.80
+2.50
2
270
09:13:19
78.70
78.80
78.80
+2.50
1
268
09:13:15
78.60
78.80
78.80
+2.50
1
267
09:13:13
78.60
78.80
78.80
+2.50
1
266
09:13:13
78.70
78.80
78.70
+2.40
1
265
09:13:11
78.70
78.80
78.80
+2.50
2
264
09:13:09
78.70
78.80
78.70
+2.40
2
262
09:13:04
78.60
78.80
78.80
+2.50
1
260
09:13:04
78.60
78.70
78.70
+2.40
1
259
09:12:47
78.50
78.70
78.70
+2.40
1
258
09:12:33
78.30
78.60
78.60
+2.30
3
257
09:12:33
78.30
78.60
78.30
+2.00
1
254
09:12:31
78.30
78.50
78.50
+2.20
9
253
09:12:31
78.30
78.50
78.50
+2.20
4
244
09:12:31
78.20
78.50
78.50
+2.20
10
240
09:12:31
78.20
78.40
78.50
+2.20
9
230
09:12:31
78.20
78.40
78.40
+2.10
1
221
09:12:31
78.20
78.30
78.40
+2.10
6
220
09:12:31
78.20
78.30
78.30
+2.00
4
214
09:12:30
78.20
78.30
78.30
+2.00
2
210
09:12:22
78.20
78.30
78.20
+1.90
1
208
09:12:15
78.20
78.30
78.20
+1.90
1
207
09:12:00
78.20
78.30
78.20
+1.90
2
206
09:11:59
78.20
78.30
78.30
+2.00
2
204
09:11:55
78.20
78.30
78.30
+2.00
1
202
09:11:51
78.10
78.30
78.10
+1.80
1
201
09:11:47
78.10
78.20
78.20
+1.90
1
200
09:11:38
78.10
78.20
78.20
+1.90
1
199
09:11:36
78.10
78.20
78.20
+1.90
3
198
09:11:32
78.00
78.10
78.10
+1.80
1
195
09:11:30
78.00
78.20
78.20
+1.90
2
194
09:11:21
78.10
78.20
78.10
+1.80
1
192
09:11:15
78.10
78.20
78.20
+1.90
2
191
09:11:06
78.10
78.20
78.10
+1.80
2
189
09:11:06
78.10
78.20
78.20
+1.90
3
187
09:10:44
77.80
78.00
78.00
+1.70
24
184
09:10:33
77.80
77.90
77.90
+1.60
3
160
09:10:33
77.80
77.90
77.90
+1.60
10
157
09:10:31
77.70
77.80
77.80
+1.50
1
147
09:10:31
77.70
77.80
77.80
+1.50
7
146
09:10:18
77.70
77.80
77.80
+1.50
1
139
09:10:14
77.80
77.90
77.80
+1.50
1
138
09:10:05
77.80
77.90
77.80
+1.50
1
137
09:10:00
77.80
77.90
77.80
+1.50
1
136
09:10:00
77.80
77.90
77.80
+1.50
1
135
09:09:56
77.80
77.90
77.80
+1.50
1
134
09:09:51
77.80
77.90
77.90
+1.60
1
133
09:09:39
77.70
77.80
77.80
+1.50
6
132
09:09:35
77.70
77.80
77.70
+1.40
1
126
09:09:16
77.70
77.80
77.80
+1.50
1
125
09:09:00
77.80
77.90
77.80
+1.50
1
124
09:08:56
77.70
77.80
77.80
+1.50
1
123
09:08:51
77.70
77.80
77.80
+1.50
1
122
09:08:46
77.80
77.90
77.80
+1.50
1
121
09:08:31
77.70
77.80
77.80
+1.50
2
120
09:08:12
77.60
77.80
77.60
+1.30
1
118
09:08:10
77.60
77.80
77.60
+1.30
2
117
09:07:52
77.70
77.90
77.60
+1.30
2
115
09:07:52
77.70
77.90
77.70
+1.40
2
113
09:07:51
77.70
77.90
77.90
+1.60
1
111
09:07:51
77.70
77.90
77.90
+1.60
1
110
09:07:48
77.70
77.90
77.90
+1.60
1
109
09:07:31
77.60
78.00
78.00
+1.70
1
108
09:07:30
77.90
78.00
78.00
+1.70
1
107
09:07:28
77.90
78.00
78.00
+1.70
1
106
09:07:24
77.60
77.90
77.90
+1.60
9
105
09:07:24
77.60
77.90
77.90
+1.60
3
96
09:07:23
77.60
77.80
77.80
+1.50
6
93
09:07:23
77.50
77.70
77.70
+1.40
4
87
09:07:22
77.50
77.70
77.70
+1.40
2
83
09:07:21
77.50
77.60
77.60
+1.30
1
81
09:07:20
77.40
77.50
77.50
+1.20
9
80
09:07:20
77.40
77.50
77.50
+1.20
6
71
09:07:16
77.40
77.50
77.50
+1.20
2
65
09:07:09
77.30
77.50
77.50
+1.20
1
63
09:07:06
77.30
77.50
77.50
+1.20
1
62
09:07:02
77.30
77.50
77.50
+1.20
1
61
09:07:02
77.30
77.50
77.50
+1.20
1
60
09:07:00
77.30
77.40
77.40
+1.10
1
59
09:06:54
77.10
77.50
77.50
+1.20
2
58
09:06:45
77.20
77.50
77.50
+1.20
1
56
09:06:40
77.20
77.50
77.50
+1.20
2
55
09:06:39
77.20
77.40
77.40
+1.10
1
53
09:06:29
77.40
77.50
77.40
+1.10
1
52
09:06:28
77.40
77.50
77.40
+1.10
1
51
09:06:27
77.40
77.50
77.40
+1.10
2
50
09:06:19
77.40
77.50
77.50
+1.20
1
48
09:06:13
77.20
77.50
77.50
+1.20
1
47
09:06:04
77.20
77.40
77.40
+1.10
1
46
09:05:50
77.20
77.50
77.50
+1.20
2
45
09:05:48
77.40
77.50
77.40
+1.10
1
43
09:05:44
77.40
77.50
77.50
+1.20
1
42
09:05:39
77.20
77.40
77.40
+1.10
2
41
09:05:37
77.20
77.30
77.30
+1.00
2
39
09:05:33
77.10
77.20
77.20
+0.90
2
37
09:05:33
77.10
77.20
77.20
+0.90
1
35
09:05:28
76.90
77.10
77.10
+0.80
1
34
09:05:24
76.90
77.10
77.10
+0.80
1
33
09:05:12
76.80
77.00
77.00
+0.70
5
32
09:04:40
76.80
76.90
76.80
+0.50
1
27
09:02:12
76.70
76.90
76.70
+0.40
1
26
09:01:59
76.70
77.00
76.70
+0.40
1
25
09:01:45
76.80
77.00
76.80
+0.50
1
24
09:01:35
76.90
77.00
76.90
+0.60
1
23
09:01:35
77.00
77.10
77.00
+0.70
1
22
09:01:34
77.00
77.10
77.00
+0.70
2
21
09:01:20
77.00
77.10
77.00
+0.70
3
19
09:01:05
77.10
77.30
77.00
+0.70
1
16
09:01:05
77.10
77.30
77.10
+0.80
1
15
09:01:05
77.10
77.30
77.30
+1.00
1
14
09:00:43
77.10
77.30
77.30
+1.00
1
13
09:00:11
76.80
77.30
77.30
+1.00
1
12
09:00:06
76.80
77.30
77.30
+1.00
1
11
09:00:00
77.00
77.40
77.00
+0.70
1
10
09:00:00
--
--
77.40
+1.10
9
9
其他人也逛...
App Store Card $ 1000 - 數位序號
POCO X7 Pro 5G 12G/256GB
【小米】紅米Redmi 14C 4G/128G(三入組)
舒潔 棉柔舒適抽取衛生紙 100抽x12包x6串/箱
HITACHI日立 7公升舒適節電除濕機 RD-14FR
Apple iPhone 17 Pro (512G)
MyCard 10000點虛擬點數卡
麥當勞豬肉滿福堡 好禮即享券
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券
Samsung Galaxy A36 5G (8G/128G)
Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)
NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF
麥當勞薯條(中)即享券
PChome 購物儲值1, 000元
個股名稱
洪堯昆當選寵物食品公會首任理...
2026跨年夜 電信三雄導入AI迎戰...
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
‧
21歲中8.8億樂透 前加油站員工...
‧
【盤前焦點】作帳行情最後衝刺 ...
‧
亞翔11月底在手訂單1753億元 工...
更多
加密貨幣
比特幣
BTC
87564.64
-43.68
-0.05%
以太幣
ETH
2932.09
-13.33
-0.45%
瑞波幣
XRP
1.85
-0.01
-0.60%
比特幣現金
BCH
598.23
30.14
5.31%
萊特幣
LTC
76.92
1.18
1.55%
卡達幣
ADA
0.349813
-0.01
-1.85%
波場幣
TRX
0.278642
0.00
-0.55%
恆星幣
XLM
0.214556
0.00
1.11%
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。
