24h購物
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
中華電對中國手機採三不政策？ 郭水義：毫無所悉
熱門
6月新車掛牌逾4.15萬輛 特斯拉衝上第2
更新報價
中信關鍵半導體
(00891)
ETF
上市
19.87
▲+0.07
+0.35%
1.70
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+0.07
8,548
19.86
10
19.87
35
19.80
20.03
19.80
19.80
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
個股PK
獲利表現
價量明細
時間
買價
賣價
成交價
漲跌
分量(張)
累計量(張)
14:30:00
19.86
19.87
19.87
+0.07
10
8548
13:30:00
19.86
19.87
19.87
+0.07
71
8538
13:24:59
19.86
19.88
19.86
+0.06
33
8467
13:24:58
19.87
19.88
19.87
+0.07
1
8434
13:24:28
19.86
19.87
19.87
+0.07
1
8433
13:24:27
19.86
19.87
19.86
+0.06
50
8432
13:24:03
19.86
19.87
19.87
+0.07
1
8382
13:24:01
19.86
19.88
19.88
+0.08
1
8381
13:24:00
19.86
19.87
19.87
+0.07
35
8380
13:23:59
19.86
19.87
19.86
+0.06
1
8345
13:23:42
19.86
19.87
19.87
+0.07
2
8344
13:22:40
19.85
19.87
19.87
+0.07
1
8342
13:22:31
19.85
19.87
19.87
+0.07
1
8341
13:22:29
19.85
19.87
19.87
+0.07
1
8340
13:21:30
19.86
19.87
19.86
+0.06
46
8339
13:21:20
19.86
19.88
19.86
+0.06
1
8293
13:21:12
19.87
19.88
19.87
+0.07
1
8292
13:21:06
19.86
19.88
19.86
+0.06
1
8291
13:21:02
19.86
19.88
19.88
+0.08
1
8290
13:20:53
19.87
19.88
19.87
+0.07
3
8289
13:20:36
19.87
19.88
19.87
+0.07
2
8286
13:20:00
19.87
19.88
19.87
+0.07
1
8284
13:19:54
19.87
19.88
19.87
+0.07
5
8283
13:19:48
19.87
19.88
19.87
+0.07
2
8278
13:19:46
19.87
19.88
19.88
+0.08
1
8276
13:19:45
19.87
19.88
19.87
+0.07
1
8275
13:19:34
19.87
19.88
19.88
+0.08
1
8274
13:19:22
19.88
19.89
19.88
+0.08
23
8273
13:18:46
19.88
19.90
19.88
+0.08
1
8250
13:18:41
19.88
19.90
19.90
+0.10
1
8249
13:18:26
19.88
19.89
19.89
+0.09
1
8248
13:18:26
19.88
19.89
19.88
+0.08
2
8247
13:18:16
19.88
19.89
19.88
+0.08
2
8245
13:18:11
19.88
19.89
19.89
+0.09
2
8243
13:18:04
19.88
19.89
19.88
+0.08
3
8241
13:18:04
19.88
19.89
19.89
+0.09
1
8238
13:17:00
19.88
19.89
19.88
+0.08
3
8237
13:16:35
19.87
19.89
19.89
+0.09
1
8234
13:16:34
19.88
19.89
19.88
+0.08
3
8233
13:16:31
19.87
19.88
19.88
+0.08
7
8230
13:15:57
19.87
19.88
19.88
+0.08
253
8223
13:15:06
19.87
19.88
19.88
+0.08
1
7970
13:15:00
19.87
19.88
19.88
+0.08
1
7969
13:15:00
19.87
19.88
19.88
+0.08
1
7968
13:14:53
19.87
19.88
19.88
+0.08
1
7967
13:14:34
19.87
19.88
19.87
+0.07
2
7966
13:14:09
19.87
19.88
19.87
+0.07
2
7964
13:13:47
19.87
19.88
19.87
+0.07
2
7962
13:13:37
19.87
19.88
19.88
+0.08
1
7960
13:13:26
19.88
19.89
19.88
+0.08
2
7959
13:13:03
19.88
19.89
19.89
+0.09
10
7957
13:12:08
19.88
19.89
19.89
+0.09
1
7947
13:11:52
19.88
19.89
19.90
+0.10
1
7946
13:11:52
19.88
19.89
19.89
+0.09
1
7945
13:11:06
19.87
19.90
19.90
+0.10
1
7944
13:10:40
19.87
19.90
19.90
+0.10
1
7943
13:10:33
19.87
19.90
19.87
+0.07
1
7942
13:10:30
19.87
19.90
19.87
+0.07
1
7941
13:10:07
19.87
19.89
19.87
+0.07
17
7940
13:10:07
19.88
19.90
19.88
+0.08
9
7923
13:10:05
19.88
19.90
19.88
+0.08
2
7914
13:10:04
19.88
19.90
19.88
+0.08
90
7912
13:09:37
19.88
19.89
19.89
+0.09
2
7822
13:09:11
19.88
19.90
19.90
+0.10
1
7820
13:08:22
19.88
19.89
19.88
+0.08
5
7819
13:07:42
19.88
19.90
19.90
+0.10
1
7814
13:07:24
19.88
19.89
19.89
+0.09
7
7813
13:07:23
19.88
19.89
19.88
+0.08
10
7806
13:07:18
19.88
19.89
19.89
+0.09
1
7796
13:06:51
19.88
19.89
19.89
+0.09
1
7795
13:06:35
19.88
19.90
19.90
+0.10
3
7794
13:06:18
19.88
19.89
19.89
+0.09
81
7791
13:06:18
19.90
19.91
19.89
+0.09
7
7710
13:06:18
19.90
19.91
19.90
+0.10
2
7703
13:06:13
19.90
19.91
19.91
+0.11
1
7701
13:06:08
19.90
19.91
19.90
+0.10
1
7700
13:05:49
19.90
19.91
19.90
+0.10
1
7699
13:05:25
19.90
19.91
19.90
+0.10
168
7698
13:05:15
19.90
19.91
19.90
+0.10
3
7530
13:05:11
19.88
19.89
19.90
+0.10
143
7527
13:05:11
19.88
19.89
19.89
+0.09
86
7384
13:05:10
19.89
19.90
19.89
+0.09
4
7298
13:04:44
19.89
19.90
19.90
+0.10
1
7294
13:04:40
19.89
19.90
19.89
+0.09
3
7293
13:03:59
19.89
19.90
19.89
+0.09
291
7290
13:03:58
19.89
19.90
19.89
+0.09
10
6999
13:03:30
19.89
19.90
19.90
+0.10
1
6989
13:03:15
19.89
19.90
19.90
+0.10
1
6988
13:02:21
19.89
19.90
19.89
+0.09
1
6987
13:02:02
19.89
19.90
19.89
+0.09
1
6986
13:01:50
19.88
19.89
19.89
+0.09
1
6985
13:01:46
19.88
19.89
19.89
+0.09
1
6984
13:01:00
19.88
19.90
19.90
+0.10
1
6983
13:00:53
19.88
19.90
19.90
+0.10
2
6982
13:00:27
19.88
19.90
19.90
+0.10
1
6980
13:00:25
19.88
19.90
19.88
+0.08
1
6979
13:00:17
19.88
19.90
19.90
+0.10
1
6978
13:00:15
19.88
19.89
19.89
+0.09
1
6977
13:00:00
19.89
19.90
19.89
+0.09
1
6976
12:59:48
19.89
19.90
19.89
+0.09
1
6975
12:59:36
19.89
19.90
19.90
+0.10
3
6974
12:59:31
19.89
19.90
19.89
+0.09
10
6971
12:59:16
19.89
19.90
19.90
+0.10
1
6961
12:58:48
19.89
19.90
19.90
+0.10
1
6960
12:58:39
19.89
19.90
19.90
+0.10
3
6959
12:57:39
19.89
19.90
19.90
+0.10
1
6956
12:57:19
19.89
19.90
19.90
+0.10
1
6955
12:56:25
19.89
19.90
19.89
+0.09
1
6954
12:56:19
19.89
19.90
19.89
+0.09
1
6953
12:56:19
19.88
19.89
19.89
+0.09
8
6952
12:56:09
19.88
19.89
19.88
+0.08
1
6944
12:55:51
19.87
19.88
19.88
+0.08
3
6943
12:55:50
19.87
19.88
19.88
+0.08
1
6940
12:55:35
19.88
19.89
19.88
+0.08
2
6939
12:55:20
19.88
19.89
19.88
+0.08
2
6937
12:54:21
19.88
19.89
19.89
+0.09
1
6935
12:54:03
19.88
19.89
19.88
+0.08
1
6934
12:53:25
19.87
19.88
19.88
+0.08
6
6933
12:53:00
19.87
19.88
19.86
+0.06
10
6927
12:53:00
19.87
19.88
19.87
+0.07
1
6917
12:52:52
19.86
19.88
19.88
+0.08
1
6916
12:52:41
19.86
19.88
19.86
+0.06
1
6915
12:52:30
19.86
19.88
19.88
+0.08
1
6914
12:51:58
19.87
19.88
19.86
+0.06
1
6913
12:51:58
19.87
19.88
19.87
+0.07
4
6912
12:51:55
19.87
19.88
19.87
+0.07
1
6908
12:51:53
19.87
19.88
19.88
+0.08
1
6907
12:51:23
19.87
19.88
19.88
+0.08
1
6906
12:51:06
19.88
19.89
19.87
+0.07
4
6905
12:51:06
19.88
19.89
19.88
+0.08
1
6901
12:50:26
19.87
19.88
19.88
+0.08
135
6900
12:49:54
19.88
19.89
19.88
+0.08
23
6765
12:49:54
19.88
19.89
19.89
+0.09
1
6742
12:49:47
19.88
19.90
19.88
+0.08
1
6741
12:49:17
19.89
19.90
19.89
+0.09
16
6740
12:48:31
19.90
19.92
19.90
+0.10
33
6724
12:48:27
19.91
19.92
19.91
+0.11
6
6691
12:48:25
19.91
19.92
19.92
+0.12
1
6685
12:48:17
19.91
19.92
19.92
+0.12
1
6684
12:47:51
19.92
19.93
19.92
+0.12
94
6683
12:46:55
19.92
19.93
19.93
+0.13
1
6589
12:46:07
19.92
19.93
19.92
+0.12
32
6588
12:45:50
19.92
19.93
19.92
+0.12
20
6556
12:45:47
19.92
19.93
19.92
+0.12
1
6536
12:45:27
19.92
19.93
19.93
+0.13
1
6535
12:43:58
19.92
19.94
19.94
+0.14
1
6534
12:43:40
19.92
19.94
19.92
+0.12
12
6533
12:42:46
19.92
19.94
19.94
+0.14
10
6521
12:42:46
19.92
19.94
19.92
+0.12
5
6511
12:42:29
19.92
19.94
19.94
+0.14
1
6506
12:42:03
19.93
19.94
19.93
+0.13
12
6505
12:41:00
19.93
19.94
19.94
+0.14
1
6493
12:39:53
19.93
19.94
19.93
+0.13
1
6492
12:39:31
19.93
19.94
19.94
+0.14
1
6491
12:39:02
19.93
19.94
19.94
+0.14
2
6490
12:38:35
19.93
19.94
19.94
+0.14
2
6488
12:38:15
19.94
19.95
19.94
+0.14
1
6486
12:38:02
19.93
19.94
19.94
+0.14
1
6485
12:37:39
19.93
19.94
19.94
+0.14
29
6484
12:37:34
19.93
19.94
19.93
+0.13
1
6455
12:36:32
19.93
19.94
19.94
+0.14
1
6454
12:35:04
19.92
19.94
19.94
+0.14
1
6453
12:34:56
19.92
19.94
19.92
+0.12
1
6452
12:34:56
19.92
19.94
19.92
+0.12
1
6451
12:34:41
19.92
19.94
19.92
+0.12
1
6450
12:34:29
19.92
19.94
19.92
+0.12
1
6449
12:34:19
19.92
19.94
19.92
+0.12
10
6448
12:34:07
19.92
19.93
19.92
+0.12
4
6438
12:33:35
19.92
19.93
19.93
+0.13
1
6434
12:33:32
19.93
19.94
19.93
+0.13
4
6433
12:33:07
19.92
19.93
19.93
+0.13
6
6429
12:32:59
19.92
19.93
19.93
+0.13
1
6423
12:32:06
19.92
19.93
19.93
+0.13
1
6422
12:30:56
19.92
19.93
19.92
+0.12
10
6421
12:30:52
19.92
19.93
19.93
+0.13
5
6411
12:30:37
19.92
19.93
19.93
+0.13
1
6406
12:30:10
19.92
19.93
19.92
+0.12
5
6405
12:30:09
19.92
19.93
19.92
+0.12
10
6400
12:30:07
19.92
19.93
19.93
+0.13
1
6390
12:30:02
19.92
19.93
19.93
+0.13
1
6389
12:30:01
19.92
19.93
19.92
+0.12
2
6388
12:30:00
19.92
19.93
19.93
+0.13
1
6386
12:29:40
19.92
19.93
19.92
+0.12
10
6385
12:29:33
19.92
19.93
19.92
+0.12
1
6375
12:29:25
19.92
19.93
19.92
+0.12
3
6374
12:29:08
19.92
19.94
19.94
+0.14
1
6371
12:28:48
19.93
19.94
19.93
+0.13
82
6370
12:28:48
19.94
19.95
19.94
+0.14
75
6288
12:28:42
19.95
19.96
19.95
+0.15
16
6213
12:28:14
19.95
19.96
19.96
+0.16
3
6197
12:28:11
19.95
19.96
19.95
+0.15
5
6194
12:28:07
19.95
19.96
19.95
+0.15
3
6189
12:27:39
19.95
19.96
19.96
+0.16
1
6186
12:27:30
19.95
19.96
19.96
+0.16
1
6185
12:26:10
19.95
19.97
19.97
+0.17
1
6184
12:25:55
19.95
19.97
19.97
+0.17
1
6183
12:24:57
19.96
19.97
19.96
+0.16
10
6182
12:24:41
19.96
19.97
19.97
+0.17
1
6172
12:24:35
19.96
19.97
19.97
+0.17
1
6171
12:24:35
19.96
19.97
19.97
+0.17
2
6170
12:24:27
19.96
19.97
19.97
+0.17
1
6168
12:23:12
19.96
19.97
19.97
+0.17
1
6167
12:22:55
19.97
19.98
19.97
+0.17
2
6166
12:21:43
19.97
19.99
19.99
+0.19
1
6164
12:21:40
19.97
19.99
19.99
+0.19
1
6163
12:21:34
19.98
19.99
19.98
+0.18
1
6162
12:21:27
19.98
19.99
19.98
+0.18
37
6161
12:21:11
19.97
19.98
19.98
+0.18
13
6124
12:20:46
19.97
19.98
19.98
+0.18
1
6111
12:20:14
19.97
19.98
19.98
+0.18
1
6110
12:20:04
19.97
19.98
19.97
+0.17
1
6109
12:19:33
19.97
19.98
19.98
+0.18
3
6108
12:19:10
19.97
19.98
19.98
+0.18
1
6105
12:18:45
19.97
19.98
19.98
+0.18
1
6104
12:18:32
19.97
19.98
19.98
+0.18
1
6103
12:17:16
19.96
19.98
19.98
+0.18
1
6102
12:16:16
19.96
19.98
19.98
+0.18
1
6101
12:16:02
19.95
19.97
19.97
+0.17
121
6100
12:15:47
19.95
19.97
19.97
+0.17
1
5979
12:15:44
19.95
19.96
19.96
+0.16
1
5978
12:14:46
19.95
19.96
19.96
+0.16
21
5977
12:14:46
19.95
19.96
19.95
+0.15
13
5956
12:14:18
19.95
19.96
19.96
+0.16
1
5943
12:14:10
19.95
19.96
19.95
+0.15
14
5942
12:14:06
19.96
19.97
19.96
+0.16
4
5928
12:14:02
19.95
19.96
19.96
+0.16
7
5924
12:13:21
19.95
19.96
19.96
+0.16
1
5917
12:12:49
19.95
19.96
19.96
+0.16
1
5916
12:12:34
19.95
19.97
19.97
+0.17
1
5915
12:12:21
19.96
19.97
19.96
+0.16
28
5914
12:12:02
19.96
19.97
19.96
+0.16
7
5886
12:11:43
19.96
19.97
19.97
+0.17
3
5879
12:11:20
19.96
19.97
19.97
+0.17
1
5876
12:11:11
19.96
19.97
19.96
+0.16
10
5875
12:11:00
19.96
19.97
19.96
+0.16
5
5865
12:10:51
19.96
19.97
19.97
+0.17
1
5860
12:10:47
19.97
19.98
19.97
+0.17
1
5859
12:10:06
19.96
19.97
19.97
+0.17
2
5858
12:09:51
19.96
19.98
19.98
+0.18
1
5856
12:08:27
19.96
19.99
19.99
+0.19
1
5855
12:08:22
19.96
19.99
19.99
+0.19
1
5854
12:07:57
19.96
19.99
19.99
+0.19
1
5853
12:07:38
19.97
19.99
19.97
+0.17
3
5852
12:07:30
19.96
19.99
19.99
+0.19
1
5849
12:07:06
19.96
19.99
19.99
+0.19
5
5848
12:06:53
19.96
19.99
19.99
+0.19
1
5843
12:06:19
19.97
19.99
19.97
+0.17
3
5842
12:06:04
19.97
19.99
19.99
+0.19
1
5839
12:05:24
19.97
19.99
19.99
+0.19
1
5838
12:05:04
19.97
19.99
19.99
+0.19
1
5837
12:05:02
19.97
19.99
19.99
+0.19
1
5836
12:04:36
19.98
19.99
19.99
+0.19
1
5835
12:04:25
19.98
19.99
19.99
+0.19
1
5834
12:03:55
19.97
19.99
19.99
+0.19
1
5833
12:02:32
19.97
19.99
19.99
+0.19
1
5832
12:02:26
19.98
19.99
19.99
+0.19
1
5831
12:02:13
19.99
20.00
19.99
+0.19
8
5830
12:01:37
19.99
20.00
20.00
+0.20
1
5822
12:00:57
19.99
20.00
20.00
+0.20
1
5821
12:00:27
19.97
19.99
19.99
+0.19
6
5820
12:00:00
19.97
19.99
19.97
+0.17
10
5814
11:59:39
19.98
19.99
19.97
+0.17
8
5804
11:59:39
19.98
19.99
19.98
+0.18
2
5796
11:59:37
19.98
19.99
19.99
+0.19
1
5794
11:59:28
19.98
19.99
19.99
+0.19
1
5793
11:58:57
19.98
19.99
19.98
+0.18
5
5792
11:58:52
19.98
19.99
19.98
+0.18
1
5787
11:58:17
19.98
19.99
19.98
+0.18
20
5786
11:57:59
19.98
19.99
19.99
+0.19
1
5766
11:57:32
19.99
20.00
19.99
+0.19
2
5765
11:56:43
19.99
20.00
20.00
+0.20
1
5763
11:56:30
19.99
20.00
20.00
+0.20
1
5762
11:55:01
19.98
20.00
20.00
+0.20
1
5761
11:54:34
19.98
20.00
20.00
+0.20
1
5760
11:54:13
19.98
20.00
20.00
+0.20
1
5759
11:53:36
19.98
20.00
19.98
+0.18
5
5758
11:53:32
19.98
20.00
20.00
+0.20
1
5753
11:53:18
19.98
19.99
19.99
+0.19
54
5752
11:52:55
19.98
19.99
19.99
+0.19
1
5698
11:52:20
19.98
19.99
19.98
+0.18
5
5697
11:52:03
19.98
19.99
19.99
+0.19
1
5692
11:51:18
19.97
19.98
19.98
+0.18
1
5691
11:50:37
19.97
19.98
19.97
+0.17
3
5690
11:50:34
19.97
19.98
19.98
+0.18
1
5687
11:49:36
19.98
19.99
19.98
+0.18
5
5686
11:49:11
19.98
19.99
19.99
+0.19
1
5681
11:49:05
19.98
19.99
19.99
+0.19
1
5680
11:49:00
19.99
20.00
19.99
+0.19
19
5679
11:48:30
19.99
20.00
19.99
+0.19
3
5660
11:48:23
19.99
20.00
20.00
+0.20
1
5657
11:47:36
19.99
20.00
20.00
+0.20
1
5656
11:46:40
19.98
20.00
20.00
+0.20
1
5655
11:46:07
19.98
20.00
20.00
+0.20
1
5654
11:45:54
19.98
20.00
20.00
+0.20
1
5653
11:45:47
19.98
20.00
19.98
+0.18
1
5652
11:45:03
19.98
20.00
20.00
+0.20
2
5651
11:45:01
19.98
20.00
20.00
+0.20
1
5649
11:44:38
19.98
20.00
20.00
+0.20
1
5648
11:43:21
19.98
20.00
20.00
+0.20
10
5647
11:43:09
19.98
20.00
20.00
+0.20
1
5637
11:42:59
19.98
20.00
20.00
+0.20
1
5636
11:42:23
19.98
20.00
19.98
+0.18
2
5635
11:41:40
19.98
20.00
20.00
+0.20
1
5633
11:40:53
19.97
19.98
19.98
+0.18
3
5632
11:40:11
19.97
19.98
19.98
+0.18
1
5629
11:40:04
19.97
19.98
19.98
+0.18
1
5628
11:38:52
19.97
19.98
19.97
+0.17
17
5627
11:38:42
19.97
19.98
19.98
+0.18
1
5610
11:37:35
19.97
19.98
19.98
+0.18
1
5609
11:37:13
19.97
19.98
19.98
+0.18
1
5608
11:36:00
19.97
19.98
19.98
+0.18
2
5607
11:35:44
19.97
19.98
19.98
+0.18
1
5605
11:34:58
19.98
20.00
19.98
+0.18
250
5604
11:34:56
19.99
20.00
19.99
+0.19
9
5354
11:34:40
19.99
20.01
20.01
+0.21
1
5345
11:34:15
19.99
20.01
20.01
+0.21
1
5344
11:34:10
20.00
20.01
20.00
+0.20
3
5343
11:33:45
20.00
20.02
20.02
+0.22
1
5340
11:32:47
20.00
20.02
20.02
+0.22
1
5339
11:32:46
20.00
20.02
20.02
+0.22
1
5338
11:32:14
20.00
20.02
20.02
+0.22
1
5337
11:31:45
19.99
20.02
20.02
+0.22
1
5336
11:31:24
19.99
20.02
20.02
+0.22
2
5335
11:31:18
19.99
20.02
20.02
+0.22
1
5333
11:31:02
20.00
20.02
20.00
+0.20
5
5332
11:31:00
20.00
20.02
20.00
+0.20
300
5327
11:30:58
20.01
20.02
20.01
+0.21
3
5027
11:30:03
20.01
20.02
20.02
+0.22
4
5024
11:29:48
20.01
20.02
20.02
+0.22
1
5020
11:29:15
20.01
20.02
20.02
+0.22
1
5019
11:28:48
20.01
20.02
20.02
+0.22
1
5018
11:28:32
20.01
20.02
20.02
+0.22
1
5017
11:28:19
20.01
20.02
20.02
+0.22
1
5016
11:26:58
20.00
20.01
20.01
+0.21
11
5015
11:26:50
20.00
20.01
20.01
+0.21
1
5004
11:26:33
20.00
20.01
20.01
+0.21
5
5003
11:26:20
20.00
20.01
20.01
+0.21
1
4998
11:25:21
20.00
20.01
20.01
+0.21
1
4997
11:24:56
20.01
20.02
20.01
+0.21
3
4996
11:23:52
20.00
20.01
20.01
+0.21
1
4993
11:23:43
20.01
20.02
20.01
+0.21
6
4992
11:23:38
20.01
20.02
20.01
+0.21
2
4986
11:23:26
20.01
20.02
20.02
+0.22
1
4984
11:23:15
20.00
20.01
20.01
+0.21
1
4983
11:22:52
20.00
20.01
20.02
+0.22
3
4982
11:22:52
20.00
20.01
20.01
+0.21
17
4979
11:22:30
20.00
20.01
20.01
+0.21
1
4962
11:22:23
20.00
20.01
20.01
+0.21
1
4961
11:22:22
20.00
20.01
20.01
+0.21
1
4960
11:21:53
20.00
20.01
20.01
+0.21
1
4959
11:20:57
20.00
20.01
20.01
+0.21
1
4958
11:20:54
20.00
20.01
20.01
+0.21
1
4957
11:20:12
20.00
20.01
20.01
+0.21
10
4956
11:19:32
20.00
20.01
20.01
+0.21
1
4946
11:19:25
20.00
20.01
20.01
+0.21
1
4945
11:19:14
20.00
20.01
20.01
+0.21
3
4944
11:18:01
20.00
20.01
20.01
+0.21
1
4941
11:17:56
20.00
20.01
20.01
+0.21
1
4940
11:17:07
20.00
20.01
20.01
+0.21
1
4939
11:16:27
20.00
20.01
20.01
+0.21
1
4938
11:16:10
20.00
20.01
20.01
+0.21
1
4937
11:15:46
20.00
20.01
20.01
+0.21
1
4936
11:15:20
20.00
20.01
20.00
+0.20
5
4935
11:15:06
20.00
20.01
20.01
+0.21
1
4930
11:15:03
20.00
20.01
20.01
+0.21
4
4929
11:14:58
20.00
20.01
20.01
+0.21
1
4925
11:14:47
20.00
20.01
20.01
+0.21
1
4924
11:14:30
20.00
20.01
20.01
+0.21
2
4923
11:14:09
20.00
20.01
20.01
+0.21
2
4921
11:13:29
20.00
20.01
20.01
+0.21
1
4919
11:12:37
20.00
20.01
20.01
+0.21
1
4918
11:12:00
20.00
20.01
20.01
+0.21
1
4917
11:10:31
20.00
20.01
20.01
+0.21
1
4916
11:10:14
20.00
20.01
20.00
+0.20
1
4915
11:09:42
19.99
20.00
20.00
+0.20
1
4914
11:09:02
19.99
20.00
20.00
+0.20
1
4913
11:08:01
19.99
20.00
20.00
+0.20
62
4912
11:07:33
19.99
20.00
20.00
+0.20
1
4850
11:06:47
19.99
20.00
20.00
+0.20
1
4849
11:06:37
19.99
20.00
19.99
+0.19
9
4848
11:06:03
19.99
20.00
20.00
+0.20
1
4839
11:05:00
19.98
20.00
20.00
+0.20
1
4838
11:04:35
19.98
20.00
20.00
+0.20
1
4837
11:04:17
19.98
20.00
20.00
+0.20
1
4836
11:03:06
19.98
20.00
20.00
+0.20
1
4835
11:03:01
19.98
20.00
20.00
+0.20
1
4834
11:01:37
19.98
20.00
20.00
+0.20
1
4833
11:01:23
19.98
20.00
20.00
+0.20
1
4832
11:01:20
19.99
20.00
19.99
+0.19
56
4831
11:00:51
20.00
20.01
20.00
+0.20
1
4775
11:00:09
19.99
20.01
20.01
+0.21
1
4774
11:00:03
19.99
20.01
20.01
+0.21
4
4773
11:00:00
19.99
20.00
20.00
+0.20
1
4769
10:59:27
19.99
20.01
20.01
+0.21
2
4768
10:59:04
19.99
20.00
20.01
+0.21
8
4766
10:59:04
19.99
20.00
20.00
+0.20
2
4758
10:58:39
19.99
20.01
20.01
+0.21
1
4756
10:58:28
19.99
20.01
20.01
+0.21
1
4755
10:57:31
20.00
20.01
20.00
+0.20
3
4754
10:57:10
20.00
20.01
20.01
+0.21
1
4751
10:56:30
20.00
20.01
20.01
+0.21
5
4750
10:55:58
20.00
20.01
20.01
+0.21
1
4745
10:55:11
20.00
20.01
20.00
+0.20
1
4744
10:55:10
20.00
20.01
20.00
+0.20
1
4743
10:55:04
20.00
20.01
20.01
+0.21
1
4742
10:53:45
19.99
20.01
20.01
+0.21
1
4741
10:53:03
19.99
20.01
20.01
+0.21
1
4740
10:52:27
19.99
20.01
20.01
+0.21
1
4739
10:51:09
19.99
20.01
20.01
+0.21
1
4738
10:51:00
19.99
20.00
20.00
+0.20
2
4737
10:50:28
19.99
20.00
20.00
+0.20
30
4735
10:50:09
19.99
20.00
20.00
+0.20
1
4705
10:49:50
19.99
20.00
20.00
+0.20
1
4704
10:48:32
19.99
20.00
20.00
+0.20
1
4703
10:47:40
19.99
20.00
20.00
+0.20
1
4702
10:47:13
19.99
20.00
20.00
+0.20
1
4701
10:46:43
19.99
20.01
19.99
+0.19
1
4700
10:46:40
19.99
20.01
20.01
+0.21
1
4699
10:45:55
19.99
20.01
20.01
+0.21
1
4698
10:45:49
19.99
20.01
20.01
+0.21
15
4697
10:45:03
19.99
20.01
20.01
+0.21
4
4682
10:45:02
19.99
20.00
20.00
+0.20
17
4678
10:44:44
19.99
20.00
20.00
+0.20
1
4661
10:44:37
19.99
20.00
20.00
+0.20
1
4660
10:43:18
19.98
20.00
20.00
+0.20
1
4659
10:42:37
19.99
20.00
19.98
+0.18
29
4658
10:42:37
19.99
20.00
19.99
+0.19
21
4629
10:42:33
19.99
20.00
19.99
+0.19
1
4608
10:42:00
19.99
20.00
20.00
+0.20
1
4607
10:41:49
19.99
20.00
20.00
+0.20
1
4606
10:40:41
19.99
20.00
20.00
+0.20
1
4605
10:40:27
19.99
20.00
20.00
+0.20
2
4604
10:40:15
19.99
20.00
20.00
+0.20
3
4602
10:39:23
19.99
20.00
20.00
+0.20
1
4599
10:39:20
19.99
20.00
20.00
+0.20
1
4598
10:39:17
19.99
20.00
20.00
+0.20
3
4597
10:39:09
19.99
20.00
19.99
+0.19
1
4594
10:38:32
19.99
20.00
20.00
+0.20
1
4593
10:38:30
19.99
20.00
20.00
+0.20
10
4592
10:38:22
19.99
20.00
20.00
+0.20
1
4582
10:38:05
19.99
20.00
20.00
+0.20
1
4581
10:37:46
19.99
20.00
20.00
+0.20
5
4580
10:37:36
19.99
20.00
20.00
+0.20
2
4575
10:37:30
19.99
20.00
20.00
+0.20
1
4573
10:37:25
19.99
20.00
20.00
+0.20
3
4572
10:37:07
19.99
20.00
20.00
+0.20
1
4569
10:36:46
19.99
20.00
20.00
+0.20
1
4568
10:36:25
19.99
20.00
20.00
+0.20
1
4567
10:35:30
20.00
20.01
20.00
+0.20
10
4566
10:35:28
20.00
20.01
20.01
+0.21
1
4556
10:35:01
20.00
20.01
20.00
+0.20
2
4555
10:34:56
20.00
20.01
20.01
+0.21
5
4553
10:34:15
20.00
20.01
20.01
+0.21
2
4548
10:34:09
20.00
20.01
20.01
+0.21
1
4546
10:33:44
20.00
20.01
20.01
+0.21
1
4545
10:33:30
20.00
20.01
20.01
+0.21
1
4544
10:33:01
19.99
20.00
20.00
+0.20
2
4543
10:32:55
20.00
20.01
20.00
+0.20
1
4541
10:32:51
20.00
20.01
20.01
+0.21
1
4540
10:32:35
19.99
20.00
20.00
+0.20
257
4539
10:32:02
19.99
20.00
20.00
+0.20
1
4282
10:31:33
19.99
20.00
20.00
+0.20
1
4281
10:31:22
19.98
19.99
19.99
+0.19
1
4280
10:31:14
19.98
19.99
19.99
+0.19
1
4279
10:31:03
19.99
20.00
19.99
+0.19
2
4278
10:31:00
19.99
20.00
20.00
+0.20
1
4276
10:30:14
19.99
20.00
20.00
+0.20
1
4275
10:30:03
19.99
20.01
20.01
+0.21
4
4274
10:28:56
19.99
20.00
20.00
+0.20
1
4270
10:28:52
19.99
20.00
20.00
+0.20
1
4269
10:28:25
19.99
20.00
20.00
+0.20
92
4268
10:28:06
19.99
20.00
20.00
+0.20
1
4176
10:27:38
19.99
20.00
20.00
+0.20
1
4175
10:27:32
19.99
20.00
20.00
+0.20
5
4174
10:27:28
19.99
20.00
20.00
+0.20
1
4169
10:27:19
19.99
20.00
20.00
+0.20
5
4168
10:26:19
19.99
20.01
20.01
+0.21
1
4163
10:26:11
20.00
20.01
20.00
+0.20
37
4162
10:25:12
20.00
20.01
20.01
+0.21
1
4125
10:25:01
20.00
20.01
20.01
+0.21
1
4124
10:23:42
20.00
20.02
20.02
+0.22
1
4123
10:23:41
20.01
20.02
20.01
+0.21
5
4122
10:23:20
20.00
20.02
20.02
+0.22
1
4117
10:23:17
20.01
20.02
20.01
+0.21
1
4116
10:23:12
20.00
20.01
20.01
+0.21
9
4115
10:22:47
20.00
20.01
20.01
+0.21
3
4106
10:22:41
20.00
20.01
20.01
+0.21
1
4103
10:22:34
20.00
20.01
20.01
+0.21
6
4102
10:22:24
20.00
20.01
20.01
+0.21
1
4096
10:21:26
20.01
20.02
20.01
+0.21
3
4095
10:21:06
20.01
20.02
20.02
+0.22
1
4092
10:21:02
20.01
20.02
20.01
+0.21
2
4091
10:20:43
20.01
20.02
20.01
+0.21
1
4089
10:20:11
20.02
20.03
20.02
+0.22
1
4088
10:20:08
20.01
20.03
20.03
+0.23
10
4087
10:20:06
20.01
20.02
20.02
+0.22
1
4077
10:19:47
20.01
20.03
20.03
+0.23
1
4076
10:19:46
20.01
20.03
20.03
+0.23
1
4075
10:19:37
20.01
20.02
20.03
+0.23
10
4074
10:19:37
20.01
20.02
20.02
+0.22
1
4064
10:19:31
20.02
20.03
20.02
+0.22
4
4063
10:19:30
20.02
20.03
20.03
+0.23
10
4059
10:19:26
20.02
20.03
20.02
+0.22
1
4049
10:19:14
20.02
20.03
20.02
+0.22
1
4048
10:19:08
20.02
20.03
20.02
+0.22
1
4047
10:18:29
20.02
20.03
20.03
+0.23
1
4046
10:18:27
20.02
20.03
20.02
+0.22
1
4045
10:18:20
20.02
20.03
20.02
+0.22
1
4044
10:17:57
20.02
20.03
20.03
+0.23
1
4043
10:17:32
20.02
20.03
20.03
+0.23
1
4042
10:17:10
20.02
20.03
20.03
+0.23
1
4041
10:17:04
20.02
20.03
20.02
+0.22
1
4040
10:16:52
20.02
20.03
20.03
+0.23
1
4039
10:16:52
20.02
20.03
20.02
+0.22
2
4038
10:16:40
20.02
20.03
20.02
+0.22
2
4036
10:15:52
20.02
20.03
20.03
+0.23
1
4034
10:15:43
20.02
20.03
20.02
+0.22
1
4033
10:15:29
20.02
20.03
20.02
+0.22
2
4032
10:15:20
20.01
20.02
20.02
+0.22
25
4030
10:15:03
20.01
20.02
20.02
+0.22
4
4005
10:15:00
20.00
20.02
20.02
+0.22
1
4001
10:14:34
20.00
20.02
20.02
+0.22
1
4000
10:14:22
20.00
20.02
20.02
+0.22
1
3999
10:14:09
20.00
20.02
20.00
+0.20
1
3998
10:13:40
20.00
20.02
20.00
+0.20
4
3997
10:13:26
19.99
20.01
20.01
+0.21
96
3993
10:13:25
19.98
20.00
20.00
+0.20
195
3897
10:13:24
19.98
19.99
19.99
+0.19
10
3702
10:13:15
19.98
19.99
19.99
+0.19
1
3692
10:13:04
19.98
19.99
19.99
+0.19
1
3691
10:12:48
19.98
19.99
19.99
+0.19
1
3690
10:12:39
19.98
19.99
19.99
+0.19
1
3689
10:12:33
19.98
19.99
19.99
+0.19
1
3688
10:11:57
19.98
19.99
19.99
+0.19
1
3687
10:11:34
19.98
19.99
19.99
+0.19
1
3686
10:11:28
19.98
19.99
19.99
+0.19
1
3685
10:10:38
19.98
19.99
19.99
+0.19
1
3684
10:10:12
19.98
19.99
19.99
+0.19
1
3683
10:09:28
19.97
19.98
19.98
+0.18
1
3682
10:09:20
19.97
19.98
19.98
+0.18
1
3681
10:09:15
19.98
19.99
19.98
+0.18
1
3680
10:09:04
19.97
19.98
19.98
+0.18
9
3679
10:08:32
19.97
19.98
19.98
+0.18
1
3670
10:08:26
19.97
19.98
19.97
+0.17
1
3669
10:08:24
19.96
19.97
19.97
+0.17
8
3668
10:08:21
19.96
19.97
19.97
+0.17
5
3660
10:08:19
19.96
19.97
19.97
+0.17
3
3655
10:08:02
19.96
19.98
19.98
+0.18
1
3652
10:07:10
19.97
19.99
19.97
+0.17
13
3651
10:07:07
19.98
19.99
19.98
+0.18
10
3638
10:06:43
19.98
19.99
19.99
+0.19
1
3628
10:06:27
19.98
19.99
19.99
+0.19
1
3627
10:06:21
19.98
20.00
20.00
+0.20
5
3626
10:06:03
19.98
20.00
20.00
+0.20
1
3621
10:05:58
19.98
19.99
19.99
+0.19
1
3620
10:05:25
19.98
20.00
20.00
+0.20
1
3619
10:05:10
19.97
19.98
19.98
+0.18
2
3618
10:05:09
19.97
19.98
19.97
+0.17
3
3616
10:04:52
19.97
19.98
19.97
+0.17
1
3613
10:04:43
19.97
19.98
19.97
+0.17
10
3612
10:04:06
19.97
19.98
19.98
+0.18
1
3602
10:03:51
19.98
20.00
19.98
+0.18
2
3601
10:03:49
19.98
19.99
19.98
+0.18
3
3599
10:03:08
19.98
20.00
20.00
+0.20
1
3596
10:02:48
19.99
20.00
19.99
+0.19
5
3595
10:02:48
19.99
20.00
20.00
+0.20
1
3590
10:02:32
19.99
20.00
19.99
+0.19
3
3589
10:02:12
19.99
20.00
19.99
+0.19
4
3586
10:02:09
19.99
20.00
19.99
+0.19
13
3582
10:01:57
19.97
19.99
19.99
+0.19
30
3569
10:01:57
19.98
19.99
19.98
+0.18
1
3539
10:01:56
19.98
19.99
19.99
+0.19
42
3538
10:01:38
19.97
19.98
19.98
+0.18
1
3496
10:01:30
19.97
19.99
19.99
+0.19
1
3495
10:00:13
19.97
19.99
19.99
+0.19
1
3494
10:00:12
19.98
19.99
19.98
+0.18
1
3493
10:00:11
19.98
19.99
19.99
+0.19
1
3492
10:00:04
19.98
19.99
19.98
+0.18
2
3491
10:00:03
19.98
19.99
19.99
+0.19
4
3489
09:59:52
19.97
19.98
19.98
+0.18
16
3485
09:59:49
19.97
19.98
19.98
+0.18
2
3469
09:59:13
19.97
19.98
19.98
+0.18
1
3467
09:59:12
19.97
19.98
19.98
+0.18
2
3466
09:58:53
19.97
19.98
19.98
+0.18
1
3464
09:57:43
19.97
19.98
19.98
+0.18
1
3463
09:57:43
19.96
19.97
19.97
+0.17
1
3462
09:57:35
19.96
19.97
19.97
+0.17
1
3461
09:57:00
19.95
19.96
19.96
+0.16
5
3460
09:56:57
19.96
19.97
19.96
+0.16
1
3455
09:56:23
19.96
19.97
19.96
+0.16
5
3454
09:56:16
19.96
19.97
19.97
+0.17
1
3449
09:55:59
19.95
19.97
19.95
+0.15
248
3448
09:55:49
19.96
19.97
19.96
+0.16
1
3200
09:55:44
19.96
19.97
19.96
+0.16
1
3199
09:55:41
19.96
19.97
19.96
+0.16
1
3198
09:55:36
19.96
19.97
19.96
+0.16
1
3197
09:55:27
19.96
19.97
19.96
+0.16
1
3196
09:54:58
19.95
19.98
19.98
+0.18
1
3195
09:54:50
19.96
19.98
19.96
+0.16
1
3194
09:54:49
19.96
19.97
19.97
+0.17
1
3193
09:54:30
19.96
19.97
19.97
+0.17
1
3192
09:54:28
19.96
19.97
19.97
+0.17
1
3191
09:54:04
19.97
19.98
19.97
+0.17
25
3190
09:54:04
19.97
19.98
19.97
+0.17
1
3165
09:53:52
19.97
19.98
19.98
+0.18
1
3164
09:53:44
19.97
19.99
19.97
+0.17
1
3163
09:53:39
19.97
19.99
19.99
+0.19
1
3162
09:53:33
19.98
19.99
19.98
+0.18
1
3161
09:53:22
19.98
19.99
19.98
+0.18
10
3160
09:53:13
19.98
19.99
19.98
+0.18
1
3150
09:53:12
19.97
19.99
19.97
+0.17
200
3149
09:53:12
19.98
19.99
19.98
+0.18
15
2949
09:53:01
19.98
20.00
19.98
+0.18
6
2934
09:53:00
19.99
20.00
19.99
+0.19
10
2928
09:53:00
19.99
20.00
19.99
+0.19
13
2918
09:52:53
19.99
20.00
19.99
+0.19
10
2905
09:52:52
19.99
20.00
19.99
+0.19
10
2895
09:52:46
19.99
20.00
19.99
+0.19
20
2885
09:52:43
19.99
20.00
20.00
+0.20
60
2865
09:52:30
19.98
20.00
20.00
+0.20
1
2805
09:52:21
19.98
20.00
20.00
+0.20
1
2804
09:52:11
19.98
19.99
20.00
+0.20
19
2803
09:52:11
19.98
19.99
19.99
+0.19
1
2784
09:52:07
19.99
20.00
19.99
+0.19
55
2783
09:52:06
19.99
20.00
20.00
+0.20
1
2728
09:52:03
19.99
20.00
20.00
+0.20
1
2727
09:51:58
19.99
20.00
20.00
+0.20
5
2726
09:51:54
19.99
20.00
20.00
+0.20
1
2721
09:51:52
19.99
20.00
20.00
+0.20
10
2720
09:51:48
19.99
20.00
20.00
+0.20
10
2710
09:51:45
19.99
20.00
20.00
+0.20
10
2700
09:51:42
19.99
20.00
20.00
+0.20
10
2690
09:51:40
19.99
20.00
20.00
+0.20
10
2680
09:51:35
19.99
20.00
20.00
+0.20
5
2670
09:51:08
19.99
20.00
20.00
+0.20
2
2665
09:51:03
19.99
20.00
20.00
+0.20
1
2663
09:51:02
19.99
20.00
19.99
+0.19
8
2662
09:50:51
19.99
20.00
20.00
+0.20
1
2654
09:50:44
19.99
20.00
20.00
+0.20
5
2653
09:50:25
19.99
20.00
20.00
+0.20
10
2648
09:50:25
19.99
20.00
20.00
+0.20
10
2638
09:50:18
19.99
20.00
20.00
+0.20
25
2628
09:50:13
19.99
20.00
19.99
+0.19
2
2603
09:50:04
19.99
20.00
19.99
+0.19
1
2601
09:49:57
19.99
20.00
19.99
+0.19
3
2600
09:49:44
19.99
20.00
20.00
+0.20
1
2597
09:49:24
19.99
20.00
20.00
+0.20
1
2596
09:48:45
19.99
20.00
19.99
+0.19
2
2595
09:48:30
19.99
20.00
19.99
+0.19
37
2593
09:48:26
19.99
20.00
20.00
+0.20
1
2556
09:48:13
19.98
19.99
19.99
+0.19
13
2555
09:48:10
19.98
19.99
19.99
+0.19
1
2542
09:48:04
19.98
19.99
19.99
+0.19
4
2541
09:47:49
19.99
20.00
19.99
+0.19
2
2537
09:47:47
19.99
20.00
19.99
+0.19
3
2535
09:47:25
19.98
19.99
19.99
+0.19
6
2532
09:47:13
19.98
19.99
19.99
+0.19
50
2526
09:47:13
19.98
19.99
19.98
+0.18
1
2476
09:47:13
19.98
19.99
19.99
+0.19
50
2475
09:47:07
19.98
19.99
19.99
+0.19
1
2425
09:47:05
19.98
19.99
19.99
+0.19
1
2424
09:47:04
19.97
19.98
19.98
+0.18
47
2423
09:46:46
19.96
19.98
19.98
+0.18
2
2376
09:46:36
19.96
19.98
19.98
+0.18
7
2374
09:46:29
19.96
19.98
19.98
+0.18
1
2367
09:46:26
19.97
19.98
19.97
+0.17
49
2366
09:46:10
19.97
19.98
19.98
+0.18
2
2317
09:45:49
19.97
19.99
19.99
+0.19
1
2315
09:45:48
19.97
19.99
19.97
+0.17
1
2314
09:45:19
19.96
19.98
19.99
+0.19
10
2313
09:45:19
19.96
19.98
19.98
+0.18
3
2303
09:45:16
19.96
19.98
19.98
+0.18
2
2300
09:45:09
19.96
19.98
19.98
+0.18
4
2298
09:45:03
19.96
19.98
19.98
+0.18
4
2294
09:44:57
19.97
19.98
19.97
+0.17
105
2290
09:44:31
19.97
19.98
19.98
+0.18
1
2185
09:44:30
19.97
19.98
19.97
+0.17
1
2184
09:43:38
19.97
19.98
19.97
+0.17
3
2183
09:43:35
19.97
19.98
19.98
+0.18
1
2180
09:43:14
19.97
19.98
19.97
+0.17
1
2179
09:43:12
19.97
19.98
19.98
+0.18
1
2178
09:42:55
19.97
19.98
19.97
+0.17
36
2177
09:42:50
19.98
19.99
19.98
+0.18
2
2141
09:42:26
19.97
19.99
19.97
+0.17
1
2139
09:42:19
19.98
19.99
19.98
+0.18
10
2138
09:41:54
19.97
19.99
19.99
+0.19
1
2128
09:41:42
19.97
19.99
19.97
+0.17
4
2127
09:41:28
19.98
19.99
19.98
+0.18
4
2123
09:41:27
19.98
19.99
19.99
+0.19
1
2119
09:41:26
19.98
19.99
19.98
+0.18
69
2118
09:41:05
19.97
19.98
19.98
+0.18
1
2049
09:40:35
19.97
19.99
19.99
+0.19
1
2048
09:40:28
19.98
19.99
19.98
+0.18
65
2047
09:40:15
19.97
19.99
19.99
+0.19
1
1982
09:39:49
19.97
19.98
19.98
+0.18
7
1981
09:39:31
19.96
19.98
19.98
+0.18
2
1974
09:39:25
19.96
19.98
19.96
+0.16
3
1972
09:39:17
19.95
19.97
19.97
+0.17
3
1969
09:39:17
19.95
19.97
19.97
+0.17
1
1966
09:38:58
19.95
19.96
19.96
+0.16
1
1965
09:38:45
19.95
19.96
19.96
+0.16
13
1964
09:38:41
19.94
19.95
19.95
+0.15
1
1951
09:38:41
19.94
19.95
19.95
+0.15
9
1950
09:38:26
19.95
19.96
19.95
+0.15
1
1941
09:38:10
19.94
19.96
19.96
+0.16
1
1940
09:37:59
19.94
19.95
19.95
+0.15
67
1939
09:37:59
19.94
19.95
19.95
+0.15
1
1872
09:37:57
19.94
19.95
19.95
+0.15
1
1871
09:37:50
19.94
19.95
19.95
+0.15
1
1870
09:37:43
19.94
19.95
19.95
+0.15
1
1869
09:37:40
19.94
19.95
19.94
+0.14
1
1868
09:37:28
19.94
19.95
19.95
+0.15
3
1867
09:37:13
19.94
19.95
19.95
+0.15
3
1864
09:37:12
19.94
19.95
19.94
+0.14
1
1861
09:37:10
19.94
19.95
19.94
+0.14
9
1860
09:37:02
19.94
19.95
19.95
+0.15
2
1851
09:36:51
19.94
19.95
19.95
+0.15
1
1849
09:36:40
19.94
19.95
19.95
+0.15
1
1848
09:36:29
19.93
19.95
19.95
+0.15
1
1847
09:36:06
19.92
19.93
19.93
+0.13
1
1846
09:36:06
19.92
19.94
19.94
+0.14
136
1845
09:36:05
19.92
19.93
19.93
+0.13
3
1709
09:36:05
19.92
19.93
19.93
+0.13
102
1706
09:35:59
19.91
19.92
19.92
+0.12
144
1604
09:35:41
19.91
19.92
19.92
+0.12
5
1460
09:35:22
19.91
19.92
19.92
+0.12
1
1455
09:35:15
19.91
19.92
19.92
+0.12
1
1454
09:35:15
19.91
19.92
19.91
+0.11
1
1453
09:35:14
19.91
19.92
19.92
+0.12
1
1452
09:35:10
19.90
19.91
19.91
+0.11
16
1451
09:34:45
19.90
19.91
19.91
+0.11
88
1435
09:34:40
19.90
19.91
19.91
+0.11
3
1347
09:34:22
19.90
19.91
19.90
+0.10
20
1344
09:34:07
19.90
19.91
19.90
+0.10
2
1324
09:34:03
19.90
19.91
19.91
+0.11
1
1322
09:33:59
19.90
19.91
19.91
+0.11
1
1321
09:33:22
19.90
19.91
19.91
+0.11
8
1320
09:33:06
19.90
19.91
19.91
+0.11
1
1312
09:32:46
19.90
19.91
19.91
+0.11
1
1311
09:32:45
19.90
19.91
19.91
+0.11
1
1310
09:32:45
19.90
19.91
19.91
+0.11
1
1309
09:32:19
19.90
19.91
19.90
+0.10
1
1308
09:32:00
19.90
19.91
19.91
+0.11
1
1307
09:31:58
19.90
19.91
19.91
+0.11
2
1306
09:31:50
19.90
19.91
19.91
+0.11
2
1304
09:31:30
19.90
19.91
19.91
+0.11
1
1302
09:31:27
19.90
19.91
19.91
+0.11
1
1301
09:31:21
19.90
19.91
19.91
+0.11
3
1300
09:30:38
19.90
19.91
19.91
+0.11
20
1297
09:30:15
19.90
19.91
19.91
+0.11
1
1277
09:30:08
19.90
19.91
19.91
+0.11
1
1276
09:30:02
19.90
19.91
19.91
+0.11
4
1275
09:30:01
19.90
19.91
19.91
+0.11
1
1271
09:29:51
19.90
19.91
19.91
+0.11
1
1270
09:29:46
19.90
19.91
19.91
+0.11
1
1269
09:29:00
19.90
19.91
19.91
+0.11
1
1268
09:28:50
19.90
19.91
19.91
+0.11
1
1267
09:28:01
19.90
19.91
19.91
+0.11
1
1266
09:27:52
19.91
19.92
19.91
+0.11
52
1265
09:27:36
19.91
19.92
19.92
+0.12
1
1213
09:27:32
19.91
19.92
19.92
+0.12
1
1212
09:27:30
19.91
19.92
19.91
+0.11
1
1211
09:27:00
19.91
19.92
19.91
+0.11
2
1210
09:26:56
19.91
19.92
19.92
+0.12
1
1208
09:26:46
19.91
19.92
19.91
+0.11
2
1207
09:26:44
19.90
19.91
19.91
+0.11
3
1205
09:26:26
19.90
19.91
19.91
+0.11
2
1202
09:26:13
19.90
19.91
19.91
+0.11
1
1200
09:26:03
19.90
19.91
19.90
+0.10
5
1199
09:25:48
19.90
19.91
19.90
+0.10
5
1194
09:25:20
19.89
19.90
19.90
+0.10
2
1189
09:24:55
19.89
19.90
19.90
+0.10
1
1187
09:24:26
19.89
19.90
19.90
+0.10
1
1186
09:24:25
19.89
19.90
19.90
+0.10
1
1185
09:24:22
19.89
19.90
19.90
+0.10
3
1184
09:23:49
19.89
19.90
19.90
+0.10
48
1181
09:23:36
19.89
19.90
19.90
+0.10
1
1133
09:23:01
19.90
19.91
19.90
+0.10
1
1132
09:22:46
19.89
19.90
19.90
+0.10
2
1131
09:22:41
19.89
19.90
19.90
+0.10
90
1129
09:22:18
19.89
19.90
19.90
+0.10
1
1039
09:22:11
19.90
19.91
19.90
+0.10
6
1038
09:21:51
19.90
19.91
19.90
+0.10
3
1032
09:21:39
19.90
19.91
19.91
+0.11
3
1029
09:21:32
19.90
19.91
19.91
+0.11
1
1026
09:21:30
19.90
19.92
19.90
+0.10
10
1025
09:21:00
19.90
19.91
19.91
+0.11
1
1015
09:20:31
19.90
19.92
19.92
+0.12
2
1014
09:20:10
19.90
19.92
19.92
+0.12
1
1012
09:19:41
19.90
19.92
19.92
+0.12
1
1011
09:19:33
19.90
19.92
19.92
+0.12
1
1010
09:19:04
19.90
19.92
19.92
+0.12
1
1009
09:18:59
19.91
19.92
19.91
+0.11
1
1008
09:18:37
19.91
19.92
19.92
+0.12
1
1007
09:18:23
19.91
19.92
19.92
+0.12
1
1006
09:18:07
19.92
19.93
19.92
+0.12
79
1005
09:17:36
19.92
19.93
19.92
+0.12
1
926
09:17:04
19.92
19.93
19.93
+0.13
1
925
09:16:58
19.92
19.93
19.92
+0.12
3
924
09:16:53
19.92
19.93
19.92
+0.12
1
921
09:16:47
19.92
19.93
19.92
+0.12
3
920
09:16:31
19.92
19.93
19.93
+0.13
5
917
09:16:07
19.92
19.93
19.93
+0.13
1
912
09:16:07
19.92
19.93
19.93
+0.13
1
911
09:15:46
19.92
19.93
19.93
+0.13
1
910
09:15:11
19.92
19.93
19.93
+0.13
3
909
09:14:28
19.92
19.93
19.93
+0.13
2
906
09:14:28
19.92
19.93
19.93
+0.13
1
904
09:14:24
19.92
19.93
19.92
+0.12
1
903
09:14:24
19.92
19.93
19.93
+0.13
1
902
09:14:16
19.92
19.93
19.92
+0.12
1
901
09:14:07
19.92
19.93
19.92
+0.12
5
900
09:14:04
19.92
19.93
19.93
+0.13
1
895
09:13:54
19.91
19.92
19.92
+0.12
11
894
09:13:24
19.90
19.91
19.91
+0.11
16
883
09:13:16
19.89
19.90
19.90
+0.10
56
867
09:13:13
19.89
19.90
19.90
+0.10
1
811
09:13:10
19.89
19.90
19.90
+0.10
5
810
09:13:09
19.89
19.90
19.90
+0.10
1
805
09:13:01
19.89
19.90
19.89
+0.09
4
804
09:12:30
19.89
19.90
19.89
+0.09
2
800
09:12:20
19.89
19.90
19.89
+0.09
1
798
09:11:55
19.88
19.89
19.89
+0.09
2
797
09:11:52
19.88
19.89
19.89
+0.09
5
795
09:11:51
19.88
19.89
19.89
+0.09
1
790
09:10:59
19.89
19.90
19.89
+0.09
2
789
09:10:48
19.88
19.89
19.89
+0.09
3
787
09:10:46
19.87
19.88
19.88
+0.08
43
784
09:10:32
19.86
19.88
19.88
+0.08
1
741
09:10:22
19.86
19.87
19.87
+0.07
32
740
09:10:18
19.86
19.87
19.87
+0.07
1
708
09:10:15
19.85
19.86
19.86
+0.06
2
707
09:10:05
19.84
19.86
19.86
+0.06
46
705
09:10:01
19.84
19.85
19.85
+0.05
91
659
09:09:46
19.84
19.85
19.85
+0.05
61
568
09:09:35
19.83
19.84
19.84
+0.04
2
507
09:09:33
19.83
19.84
19.84
+0.04
2
505
09:09:14
19.83
19.84
19.84
+0.04
1
503
09:09:00
19.84
19.85
19.84
+0.04
2
502
09:08:56
19.83
19.84
19.84
+0.04
2
500
09:08:51
19.83
19.84
19.84
+0.04
1
498
09:08:31
19.83
19.84
19.84
+0.04
1
497
09:08:26
19.84
19.85
19.84
+0.04
19
496
09:08:07
19.83
19.84
19.84
+0.04
6
477
09:07:56
19.82
19.84
19.84
+0.04
1
471
09:07:48
19.81
19.83
19.83
+0.03
1
470
09:06:51
19.83
19.84
19.83
+0.03
5
469
09:06:43
19.82
19.83
19.83
+0.03
2
464
09:06:40
19.81
19.82
19.82
+0.02
58
462
09:06:37
19.81
19.82
19.82
+0.02
1
404
09:06:16
19.81
19.82
19.82
+0.02
2
403
09:06:01
19.81
19.82
19.82
+0.02
1
401
09:05:38
19.81
19.82
19.82
+0.02
2
400
09:05:32
19.81
19.82
19.82
+0.02
1
398
09:05:32
19.80
19.81
19.81
+0.01
1
397
09:05:19
19.80
19.82
19.82
+0.02
1
396
09:04:57
19.80
19.82
19.82
+0.02
5
395
09:04:53
19.80
19.82
19.82
+0.02
1
390
09:04:42
19.80
19.82
19.82
+0.02
10
389
09:04:26
19.79
19.80
19.80
0
26
379
09:04:24
19.79
19.80
19.80
0
1
353
09:04:20
19.80
19.82
19.80
0
1
352
09:04:04
19.80
19.82
19.82
+0.02
2
351
09:04:00
19.80
19.82
19.82
+0.02
1
349
09:03:47
19.82
19.85
19.82
+0.02
1
348
09:03:43
19.82
19.85
19.82
+0.02
26
347
09:03:37
19.82
19.85
19.85
+0.05
1
321
09:03:23
19.82
19.85
19.85
+0.05
1
320
09:02:58
19.85
19.87
19.85
+0.05
188
319
09:02:57
19.85
19.86
19.86
+0.06
15
131
09:02:52
19.85
19.86
19.86
+0.06
10
116
09:02:26
19.86
19.87
19.86
+0.06
1
106
09:01:54
19.86
19.87
19.86
+0.06
1
105
09:01:07
19.83
19.86
19.86
+0.06
2
104
09:00:54
19.83
19.86
19.86
+0.06
1
102
09:00:38
19.83
19.85
19.85
+0.05
1
101
09:00:36
19.82
19.84
19.84
+0.04
4
100
09:00:17
19.79
19.82
19.82
+0.02
4
96
09:00:15
19.79
19.81
19.81
+0.01
7
92
09:00:15
19.79
19.81
19.81
+0.01
5
85
09:00:07
19.80
19.81
19.80
0
6
80
09:00:07
--
--
19.80
0
74
74
其他人也逛...
Apple iPhone 15 Pro Max (256G)
本月限定-儲值5, 000最高回饋10%
【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )
家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)
HITACHI日立 7公升舒適節電除濕機 RD-14FR
MyCard 3000點虛擬點數卡
HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟
Apple iPhone 15 (128G)
全家5000元虛擬禮物卡
統一超商10000元虛擬商品卡
Apple iPhone 15 Pro (128G)
PChome 購物儲值3, 000元
青森農協 青連希望蘋果汁 (1Lx6入)
揪愛儲值-儲值3, 500元送35加碼金
7-ELEVEN 200元數位商品禮券
個股名稱
納智捷：合作鴻華第2款電動車 ...
大台北瓦斯成立60年 將朝氫能與...
熱門討論股
台股人氣ETF
熱門概念股
長榮航
錸德
群創
聯電
華航
鴻海
所羅門
台積電
萬海
網家
00878
00940
0050
006208
0056
00919
00940成分股調整
AI伺服器
機器人
機器人概念股含金
電動車
重電概念股
2024金融股配息
人氣股市議題－PChome新聞
2024股東會紀念品
軍工股有哪些
2024除權息資訊
AI PC概念股有哪些
最近查詢
我的自選股
價量排行
即時重大訊息
‧
退撫基金前5月獲利897.87億元 ...
‧
【台股盤後】台股攻高震盪回吐...
‧
企業開發AI繁中開源模型 學測、...
更多
加密貨幣
比特幣
BTC
68677.12
159.03
0.23%
以太幣
ETH
3914.27
88.37
2.31%
瑞波幣
XRP
0.527972
0.00
-0.05%
比特幣現金
BCH
484.69
0.72
0.15%
萊特幣
LTC
84.76
0.86
1.03%
卡達幣
ADA
0.461294
0.00
0.64%
波場幣
TRX
0.112073
0.00
-0.90%
恆星幣
XLM
0.108659
0.00
-0.02%
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。
