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： 41374.5（-523.8）
期貨指數： 41709.0（+101.0）
大盤20日均線： 37582.0（+232.6）
大盤5日均線： 41720.1（+47.1）
資料時間： 2026/05/14 00:56:08
| 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 |
| 18:47:23 | 0.1 | 2.1 | 2.2 | 1 | 21 | 2160 +198 | 35110 |
48300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 9 +1 | - |
48200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 8 +0 | - |
48100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 713 +705 | - |
48000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 21 +0 | - |
47900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 13 +0 | - |
47800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 20 +20 | - |
47700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 40 +40 | - |
47600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1261 +1259 | - |
47500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 107 -1 | - |
47400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 12 +0 | - |
47300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 11 +1 | - |
47200 |
- | - | - | - | - | - | 0 +0 | - |
| 00:35:56 | 0.5 | 1.4 | 1.9 | 0 | 4 | 15 +0 | 35095 |
47100 |
- | - | - | - | - | - | 0 +0 | - |
| 18:10:20 | 0.3 | 103.0 | 1.5 | -1 | 4 | 100 +0 | 35075 |
47000 |
- | - | - | - | - | - | 0 +0 | - |
| 00:47:07 | 2.8 | 29.0 | 2.8 | 0 | 13 | 208 -5 | 35140 |
46900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
46800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 19 -1 | - |
46700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 17 -2 | - |
46600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 67 -1 | - |
46500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 28 +0 | - |
46400 |
- | - | - | - | - | - | 0 +0 | - |
| 16:50:21 | 2.7 | 48.5 | 4.0 | -2 | 2 | 21 +0 | 35200 |
46300 |
- | - | - | - | - | - | 0 +0 | - |
| 00:48:38 | 0.3 | 106.0 | 5.0 | -2 | 1 | 23 +0 | 35250 |
46200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 44 -2 | - |
46100 |
- | - | - | - | - | - | 0 +0 | - |
| 20:33:53 | 0.2 | 10.0 | 7.0 | -2 | 1 | 320 +0 | 35350 |
46000 |
- | - | - | - | - | - | 0 +0 | - |
| 20:36:18 | 1.0 | 13.5 | 7.0 | -3 | 1 | 28 -26 | 35350 |
45900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 26 +2 | - |
45800 |
- | - | - | - | - | - | 0 +0 | - |
| 00:20:53 | 2.1 | 11.5 | 9.0 | -2 | 28 | 355 +2 | 35450 |
45700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:03:26 | 6.0 | 12.0 | 10.5 | -3 | 12 | 510 +5 | 35525 |
45600 |
- | - | - | - | - | - | 2 +0 | - |
| 00:02:52 | 3.1 | 30.0 | 9.0 | -6 | 4 | 252 -4 | 35450 |
45500 |
- | - | - | - | - | - | 0 +0 | - |
| 00:48:17 | 7.8 | 9.0 | 9.0 | -7 | 14 | 39 -14 | 35450 |
45400 |
- | - | - | - | - | - | 0 +0 | - |
| 16:15:21 | 9.0 | 18.5 | 18.5 | 0 | 1 | 43 -44 | 35925 |
45300 |
- | - | - | - | - | - | 0 +0 | - |
| 00:00:14 | 11.0 | 12.0 | 12.0 | -8 | 12 | 281 +164 | 35600 |
45200 |
- | - | - | - | - | - | 2 +0 | - |
| 22:28:39 | 10.0 | 18.0 | 18.0 | -4 | 2 | 331 +236 | 35900 |
45100 |
- | - | - | - | - | - | 0 +0 | - |
| 00:25:50 | 11.5 | 18.5 | 18.5 | -6 | 110 | 1257 +446 | 35925 |
45000 |
- | - | - | - | - | - | 0 +0 | - |
| 15:28:36 | 12.5 | 22.5 | 22.5 | -3 | 1 | 326 +281 | 36125 |
44900 |
- | - | - | - | - | - | 0 +0 | - |
| 23:43:54 | 15.5 | 127.0 | 21.0 | -5 | 10 | 265 +2 | 36050 |
44800 |
- | - | - | - | - | - | 0 +0 | - |
| 20:44:23 | 15.0 | 26.0 | 22.0 | -8 | 4 | 75 -2 | 36100 |
44700 |
- | - | - | - | - | - | 0 +0 | - |
| 23:43:54 | 15.5 | 34.5 | 25.0 | -8 | 7 | 82 +4 | 36250 |
44600 |
- | - | - | - | - | - | 0 +0 | - |
| 23:44:11 | 24.5 | 32.5 | 29.5 | -5 | 52 | 448 -133 | 36475 |
44500 |
- | - | - | - | - | - | 0 +0 | - |
| 00:27:46 | 20.0 | 43.0 | 38.5 | -1 | 5 | 134 +46 | 36925 |
44400 |
- | - | - | - | - | - | 0 +0 | - |
| 23:37:39 | 24.0 | 43.5 | 33.0 | -10 | 44 | 103 +37 | 36650 |
44300 |
- | - | - | - | - | - | 0 +0 | - |
| 00:42:36 | 38.0 | 50.0 | 43.0 | -1 | 102 | 112 +44 | 37150 |
44200 |
- | - | - | - | - | - | 2 +0 | - |
| 23:08:30 | 32.5 | 51.0 | 44.0 | -4 | 26 | 48 -3 | 37200 |
44100 |
- | - | - | - | - | - | 0 +0 | - |
| 00:32:47 | 44.0 | 52.0 | 51.0 | -3 | 179 | 1474 -25 | 37550 |
44000 |
- | - | - | - | - | - | 4 +0 | - |
| 23:23:13 | 44.0 | 74.0 | 57.0 | -5 | 15 | 41 +6 | 37850 |
43900 |
- | - | - | - | - | - | 0 +0 | - |
| 00:33:03 | 51.0 | 75.0 | 64.0 | -7 | 66 | 141 -26 | 38200 |
43800 |
16:22:00 | 1770.0 | 2250.0 | 2240.0 | -180 | 1 | 2 +0 | 181000 |
| 23:42:26 | 60.0 | 77.0 | 67.0 | -8 | 19 | 83 -21 | 38350 |
43700 |
- | - | - | - | - | - | 2 +0 | - |
| 23:44:11 | 68.0 | 91.0 | 74.0 | -8 | 38 | 296 +43 | 38700 |
43600 |
- | - | - | - | - | - | 6 -1 | - |
| 00:55:35 | 78.0 | 96.0 | 84.0 | -10 | 60 | 449 +3 | 39200 |
43500 |
21:50:58 | 1850.0 | 1930.0 | 2260.0 | 120 | 10 | 3 +0 | 182000 |
| 23:57:09 | 89.0 | 123.0 | 75.0 | -25 | 34 | 123 -20 | 38750 |
43400 |
- | - | - | - | - | - | 0 +0 | - |
| 23:37:39 | 26.5 | 118.0 | 102.0 | -13 | 35 | 137 +26 | 40100 |
43300 |
16:33:57 | 1320.0 | 2080.0 | 1840.0 | -130 | 2 | 4 +0 | 161000 |
| 00:56:09 | 117.0 | 132.0 | 118.0 | -9 | 53 | 176 +92 | 40900 |
43200 |
- | - | - | - | - | - | 4 +0 | - |
| 23:37:39 | 125.0 | 157.0 | 122.0 | -12 | 9 | 16 -14 | 41100 |
43150 |
- | - | - | - | - | - | 0 +0 | - |
| 23:52:08 | 103.0 | 159.0 | 114.0 | -27 | 50 | 76 +23 | 40700 |
43100 |
- | - | - | - | - | - | 13 +0 | - |
| 23:37:39 | 141.0 | 177.0 | 137.0 | -8 | 11 | 15 +7 | 41850 |
43050 |
- | - | - | - | - | - | 0 +0 | - |
| 00:46:21 | 151.0 | 155.0 | 155.0 | 3 | 395 | 1075 +189 | 42750 |
43000 |
00:24:28 | 1420.0 | 1490.0 | 1480.0 | -230 | 5 | 15 -3 | 143000 |
| 23:37:39 | 136.0 | 213.0 | 154.0 | -12 | 18 | 18 +1 | 42700 |
42950 |
- | - | - | - | - | - | 0 +0 | - |
| 23:37:39 | 170.0 | 204.0 | 164.0 | -16 | 11 | 86 +15 | 43200 |
42900 |
20:15:29 | 990.0 | 1440.0 | 1530.0 | -100 | 1 | 1 +0 | 145500 |
| 23:53:55 | 181.0 | 200.0 | 170.0 | -14 | 46 | 27 +5 | 43500 |
42850 |
- | - | - | - | - | - | 0 +0 | - |
| 00:20:07 | 191.0 | 225.0 | 184.0 | -7 | 86 | 236 -14 | 44200 |
42800 |
22:54:00 | 910.0 | 1510.0 | 1420.0 | -120 | 55 | 111 -14 | 140000 |
| 23:37:39 | 4.1 | 233.0 | 194.0 | -9 | 12 | 33 +10 | 44700 |
42750 |
15:09:42 | 870.0 | 1320.0 | 1510.0 | 10 | 1 | 0 +0 | 144500 |
| 00:00:00 | 112.0 | 249.0 | 170.0 | -48 | 45 | 81 +8 | 43500 |
42700 |
20:11:36 | 835.0 | 1280.0 | 1420.0 | -50 | 1 | 15 +4 | 140000 |
| 23:36:17 | 14.0 | 258.0 | 222.0 | -3 | 9 | 15 +4 | 46100 |
42650 |
20:32:08 | 795.0 | 1240.0 | 1510.0 | 80 | 1 | 0 +0 | 144500 |
| 00:42:17 | 241.0 | 270.0 | 256.0 | 20 | 51 | 85 +22 | 47800 |
42600 |
- | - | - | - | - | - | 13 -3 | - |
| 23:37:39 | 87.0 | 379.0 | 245.0 | -4 | 11 | 15 +7 | 47250 |
42550 |
- | - | - | - | - | - | 0 +0 | - |
| 00:30:08 | 269.0 | 275.0 | 270.0 | 8 | 401 | 542 +276 | 48500 |
42500 |
21:39:07 | 1030.0 | 1090.0 | 1390.0 | 80 | 3 | 21 +2 | 138500 |
| 23:37:39 | 10.5 | 388.0 | 271.0 | -5 | 60 | 7 +1 | 48550 |
42450 |
- | - | - | - | - | - | 3 +0 | - |
| 22:46:46 | 18.5 | 319.0 | 290.0 | 0 | 96 | 508 +403 | 49500 |
42400 |
- | - | - | - | - | - | 17 +0 | - |
| 23:25:33 | 174.0 | 377.0 | 297.0 | -8 | 4 | 22 +12 | 49850 |
42350 |
21:47:57 | 580.0 | 1000.0 | 1280.0 | 70 | 1 | 3 -1 | 133000 |
| 00:42:40 | 331.0 | 479.0 | 345.0 | 25 | 88 | 214 +9 | 52250 |
42300 |
00:30:16 | 555.0 | 1310.0 | 955.0 | -215 | 22 | 154 +80 | 116750 |
| 23:25:33 | 18.5 | 384.0 | 322.0 | -14 | 4 | 19 -12 | 51100 |
42250 |
16:05:14 | 520.0 | 935.0 | 1060.0 | -80 | 1 | 13 +0 | 122000 |
| 00:24:09 | 295.0 | 409.0 | 366.0 | 13 | 55 | 152 +45 | 53300 |
42200 |
00:24:12 | 491.0 | 980.0 | 915.0 | -185 | 24 | 67 +12 | 114750 |
| 23:37:39 | 343.0 | 443.0 | 370.0 | 0 | 13 | 112 +67 | 53500 |
42150 |
20:30:01 | 460.0 | 870.0 | 1040.0 | -30 | 2 | 34 +0 | 121000 |
| 22:45:34 | 248.0 | 443.0 | 400.0 | 13 | 36 | 176 +45 | 55000 |
42100 |
15:43:04 | 430.0 | 840.0 | 1000.0 | -40 | 8 | 41 -2 | 119000 |
| 23:37:39 | 321.0 | 479.0 | 408.0 | 3 | 30 | 16 -7 | 55625 |
42050 |
- | - | - | - | - | - | 22 +2 | - |
| 00:55:44 | 455.0 | 460.0 | 451.0 | 27 | 332 | 611 +98 | 60275 |
42000 |
00:42:06 | 373.0 | 825.0 | 790.0 | -185 | 58 | 167 -16 | 108500 |
| 20:30:33 | 104.0 | 670.0 | 405.0 | -39 | 2 | 37 -1 | 60475 |
41950 |
20:30:01 | 346.0 | 755.0 | 915.0 | -30 | 2 | 37 -2 | 114750 |
| 00:46:41 | 472.0 | 520.0 | 500.0 | 31 | 75 | 184 +25 | 67725 |
41900 |
23:38:45 | 321.0 | 775.0 | 800.0 | -115 | 15 | 65 -8 | 109000 |
| 00:46:10 | 151.0 | 545.0 | 510.0 | 25 | 36 | 37 +26 | 70725 |
41850 |
23:37:39 | 293.0 | 745.0 | 765.0 | -120 | 6 | 31 +0 | 107250 |
| 00:55:27 | 545.0 | 565.0 | 560.0 | 55 | 79 | 208 +38 | 75725 |
41800 |
00:48:01 | 625.0 | 660.0 | 675.0 | -185 | 28 | 122 -18 | 102750 |
| 23:39:12 | 245.0 | 655.0 | 525.0 | -5 | 17 | 8 +4 | 76475 |
41750 5MA(41720.1)
|
00:35:43 | 306.0 | 690.0 | 600.0 | -235 | 8 | 53 +4 | 99000 |
| 00:32:39 | 313.0 | 650.0 | 640.0 | 80 | 60 | 139 +38 | 84725 |
41700 |
00:24:11 | 219.0 | 615.0 | 630.0 | -175 | 9 | 179 +108 | 100500 |
| 23:48:04 | 254.0 | 640.0 | 600.0 | 20 | 57 | 84 +73 | 85225 |
41650 |
23:38:30 | 196.0 | 640.0 | 660.0 | -115 | 7 | 26 +6 | 102000 |
| 00:56:08 | 665.0 | 680.0 | 675.0 | 75 | 129 | 203 +90 | 91475 |
41600 |
00:39:00 | 540.0 | 565.0 | 565.0 | -185 | 46 | 194 +84 | 97250 |
| 23:39:57 | 675.0 | 710.0 | 630.0 | 5 | 44 | 51 +43 | 91725 |
41550 |
23:43:33 | 152.0 | 675.0 | 580.0 | -145 | 18 | 86 +21 | 98000 |
| 00:54:32 | 705.0 | 735.0 | 705.0 | 50 | 101 | 339 +40 | 97975 |
41500 |
00:16:00 | 421.0 | 890.0 | 550.0 | -155 | 94 | 222 -12 | 96500 |
| 23:37:39 | 368.0 | 775.0 | 690.0 | 15 | 24 | 44 +31 | 99725 |
41450 |
23:37:39 | 110.0 | 550.0 | 570.0 | -110 | 34 | 192 -2 | 97500 |
| 23:55:36 | 795.0 | 800.0 | 690.0 | -10 | 65 | 130 +34 | 102225 |
41400 |
00:37:17 | 417.0 | 595.0 | 450.0 | -205 | 59 | 97 +12 | 91500 |
| 23:40:27 | 429.0 | 925.0 | 750.0 | 25 | 19 | 38 +33 | 106500 |
41350 |
23:39:11 | 71.0 | 510.0 | 530.0 | -105 | 23 | 56 -1 | 94275 |
| 23:37:39 | 545.0 | 850.0 | 775.0 | 25 | 48 | 148 -5 | 107750 |
41300 |
23:46:21 | 53.0 | 464.0 | 485.0 | -120 | 141 | 163 +96 | 89525 |
| 23:58:01 | 493.0 | 1000.0 | 765.0 | -20 | 18 | 45 +24 | 107250 |
41250 |
23:40:07 | 89.0 | 477.0 | 478.0 | -107 | 18 | 62 +29 | 86675 |
| 00:37:02 | 890.0 | 935.0 | 930.0 | 120 | 37 | 107 +45 | 115500 |
41200 |
00:37:02 | 347.0 | 775.0 | 450.0 | -115 | 49 | 61 +6 | 82775 |
| 00:04:32 | 920.0 | 970.0 | 860.0 | 20 | 7 | 22 +22 | 112000 |
41150 |
21:21:58 | 149.0 | 405.0 | 540.0 | -5 | 2 | 14 -4 | 84775 |
| 23:40:05 | 950.0 | 1020.0 | 900.0 | 25 | 21 | 123 +10 | 114000 |
41100 |
23:37:39 | 318.0 | 499.0 | 436.0 | -89 | 105 | 92 +17 | 77075 |
| 20:30:01 | 740.0 | 1060.0 | 895.0 | -10 | 2 | 1 +1 | 113750 |
41050 |
23:40:21 | 115.0 | 730.0 | 400.0 | -105 | 28 | 45 +3 | 72775 |
| 00:55:27 | 1030.0 | 1060.0 | 1040.0 | 105 | 62 | 371 -18 | 121000 |
41000 |
00:46:42 | 329.0 | 389.0 | 335.0 | -151 | 287 | 742 -44 | 67025 |
| 20:30:01 | 710.0 | 1130.0 | 960.0 | -5 | 2 | 25 +25 | 117000 |
40950 |
21:11:18 | 227.0 | 343.0 | 471.0 | 7 | 8 | 32 +8 | 71325 |
| 20:09:02 | 735.0 | 1170.0 | 1020.0 | 20 | 4 | 93 +8 | 120000 |
40900 |
00:46:26 | 299.0 | 319.0 | 319.0 | -137 | 38 | 89 +10 | 61225 |
| 00:37:06 | 770.0 | 1160.0 | 1140.0 | 110 | 1 | 9 +4 | 126000 |
40850 |
23:37:39 | 285.0 | 540.0 | 357.0 | -77 | 8 | 76 +24 | 60625 |
| 23:43:08 | 810.0 | 1400.0 | 1110.0 | 40 | 47 | 560 -1 | 124500 |
40800 |
00:24:10 | 245.0 | 545.0 | 300.0 | -118 | 45 | 115 +1 | 55275 |
| - | - | - | - | - | - | 10 +0 | - |
40750 |
21:31:07 | 85.0 | 290.0 | 400.0 | -3 | 4 | 82 +37 | 57775 |
| 20:30:01 | 890.0 | 1330.0 | 1130.0 | -10 | 2 | 402 +9 | 125500 |
40700 |
00:23:18 | 249.0 | 282.0 | 283.0 | -105 | 58 | 137 +51 | 49425 |
| - | - | - | - | - | - | 4 +4 | - |
40650 |
00:37:03 | 25.5 | 268.0 | 250.0 | -125 | 35 | 61 +13 | 47500 |
| - | - | - | - | - | - | 100 -4 | - |
40600 |
00:10:30 | 219.0 | 499.0 | 258.0 | -100 | 110 | 125 +17 | 47900 |
| 20:30:01 | 1010.0 | 1770.0 | 1240.0 | 0 | 6 | 13 +13 | 131000 |
40550 |
23:41:22 | 17.5 | 600.0 | 263.0 | -82 | 51 | 31 +4 | 48150 |
| 20:40:36 | 1310.0 | 1450.0 | 1100.0 | -180 | 2 | 231 -9 | 124000 |
40500 |
00:55:27 | 213.0 | 220.0 | 217.0 | -112 | 110 | 325 +42 | 45850 |
| - | - | - | - | - | - | 0 +0 | - |
40450 |
23:37:39 | 138.0 | 499.0 | 255.0 | -67 | 4 | 29 +14 | 47750 |
| - | - | - | - | - | - | 68 +0 | - |
40400 |
00:40:53 | 186.0 | 219.0 | 192.0 | -114 | 113 | 103 +8 | 44600 |
| - | - | - | - | - | - | 4 +0 | - |
40350 |
22:33:38 | 11.5 | 209.0 | 253.0 | -41 | 22 | 38 +0 | 47650 |
| - | - | - | - | - | - | 120 +0 | - |
40300 |
23:47:50 | 9.3 | 364.0 | 209.0 | -71 | 30 | 140 +12 | 45450 |
| - | - | - | - | - | - | 0 +0 | - |
40250 |
00:04:34 | 101.0 | 213.0 | 194.0 | -78 | 13 | 42 +4 | 44700 |
| - | - | - | - | - | - | 132 +0 | - |
40200 |
23:43:24 | 136.0 | 540.0 | 188.0 | -70 | 53 | 183 +43 | 44400 |
| - | - | - | - | - | - | 0 +0 | - |
40150 |
23:37:39 | 6.7 | 177.0 | 195.0 | -57 | 18 | 54 -8 | 44750 |
| 21:34:05 | 1370.0 | 1790.0 | 1530.0 | -60 | 2 | 332 -1 | 145500 |
40100 |
00:45:14 | 139.0 | 163.0 | 159.0 | -82 | 127 | 302 +28 | 42950 |
| - | - | - | - | - | - | 0 +0 | - |
40050 |
00:05:56 | 101.0 | 376.0 | 158.0 | -72 | 25 | 42 +20 | 42900 |
| 23:51:36 | 1810.0 | 1870.0 | 1720.0 | 50 | 25 | 949 -25 | 155000 |
40000 |
00:48:46 | 126.0 | 144.0 | 135.0 | -89 | 831 | 1171 +105 | 41750 |
| - | - | - | - | - | - | 0 +0 | - |
39950 |
23:37:39 | 4.3 | 152.0 | 163.0 | -52 | 12 | 50 +8 | 43150 |
| 21:48:15 | 1850.0 | 2030.0 | 1610.0 | -150 | 27 | 152 -2 | 149500 |
39900 |
00:24:10 | 95.0 | 259.0 | 135.0 | -73 | 108 | 145 +0 | 41750 |
| - | - | - | - | - | - | 0 +0 | - |
39850 |
23:37:39 | 46.5 | 143.0 | 150.0 | -48 | 2 | 22 +0 | 42500 |
| - | - | - | - | - | - | 117 +0 | - |
39800 |
00:37:43 | 100.0 | 121.0 | 115.0 | -71 | 41 | 132 +1 | 40750 |
| - | - | - | - | - | - | 0 +0 | - |
39750 |
00:47:55 | 86.0 | 125.0 | 117.0 | -66 | 11 | 17 +7 | 40850 |
| - | - | - | - | - | - | 88 -1 | - |
39700 |
23:37:39 | 90.0 | 111.0 | 132.0 | -39 | 42 | 872 -4 | 41600 |
| - | - | - | - | - | - | 0 +0 | - |
39650 |
23:37:39 | 5.5 | 221.0 | 126.0 | -41 | 14 | 18 -3 | 41300 |
| 22:21:53 | 1820.0 | 2580.0 | 2050.0 | 40 | 2 | 158 -1 | 171500 |
39600 |
00:35:14 | 88.0 | 102.0 | 99.0 | -66 | 43 | 268 +96 | 39950 |
| - | - | - | - | - | - | 0 +0 | - |
39550 |
23:56:02 | 9.3 | 121.0 | 116.0 | -43 | 18 | 6 -5 | 40800 |
| 22:23:41 | 1910.0 | 2300.0 | 2200.0 | 100 | 3 | 217 -7 | 179000 |
39500 |
00:50:09 | 86.0 | 89.0 | 89.0 | -63 | 102 | 374 +80 | 39450 |
| 00:36:34 | 2010.0 | 2490.0 | 2360.0 | 170 | 3 | 121 +0 | 187000 |
39400 |
00:36:34 | 77.0 | 89.0 | 80.0 | -60 | 88 | 164 +70 | 39000 |
| 21:55:27 | 2100.0 | 2550.0 | 2300.0 | 20 | 4 | 138 +0 | 184000 |
39300 |
00:54:57 | 65.0 | 71.0 | 68.0 | -60 | 52 | 113 +8 | 38400 |
| 20:50:17 | 2200.0 | 2690.0 | 2260.0 | -110 | 2 | 275 -4 | 182000 |
39200 |
00:36:39 | 63.0 | 77.0 | 70.0 | -51 | 63 | 289 +152 | 38500 |
| - | - | - | - | - | - | 92 +0 | - |
39100 |
00:13:51 | 48.5 | 73.0 | 70.0 | -43 | 50 | 427 +2 | 38500 |
| 16:41:53 | 2390.0 | 2890.0 | 2700.0 | 140 | 1 | 589 +0 | 204000 |
39000 |
00:47:37 | 59.0 | 61.0 | 60.0 | -48 | 297 | 1263 +82 | 38000 |
| - | - | - | - | - | - | 40 -1 | - |
38900 |
00:34:36 | 42.5 | 65.0 | 55.0 | -44 | 119 | 101 +23 | 37750 |
| - | - | - | - | - | - | 58 +0 | - |
38800 |
00:35:07 | 42.0 | 60.0 | 44.0 | -48 | 39 | 156 -4 | 37200 |
| - | - | - | - | - | - | 80 +0 | - |
38700 |
23:39:23 | 9.6 | 149.0 | 61.0 | -24 | 37 | 420 -563 | 38050 |
| - | - | - | - | - | - | 61 -2 | - |
38600 |
22:57:35 | 35.0 | 55.0 | 64.0 | -18 | 42 | 166 -18 | 38200 |
| 22:22:51 | 1500.0 | 3180.0 | 3100.0 | 70 | 2 | 301 +0 | 224000 |
38500 |
00:26:46 | 40.5 | 49.5 | 41.0 | -33 | 91 | 1169 +54 | 37050 |
| 20:46:20 | 17.5 | 3270.0 | 2990.0 | -130 | 2 | 52 +0 | 218500 |
38400 |
21:53:58 | 36.0 | 70.0 | 62.0 | -10 | 21 | 395 +8 | 38100 |
| 20:55:12 | 17.5 | 3370.0 | 3030.0 | -180 | 6 | 58 +0 | 220500 |
38300 |
23:08:00 | 28.0 | 48.5 | 55.0 | -16 | 32 | 359 +42 | 37750 |
| 21:49:55 | 17.5 | 3470.0 | 2920.0 | -390 | 16 | 251 +1 | 215000 |
38200 |
23:43:51 | 26.0 | 46.5 | 40.0 | -27 | 52 | 763 +149 | 37000 |
| 21:03:06 | 2.1 | 3560.0 | 3330.0 | -80 | 5 | 315 -1 | 235500 |
38100 |
21:56:20 | 16.5 | 74.0 | 51.0 | -9 | 10 | 504 +134 | 37550 |
| 00:46:50 | 3370.0 | 3890.0 | 3730.0 | 220 | 4 | 1260 -11 | 255500 |
38000 |
00:55:41 | 28.0 | 48.5 | 29.5 | -26 | 230 | 2054 +400 | 36475 |
| - | - | - | - | - | - | 1136 +0 | - |
37900 |
23:07:34 | 28.0 | 40.0 | 42.0 | -12 | 25 | 211 +5 | 37100 |
| - | - | - | - | - | - | 1140 +0 | - |
37800 |
23:44:15 | 28.0 | 38.5 | 31.0 | -20 | 84 | 529 +55 | 36550 |
| 20:59:55 | 2.5 | 3960.0 | 3640.0 | -160 | 4 | 378 +0 | 251000 |
37700 |
23:37:39 | 2.9 | 50.0 | 32.0 | -18 | 45 | 167 +52 | 36600 |
| - | - | - | - | - | - | 85 +0 | - |
37600 20MA(37582.0)
|
23:32:07 | 17.0 | 36.0 | 34.5 | -14 | 8 | 404 +163 | 36725 |
| 00:30:04 | 3700.0 | 4200.0 | 4200.0 | 210 | 2 | 193 +0 | 279000 |
37500 |
00:30:04 | 17.5 | 28.0 | 14.5 | -30 | 42 | 500 +36 | 35725 |
| - | - | - | - | - | - | 98 +0 | - |
37400 |
22:47:05 | 6.4 | 34.5 | 35.0 | -7 | 14 | 181 +31 | 36750 |
| - | - | - | - | - | - | 52 +0 | - |
37300 |
23:12:41 | 6.1 | 30.5 | 31.0 | -10 | 21 | 165 +83 | 36550 |
| - | - | - | - | - | - | 186 +0 | - |
37200 |
00:55:26 | 2.8 | 444.0 | 21.0 | -18 | 109 | 189 +34 | 36050 |
| - | - | - | - | - | - | 53 +0 | - |
37100 |
- | - | - | - | - | - | 153 +5 | - |
| - | - | - | - | - | - | 384 +0 | - |
37000 |
00:20:41 | 16.0 | 25.0 | 25.0 | -10 | 224 | 1151 +70 | 36250 |
| - | - | - | - | - | - | 119 -1 | - |
36900 |
23:38:25 | 3.9 | 21.0 | 21.0 | -12 | 5 | 118 -3 | 36050 |
| - | - | - | - | - | - | 40 +0 | - |
36800 |
19:08:04 | 3.7 | 20.0 | 28.0 | -5 | 8 | 102 -5 | 36400 |
| - | - | - | - | - | - | 22 +0 | - |
36700 |
23:42:39 | 12.5 | 20.5 | 18.5 | -13 | 4 | 81 -1 | 35925 |
| - | - | - | - | - | - | 139 +0 | - |
36600 |
23:34:10 | 7.6 | 20.0 | 20.0 | -10 | 10 | 430 +5 | 36000 |
| - | - | - | - | - | - | 82 +0 | - |
36500 |
23:14:36 | 12.5 | 24.5 | 23.0 | -6 | 12 | 727 +39 | 36150 |
| - | - | - | - | - | - | 33 +0 | - |
36400 |
22:22:06 | 12.0 | 20.0 | 22.5 | -6 | 29 | 143 -5 | 36125 |
| - | - | - | - | - | - | 56 +0 | - |
36300 |
22:07:55 | 12.0 | 2300.0 | 22.5 | -4 | 16 | 105 -4 | 36125 |
| - | - | - | - | - | - | 10 +0 | - |
36200 |
22:22:21 | 12.0 | 26.0 | 21.0 | -5 | 49 | 115 -2 | 36050 |
| - | - | - | - | - | - | 163 +0 | - |
36100 |
22:01:12 | 11.5 | 20.5 | 20.5 | -5 | 2 | 125 +0 | 36025 |
| 15:48:23 | 5340.0 | 6100.0 | 5560.0 | 90 | 1 | 534 +0 | 347000 |
36000 |
00:19:41 | 11.5 | 14.0 | 14.0 | -11 | 178 | 1871 +40 | 35700 |
| - | - | - | - | - | - | 31 +0 | - |
35900 |
23:23:05 | 9.8 | 23.0 | 17.5 | -7 | 10 | 344 +2 | 35875 |
| - | - | - | - | - | - | 24 +0 | - |
35800 |
23:33:48 | 9.3 | 13.5 | 15.0 | -8 | 3 | 189 +2 | 35750 |
| - | - | - | - | - | - | 161 +0 | - |
35700 |
23:42:01 | 12.0 | 21.0 | 13.5 | -8 | 4 | 334 -1 | 35675 |
| - | - | - | - | - | - | 262 +0 | - |
35600 |
23:23:04 | 5.9 | 18.0 | 16.5 | -5 | 3 | 220 +0 | 35825 |
| - | - | - | - | - | - | 405 +0 | - |
35500 |
23:44:15 | 8.2 | 20.5 | 12.0 | -9 | 8 | 587 -210 | 35600 |
| - | - | - | - | - | - | 103 +0 | - |
35400 |
23:23:01 | 1.3 | 13.0 | 16.0 | -4 | 1 | 180 +3 | 35800 |
| - | - | - | - | - | - | 14 +0 | - |
35300 |
23:30:32 | 1.3 | 16.0 | 13.5 | -6 | 4 | 107 +7 | 35675 |
| - | - | - | - | - | - | 210 +0 | - |
35200 |
22:31:30 | 1.3 | 25.0 | 15.5 | -4 | 2 | 476 +20 | 35775 |
| - | - | - | - | - | - | 8 +0 | - |
35100 |
22:41:12 | 1.3 | 20.0 | 15.0 | -4 | 3 | 343 -1 | 35750 |
| - | - | - | - | - | - | 58 +0 | - |
35000 |
00:22:10 | 9.8 | 11.5 | 11.5 | -7 | 109 | 3824 +685 | 35575 |
| 20:30:28 | 6680.0 | 6750.0 | 6560.0 | 0 | 1 | 26 +0 | 397000 |
34900 |
22:02:12 | 4.1 | 18.0 | 14.0 | -5 | 66 | 187 +20 | 35700 |
| - | - | - | - | - | - | 21 +0 | - |
34800 |
- | - | - | - | - | - | 147 +12 | - |
| - | - | - | - | - | - | 17 +0 | - |
34700 |
22:27:45 | 0.5 | 10.5 | 13.0 | -5 | 3 | 103 -4 | 35650 |
| - | - | - | - | - | - | 8 +0 | - |
34600 |
- | - | - | - | - | - | 101 +1 | - |
| - | - | - | - | - | - | 29 +0 | - |
34500 |
23:17:21 | 8.0 | 14.0 | 12.0 | -4 | 8 | 1335 -11 | 35600 |
| - | - | - | - | - | - | 17 +0 | - |
34400 |
- | - | - | - | - | - | 132 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
34300 |
23:16:16 | 0.3 | 14.5 | 12.0 | -3 | 9 | 86 -2 | 35600 |
| - | - | - | - | - | - | 8 +0 | - |
34200 |
23:06:22 | 0.3 | 15.0 | 11.5 | -3 | 3 | 64 +8 | 35575 |
| - | - | - | - | - | - | 20 +0 | - |
34100 |
23:23:13 | 0.2 | 13.5 | 9.8 | -5 | 1 | 66 +0 | 35490 |
| - | - | - | - | - | - | 30 +0 | - |
34000 |
00:54:03 | 3.7 | 8.0 | 7.0 | -7 | 36 | 2161 +52 | 35350 |
| - | - | - | - | - | - | 34 +0 | - |
33900 |
23:43:15 | 0.3 | 12.0 | 7.1 | -6 | 8 | 106 +48 | 35355 |
| - | - | - | - | - | - | 31 +0 | - |
33800 |
20:55:00 | 3.5 | 300.0 | 12.0 | -2 | 1 | 134 -21 | 35600 |
| - | - | - | - | - | - | 43 +0 | - |
33700 |
- | - | - | - | - | - | 582 -1 | - |
| - | - | - | - | - | - | 31 +0 | - |
33600 |
23:14:08 | 2.0 | 27.5 | 10.0 | -3 | 8 | 44 -4 | 35500 |
| - | - | - | - | - | - | 21 +0 | - |
33500 |
20:41:56 | 4.0 | 12.5 | 11.0 | -2 | 9 | 859 -3 | 35550 |
| - | - | - | - | - | - | 21 +0 | - |
33400 |
20:41:35 | 0.2 | 110.0 | 11.0 | -2 | 7 | 276 +0 | 35550 |
| - | - | - | - | - | - | 3 +0 | - |
33300 |
20:51:09 | 2.5 | 2700.0 | 10.5 | -2 | 2 | 92 +0 | 35525 |
| - | - | - | - | - | - | 43 +0 | - |
33200 |
23:41:25 | 0.2 | 110.0 | 6.4 | -6 | 16 | 96 +7 | 35320 |
| - | - | - | - | - | - | 48 +0 | - |
33100 |
23:23:13 | 0.2 | 6.6 | 7.8 | -4 | 12 | 62 -1 | 35390 |
| - | - | - | - | - | - | 541 +0 | - |
33000 |
23:23:16 | 3.0 | 20.0 | 7.0 | -4 | 13 | 1423 -32 | 35350 |
| - | - | - | - | - | - | 17 +0 | - |
32900 |
22:41:14 | 2.1 | 109.0 | 8.8 | -2 | 2 | 59 +2 | 35440 |
| - | - | - | - | - | - | 30 +0 | - |
32800 |
- | - | - | - | - | - | 101 -1 | - |
| - | - | - | - | - | - | 2 +0 | - |
32700 |
19:13:26 | 0.2 | 6.1 | 9.0 | -2 | 4 | 158 +0 | 35450 |
| - | - | - | - | - | - | 14 +0 | - |
32600 |
- | - | - | - | - | - | 77 -3 | - |
| - | - | - | - | - | - | 416 +0 | - |
32500 |
23:23:13 | 1.0 | 9.8 | 6.9 | -3 | 10 | 562 +4 | 35345 |
| - | - | - | - | - | - | 0 +0 | - |
32400 |
18:15:49 | 0.2 | 108.0 | 7.7 | -2 | 1 | 292 -1 | 35385 |
| - | - | - | - | - | - | 0 +0 | - |
32300 |
18:15:36 | 0.2 | 108.0 | 7.6 | -2 | 10 | 97 -2 | 35380 |
| - | - | - | - | - | - | 105 +0 | - |
32200 |
- | - | - | - | - | - | 181 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
32100 |
18:39:00 | 0.2 | 108.0 | 8.0 | -1 | 2 | 65 +0 | 35400 |
| - | - | - | - | - | - | 3 +0 | - |
32000 |
23:44:15 | 4.5 | 26.5 | 4.4 | -4 | 18 | 1116 -13 | 35220 |
| - | - | - | - | - | - | 0 +0 | - |
31900 |
23:13:57 | 0.1 | 4140.0 | 7.0 | -1 | 25 | 100 -6 | 35350 |
| - | - | - | - | - | - | 0 +0 | - |
31800 |
22:41:08 | 0.1 | 300.0 | 7.3 | -1 | 7 | 154 -11 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
31700 |
22:25:09 | 1.0 | 4.6 | 7.3 | -1 | 6 | 184 +0 | 35365 |
| - | - | - | - | - | - | 0 +0 | - |
31600 |
- | - | - | - | - | - | 111 -6 | - |
| - | - | - | - | - | - | 0 +0 | - |
31500 |
22:15:26 | 1.0 | 107.0 | 7.1 | -1 | 4 | 417 -11 | 35355 |
| - | - | - | - | - | - | 0 +0 | - |
31400 |
- | - | - | - | - | - | 237 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
31300 |
23:43:45 | 0.1 | 300.0 | 3.8 | -4 | 27 | 226 -13 | 35190 |
| - | - | - | - | - | - | 0 +0 | - |
31200 |
18:04:40 | 0.1 | 107.0 | 6.1 | -1 | 2 | 257 -5 | 35305 |
| - | - | - | - | - | - | 0 +0 | - |
31100 |
23:37:39 | 0.1 | 107.0 | 3.8 | -3 | 8 | 215 +2 | 35190 |
| - | - | - | - | - | - | 0 +0 | - |
31000 |
23:23:16 | 3.0 | 7.9 | 4.3 | -3 | 20 | 1146 +0 | 35215 |
| - | - | - | - | - | - | 0 +0 | - |
30900 |
23:39:57 | 0.1 | 106.0 | 3.5 | -4 | 3 | 787 -2 | 35175 |
| - | - | - | - | - | - | 0 +0 | - |
30800 |
16:42:42 | 1.0 | 106.0 | 6.3 | -1 | 1 | 580 -6 | 35315 |
| - | - | - | - | - | - | 0 +0 | - |
30700 |
23:44:15 | 0.1 | 13.0 | 3.0 | -4 | 5 | 510 +0 | 35150 |
| - | - | - | - | - | - | 0 +0 | - |
30600 |
23:23:06 | 0.1 | 106.0 | 5.5 | -1 | 12 | 507 +3 | 35275 |
| - | - | - | - | - | - | 0 +0 | - |
30500 |
23:39:57 | 0.1 | 33.0 | 2.7 | -4 | 25 | 426 +2 | 35135 |
| - | - | - | - | - | - | 0 +0 | - |
30400 |
- | - | - | - | - | - | 333 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
30300 |
22:16:26 | 0.1 | 106.0 | 5.8 | -1 | 10 | 252 +0 | 35290 |
| - | - | - | - | - | - | 0 +0 | - |
30200 |
23:36:03 | 0.1 | 106.0 | 3.4 | -3 | 6 | 161 +0 | 35170 |
| - | - | - | - | - | - | 0 +0 | - |
30100 |
22:41:31 | 0.1 | 106.0 | 5.4 | -1 | 55 | 170 +11 | 35270 |
| - | - | - | - | - | - | 1 +0 | - |
30000 |
23:23:16 | 3.0 | 9.9 | 3.0 | -3 | 17 | 1526 +45 | 35150 |
| - | - | - | - | - | - | 0 +0 | - |
29900 |
22:31:13 | 0.1 | 105.0 | 5.3 | -1 | 1 | 312 +0 | 35265 |
| - | - | - | - | - | - | 0 +0 | - |
29800 |
22:29:05 | 0.1 | 105.0 | 5.2 | -1 | 3 | 461 +8 | 35260 |
| - | - | - | - | - | - | 0 +0 | - |
29700 |
- | - | - | - | - | - | 286 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
29600 |
21:42:46 | 2.0 | 105.0 | 5.2 | -1 | 2 | 200 +1 | 35260 |
| - | - | - | - | - | - | 1 +0 | - |
29500 |
22:24:54 | 0.1 | 4.0 | 4.9 | -1 | 4 | 253 -1 | 35245 |
| - | - | - | - | - | - | 0 +0 | - |
29400 |
20:39:54 | 2.0 | 6.0 | 4.6 | -1 | 1 | 101 +0 | 35230 |
| - | - | - | - | - | - | 0 +0 | - |
29300 |
- | - | - | - | - | - | 64 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
29200 |
21:50:39 | 2.0 | 105.0 | 4.9 | 0 | 2 | 156 -1 | 35245 |
| - | - | - | - | - | - | 0 +0 | - |
29100 |
- | - | - | - | - | - | 44 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
29000 |
22:39:15 | 2.0 | 47.5 | 4.5 | 0 | 2 | 1337 +2 | 35225 |
| - | - | - | - | - | - | 0 +0 | - |
28900 |
- | - | - | - | - | - | 29 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28800 |
- | - | - | - | - | - | 27 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28700 |
- | - | - | - | - | - | 84 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
28600 |
- | - | - | - | - | - | 40 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28500 |
23:23:04 | 2.0 | 55.0 | 3.6 | -1 | 1 | 87 +0 | 35180 |
| - | - | - | - | - | - | 0 +0 | - |
28400 |
23:45:32 | 0.8 | 20.0 | 1.7 | -3 | 7 | 18 +0 | 35085 |
| - | - | - | - | - | - | 0 +0 | - |
28300 |
- | - | - | - | - | - | 15 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
28200 |
00:16:44 | 2.0 | 104.0 | 2.0 | -2 | 8 | 101 +0 | 35100 |
| - | - | - | - | - | - | 0 +0 | - |
28100 |
15:50:33 | 1.0 | 1.7 | 4.0 | 0 | 1 | 27 +0 | 35200 |
| - | - | - | - | - | - | 0 +0 | - |
28000 |
23:43:05 | 1.6 | 14.5 | 1.6 | -2 | 45 | 372 -13 | 35080 |
| - | - | - | - | - | - | 0 +0 | - |
27900 |
- | - | - | - | - | - | 19 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27800 |
- | - | - | - | - | - | 30 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
27700 |
- | - | - | - | - | - | 91 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27600 |
- | - | - | - | - | - | 15 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27500 |
- | - | - | - | - | - | 94 -2 | - |
| - | - | - | - | - | - | 0 +0 | - |
27400 |
- | - | - | - | - | - | 128 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27300 |
23:23:16 | 0.9 | 103.0 | 1.5 | -2 | 1 | 129 +0 | 35075 |
| - | - | - | - | - | - | 0 +0 | - |
27200 |
21:11:18 | 0.9 | 96.0 | 2.8 | -1 | 3 | 183 -1 | 35140 |
| - | - | - | - | - | - | 0 +0 | - |
27100 |
- | - | - | - | - | - | 233 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
27000 |
16:36:10 | 0.9 | 2.9 | 3.0 | 0 | 1 | 1245 -10 | 35150 |
| - | - | - | - | - | - | 0 +0 | - |
26900 |
00:46:58 | 1.6 | 1.9 | 1.7 | -1 | 151 | 2744 +72 | 35085 |
