選擇權T字報價表 歡迎您來到選擇權T字報價表專區，這裡可以看到選擇權履約價、選擇權最大未平倉量、大盤指數、期貨指數、5日均線、20日均線。讓你快速掌握選擇權報價，可以用來試算選擇權策略，並當作交易選擇權買賣的參考數據。
大盤指數： 40891.8（-280.6）
期貨指數： 40903.0（+289.0）
大盤20日均線： 38228.0（+196.6）
大盤5日均線： 41417.8（-179.6）
資料時間： 2026/05/18 23:12:08
| 買權 Call | 2026-05-18 台指2605 | 賣權 Put | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 保證金 | 履約價 | 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 保證金 |
| - | - | - | - | - | - | 2165 +0 | - |
48300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
48200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
48100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 713 +0 | - |
48000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 21 +0 | - |
47900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 13 +0 | - |
47800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 20 +0 | - |
47700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 40 +0 | - |
47600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1284 +0 | - |
47500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 95 -7 | - |
47400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 10 +0 | - |
47300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 10 +0 | - |
47200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
47100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 131 +0 | - |
47000 |
- | - | - | - | - | - | 0 +0 | - |
| 22:28:12 | 0.0 | 1.9 | 0.2 | 0 | 6 | 226 +0 | 35010 |
46900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 25 +0 | - |
46800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 21 +0 | - |
46700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 32 +0 | - |
46600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 65 +0 | - |
46500 |
- | - | - | - | - | - | 0 +0 | - |
| 20:59:33 | 0.0 | 20.0 | 0.3 | 0 | 1 | 29 +0 | 35015 |
46400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 42 +0 | - |
46300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 22 +0 | - |
46200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 57 +0 | - |
46100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 3424 +19 | - |
46000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 32 +2 | - |
45900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 29 +0 | - |
45800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 362 -1 | - |
45700 |
- | - | - | - | - | - | 0 +0 | - |
| 20:52:43 | 0.2 | 7.0 | 0.4 | 0 | 1 | 572 +30 | 35020 |
45600 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 259 -2 | - |
45500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 182 +38 | - |
45400 |
- | - | - | - | - | - | 0 +0 | - |
| 22:29:17 | 0.0 | 23.0 | 0.2 | 0 | 1 | 59 -4 | 35010 |
45300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 488 +100 | - |
45200 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 503 +152 | - |
45100 |
- | - | - | - | - | - | 0 +0 | - |
| 23:02:40 | 0.1 | 5.0 | 0.1 | 0 | 37 | 3197 +751 | 35005 |
45000 |
- | - | - | - | - | - | 0 -1 | - |
| - | - | - | - | - | - | 334 -4 | - |
44900 |
- | - | - | - | - | - | 0 +0 | - |
| 21:04:28 | 0.2 | 1.4 | 0.2 | 0 | 1 | 184 -70 | 35010 |
44800 |
- | - | - | - | - | - | 0 +0 | - |
| 22:35:35 | 0.2 | 0.6 | 0.2 | 0 | 2 | 59 -7 | 35010 |
44700 |
- | - | - | - | - | - | 0 +0 | - |
| 21:04:38 | 0.2 | 13.5 | 0.2 | 0 | 4 | 146 +56 | 35010 |
44600 |
- | - | - | - | - | - | 0 +0 | - |
| 22:34:51 | 0.1 | 1.0 | 0.2 | 0 | 14 | 541 +114 | 35010 |
44500 |
- | - | - | - | - | - | 0 +0 | - |
| 21:34:57 | 0.1 | 1.0 | 0.2 | 0 | 15 | 220 +117 | 35010 |
44400 |
- | - | - | - | - | - | 0 +0 | - |
| 22:48:19 | 0.2 | 0.5 | 0.2 | 0 | 18 | 163 +7 | 35010 |
44300 |
- | - | - | - | - | - | 0 +0 | - |
| 21:06:07 | 0.2 | 0.4 | 0.2 | 0 | 6 | 139 -16 | 35010 |
44200 |
- | - | - | - | - | - | 2 +0 | - |
| 22:47:06 | 0.2 | 0.4 | 0.3 | 0 | 5 | 118 +15 | 35015 |
44100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:54:24 | 0.2 | 0.4 | 0.9 | 0 | 73 | 1749 +67 | 35045 |
44000 |
- | - | - | - | - | - | 4 +0 | - |
| 21:01:29 | 0.2 | 0.4 | 1.4 | 0 | 4 | 322 +28 | 35070 |
43900 |
- | - | - | - | - | - | 0 +0 | - |
| 23:05:28 | 0.2 | 0.4 | 0.4 | 0 | 23 | 554 +249 | 35020 |
43800 |
- | - | - | - | - | - | 2 +0 | - |
| 22:15:32 | 0.2 | 0.4 | 1.3 | 0 | 15 | 396 +131 | 35065 |
43700 |
- | - | - | - | - | - | 3 +0 | - |
| 23:06:51 | 0.3 | 0.5 | 0.3 | 0 | 52 | 1126 +295 | 35015 |
43600 |
- | - | - | - | - | - | 6 +0 | - |
| 23:00:56 | 0.4 | 0.6 | 0.6 | 0 | 845 | 4708 +3838 | 35030 |
43500 |
- | - | - | - | - | - | 9 +0 | - |
| 22:41:58 | 0.6 | 1.1 | 1.1 | 0 | 22 | 525 -46 | 35055 |
43400 |
- | - | - | - | - | - | 2 +0 | - |
| 23:00:07 | 0.8 | 2.0 | 0.7 | -1 | 57 | 275 +85 | 35035 |
43300 |
- | - | - | - | - | - | 3 +0 | - |
| 23:03:55 | 1.1 | 2.5 | 2.2 | 0 | 203 | 697 +222 | 35110 |
43200 |
- | - | - | - | - | - | 5 +0 | - |
| 23:05:05 | 1.4 | 2.9 | 2.0 | -1 | 23 | 296 +45 | 35100 |
43150 |
- | - | - | - | - | - | 0 +0 | - |
| 22:55:27 | 1.5 | 2.6 | 2.6 | 0 | 97 | 274 +80 | 35130 |
43100 |
- | - | - | - | - | - | 14 +0 | - |
| 22:55:33 | 1.7 | 3.0 | 3.0 | 0 | 25 | 161 +38 | 35150 |
43050 |
- | - | - | - | - | - | 1 +0 | - |
| 23:06:51 | 2.8 | 4.2 | 4.2 | 0 | 783 | 2931 +660 | 35210 |
43000 |
18:35:43 | 1930.0 | 2250.0 | 2040.0 | -170 | 3 | 16 -2 | 171000 |
| 22:40:58 | 2.4 | 5.4 | 2.9 | 0 | 13 | 338 -231 | 35145 |
42950 |
- | - | - | - | - | - | 0 +0 | - |
| 22:38:14 | 1.4 | 8.7 | 2.9 | -1 | 65 | 827 +248 | 35145 |
42900 |
21:44:58 | 1970.0 | 2010.0 | 1790.0 | -320 | 4 | 4 +0 | 158500 |
| 22:55:28 | 3.3 | 5.4 | 3.0 | -1 | 121 | 457 +223 | 35150 |
42850 |
21:02:38 | 1920.0 | 2000.0 | 1480.0 | -580 | 1 | 0 +0 | 143000 |
| 23:10:21 | 4.1 | 6.0 | 4.1 | -1 | 247 | 710 +351 | 35205 |
42800 |
- | - | - | - | - | - | 106 -1 | - |
| 22:53:30 | 4.5 | 6.9 | 4.6 | -1 | 229 | 216 +70 | 35230 |
42750 |
- | - | - | - | - | - | 0 -3 | - |
| 23:07:20 | 5.4 | 7.5 | 7.7 | 0 | 487 | 1140 +465 | 35385 |
42700 |
21:38:22 | 1760.0 | 1840.0 | 1450.0 | -460 | 2 | 12 +0 | 141500 |
| 23:01:05 | 6.3 | 7.9 | 7.5 | 0 | 278 | 244 +172 | 35375 |
42650 |
16:45:41 | 1730.0 | 1790.0 | 1560.0 | -300 | 1 | 3 +0 | 147000 |
| 22:56:58 | 7.5 | 10.5 | 6.5 | -1 | 729 | 735 +411 | 35325 |
42600 |
- | - | - | - | - | - | 14 +0 | - |
| 22:47:51 | 8.4 | 9.5 | 9.0 | -1 | 372 | 280 +209 | 35450 |
42550 |
- | - | - | - | - | - | 0 +0 | - |
| 23:10:43 | 10.5 | 11.0 | 10.5 | 0 | 4328 | 3451 +1935 | 35525 |
42500 |
21:43:13 | 1590.0 | 1610.0 | 1360.0 | -350 | 10 | 59 +23 | 137000 |
| 23:08:57 | 12.5 | 14.0 | 13.0 | 0 | 816 | 166 +102 | 35650 |
42450 |
- | - | - | - | - | - | 5 +0 | - |
| 23:10:17 | 14.5 | 16.0 | 13.0 | -2 | 1089 | 1315 +681 | 35650 |
42400 |
21:42:29 | 1490.0 | 1510.0 | 1260.0 | -360 | 16 | 100 +0 | 132000 |
| 23:01:07 | 17.0 | 18.5 | 17.0 | 1 | 564 | 211 +145 | 35850 |
42350 |
- | - | - | - | - | - | 6 -1 | - |
| 23:10:13 | 19.5 | 21.0 | 16.5 | -1 | 1726 | 1227 +744 | 35825 |
42300 |
22:35:36 | 1390.0 | 1420.0 | 1500.0 | -20 | 67 | 112 -4 | 144000 |
| 23:10:04 | 23.5 | 24.5 | 21.0 | -2 | 660 | 194 +139 | 36050 |
42250 |
- | - | - | - | - | - | 21 +3 | - |
| 23:11:51 | 26.5 | 27.0 | 26.0 | 2 | 2243 | 1105 +545 | 36300 |
42200 |
22:48:22 | 1290.0 | 1330.0 | 1380.0 | -50 | 24 | 76 -24 | 138000 |
| 23:12:02 | 30.0 | 31.5 | 29.5 | 1 | 1169 | 272 +202 | 36475 |
42150 |
16:42:42 | 1220.0 | 1280.0 | 1100.0 | -280 | 2 | 46 -4 | 124000 |
| 23:10:43 | 34.5 | 36.0 | 35.0 | 3 | 2035 | 788 +515 | 36750 |
42100 |
22:33:43 | 1210.0 | 1230.0 | 1230.0 | -100 | 64 | 68 -1 | 130500 |
| 23:10:42 | 39.5 | 40.5 | 36.0 | 0 | 1324 | 541 +394 | 36800 |
42050 |
22:55:39 | 1160.0 | 1190.0 | 1220.0 | -70 | 35 | 48 +9 | 130000 |
| 23:11:55 | 44.5 | 46.0 | 42.5 | 1 | 7096 | 2860 +1478 | 37125 |
42000 |
23:09:32 | 1120.0 | 1140.0 | 1160.0 | -80 | 182 | 375 -100 | 127000 |
| 23:12:04 | 50.0 | 52.0 | 50.0 | 3 | 1736 | 560 +481 | 37500 |
41950 |
20:51:16 | 1070.0 | 1100.0 | 675.0 | -525 | 63 | 72 +0 | 102750 |
| 23:12:04 | 57.0 | 59.0 | 57.0 | 6 | 2911 | 869 +654 | 37850 |
41900 |
22:28:49 | 1030.0 | 1050.0 | 930.0 | -220 | 21 | 65 -19 | 115500 |
| 23:11:05 | 64.0 | 66.0 | 65.0 | 7 | 1765 | 341 +228 | 38250 |
41850 |
21:58:01 | 980.0 | 1010.0 | 785.0 | -325 | 36 | 104 -62 | 108250 |
| 23:11:38 | 72.0 | 74.0 | 71.0 | 5 | 3745 | 1311 +1007 | 38550 |
41800 |
23:06:30 | 940.0 | 960.0 | 975.0 | -95 | 194 | 211 -15 | 117750 |
| 23:11:01 | 81.0 | 84.0 | 79.0 | 5 | 2342 | 596 +500 | 38950 |
41750 |
22:10:58 | 900.0 | 925.0 | 740.0 | -290 | 68 | 102 -7 | 106000 |
| 23:11:52 | 91.0 | 92.0 | 90.0 | 6 | 4148 | 982 +706 | 39500 |
41700 |
23:09:37 | 860.0 | 885.0 | 895.0 | -95 | 236 | 337 -68 | 113750 |
| 23:11:49 | 101.0 | 104.0 | 98.0 | 2 | 1787 | 305 +195 | 39900 |
41650 |
23:00:09 | 820.0 | 840.0 | 820.0 | -130 | 94 | 96 -53 | 110000 |
| 23:11:50 | 112.0 | 114.0 | 109.0 | 2 | 4054 | 1087 +747 | 40450 |
41600 |
23:04:52 | 775.0 | 810.0 | 795.0 | -115 | 594 | 307 -269 | 108750 |
| 23:12:12 | 125.0 | 128.0 | 126.0 | 7 | 1787 | 423 +342 | 42390 |
41550 |
22:40:52 | 745.0 | 760.0 | 830.0 | -40 | 271 | 158 -74 | 110500 |
| 23:11:53 | 138.0 | 141.0 | 134.0 | 2 | 6116 | 1686 +1097 | 45290 |
41500 |
23:01:13 | 705.0 | 730.0 | 735.0 | -100 | 644 | 296 -54 | 105750 |
| 23:11:53 | 153.0 | 155.0 | 146.0 | 0 | 1785 | 222 +154 | 48390 |
41450 5MA(41417.8)
|
23:01:42 | 670.0 | 700.0 | 695.0 | -105 | 510 | 82 -4 | 103750 |
| 23:12:12 | 168.0 | 171.0 | 165.0 | 5 | 3727 | 955 +769 | 51840 |
41400 |
23:01:07 | 640.0 | 660.0 | 630.0 | -135 | 803 | 218 -14 | 100500 |
| 23:12:12 | 184.0 | 187.0 | 185.0 | 10 | 1541 | 456 +414 | 55340 |
41350 |
23:10:03 | 610.0 | 625.0 | 675.0 | -55 | 479 | 80 -4 | 102750 |
| 23:11:52 | 202.0 | 204.0 | 200.0 | 5 | 2801 | 643 +450 | 58590 |
41300 |
23:10:49 | 580.0 | 590.0 | 610.0 | -80 | 976 | 401 +111 | 99500 |
| 23:11:28 | 221.0 | 225.0 | 215.0 | 4 | 1837 | 260 +140 | 61840 |
41250 |
23:10:44 | 550.0 | 560.0 | 560.0 | -105 | 813 | 112 -17 | 97000 |
| 23:11:31 | 241.0 | 244.0 | 235.0 | 5 | 3694 | 880 +693 | 65340 |
41200 |
23:11:02 | 515.0 | 525.0 | 520.0 | -120 | 1836 | 326 -76 | 95000 |
| 23:11:51 | 262.0 | 267.0 | 259.0 | 8 | 1419 | 256 +212 | 69040 |
41150 |
23:10:48 | 491.0 | 497.0 | 515.0 | -85 | 1017 | 224 +166 | 94750 |
| 23:12:12 | 285.0 | 289.0 | 286.0 | 14 | 2262 | 696 +544 | 72890 |
41100 |
23:12:06 | 463.0 | 469.0 | 474.0 | -101 | 1605 | 241 -42 | 92700 |
| 23:11:31 | 309.0 | 313.0 | 304.0 | 14 | 994 | 259 +250 | 76290 |
41050 |
23:10:54 | 436.0 | 446.0 | 450.0 | -95 | 842 | 93 +2 | 91500 |
| 23:11:54 | 334.0 | 338.0 | 321.0 | 5 | 4146 | 1520 +1064 | 79640 |
41000 |
23:12:06 | 412.0 | 418.0 | 422.0 | -98 | 5383 | 1448 -472 | 90100 |
| 23:11:51 | 360.0 | 365.0 | 356.0 | 15 | 924 | 179 +156 | 83890 |
40950 |
23:12:06 | 388.0 | 395.0 | 397.0 | -92 | 1882 | 167 +51 | 88850 |
| 23:12:06 | 387.0 | 390.0 | 382.0 | 16 | 1807 | 361 +267 | 87690 |
40900 |
23:12:06 | 366.0 | 371.0 | 374.0 | -90 | 3322 | 258 +93 | 87700 |
| 23:11:16 | 415.0 | 420.0 | 404.0 | 14 | 546 | 213 +203 | 89200 |
40850 |
23:12:06 | 344.0 | 350.0 | 352.0 | -88 | 2129 | 131 +32 | 84510 |
| 23:11:08 | 444.0 | 450.0 | 442.0 | 24 | 953 | 843 +244 | 91100 |
40800 |
23:12:06 | 325.0 | 330.0 | 332.0 | -85 | 3596 | 477 -139 | 81010 |
| 23:12:12 | 476.0 | 481.0 | 477.0 | 29 | 599 | 210 +199 | 92850 |
40750 |
23:12:06 | 305.0 | 310.0 | 312.0 | -89 | 1688 | 178 +88 | 77510 |
| 23:12:10 | 505.0 | 515.0 | 505.0 | 30 | 440 | 587 +187 | 94250 |
40700 |
23:12:12 | 286.0 | 292.0 | 290.0 | -86 | 3124 | 421 +248 | 73910 |
| 23:10:43 | 535.0 | 545.0 | 535.0 | 25 | 235 | 53 +47 | 95750 |
40650 |
23:12:02 | 269.0 | 274.0 | 276.0 | -80 | 1509 | 220 +101 | 70710 |
| 23:12:11 | 570.0 | 580.0 | 565.0 | 25 | 387 | 287 +187 | 97250 |
40600 |
23:12:06 | 255.0 | 257.0 | 259.0 | -80 | 2818 | 702 -556 | 67360 |
| 23:10:43 | 605.0 | 615.0 | 600.0 | 30 | 111 | 78 +60 | 99000 |
40550 |
23:12:06 | 236.0 | 243.0 | 244.0 | -74 | 1508 | 501 +164 | 64110 |
| 23:10:44 | 635.0 | 650.0 | 640.0 | 40 | 367 | 502 +278 | 101000 |
40500 |
23:12:05 | 223.0 | 228.0 | 227.0 | -74 | 5766 | 1332 +350 | 60760 |
| 23:10:43 | 670.0 | 690.0 | 665.0 | 30 | 66 | 59 +58 | 102250 |
40450 |
23:12:10 | 210.0 | 214.0 | 216.0 | -70 | 1158 | 231 +137 | 57710 |
| 22:02:08 | 705.0 | 730.0 | 810.0 | 140 | 144 | 185 +116 | 109500 |
40400 |
23:12:06 | 197.0 | 201.0 | 201.0 | -67 | 2125 | 670 +447 | 54460 |
| 22:37:36 | 740.0 | 830.0 | 725.0 | 20 | 19 | 27 +23 | 105250 |
40350 |
23:12:06 | 185.0 | 188.0 | 189.0 | -68 | 1321 | 199 +135 | 51360 |
| 23:00:52 | 785.0 | 805.0 | 830.0 | 90 | 29 | 168 +48 | 110500 |
40300 |
23:12:05 | 173.0 | 177.0 | 175.0 | -65 | 2436 | 585 +277 | 48160 |
| 22:40:06 | 825.0 | 840.0 | 805.0 | 25 | 20 | 20 +20 | 109250 |
40250 |
23:11:48 | 163.0 | 167.0 | 169.0 | -61 | 1331 | 187 +128 | 45360 |
| 23:09:07 | 860.0 | 885.0 | 865.0 | 50 | 50 | 189 +57 | 112250 |
40200 |
23:12:03 | 153.0 | 156.0 | 157.0 | -59 | 2731 | 1821 +1545 | 42850 |
| 15:02:16 | 890.0 | 1270.0 | 945.0 | 90 | 1 | 11 +10 | 116250 |
40150 |
23:11:14 | 146.0 | 148.0 | 148.0 | -58 | 1082 | 203 +83 | 42400 |
| 21:31:01 | 940.0 | 955.0 | 1340.0 | 450 | 12 | 349 +14 | 136000 |
40100 |
23:12:04 | 137.0 | 140.0 | 138.0 | -52 | 1788 | 817 +201 | 41900 |
| - | - | - | - | - | - | 4 +4 | - |
40050 |
23:12:05 | 129.0 | 132.0 | 129.0 | -51 | 814 | 189 +95 | 41450 |
| 22:53:50 | 945.0 | 1050.0 | 1030.0 | 60 | 55 | 880 +13 | 120500 |
40000 |
23:12:04 | 121.0 | 124.0 | 122.0 | -48 | 6617 | 2831 +802 | 41100 |
| 15:02:13 | 1070.0 | 1120.0 | 1110.0 | 100 | 2 | 9 +9 | 124500 |
39950 |
23:10:42 | 114.0 | 117.0 | 120.0 | -40 | 978 | 448 +232 | 41000 |
| 19:41:14 | 1110.0 | 1130.0 | 1400.0 | 350 | 5 | 178 +26 | 139000 |
39900 |
23:11:40 | 107.0 | 110.0 | 112.0 | -41 | 1341 | 584 +241 | 40600 |
| 23:10:42 | 1150.0 | 1170.0 | 1140.0 | 50 | 1 | 4 +4 | 126000 |
39850 |
23:10:48 | 101.0 | 104.0 | 107.0 | -39 | 649 | 188 +76 | 40350 |
| 21:56:14 | 1200.0 | 1220.0 | 1490.0 | 360 | 2 | 116 -1 | 143500 |
39800 |
23:12:07 | 95.0 | 98.0 | 97.0 | -37 | 1487 | 973 +592 | 39850 |
| - | - | - | - | - | - | 0 +0 | - |
39750 |
23:11:02 | 90.0 | 92.0 | 89.0 | -40 | 589 | 171 +118 | 39450 |
| 23:10:42 | 1290.0 | 1310.0 | 1270.0 | 50 | 7 | 84 +2 | 132500 |
39700 |
23:10:43 | 85.0 | 87.0 | 90.0 | -28 | 1233 | 1095 +3 | 39500 |
| - | - | - | - | - | - | 0 +0 | - |
39650 |
23:09:37 | 80.0 | 82.0 | 88.0 | -22 | 584 | 135 +68 | 39400 |
| 22:46:27 | 1380.0 | 1400.0 | 1350.0 | 40 | 29 | 156 +1 | 136500 |
39600 |
23:11:51 | 75.0 | 77.0 | 77.0 | -30 | 1251 | 1783 +1533 | 38850 |
| - | - | - | - | - | - | 0 +0 | - |
39550 |
23:10:43 | 71.0 | 73.0 | 74.0 | -24 | 738 | 254 +167 | 38700 |
| 22:11:17 | 1460.0 | 1510.0 | 1680.0 | 290 | 1 | 202 -2 | 153000 |
39500 |
23:11:58 | 67.0 | 69.0 | 68.0 | -24 | 2509 | 1375 +610 | 38400 |
| - | - | - | - | - | - | 124 +2 | - |
39400 |
23:11:44 | 60.0 | 62.0 | 63.0 | -20 | 1105 | 451 +254 | 38150 |
| - | - | - | - | - | - | 135 +2 | - |
39300 |
23:10:58 | 54.0 | 56.0 | 56.0 | -16 | 1096 | 474 +210 | 37800 |
| 22:43:16 | 1720.0 | 1790.0 | 1780.0 | 120 | 1 | 289 +18 | 158000 |
39200 |
23:12:02 | 48.5 | 50.0 | 50.0 | -14 | 1227 | 759 +419 | 37500 |
| - | - | - | - | - | - | 92 -1 | - |
39100 |
23:03:38 | 43.5 | 45.5 | 46.0 | -13 | 863 | 789 +220 | 37300 |
| 21:39:36 | 1900.0 | 1980.0 | 2250.0 | 400 | 3 | 582 -9 | 181500 |
39000 |
23:11:46 | 40.0 | 41.0 | 40.0 | -10 | 3073 | 3795 +2225 | 37000 |
| - | - | - | - | - | - | 41 +0 | - |
38900 |
23:10:42 | 36.0 | 37.5 | 39.0 | -6 | 734 | 832 +649 | 36950 |
| - | - | - | - | - | - | 57 +0 | - |
38800 |
23:10:14 | 32.5 | 34.0 | 37.0 | -3 | 825 | 1267 +1055 | 36850 |
| - | - | - | - | - | - | 81 +1 | - |
38700 |
23:11:20 | 29.5 | 31.0 | 30.5 | -5 | 579 | 1419 +972 | 36525 |
| - | - | - | - | - | - | 61 +0 | - |
38600 |
23:10:57 | 27.0 | 28.5 | 28.0 | -5 | 584 | 956 +834 | 36400 |
| 17:43:16 | 2250.0 | 2600.0 | 2680.0 | 350 | 1 | 300 +0 | 203000 |
38500 |
23:10:57 | 25.0 | 26.0 | 27.0 | -3 | 995 | 1786 +322 | 36350 |
| - | - | - | - | - | - | 50 +0 | - |
38400 |
23:10:42 | 23.0 | 24.0 | 25.5 | -1 | 418 | 977 +576 | 36275 |
| - | - | - | - | - | - | 51 -1 | - |
38300 20MA(38228.0)
|
23:10:14 | 21.0 | 22.0 | 25.0 | 0 | 568 | 867 +392 | 36250 |
| - | - | - | - | - | - | 244 -1 | - |
38200 |
23:10:18 | 19.5 | 20.5 | 22.5 | 1 | 255 | 1116 +283 | 36125 |
| 21:42:10 | 2640.0 | 2930.0 | 3110.0 | 390 | 8 | 308 +0 | 224500 |
38100 |
23:01:06 | 18.0 | 19.0 | 16.5 | -4 | 244 | 1024 +427 | 35825 |
| 17:52:40 | 2850.0 | 2980.0 | 3100.0 | 280 | 1 | 1153 -103 | 224000 |
38000 |
23:11:14 | 16.5 | 18.0 | 18.0 | 0 | 1080 | 3525 +924 | 35900 |
| - | - | - | - | - | - | 1136 +0 | - |
37900 |
22:51:13 | 15.5 | 16.5 | 19.5 | 3 | 206 | 578 +280 | 35975 |
| - | - | - | - | - | - | 1140 +0 | - |
37800 |
23:10:33 | 14.5 | 15.5 | 17.0 | 2 | 590 | 1316 +711 | 35850 |
| - | - | - | - | - | - | 373 -1 | - |
37700 |
23:03:52 | 13.5 | 14.5 | 15.0 | 0 | 305 | 429 +231 | 35750 |
| - | - | - | - | - | - | 85 +0 | - |
37600 |
22:51:31 | 12.5 | 13.5 | 14.0 | 0 | 215 | 436 -52 | 35700 |
| - | - | - | - | - | - | 191 -1 | - |
37500 |
23:12:04 | 11.5 | 12.5 | 11.5 | 0 | 193 | 1002 +430 | 35575 |
| - | - | - | - | - | - | 97 +0 | - |
37400 |
23:06:25 | 10.5 | 12.0 | 12.5 | 2 | 132 | 374 +78 | 35625 |
| - | - | - | - | - | - | 52 +0 | - |
37300 |
23:02:03 | 10.0 | 11.5 | 11.0 | 1 | 59 | 401 +180 | 35550 |
| - | - | - | - | - | - | 186 +0 | - |
37200 |
23:10:42 | 9.1 | 10.5 | 11.0 | 2 | 351 | 484 +228 | 35550 |
| - | - | - | - | - | - | 52 +0 | - |
37100 |
23:02:27 | 8.4 | 10.5 | 10.0 | 1 | 177 | 411 +247 | 35500 |
| - | - | - | - | - | - | 382 -2 | - |
37000 |
23:11:28 | 8.0 | 9.9 | 8.1 | 0 | 470 | 1842 +524 | 35405 |
| - | - | - | - | - | - | 118 +0 | - |
36900 |
22:33:25 | 8.5 | 9.1 | 7.1 | 0 | 63 | 343 +173 | 35355 |
| - | - | - | - | - | - | 40 +0 | - |
36800 |
22:50:39 | 6.6 | 8.4 | 8.8 | 1 | 69 | 262 +85 | 35440 |
| - | - | - | - | - | - | 22 +0 | - |
36700 |
22:49:49 | 6.4 | 8.4 | 8.0 | 1 | 37 | 222 +135 | 35400 |
| - | - | - | - | - | - | 139 +0 | - |
36600 |
22:39:45 | 5.7 | 7.6 | 7.0 | 1 | 70 | 561 +124 | 35350 |
| - | - | - | - | - | - | 82 +0 | - |
36500 |
22:49:32 | 3.4 | 7.8 | 6.3 | 0 | 137 | 1080 +248 | 35315 |
| - | - | - | - | - | - | 33 +0 | - |
36400 |
23:03:19 | 4.8 | 6.8 | 5.7 | 0 | 32 | 352 +92 | 35285 |
| - | - | - | - | - | - | 56 +0 | - |
36300 |
23:00:37 | 5.1 | 6.3 | 5.4 | 0 | 39 | 497 +105 | 35270 |
| - | - | - | - | - | - | 10 +0 | - |
36200 |
22:59:08 | 4.0 | 6.8 | 5.2 | 0 | 35 | 355 +164 | 35260 |
| - | - | - | - | - | - | 163 +0 | - |
36100 |
22:25:59 | 2.2 | 9.9 | 3.8 | 0 | 59 | 176 +38 | 35190 |
| - | - | - | - | - | - | 532 +0 | - |
36000 |
22:55:35 | 3.9 | 5.5 | 5.6 | 1 | 238 | 2223 +196 | 35280 |
| - | - | - | - | - | - | 31 +0 | - |
35900 |
22:45:40 | 3.2 | 5.0 | 4.0 | 0 | 23 | 328 +26 | 35200 |
| - | - | - | - | - | - | 24 +0 | - |
35800 |
22:43:12 | 2.8 | 4.7 | 3.3 | 0 | 23 | 226 +30 | 35165 |
| - | - | - | - | - | - | 161 +0 | - |
35700 |
23:11:06 | 2.8 | 4.0 | 3.0 | 0 | 30 | 428 +86 | 35150 |
| - | - | - | - | - | - | 262 +0 | - |
35600 |
23:11:39 | 2.5 | 3.6 | 2.8 | 0 | 25 | 283 +41 | 35140 |
| - | - | - | - | - | - | 405 +0 | - |
35500 |
21:01:01 | 2.3 | 3.9 | 2.0 | 0 | 210 | 651 +72 | 35100 |
| - | - | - | - | - | - | 103 +0 | - |
35400 |
21:27:59 | 2.1 | 3.7 | 2.1 | 0 | 28 | 307 +49 | 35105 |
| - | - | - | - | - | - | 14 +0 | - |
35300 |
21:20:33 | 1.8 | 3.0 | 1.7 | 0 | 7 | 160 +57 | 35085 |
| - | - | - | - | - | - | 210 +0 | - |
35200 |
22:01:00 | 2.0 | 3.1 | 2.0 | 0 | 5 | 501 +16 | 35100 |
| - | - | - | - | - | - | 8 +0 | - |
35100 |
22:50:05 | 1.4 | 2.7 | 2.6 | 0 | 23 | 392 +34 | 35130 |
| - | - | - | - | - | - | 58 +0 | - |
35000 |
23:11:14 | 1.3 | 2.2 | 0.9 | 0 | 223 | 7297 +2074 | 35045 |
| - | - | - | - | - | - | 25 +0 | - |
34900 |
22:00:28 | 1.2 | 2.4 | 1.7 | 0 | 2 | 398 +63 | 35085 |
| - | - | - | - | - | - | 21 +0 | - |
34800 |
21:10:49 | 1.1 | 2.1 | 1.0 | 0 | 4 | 190 +27 | 35050 |
| - | - | - | - | - | - | 17 +0 | - |
34700 |
21:53:10 | 1.0 | 1.9 | 1.0 | 0 | 5 | 166 +63 | 35050 |
| - | - | - | - | - | - | 8 +0 | - |
34600 |
17:46:22 | 0.8 | 1.8 | 0.9 | 0 | 1 | 134 +32 | 35045 |
| - | - | - | - | - | - | 29 +0 | - |
34500 |
20:49:38 | 0.8 | 1.6 | 1.0 | 0 | 11 | 1350 +10 | 35050 |
| - | - | - | - | - | - | 17 +0 | - |
34400 |
20:58:40 | 0.7 | 1.6 | 0.8 | 0 | 2 | 144 -15 | 35040 |
| - | - | - | - | - | - | 5 +0 | - |
34300 |
22:44:00 | 0.6 | 1.4 | 1.2 | 0 | 7 | 92 +3 | 35060 |
| - | - | - | - | - | - | 8 +0 | - |
34200 |
22:00:33 | 0.6 | 1.3 | 1.0 | 0 | 4 | 66 +0 | 35050 |
| - | - | - | - | - | - | 20 +0 | - |
34100 |
22:00:28 | 0.5 | 1.3 | 0.9 | 0 | 1 | 73 +4 | 35045 |
| - | - | - | - | - | - | 30 +0 | - |
34000 |
23:00:47 | 0.4 | 1.1 | 1.0 | 0 | 142 | 2163 +2 | 35050 |
| - | - | - | - | - | - | 34 +0 | - |
33900 |
22:00:28 | 0.3 | 1.0 | 0.7 | 0 | 5 | 123 +16 | 35035 |
| - | - | - | - | - | - | 31 +0 | - |
33800 |
22:00:13 | 0.3 | 1.0 | 0.6 | 0 | 6 | 146 +27 | 35030 |
| - | - | - | - | - | - | 43 +0 | - |
33700 |
22:00:28 | 0.3 | 0.9 | 0.6 | 0 | 11 | 587 +5 | 35030 |
| - | - | - | - | - | - | 31 +0 | - |
33600 |
22:15:32 | 0.2 | 0.8 | 0.6 | 0 | 3 | 44 +0 | 35030 |
| - | - | - | - | - | - | 21 +0 | - |
33500 |
22:49:48 | 0.2 | 0.6 | 0.6 | 0 | 14 | 860 +1 | 35030 |
| - | - | - | - | - | - | 21 +0 | - |
33400 |
- | - | - | - | - | - | 273 -4 | - |
| - | - | - | - | - | - | 3 +0 | - |
33300 |
15:04:14 | 0.1 | 0.6 | 0.4 | 0 | 4 | 108 +16 | 35020 |
| - | - | - | - | - | - | 43 +0 | - |
33200 |
- | - | - | - | - | - | 84 -11 | - |
| - | - | - | - | - | - | 48 +0 | - |
33100 |
22:35:28 | 0.2 | 0.4 | 0.3 | 0 | 100 | 64 +0 | 35015 |
| - | - | - | - | - | - | 541 +0 | - |
33000 |
22:51:00 | 0.1 | 0.4 | 0.3 | 0 | 102 | 1398 -11 | 35015 |
| - | - | - | - | - | - | 17 +0 | - |
32900 |
22:39:03 | 0.1 | 0.4 | 0.3 | 0 | 103 | 40 -8 | 35015 |
| - | - | - | - | - | - | 30 +0 | - |
32800 |
22:40:07 | 0.1 | 0.4 | 0.3 | 0 | 79 | 121 +21 | 35015 |
| - | - | - | - | - | - | 2 +0 | - |
32700 |
15:54:00 | 0.1 | 0.4 | 0.2 | 0 | 2 | 158 +1 | 35010 |
| - | - | - | - | - | - | 14 +0 | - |
32600 |
18:09:10 | 0.1 | 0.4 | 0.2 | 0 | 5 | 48 -8 | 35010 |
| - | - | - | - | - | - | 416 +0 | - |
32500 |
21:36:15 | 0.1 | 0.3 | 0.2 | 0 | 14 | 576 +6 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
32400 |
15:30:44 | 0.1 | 0.4 | 0.2 | 0 | 1 | 258 -30 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
32300 |
15:30:20 | 0.1 | 0.4 | 0.2 | 0 | 1 | 68 -29 | 35010 |
| - | - | - | - | - | - | 105 +0 | - |
32200 |
- | - | - | - | - | - | 175 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
32100 |
- | - | - | - | - | - | 72 +12 | - |
| - | - | - | - | - | - | 3 +0 | - |
32000 |
19:41:18 | 0.1 | 0.3 | 0.2 | 0 | 2 | 1408 +253 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
31900 |
- | - | - | - | - | - | 92 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
31800 |
- | - | - | - | - | - | 141 -7 | - |
| - | - | - | - | - | - | 0 +0 | - |
31700 |
15:53:48 | 0.2 | 0.4 | 0.2 | 0 | 1 | 184 +0 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
31600 |
- | - | - | - | - | - | 106 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
31500 |
- | - | - | - | - | - | 402 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
31400 |
- | - | - | - | - | - | 212 -12 | - |
| - | - | - | - | - | - | 0 +0 | - |
31300 |
- | - | - | - | - | - | 229 -9 | - |
| - | - | - | - | - | - | 0 +0 | - |
31200 |
- | - | - | - | - | - | 243 -13 | - |
| - | - | - | - | - | - | 0 +0 | - |
31100 |
- | - | - | - | - | - | 181 -11 | - |
| - | - | - | - | - | - | 0 +0 | - |
31000 |
16:41:57 | 0.1 | 0.4 | 0.2 | 0 | 1 | 1099 -18 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
30900 |
- | - | - | - | - | - | 776 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
30800 |
20:46:42 | 0.0 | 0.4 | 0.2 | 0 | 4 | 562 -4 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
30700 |
- | - | - | - | - | - | 502 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
30600 |
- | - | - | - | - | - | 484 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
30500 |
18:46:37 | 0.0 | 0.4 | 0.2 | 0 | 2 | 418 -6 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
- | - | - | - | - | - | 318 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
- | - | - | - | - | - | 249 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
30200 |
- | - | - | - | - | - | 153 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
- | - | - | - | - | - | 349 +155 | - |
| - | - | - | - | - | - | 1 +0 | - |
30000 |
20:47:19 | 0.0 | 0.3 | 0.2 | 0 | 1 | 5008 +1922 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
29900 |
- | - | - | - | - | - | 1614 +468 | - |
| - | - | - | - | - | - | 0 +0 | - |
29800 |
- | - | - | - | - | - | 1450 +345 | - |
| - | - | - | - | - | - | 0 +0 | - |
29700 |
- | - | - | - | - | - | 874 +185 | - |
| - | - | - | - | - | - | 0 +0 | - |
29600 |
- | - | - | - | - | - | 452 +79 | - |
| - | - | - | - | - | - | 1 +0 | - |
29500 |
- | - | - | - | - | - | 547 +81 | - |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
- | - | - | - | - | - | 338 +21 | - |
| - | - | - | - | - | - | 0 +0 | - |
29300 |
- | - | - | - | - | - | 139 +21 | - |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
- | - | - | - | - | - | 182 +21 | - |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
- | - | - | - | - | - | 83 +20 | - |
| - | - | - | - | - | - | 0 +0 | - |
29000 |
- | - | - | - | - | - | 1296 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
28900 |
- | - | - | - | - | - | 28 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
- | - | - | - | - | - | 46 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28700 |
- | - | - | - | - | - | 99 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
- | - | - | - | - | - | 40 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28500 |
- | - | - | - | - | - | 85 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
20:18:39 | 0.1 | 0.4 | 0.4 | 0 | 3 | 16 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
- | - | - | - | - | - | 14 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28200 |
20:16:21 | 0.1 | 0.4 | 0.4 | 0 | 2 | 86 -4 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
28100 |
20:16:30 | 0.1 | 0.4 | 0.4 | 0 | 3 | 27 +0 | 35020 |
| - | - | - | - | - | - | 0 +0 | - |
28000 |
16:34:17 | 0.2 | 0.4 | 0.3 | 0 | 1 | 373 +0 | 35015 |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
- | - | - | - | - | - | 15 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
27800 |
- | - | - | - | - | - | 29 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
- | - | - | - | - | - | 92 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27600 |
20:56:12 | 0.0 | 0.4 | 0.2 | 0 | 2 | 16 +0 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
- | - | - | - | - | - | 93 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
- | - | - | - | - | - | 121 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
- | - | - | - | - | - | 166 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
- | - | - | - | - | - | 305 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
- | - | - | - | - | - | 233 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
19:00:19 | 0.1 | 0.2 | 0.2 | 0 | 2 | 597 +0 | 35010 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
20:27:36 | 0.1 | 0.2 | 0.2 | 0 | 2 | 2986 -10 | 35010 |
