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： 41751.8（+377.3）
期貨指數： 41912.0（+316.0）
大盤20日均線： 37813.0（+231.0）
大盤5日均線： 41683.7（-36.4）
資料時間： 2026/05/14 21:41:09
| 買權 Call | 2026-05-14 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 +5 | - |
48300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +0 | - |
48200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
48100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:26:46 | 0.1 | 0.9 | 0.2 | 0 | 1 | 713 +0 | 35010 |
48000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 21 +0 | - |
47900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 13 +0 | - |
47800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 20 +0 | - |
47700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 40 +0 | - |
47600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1284 +23 | - |
47500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 102 -5 | - |
47400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
47300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 10 -1 | - |
47200 |
- | - | - | - | - | - | 0 +0 | - |
| 21:30:26 | 0.1 | 100.0 | 0.8 | 0 | 2 | 17 +2 | 35040 |
47100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 131 +31 | - |
47000 |
- | - | - | - | - | - | 0 +0 | - |
| 15:18:33 | 0.1 | 30.0 | 1.5 | 0 | 1 | 211 +3 | 35075 |
46900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
46800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 21 +2 | - |
46700 |
- | - | - | - | - | - | 0 +0 | - |
| 21:12:02 | 0.1 | 1.2 | 1.0 | 0 | 22 | 16 -1 | 35050 |
46600 |
- | - | - | - | - | - | 0 +0 | - |
| 17:39:44 | 0.2 | 1.3 | 1.8 | 0 | 1 | 67 +0 | 35090 |
46500 |
- | - | - | - | - | - | 0 +0 | - |
| 16:49:14 | 0.3 | 1.6 | 1.8 | 0 | 8 | 28 +0 | 35090 |
46400 |
- | - | - | - | - | - | 0 +0 | - |
| 18:06:33 | 0.4 | 1.5 | 1.5 | 0 | 6 | 24 +3 | 35075 |
46300 |
- | - | - | - | - | - | 0 +0 | - |
| 19:42:20 | 0.4 | 2.0 | 1.0 | 0 | 3 | 22 -1 | 35050 |
46200 |
- | - | - | - | - | - | 0 +0 | - |
| 16:21:05 | 0.6 | 2.6 | 2.0 | 0 | 3 | 44 +0 | 35100 |
46100 |
- | - | - | - | - | - | 0 +0 | - |
| 20:58:07 | 0.6 | 0.9 | 1.1 | 0 | 432 | 975 +655 | 35055 |
46000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 28 +0 | - |
45900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 26 +0 | - |
45800 |
- | - | - | - | - | - | 0 +0 | - |
| 20:57:58 | 3.1 | 6.9 | 4.0 | 0 | 7 | 366 +11 | 35200 |
45700 |
- | - | - | - | - | - | 0 +0 | - |
| 20:34:14 | 4.0 | 9.9 | 4.0 | 0 | 6 | 515 +5 | 35200 |
45600 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 252 +0 | - |
45500 |
- | - | - | - | - | - | 0 +0 | - |
| 15:32:56 | 3.0 | 88.0 | 6.0 | 0 | 3 | 49 +10 | 35300 |
45400 |
- | - | - | - | - | - | 0 +0 | - |
| 20:34:34 | 3.0 | 59.0 | 5.9 | 0 | 1 | 44 +1 | 35295 |
45300 |
- | - | - | - | - | - | 0 +0 | - |
| 17:06:08 | 1.2 | 9.7 | 9.8 | 3 | 32 | 362 +81 | 35490 |
45200 |
- | - | - | - | - | - | 2 +0 | - |
| 20:34:34 | 1.2 | 46.5 | 6.6 | 0 | 1 | 346 +15 | 35330 |
45100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:12:06 | 7.0 | 8.9 | 6.0 | -1 | 82 | 1409 +152 | 35300 |
45000 |
- | - | - | - | - | - | 0 +0 | - |
| 21:10:06 | 8.4 | 10.5 | 8.7 | 0 | 2 | 330 +4 | 35435 |
44900 |
- | - | - | - | - | - | 0 +0 | - |
| 21:36:18 | 10.0 | 11.5 | 10.5 | 2 | 23 | 268 +3 | 35525 |
44800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 89 +14 | - |
44700 |
- | - | - | - | - | - | 0 +0 | - |
| 21:33:18 | 14.5 | 16.0 | 11.5 | 0 | 28 | 90 +8 | 35575 |
44600 |
- | - | - | - | - | - | 0 +0 | - |
| 21:30:22 | 17.0 | 19.0 | 14.0 | 0 | 29 | 458 +10 | 35700 |
44500 |
- | - | - | - | - | - | 0 +0 | - |
| 21:33:13 | 20.0 | 22.5 | 17.0 | 0 | 18 | 134 +0 | 35850 |
44400 |
- | - | - | - | - | - | 0 +0 | - |
| 20:52:42 | 23.5 | 26.0 | 26.0 | 4 | 8 | 135 +32 | 36300 |
44300 |
- | - | - | - | - | - | 0 +0 | - |
| 21:25:39 | 28.0 | 30.5 | 25.0 | 1 | 11 | 165 +53 | 36250 |
44200 |
- | - | - | - | - | - | 2 +0 | - |
| 21:14:58 | 33.0 | 35.5 | 29.5 | 1 | 14 | 114 +66 | 36475 |
44100 |
- | - | - | - | - | - | 0 +0 | - |
| 21:40:26 | 38.5 | 41.5 | 41.5 | 11 | 98 | 1496 +22 | 37075 |
44000 |
17:10:28 | 2110.0 | 2160.0 | 2180.0 | -220 | 1 | 3 -1 | 178000 |
| 21:28:59 | 44.5 | 48.0 | 38.0 | 5 | 50 | 79 +38 | 36900 |
43900 |
- | - | - | - | - | - | 0 +0 | - |
| 21:28:15 | 52.0 | 56.0 | 43.5 | 2 | 164 | 237 +96 | 37175 |
43800 |
- | - | - | - | - | - | 2 +0 | - |
| 21:39:50 | 61.0 | 65.0 | 62.0 | 15 | 67 | 101 +18 | 38100 |
43700 |
- | - | - | - | - | - | 2 +0 | - |
| 21:38:07 | 70.0 | 75.0 | 68.0 | 12 | 35 | 349 +53 | 38400 |
43600 |
- | - | - | - | - | - | 6 +0 | - |
| 21:39:26 | 82.0 | 86.0 | 84.0 | 19 | 236 | 619 +170 | 39200 |
43500 |
18:11:44 | 1660.0 | 1690.0 | 1700.0 | -240 | 20 | 12 +9 | 154000 |
| 21:24:52 | 94.0 | 99.0 | 86.0 | 14 | 66 | 168 +45 | 39300 |
43400 |
- | - | - | - | - | - | 0 +0 | - |
| 21:40:43 | 109.0 | 114.0 | 110.0 | 31 | 133 | 238 +101 | 40500 |
43300 |
- | - | - | - | - | - | 49 +45 | - |
| 21:35:42 | 125.0 | 129.0 | 118.0 | 28 | 58 | 180 +4 | 40900 |
43200 |
- | - | - | - | - | - | 5 +1 | - |
| 21:26:51 | 134.0 | 140.0 | 118.0 | 16 | 11 | 19 +3 | 40900 |
43150 |
- | - | - | - | - | - | 0 +0 | - |
| 21:35:42 | 144.0 | 149.0 | 132.0 | 24 | 40 | 101 +25 | 41600 |
43100 |
- | - | - | - | - | - | 14 +1 | - |
| 21:25:29 | 153.0 | 159.0 | 141.0 | 28 | 8 | 22 +7 | 42050 |
43050 |
- | - | - | - | - | - | 0 +0 | - |
| 21:41:13 | 163.0 | 167.0 | 166.0 | 40 | 219 | 1121 +46 | 43300 |
43000 |
21:32:23 | 1250.0 | 1270.0 | 1350.0 | -150 | 3 | 19 +4 | 136500 |
| 21:10:06 | 175.0 | 181.0 | 165.0 | 34 | 11 | 20 +2 | 43250 |
42950 |
- | - | - | - | - | - | 0 +0 | - |
| 21:27:44 | 187.0 | 193.0 | 160.0 | 15 | 27 | 101 +15 | 43000 |
42900 |
- | - | - | - | - | - | 1 +0 | - |
| 21:30:48 | 200.0 | 206.0 | 170.0 | 21 | 20 | 62 +35 | 43500 |
42850 |
- | - | - | - | - | - | 0 +0 | - |
| 21:40:50 | 213.0 | 219.0 | 217.0 | 57 | 53 | 270 +34 | 45850 |
42800 |
21:30:11 | 1090.0 | 1120.0 | 1200.0 | -140 | 9 | 109 -2 | 129000 |
| 21:28:29 | 226.0 | 233.0 | 197.0 | 22 | 11 | 54 +21 | 44850 |
42750 |
15:14:28 | 1060.0 | 1080.0 | 1200.0 | -100 | 1 | 2 +2 | 129000 |
| 21:33:16 | 242.0 | 248.0 | 210.0 | 29 | 42 | 92 +11 | 45500 |
42700 |
20:31:48 | 1020.0 | 1050.0 | 1050.0 | -210 | 6 | 17 +2 | 121500 |
| 21:10:06 | 255.0 | 263.0 | 241.0 | 47 | 4 | 29 +14 | 47050 |
42650 |
- | - | - | - | - | - | 1 +1 | - |
| 21:11:07 | 262.0 | 291.0 | 254.0 | 46 | 12 | 140 +55 | 47700 |
42600 |
18:28:52 | 915.0 | 975.0 | 985.0 | -195 | 7 | 13 +0 | 118250 |
| 21:12:17 | 287.0 | 295.0 | 263.0 | 37 | 3 | 16 +1 | 48150 |
42550 |
- | - | - | - | - | - | 0 +0 | - |
| 21:37:06 | 306.0 | 312.0 | 292.0 | 52 | 135 | 797 +255 | 49600 |
42500 |
21:38:33 | 870.0 | 935.0 | 915.0 | -195 | 7 | 29 +8 | 114750 |
| 15:03:36 | 323.0 | 331.0 | 290.0 | 40 | 1 | 40 +33 | 49500 |
42450 |
- | - | - | - | - | - | 4 +1 | - |
| 21:35:16 | 341.0 | 349.0 | 315.0 | 51 | 37 | 522 +14 | 52340 |
42400 |
21:30:10 | 815.0 | 865.0 | 920.0 | -120 | 9 | 19 +2 | 115000 |
| 21:39:34 | 350.0 | 381.0 | 360.0 | 78 | 8 | 27 +5 | 57090 |
42350 |
- | - | - | - | - | - | 3 +0 | - |
| 21:39:03 | 372.0 | 408.0 | 380.0 | 82 | 74 | 258 +44 | 60590 |
42300 |
- | - | - | - | - | - | 61 -93 | - |
| 21:31:49 | 402.0 | 411.0 | 355.0 | 39 | 13 | 21 +2 | 61840 |
42250 |
16:10:07 | 740.0 | 755.0 | 830.0 | -110 | 1 | 14 +1 | 110500 |
| 21:30:57 | 425.0 | 434.0 | 368.0 | 33 | 97 | 185 +33 | 64990 |
42200 |
21:30:09 | 700.0 | 730.0 | 795.0 | -115 | 6 | 78 +11 | 108750 |
| 21:27:48 | 446.0 | 455.0 | 399.0 | 45 | 5 | 46 -66 | 69040 |
42150 |
- | - | - | - | - | - | 32 -2 | - |
| 21:40:25 | 467.0 | 520.0 | 470.0 | 96 | 34 | 168 -8 | 75090 |
42100 |
21:17:30 | 655.0 | 670.0 | 705.0 | -145 | 17 | 37 -4 | 104250 |
| 21:14:38 | 494.0 | 505.0 | 466.0 | 72 | 6 | 31 +15 | 77390 |
42050 |
16:02:32 | 630.0 | 645.0 | 720.0 | -100 | 4 | 26 +4 | 105000 |
| 21:41:10 | 520.0 | 530.0 | 525.0 | 112 | 331 | 694 +83 | 82840 |
42000 |
21:38:19 | 610.0 | 620.0 | 620.0 | -170 | 95 | 208 +41 | 100000 |
| 21:37:35 | 545.0 | 555.0 | 535.0 | 95 | 28 | 43 +6 | 85840 |
41950 |
- | - | - | - | - | - | 37 +0 | - |
| 21:37:06 | 570.0 | 585.0 | 550.0 | 90 | 123 | 178 -6 | 89090 |
41900 |
21:35:32 | 560.0 | 575.0 | 610.0 | -125 | 42 | 75 +10 | 99500 |
| 21:10:06 | 600.0 | 610.0 | 570.0 | 84 | 30 | 62 +25 | 92590 |
41850 |
21:39:03 | 540.0 | 550.0 | 550.0 | -160 | 30 | 77 +46 | 96500 |
| 21:40:06 | 625.0 | 640.0 | 635.0 | 125 | 45 | 261 +53 | 98340 |
41800 |
21:38:15 | 515.0 | 530.0 | 530.0 | -155 | 36 | 146 +24 | 95500 |
| 21:40:06 | 655.0 | 670.0 | 675.0 | 140 | 84 | 25 +17 | 102750 |
41750 |
21:33:16 | 497.0 | 505.0 | 575.0 | -85 | 49 | 66 +13 | 97660 |
| 21:29:53 | 685.0 | 695.0 | 630.0 | 70 | 63 | 171 +32 | 100500 |
41700 5MA(41683.7)
|
21:23:56 | 477.0 | 486.0 | 510.0 | -125 | 40 | 228 +49 | 91910 |
| 21:12:47 | 715.0 | 730.0 | 675.0 | 90 | 67 | 106 +22 | 102750 |
41650 |
21:10:06 | 457.0 | 466.0 | 500.0 | -110 | 41 | 56 +30 | 88910 |
| 21:10:19 | 745.0 | 755.0 | 715.0 | 100 | 9 | 218 +15 | 104750 |
41600 |
21:36:45 | 438.0 | 447.0 | 476.0 | -114 | 56 | 227 +33 | 85210 |
| 21:40:06 | 775.0 | 790.0 | 785.0 | 145 | 16 | 50 -1 | 108250 |
41550 |
21:35:31 | 420.0 | 428.0 | 460.0 | -105 | 57 | 133 +47 | 81910 |
| 21:32:02 | 810.0 | 820.0 | 740.0 | 65 | 50 | 334 -5 | 106000 |
41500 |
21:40:46 | 402.0 | 410.0 | 411.0 | -134 | 53 | 236 +14 | 76960 |
| 21:22:33 | 840.0 | 855.0 | 805.0 | 100 | 1 | 45 +1 | 109250 |
41450 |
21:37:31 | 386.0 | 393.0 | 405.0 | -125 | 17 | 161 -31 | 74160 |
| 21:16:59 | 875.0 | 890.0 | 835.0 | 100 | 7 | 142 +12 | 110750 |
41400 |
21:38:29 | 369.0 | 377.0 | 381.0 | -129 | 27 | 164 +67 | 70460 |
| 18:23:19 | 910.0 | 925.0 | 925.0 | 160 | 2 | 39 +1 | 115250 |
41350 |
20:18:20 | 352.0 | 360.0 | 358.0 | -132 | 20 | 73 +17 | 66810 |
| 21:39:33 | 940.0 | 955.0 | 950.0 | 160 | 20 | 156 +8 | 116500 |
41300 |
21:40:43 | 337.0 | 345.0 | 346.0 | -126 | 44 | 204 +41 | 63710 |
| - | - | - | - | - | - | 42 -3 | - |
41250 |
21:12:17 | 324.0 | 332.0 | 350.0 | -101 | 8 | 68 +6 | 61410 |
| 21:38:42 | 1010.0 | 1030.0 | 1010.0 | 150 | 13 | 117 +10 | 119500 |
41200 |
21:38:20 | 311.0 | 318.0 | 320.0 | -114 | 70 | 159 +98 | 57410 |
| - | - | - | - | - | - | 20 -2 | - |
41150 |
17:52:27 | 297.0 | 305.0 | 338.0 | -81 | 5 | 22 +8 | 55810 |
| 15:39:19 | 715.0 | 1160.0 | 1090.0 | 165 | 1 | 123 +0 | 123500 |
41100 |
21:35:50 | 284.0 | 291.0 | 305.0 | -98 | 48 | 154 +62 | 51660 |
| - | - | - | - | - | - | 3 +2 | - |
41050 |
21:10:06 | 271.0 | 278.0 | 301.0 | -87 | 7 | 51 +6 | 50050 |
| 21:26:21 | 1160.0 | 1190.0 | 1110.0 | 110 | 18 | 436 +65 | 124500 |
41000 |
21:38:20 | 260.0 | 268.0 | 268.0 | -106 | 269 | 861 +119 | 48400 |
| - | - | - | - | - | - | 23 -2 | - |
40950 |
21:04:26 | 248.0 | 255.0 | 282.0 | -78 | 30 | 45 +13 | 49100 |
| - | - | - | - | - | - | 92 -1 | - |
40900 |
21:37:31 | 237.0 | 244.0 | 250.0 | -95 | 76 | 101 +12 | 47500 |
| 16:30:28 | 1270.0 | 1300.0 | 1300.0 | 190 | 2 | 8 -1 | 134000 |
40850 |
17:46:34 | 226.0 | 233.0 | 285.0 | -47 | 2 | 63 -13 | 49250 |
| 20:07:04 | 1310.0 | 1340.0 | 1400.0 | 260 | 3 | 599 +39 | 139000 |
40800 |
21:30:00 | 217.0 | 223.0 | 251.0 | -69 | 152 | 518 +403 | 47550 |
| - | - | - | - | - | - | 10 +0 | - |
40750 |
21:10:06 | 206.0 | 213.0 | 230.0 | -76 | 49 | 84 +2 | 46500 |
| 21:11:00 | 1390.0 | 1420.0 | 1340.0 | 120 | 2 | 400 -2 | 136000 |
40700 |
21:17:24 | 197.0 | 204.0 | 212.0 | -83 | 23 | 111 -26 | 45600 |
| - | - | - | - | - | - | 4 +0 | - |
40650 |
21:39:29 | 188.0 | 195.0 | 190.0 | -93 | 8 | 80 +19 | 44500 |
| 21:40:06 | 1480.0 | 1520.0 | 1490.0 | 190 | 2 | 100 +0 | 143500 |
40600 |
21:37:00 | 180.0 | 186.0 | 196.0 | -78 | 44 | 1181 +1056 | 44800 |
| - | - | - | - | - | - | 18 +5 | - |
40550 |
21:10:06 | 172.0 | 178.0 | 192.0 | -70 | 15 | 41 +10 | 44600 |
| 17:18:33 | 1560.0 | 1590.0 | 1530.0 | 150 | 1 | 229 -2 | 145500 |
40500 |
21:39:09 | 164.0 | 170.0 | 168.0 | -84 | 131 | 424 +99 | 43400 |
| - | - | - | - | - | - | 0 +0 | - |
40450 |
21:30:42 | 156.0 | 162.0 | 182.0 | -60 | 9 | 29 +0 | 44100 |
| - | - | - | - | - | - | 69 +1 | - |
40400 |
21:39:03 | 149.0 | 155.0 | 154.0 | -79 | 41 | 139 +36 | 42700 |
| - | - | - | - | - | - | 4 +0 | - |
40350 |
21:29:23 | 143.0 | 148.0 | 165.0 | -55 | 8 | 49 +11 | 43250 |
| - | - | - | - | - | - | 120 +0 | - |
40300 |
21:34:42 | 137.0 | 143.0 | 153.0 | -61 | 38 | 169 +29 | 42650 |
| - | - | - | - | - | - | 0 +0 | - |
40250 |
21:10:06 | 131.0 | 136.0 | 150.0 | -57 | 3 | 56 +14 | 42500 |
| 18:01:10 | 1820.0 | 1850.0 | 1800.0 | 180 | 1 | 132 +0 | 159000 |
40200 |
21:37:31 | 125.0 | 130.0 | 133.0 | -66 | 50 | 205 +22 | 41650 |
| - | - | - | - | - | - | 0 +0 | - |
40150 |
21:10:06 | 119.0 | 124.0 | 134.0 | -57 | 3 | 64 +10 | 41700 |
| - | - | - | - | - | - | 335 +3 | - |
40100 |
21:30:00 | 115.0 | 119.0 | 132.0 | -52 | 16 | 367 +65 | 41600 |
| - | - | - | - | - | - | 0 +0 | - |
40050 |
21:39:37 | 108.0 | 113.0 | 112.0 | -64 | 26 | 95 +53 | 40600 |
| 21:38:42 | 2000.0 | 2030.0 | 1980.0 | 190 | 23 | 899 -50 | 168000 |
40000 |
21:40:07 | 104.0 | 108.0 | 102.0 | -64 | 370 | 1463 +292 | 40100 |
| - | - | - | - | - | - | 0 +0 | - |
39950 |
21:34:48 | 99.0 | 104.0 | 114.0 | -50 | 28 | 62 +12 | 40700 |
| - | - | - | - | - | - | 152 +0 | - |
39900 |
21:10:06 | 96.0 | 101.0 | 108.0 | -50 | 31 | 246 +101 | 40400 |
| - | - | - | - | - | - | 0 +0 | - |
39850 |
21:40:17 | 91.0 | 95.0 | 93.0 | -59 | 83 | 147 +125 | 39650 |
| - | - | - | - | - | - | 117 +0 | - |
39800 |
21:40:12 | 88.0 | 93.0 | 90.0 | -51 | 23 | 191 +59 | 39500 |
| - | - | - | - | - | - | 0 +0 | - |
39750 |
21:10:06 | 84.0 | 88.0 | 97.0 | -41 | 6 | 25 +8 | 39850 |
| - | - | - | - | - | - | 88 +0 | - |
39700 |
21:31:11 | 81.0 | 85.0 | 95.0 | -40 | 29 | 959 +87 | 39750 |
| - | - | - | - | - | - | 0 +0 | - |
39650 |
21:10:06 | 77.0 | 81.0 | 89.0 | -38 | 4 | 44 +26 | 39450 |
| - | - | - | - | - | - | 155 -3 | - |
39600 |
21:37:22 | 74.0 | 78.0 | 80.0 | -46 | 50 | 285 +17 | 39000 |
| - | - | - | - | - | - | 0 +0 | - |
39550 |
21:10:06 | 71.0 | 75.0 | 82.0 | -40 | 31 | 17 +11 | 39100 |
| 16:29:38 | 2430.0 | 2510.0 | 2460.0 | 220 | 7 | 211 -6 | 192000 |
39500 |
21:39:03 | 68.0 | 72.0 | 71.0 | -46 | 129 | 510 +136 | 38550 |
| - | - | - | - | - | - | 122 +1 | - |
39400 |
21:31:16 | 63.0 | 66.0 | 76.0 | -32 | 43 | 123 -41 | 38800 |
| - | - | - | - | - | - | 135 -3 | - |
39300 |
21:35:48 | 58.0 | 61.0 | 65.0 | -36 | 85 | 204 +91 | 38250 |
| - | - | - | - | - | - | 272 -3 | - |
39200 |
21:38:34 | 54.0 | 56.0 | 56.0 | -38 | 28 | 309 +20 | 37800 |
| - | - | - | - | - | - | 93 +1 | - |
39100 |
21:10:06 | 49.5 | 53.0 | 57.0 | -29 | 33 | 526 +99 | 37850 |
| - | - | - | - | - | - | 591 +2 | - |
39000 |
21:40:27 | 46.5 | 48.5 | 47.0 | -32 | 289 | 1544 +281 | 37350 |
| 18:13:20 | 2770.0 | 3180.0 | 3040.0 | 240 | 1 | 40 +0 | 221000 |
38900 |
21:39:54 | 43.5 | 45.5 | 45.0 | -31 | 15 | 155 +54 | 37250 |
| - | - | - | - | - | - | 58 +0 | - |
38800 |
21:37:45 | 40.0 | 43.0 | 41.5 | -29 | 98 | 152 -4 | 37075 |
| - | - | - | - | - | - | 80 +0 | - |
38700 |
21:10:06 | 37.5 | 39.5 | 43.0 | -23 | 10 | 423 +3 | 37150 |
| - | - | - | - | - | - | 61 +0 | - |
38600 |
21:10:06 | 35.0 | 37.5 | 39.5 | -20 | 43 | 135 -31 | 36975 |
| - | - | - | - | - | - | 300 -1 | - |
38500 |
21:28:44 | 33.0 | 35.5 | 38.5 | -17 | 47 | 1218 +49 | 36925 |
| - | - | - | - | - | - | 50 -2 | - |
38400 |
21:10:06 | 31.0 | 33.0 | 34.5 | -19 | 14 | 387 -8 | 36725 |
| - | - | - | - | - | - | 52 -6 | - |
38300 |
21:21:41 | 29.0 | 31.0 | 31.5 | -17 | 8 | 372 +13 | 36575 |
| - | - | - | - | - | - | 245 -6 | - |
38200 |
21:24:37 | 27.5 | 30.0 | 29.0 | -16 | 6 | 751 -12 | 36450 |
| 15:05:43 | 3550.0 | 3910.0 | 3710.0 | 140 | 1 | 309 -6 | 254500 |
38100 |
21:10:06 | 26.0 | 28.5 | 29.0 | -13 | 5 | 508 +4 | 36450 |
| - | - | - | - | - | - | 1264 +4 | - |
38000 |
21:37:06 | 26.0 | 26.5 | 27.0 | -14 | 84 | 2233 +179 | 36350 |
| - | - | - | - | - | - | 1136 +0 | - |
37900 20MA(37813.0)
|
21:34:15 | 23.0 | 25.5 | 27.0 | -12 | 12 | 192 -19 | 36350 |
| - | - | - | - | - | - | 1140 +0 | - |
37800 |
21:39:12 | 22.0 | 24.5 | 22.0 | -15 | 17 | 554 +25 | 36100 |
| - | - | - | - | - | - | 374 -4 | - |
37700 |
17:42:58 | 21.0 | 23.0 | 26.5 | -9 | 2 | 184 +17 | 36325 |
| - | - | - | - | - | - | 85 +0 | - |
37600 |
21:16:40 | 20.0 | 22.5 | 22.0 | -10 | 13 | 407 +3 | 36100 |
| - | - | - | - | - | - | 192 -1 | - |
37500 |
21:15:14 | 20.0 | 21.5 | 21.5 | -8 | 36 | 544 +44 | 36075 |
| - | - | - | - | - | - | 98 +0 | - |
37400 |
21:10:06 | 18.0 | 20.5 | 20.0 | -10 | 4 | 190 +9 | 36000 |
| - | - | - | - | - | - | 52 +0 | - |
37300 |
21:10:06 | 17.0 | 19.5 | 20.0 | -8 | 7 | 165 +0 | 36000 |
| - | - | - | - | - | - | 186 +0 | - |
37200 |
16:36:27 | 16.5 | 19.0 | 20.0 | -7 | 8 | 206 +17 | 36000 |
| - | - | - | - | - | - | 53 +0 | - |
37100 |
19:46:19 | 15.5 | 18.0 | 18.0 | -7 | 4 | 155 +2 | 35900 |
| - | - | - | - | - | - | 384 +0 | - |
37000 |
21:10:06 | 15.0 | 17.5 | 17.0 | -8 | 23 | 1312 +161 | 35850 |
| - | - | - | - | - | - | 119 +0 | - |
36900 |
20:52:27 | 14.5 | 17.0 | 17.0 | -6 | 25 | 141 +23 | 35850 |
| - | - | - | - | - | - | 40 +0 | - |
36800 |
21:10:06 | 13.5 | 16.0 | 15.5 | -7 | 4 | 96 -6 | 35775 |
| - | - | - | - | - | - | 22 +0 | - |
36700 |
- | - | - | - | - | - | 88 +7 | - |
| - | - | - | - | - | - | 139 +0 | - |
36600 |
- | - | - | - | - | - | 433 +3 | - |
| - | - | - | - | - | - | 82 +0 | - |
36500 |
21:10:06 | 12.0 | 14.5 | 14.0 | -6 | 8 | 789 +62 | 35700 |
| - | - | - | - | - | - | 33 +0 | - |
36400 |
- | - | - | - | - | - | 260 +117 | - |
| - | - | - | - | - | - | 56 +0 | - |
36300 |
- | - | - | - | - | - | 383 +278 | - |
| - | - | - | - | - | - | 10 +0 | - |
36200 |
- | - | - | - | - | - | 192 +77 | - |
| - | - | - | - | - | - | 163 +0 | - |
36100 |
- | - | - | - | - | - | 116 -9 | - |
| - | - | - | - | - | - | 534 +0 | - |
36000 |
20:53:17 | 10.0 | 12.0 | 13.5 | -2 | 21 | 1947 +76 | 35675 |
| - | - | - | - | - | - | 31 +0 | - |
35900 |
- | - | - | - | - | - | 337 -7 | - |
| - | - | - | - | - | - | 24 +0 | - |
35800 |
16:42:16 | 9.6 | 10.5 | 10.5 | -3 | 2 | 189 +0 | 35525 |
| - | - | - | - | - | - | 161 +0 | - |
35700 |
21:26:03 | 9.2 | 10.0 | 10.5 | -3 | 3 | 325 -9 | 35525 |
| - | - | - | - | - | - | 262 +0 | - |
35600 |
19:57:24 | 9.0 | 9.8 | 10.0 | -3 | 2 | 228 +8 | 35500 |
| - | - | - | - | - | - | 405 +0 | - |
35500 |
18:10:59 | 8.6 | 9.4 | 10.5 | -2 | 6 | 583 -4 | 35525 |
| - | - | - | - | - | - | 103 +0 | - |
35400 |
- | - | - | - | - | - | 181 +1 | - |
| - | - | - | - | - | - | 14 +0 | - |
35300 |
21:26:46 | 8.1 | 8.9 | 8.4 | -3 | 1 | 107 +0 | 35420 |
| - | - | - | - | - | - | 210 +0 | - |
35200 |
- | - | - | - | - | - | 477 +1 | - |
| - | - | - | - | - | - | 8 +0 | - |
35100 |
16:12:27 | 7.7 | 8.5 | 9.6 | 0 | 1 | 354 +11 | 35480 |
| - | - | - | - | - | - | 58 +0 | - |
35000 |
21:33:27 | 7.7 | 7.8 | 7.8 | -1 | 77 | 4201 +377 | 35390 |
| - | - | - | - | - | - | 25 -1 | - |
34900 |
17:40:01 | 7.2 | 7.9 | 8.6 | 0 | 23 | 225 +38 | 35430 |
| - | - | - | - | - | - | 21 +0 | - |
34800 |
- | - | - | - | - | - | 142 -5 | - |
| - | - | - | - | - | - | 17 +0 | - |
34700 |
20:25:41 | 6.8 | 7.5 | 8.6 | 0 | 2 | 103 +0 | 35430 |
| - | - | - | - | - | - | 8 +0 | - |
34600 |
17:21:38 | 6.6 | 7.3 | 7.4 | -1 | 2 | 100 -1 | 35370 |
| - | - | - | - | - | - | 29 +0 | - |
34500 |
19:11:27 | 6.3 | 7.0 | 8.2 | -1 | 7 | 1341 +6 | 35410 |
| - | - | - | - | - | - | 17 +0 | - |
34400 |
21:27:35 | 6.2 | 6.9 | 6.6 | -2 | 3 | 131 -1 | 35330 |
| - | - | - | - | - | - | 5 +0 | - |
34300 |
- | - | - | - | - | - | 90 +4 | - |
| - | - | - | - | - | - | 8 +0 | - |
34200 |
- | - | - | - | - | - | 66 +2 | - |
| - | - | - | - | - | - | 20 +0 | - |
34100 |
16:19:22 | 5.6 | 6.3 | 5.8 | -2 | 2 | 66 +0 | 35290 |
| - | - | - | - | - | - | 30 +0 | - |
34000 |
17:38:29 | 5.5 | 6.2 | 7.3 | 0 | 2 | 2158 -3 | 35365 |
| - | - | - | - | - | - | 34 +0 | - |
33900 |
- | - | - | - | - | - | 107 +1 | - |
| - | - | - | - | - | - | 31 +0 | - |
33800 |
- | - | - | - | - | - | 118 -16 | - |
| - | - | - | - | - | - | 43 +0 | - |
33700 |
- | - | - | - | - | - | 582 +0 | - |
| - | - | - | - | - | - | 31 +0 | - |
33600 |
17:06:58 | 4.8 | 5.5 | 5.8 | -1 | 5 | 45 +1 | 35290 |
| - | - | - | - | - | - | 21 +0 | - |
33500 |
21:41:00 | 4.7 | 5.3 | 4.8 | -2 | 3 | 859 +0 | 35240 |
| - | - | - | - | - | - | 21 +0 | - |
33400 |
- | - | - | - | - | - | 277 +1 | - |
| - | - | - | - | - | - | 3 +0 | - |
33300 |
16:23:57 | 4.4 | 5.1 | 5.9 | 0 | 1 | 93 +1 | 35295 |
| - | - | - | - | - | - | 43 +0 | - |
33200 |
20:45:16 | 4.3 | 4.9 | 5.7 | 0 | 10 | 90 -6 | 35285 |
| - | - | - | - | - | - | 48 +0 | - |
33100 |
17:29:00 | 4.2 | 4.8 | 5.4 | -1 | 10 | 64 +2 | 35270 |
| - | - | - | - | - | - | 541 +0 | - |
33000 |
21:19:09 | 4.1 | 4.7 | 4.1 | -2 | 4 | 1418 -5 | 35205 |
| - | - | - | - | - | - | 17 +0 | - |
32900 |
- | - | - | - | - | - | 59 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
32800 |
16:59:17 | 3.7 | 4.4 | 4.2 | -1 | 2 | 98 -3 | 35210 |
| - | - | - | - | - | - | 2 +0 | - |
32700 |
- | - | - | - | - | - | 155 -3 | - |
| - | - | - | - | - | - | 14 +0 | - |
32600 |
17:39:44 | 3.5 | 4.2 | 4.9 | 0 | 2 | 73 -4 | 35245 |
| - | - | - | - | - | - | 416 +0 | - |
32500 |
19:31:10 | 3.4 | 4.1 | 4.0 | -1 | 2 | 564 +2 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
32400 |
- | - | - | - | - | - | 291 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
32300 |
- | - | - | - | - | - | 97 +0 | - |
| - | - | - | - | - | - | 105 +0 | - |
32200 |
- | - | - | - | - | - | 178 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
32100 |
- | - | - | - | - | - | 61 -4 | - |
| - | - | - | - | - | - | 3 +0 | - |
32000 |
17:05:22 | 3.2 | 3.6 | 4.0 | 0 | 6 | 1123 +7 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
31900 |
17:14:52 | 2.8 | 3.4 | 3.7 | 0 | 22 | 125 +25 | 35185 |
| - | - | - | - | - | - | 0 +0 | - |
31800 |
- | - | - | - | - | - | 158 +4 | - |
| - | - | - | - | - | - | 0 +0 | - |
31700 |
21:16:40 | 2.6 | 3.1 | 3.0 | -1 | 4 | 184 +0 | 35150 |
| - | - | - | - | - | - | 0 +0 | - |
31600 |
- | - | - | - | - | - | 109 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
31500 |
- | - | - | - | - | - | 405 -12 | - |
| - | - | - | - | - | - | 0 +0 | - |
31400 |
- | - | - | - | - | - | 235 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
31300 |
21:25:21 | 2.3 | 2.8 | 2.8 | -1 | 6 | 243 +17 | 35140 |
| - | - | - | - | - | - | 0 +0 | - |
31200 |
- | - | - | - | - | - | 257 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
31100 |
- | - | - | - | - | - | 195 -20 | - |
| - | - | - | - | - | - | 0 +0 | - |
31000 |
18:06:59 | 2.1 | 2.5 | 2.6 | 0 | 6 | 1123 -23 | 35130 |
| - | - | - | - | - | - | 0 +0 | - |
30900 |
17:53:19 | 2.0 | 2.4 | 3.0 | 0 | 1 | 778 -9 | 35150 |
| - | - | - | - | - | - | 0 +0 | - |
30800 |
- | - | - | - | - | - | 578 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
30700 |
- | - | - | - | - | - | 505 -5 | - |
| - | - | - | - | - | - | 0 +0 | - |
30600 |
- | - | - | - | - | - | 508 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
30500 |
- | - | - | - | - | - | 424 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
- | - | - | - | - | - | 329 -4 | - |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
- | - | - | - | - | - | 249 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
30200 |
- | - | - | - | - | - | 153 -8 | - |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
- | - | - | - | - | - | 167 -3 | - |
| - | - | - | - | - | - | 1 +0 | - |
30000 |
21:15:45 | 1.6 | 1.9 | 1.6 | 0 | 44 | 1515 -11 | 35080 |
| - | - | - | - | - | - | 0 +0 | - |
29900 |
18:05:53 | 1.5 | 1.8 | 1.9 | 0 | 1 | 311 -1 | 35095 |
| - | - | - | - | - | - | 0 +0 | - |
29800 |
- | - | - | - | - | - | 458 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
29700 |
- | - | - | - | - | - | 286 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
29600 |
- | - | - | - | - | - | 194 -6 | - |
| - | - | - | - | - | - | 1 +0 | - |
29500 |
- | - | - | - | - | - | 250 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
- | - | - | - | - | - | 101 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
29300 |
21:10:09 | 1.4 | 1.5 | 1.6 | 0 | 7 | 60 -4 | 35080 |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
- | - | - | - | - | - | 141 -15 | - |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
- | - | - | - | - | - | 43 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
29000 |
21:10:55 | 1.2 | 1.4 | 1.4 | 0 | 10 | 1327 -10 | 35070 |
| - | - | - | - | - | - | 0 +0 | - |
28900 |
- | - | - | - | - | - | 29 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
- | - | - | - | - | - | 27 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28700 |
- | - | - | - | - | - | 79 -5 | - |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
- | - | - | - | - | - | 40 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28500 |
- | - | - | - | - | - | 85 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
- | - | - | - | - | - | 18 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
- | - | - | - | - | - | 14 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
28200 |
- | - | - | - | - | - | 91 -10 | - |
| - | - | - | - | - | - | 0 +0 | - |
28100 |
- | - | - | - | - | - | 27 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28000 |
- | - | - | - | - | - | 372 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
- | - | - | - | - | - | 19 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27800 |
- | - | - | - | - | - | 30 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
- | - | - | - | - | - | 92 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
27600 |
- | - | - | - | - | - | 16 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
- | - | - | - | - | - | 94 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
- | - | - | - | - | - | 128 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
- | - | - | - | - | - | 128 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
- | - | - | - | - | - | 183 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
- | - | - | - | - | - | 233 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
- | - | - | - | - | - | 960 -285 | - |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
21:36:18 | 0.7 | 1.1 | 1.1 | 0 | 67 | 2440 -304 | 35055 |
