24h購物
線上購物
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
今彩539第111157期開獎
熱門
[公告] 台開:未於111/06/30前召開111年度股東常會
更新報價
華晶科
(3059)
光電業
上市
32.35
▼-2.20
-6.37%
1.22
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-2.20
3,663
32.30
56
32.35
15
34.05
34.95
32.20
34.55
+ 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
零股交易
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
32.30
32.35
32.35
-2.20
26
3663
13:30:00
32.30
32.35
32.35
-2.20
232
3637
13:24:57
32.30
32.35
32.35
-2.20
3
3405
13:24:56
32.35
32.40
32.35
-2.20
1
3402
13:24:54
32.35
32.40
32.35
-2.20
2
3401
13:24:51
32.30
32.40
32.30
-2.25
1
3399
13:24:50
32.35
32.40
32.35
-2.20
1
3398
13:24:45
32.30
32.40
32.30
-2.25
1
3397
13:24:44
32.30
32.40
32.30
-2.25
2
3396
13:24:43
32.35
32.40
32.35
-2.20
1
3394
13:24:42
32.35
32.40
32.35
-2.20
3
3393
13:24:41
32.35
32.40
32.40
-2.15
1
3390
13:24:40
32.35
32.40
32.35
-2.20
1
3389
13:24:29
32.30
32.40
32.30
-2.25
5
3388
13:24:28
32.30
32.40
32.30
-2.25
1
3383
13:24:28
32.30
32.40
32.30
-2.25
1
3382
13:24:27
32.30
32.40
32.40
-2.15
1
3381
13:24:22
32.30
32.40
32.30
-2.25
2
3380
13:24:12
32.30
32.40
32.30
-2.25
2
3378
13:24:10
32.35
32.40
32.35
-2.20
1
3376
13:24:10
32.35
32.40
32.35
-2.20
1
3375
13:24:07
32.35
32.40
32.35
-2.20
2
3374
13:24:02
32.35
32.40
32.35
-2.20
1
3372
13:24:01
32.35
32.40
32.35
-2.20
5
3371
13:24:01
32.35
32.40
32.40
-2.15
1
3366
13:23:58
32.35
32.40
32.35
-2.20
1
3365
13:23:57
32.35
32.40
32.35
-2.20
1
3364
13:23:51
32.30
32.40
32.40
-2.15
1
3363
13:23:51
32.30
32.35
32.35
-2.20
1
3362
13:23:51
32.35
32.40
32.35
-2.20
1
3361
13:23:49
32.35
32.40
32.35
-2.20
2
3360
13:23:46
32.35
32.40
32.35
-2.20
1
3358
13:23:16
32.30
32.45
32.30
-2.25
1
3357
13:23:09
32.30
32.45
32.45
-2.10
1
3356
13:22:50
32.30
32.45
32.45
-2.10
1
3355
13:22:49
32.30
32.35
32.35
-2.20
1
3354
13:22:35
32.30
32.35
32.35
-2.20
1
3353
13:22:35
32.30
32.35
32.35
-2.20
1
3352
13:22:27
32.30
32.35
32.35
-2.20
1
3351
13:22:25
32.30
32.40
32.40
-2.15
1
3350
13:22:25
32.30
32.40
32.40
-2.15
5
3349
13:22:20
32.30
32.35
32.35
-2.20
1
3344
13:22:20
32.35
32.40
32.35
-2.20
1
3343
13:22:07
32.30
32.40
32.30
-2.25
1
3342
13:22:07
32.30
32.40
32.30
-2.25
2
3341
13:22:01
32.30
32.40
32.30
-2.25
1
3339
13:21:53
32.30
32.40
32.40
-2.15
1
3338
13:21:42
32.30
32.40
32.40
-2.15
1
3337
13:21:42
32.30
32.35
32.35
-2.20
1
3336
13:21:42
32.30
32.40
32.30
-2.25
2
3335
13:21:37
32.30
32.40
32.30
-2.25
1
3333
13:21:31
32.30
32.40
32.30
-2.25
1
3332
13:21:30
32.30
32.45
32.30
-2.25
6
3331
13:21:28
32.30
32.45
32.30
-2.25
10
3325
13:21:27
32.30
32.35
32.35
-2.20
4
3315
13:21:17
32.30
32.35
32.30
-2.25
1
3311
13:21:16
32.30
32.35
32.35
-2.20
1
3310
13:21:15
32.35
32.45
32.35
-2.20
10
3309
13:21:14
32.35
32.40
32.40
-2.15
3
3299
13:21:13
32.35
32.40
32.40
-2.15
4
3296
13:21:13
32.35
32.40
32.40
-2.15
5
3292
13:21:07
32.35
32.40
32.35
-2.20
1
3287
13:21:02
32.35
32.40
32.35
-2.20
3
3286
13:20:56
32.35
32.40
32.40
-2.15
1
3283
13:20:55
32.35
32.40
32.35
-2.20
1
3282
13:20:53
32.35
32.40
32.40
-2.15
5
3281
13:20:34
32.40
32.45
32.40
-2.15
3
3276
13:20:33
32.40
32.45
32.45
-2.10
1
3273
13:20:32
32.40
32.45
32.40
-2.15
1
3272
13:20:19
32.40
32.45
32.40
-2.15
1
3271
13:20:18
32.40
32.45
32.40
-2.15
10
3270
13:20:17
32.40
32.45
32.40
-2.15
1
3260
13:20:10
32.40
32.45
32.40
-2.15
5
3259
13:20:09
32.40
32.45
32.40
-2.15
1
3254
13:20:01
32.40
32.45
32.40
-2.15
2
3253
13:19:45
32.40
32.45
32.40
-2.15
1
3251
13:19:27
32.40
32.45
32.40
-2.15
1
3250
13:19:26
32.40
32.45
32.40
-2.15
1
3249
13:18:54
32.40
32.45
32.40
-2.15
1
3248
13:18:52
32.40
32.45
32.45
-2.10
3
3247
13:18:51
32.40
32.45
32.45
-2.10
1
3244
13:18:37
32.40
32.45
32.40
-2.15
1
3243
13:18:34
32.40
32.45
32.45
-2.10
1
3242
13:18:32
32.40
32.45
32.40
-2.15
1
3241
13:17:46
32.40
32.45
32.45
-2.10
10
3240
13:17:43
32.40
32.45
32.40
-2.15
1
3230
13:17:19
32.40
32.45
32.45
-2.10
1
3229
13:17:15
32.40
32.45
32.45
-2.10
1
3228
13:17:15
32.40
32.45
32.40
-2.15
1
3227
13:16:40
32.40
32.50
32.50
-2.05
3
3226
13:16:37
32.40
32.50
32.40
-2.15
1
3223
13:16:25
32.40
32.50
32.40
-2.15
1
3222
13:16:04
32.40
32.50
32.50
-2.05
1
3221
13:16:03
32.40
32.50
32.40
-2.15
2
3220
13:15:45
32.40
32.50
32.40
-2.15
2
3218
13:15:44
32.40
32.50
32.40
-2.15
1
3216
13:15:19
32.40
32.55
32.40
-2.15
1
3215
13:15:13
32.40
32.50
32.50
-2.05
8
3214
13:15:13
32.40
32.45
32.45
-2.10
20
3206
13:15:10
32.35
32.40
32.40
-2.15
1
3186
13:15:10
32.35
32.40
32.40
-2.15
2
3185
13:15:07
32.30
32.40
32.40
-2.15
1
3183
13:15:07
32.35
32.45
32.35
-2.20
1
3182
13:14:59
32.35
32.40
32.40
-2.15
5
3181
13:14:51
32.30
32.45
32.45
-2.10
1
3176
13:14:45
32.25
32.40
32.40
-2.15
3
3175
13:14:44
32.35
32.45
32.20
-2.35
5
3172
13:14:44
32.35
32.45
32.25
-2.30
3
3167
13:14:44
32.35
32.45
32.30
-2.25
11
3164
13:14:44
32.35
32.45
32.35
-2.20
21
3153
13:14:43
32.35
32.45
32.45
-2.10
1
3132
13:14:41
32.35
32.40
32.40
-2.15
10
3131
13:14:19
32.35
32.45
32.45
-2.10
2
3121
13:14:18
32.40
32.45
32.40
-2.15
1
3119
13:14:06
32.40
32.50
32.40
-2.15
2
3118
13:13:56
32.35
32.40
32.40
-2.15
7
3116
13:13:56
32.35
32.40
32.40
-2.15
1
3109
13:13:49
32.35
32.40
32.40
-2.15
1
3108
13:13:49
32.40
32.50
32.40
-2.15
4
3107
13:13:48
32.40
32.50
32.40
-2.15
4
3103
13:13:35
32.40
32.50
32.40
-2.15
4
3099
13:13:29
32.45
32.50
32.40
-2.15
1
3095
13:13:29
32.45
32.50
32.45
-2.10
1
3094
13:13:28
32.45
32.50
32.45
-2.10
10
3093
13:13:01
32.50
32.55
32.50
-2.05
12
3083
13:13:00
32.50
32.55
32.50
-2.05
8
3071
13:12:59
32.50
32.55
32.50
-2.05
1
3063
13:12:55
32.50
32.55
32.50
-2.05
3
3062
13:12:50
32.50
32.55
32.55
-2.00
1
3059
13:12:43
32.50
32.55
32.55
-2.00
1
3058
13:12:29
32.50
32.55
32.55
-2.00
1
3057
13:12:28
32.50
32.55
32.50
-2.05
7
3056
13:12:27
32.50
32.55
32.55
-2.00
4
3049
13:12:23
32.50
32.55
32.50
-2.05
1
3045
13:12:19
32.50
32.55
32.50
-2.05
4
3044
13:12:19
32.50
32.55
32.50
-2.05
1
3040
13:12:07
32.50
32.55
32.55
-2.00
1
3039
13:11:57
32.50
32.55
32.55
-2.00
1
3038
13:11:50
32.50
32.55
32.50
-2.05
1
3037
13:11:47
32.50
32.55
32.55
-2.00
1
3036
13:11:39
32.50
32.55
32.55
-2.00
1
3035
13:11:35
32.55
32.60
32.55
-2.00
4
3034
13:11:22
32.55
32.60
32.55
-2.00
2
3030
13:11:18
32.55
32.60
32.50
-2.05
1
3028
13:11:18
32.55
32.60
32.55
-2.00
4
3027
13:11:09
32.55
32.60
32.55
-2.00
5
3023
13:10:40
32.55
32.60
32.55
-2.00
1
3018
13:10:30
32.55
32.60
32.55
-2.00
2
3017
13:10:16
32.55
32.60
32.55
-2.00
3
3015
13:09:48
32.50
32.60
32.50
-2.05
1
3012
13:09:38
32.55
32.60
32.50
-2.05
1
3011
13:09:38
32.55
32.60
32.55
-2.00
1
3010
13:09:33
32.55
32.60
32.55
-2.00
1
3009
13:09:22
32.50
32.55
32.55
-2.00
1
3008
13:09:13
32.50
32.55
32.55
-2.00
2
3007
13:09:12
32.50
32.60
32.50
-2.05
5
3005
13:09:08
32.50
32.55
32.55
-2.00
14
3000
13:09:08
32.50
32.55
32.55
-2.00
1
2986
13:08:51
32.50
32.55
32.55
-2.00
2
2985
13:08:51
32.50
32.55
32.55
-2.00
3
2983
13:08:51
32.55
32.60
32.55
-2.00
5
2980
13:08:48
32.55
32.60
32.55
-2.00
4
2975
13:08:24
32.55
32.60
32.55
-2.00
10
2971
13:08:24
32.55
32.60
32.55
-2.00
1
2961
13:08:12
32.55
32.60
32.55
-2.00
2
2960
13:08:09
32.60
32.65
32.55
-2.00
4
2958
13:08:09
32.60
32.65
32.60
-1.95
1
2954
13:08:07
32.60
32.65
32.60
-1.95
2
2953
13:08:01
32.60
32.65
32.60
-1.95
1
2951
13:07:53
32.55
32.60
32.60
-1.95
3
2950
13:07:51
32.60
32.65
32.60
-1.95
3
2947
13:07:48
32.60
32.65
32.60
-1.95
1
2944
13:07:28
32.60
32.65
32.60
-1.95
5
2943
13:07:19
32.60
32.65
32.60
-1.95
5
2938
13:06:52
32.60
32.65
32.60
-1.95
2
2933
13:06:37
32.60
32.65
32.65
-1.90
1
2931
13:06:16
32.55
32.65
32.65
-1.90
2
2930
13:06:09
32.60
32.65
32.60
-1.95
9
2928
13:06:05
32.60
32.65
32.65
-1.90
3
2919
13:05:51
32.60
32.65
32.65
-1.90
1
2916
13:05:31
32.60
32.65
32.65
-1.90
1
2915
13:05:26
32.60
32.65
32.60
-1.95
4
2914
13:05:26
32.60
32.65
32.65
-1.90
3
2910
13:05:26
32.65
32.70
32.65
-1.90
6
2907
13:05:02
32.65
32.70
32.65
-1.90
4
2901
13:04:28
32.70
32.75
32.70
-1.85
2
2897
13:04:17
32.70
32.75
32.70
-1.85
1
2895
13:04:07
32.70
32.75
32.70
-1.85
4
2894
13:03:42
32.70
32.75
32.70
-1.85
1
2890
13:03:32
32.70
32.75
32.70
-1.85
1
2889
13:03:11
32.70
32.75
32.70
-1.85
1
2888
13:02:35
32.70
32.75
32.70
-1.85
2
2887
13:02:18
32.70
32.75
32.75
-1.80
1
2885
13:02:14
32.70
32.75
32.70
-1.85
1
2884
13:01:39
32.75
32.80
32.75
-1.80
10
2883
13:01:34
32.75
32.80
32.75
-1.80
1
2873
13:01:20
32.75
32.80
32.75
-1.80
1
2872
13:01:13
32.65
32.75
32.75
-1.80
5
2871
13:01:11
32.65
32.75
32.65
-1.90
1
2866
13:01:07
32.60
32.70
32.70
-1.85
5
2865
13:01:07
32.60
32.70
32.70
-1.85
7
2860
13:00:48
32.60
32.70
32.60
-1.95
2
2853
13:00:47
32.60
32.65
32.65
-1.90
2
2851
13:00:47
32.60
32.65
32.65
-1.90
1
2849
13:00:42
32.60
32.70
32.60
-1.95
5
2848
13:00:36
32.65
32.70
32.60
-1.95
3
2843
13:00:36
32.65
32.70
32.65
-1.90
2
2840
13:00:07
32.60
32.70
32.60
-1.95
1
2838
13:00:00
32.60
32.70
32.60
-1.95
6
2837
12:59:56
32.60
32.70
32.60
-1.95
1
2831
12:59:47
32.60
32.65
32.65
-1.90
1
2830
12:59:40
32.60
32.65
32.65
-1.90
2
2829
12:59:40
32.65
32.70
32.65
-1.90
4
2827
12:59:34
32.65
32.70
32.70
-1.85
1
2823
12:59:30
32.65
32.70
32.65
-1.90
15
2822
12:59:18
32.65
32.70
32.70
-1.85
1
2807
12:59:14
32.65
32.70
32.65
-1.90
8
2806
12:59:04
32.65
32.70
32.65
-1.90
1
2798
12:58:58
32.65
32.70
32.65
-1.90
11
2797
12:58:58
32.65
32.70
32.65
-1.90
14
2786
12:58:47
32.65
32.70
32.65
-1.90
5
2772
12:58:40
32.65
32.70
32.65
-1.90
1
2767
12:58:03
32.65
32.75
32.65
-1.90
3
2766
12:58:03
32.70
32.75
32.65
-1.90
31
2763
12:58:03
32.70
32.75
32.70
-1.85
4
2732
12:57:56
32.70
32.75
32.70
-1.85
2
2728
12:57:43
32.70
32.75
32.70
-1.85
1
2726
12:56:39
32.70
32.75
32.70
-1.85
1
2725
12:56:30
32.65
32.70
32.70
-1.85
1
2724
12:56:29
32.70
32.75
32.70
-1.85
10
2723
12:56:09
32.70
32.75
32.70
-1.85
1
2713
12:55:22
32.65
32.70
32.70
-1.85
1
2712
12:55:22
32.70
32.80
32.70
-1.85
5
2711
12:55:14
32.70
32.85
32.70
-1.85
1
2706
12:54:50
32.70
32.90
32.70
-1.85
1
2705
12:54:35
32.65
32.90
32.65
-1.90
3
2704
12:54:29
32.70
32.90
32.70
-1.85
15
2701
12:54:26
32.75
32.90
32.75
-1.80
15
2686
12:54:24
32.75
32.80
32.75
-1.80
7
2671
12:54:24
32.80
32.90
32.80
-1.75
2
2664
12:54:24
32.80
32.90
32.80
-1.75
15
2662
12:54:24
32.85
32.90
32.85
-1.70
1
2647
12:54:24
32.85
32.90
32.85
-1.70
1
2646
12:53:31
32.85
32.90
32.85
-1.70
2
2645
12:53:00
32.85
32.90
32.90
-1.65
1
2643
12:52:50
32.85
32.90
32.90
-1.65
1
2642
12:52:44
32.80
32.85
32.85
-1.70
4
2641
12:52:32
32.80
32.85
32.80
-1.75
5
2637
12:52:17
32.85
32.90
32.85
-1.70
1
2632
12:51:52
32.85
32.90
32.85
-1.70
5
2631
12:51:51
32.85
32.90
32.85
-1.70
1
2626
12:51:35
32.85
32.90
32.90
-1.65
1
2625
12:51:34
32.85
32.90
32.85
-1.70
1
2624
12:51:30
32.80
32.85
32.85
-1.70
3
2623
12:51:29
32.80
32.85
32.85
-1.70
1
2620
12:51:22
32.80
32.85
32.85
-1.70
1
2619
12:51:03
32.80
32.85
32.85
-1.70
1
2618
12:49:56
32.75
32.80
32.80
-1.75
4
2617
12:49:16
32.80
32.85
32.80
-1.75
2
2613
12:48:59
32.80
32.85
32.80
-1.75
1
2611
12:48:51
32.80
32.85
32.80
-1.75
1
2610
12:48:29
32.80
32.85
32.85
-1.70
1
2609
12:48:25
32.80
32.85
32.80
-1.75
1
2608
12:48:20
32.80
32.85
32.80
-1.75
1
2607
12:47:53
32.80
32.85
32.85
-1.70
1
2606
12:47:48
32.80
32.85
32.80
-1.75
1
2605
12:47:10
32.80
32.85
32.80
-1.75
1
2604
12:46:45
32.80
32.85
32.85
-1.70
1
2603
12:46:44
32.80
32.85
32.80
-1.75
5
2602
12:46:16
32.80
32.85
32.80
-1.75
1
2597
12:44:52
32.75
32.85
32.85
-1.70
1
2596
12:43:50
32.70
32.80
32.80
-1.75
1
2595
12:43:46
32.70
32.80
32.80
-1.75
1
2594
12:43:36
32.70
32.75
32.75
-1.80
4
2593
12:43:32
32.70
32.75
32.75
-1.80
1
2589
12:43:21
32.70
32.75
32.75
-1.80
3
2588
12:42:58
32.75
32.80
32.70
-1.85
4
2585
12:42:58
32.75
32.80
32.75
-1.80
1
2581
12:42:19
32.70
32.75
32.75
-1.80
2
2580
12:42:17
32.70
32.75
32.75
-1.80
1
2578
12:42:15
32.70
32.75
32.75
-1.80
3
2577
12:42:15
32.70
32.75
32.75
-1.80
7
2574
12:41:35
32.70
32.75
32.75
-1.80
9
2567
12:41:35
32.70
32.75
32.75
-1.80
1
2558
12:41:25
32.70
32.80
32.80
-1.75
1
2557
12:41:19
32.70
32.75
32.75
-1.80
3
2556
12:41:19
32.75
32.80
32.75
-1.80
7
2553
12:39:32
32.75
32.80
32.80
-1.75
3
2546
12:39:06
32.80
32.90
32.80
-1.75
8
2543
12:39:00
32.85
32.90
32.85
-1.70
2
2535
12:37:57
32.80
32.85
32.85
-1.70
3
2533
12:37:17
32.85
32.90
32.85
-1.70
9
2530
12:37:07
32.85
32.90
32.85
-1.70
1
2521
12:36:31
32.85
32.90
32.85
-1.70
1
2520
12:36:24
32.85
32.90
32.85
-1.70
1
2519
12:35:56
32.85
32.90
32.90
-1.65
2
2518
12:35:49
32.85
32.90
32.90
-1.65
1
2516
12:35:14
32.85
32.90
32.85
-1.70
1
2515
12:35:14
32.85
32.90
32.85
-1.70
1
2514
12:35:14
32.85
32.90
32.85
-1.70
1
2513
12:34:47
32.85
32.90
32.85
-1.70
3
2512
12:34:42
32.85
32.90
32.90
-1.65
3
2509
12:34:10
32.85
32.90
32.90
-1.65
1
2506
12:33:48
32.85
32.90
32.90
-1.65
1
2505
12:33:23
32.85
32.95
32.95
-1.60
1
2504
12:33:23
32.85
32.95
32.95
-1.60
4
2503
12:33:02
32.85
32.95
32.95
-1.60
3
2499
12:33:01
32.85
32.95
32.95
-1.60
2
2496
12:32:56
32.90
32.95
32.90
-1.65
1
2494
12:32:47
32.85
32.95
32.95
-1.60
1
2493
12:32:38
32.85
32.95
32.95
-1.60
1
2492
12:30:52
32.90
32.95
32.95
-1.60
7
2491
12:30:52
32.85
32.90
32.90
-1.65
12
2484
12:30:52
32.75
32.85
32.85
-1.70
9
2472
12:30:52
32.75
32.85
32.85
-1.70
24
2463
12:30:51
32.70
32.80
32.80
-1.75
1
2439
12:30:51
32.70
32.80
32.80
-1.75
2
2438
12:30:44
32.70
32.75
32.75
-1.80
1
2436
12:29:58
32.65
32.70
32.70
-1.85
1
2435
12:29:28
32.70
32.80
32.70
-1.85
2
2434
12:29:21
32.70
32.75
32.75
-1.80
16
2432
12:29:19
32.65
32.70
32.70
-1.85
2
2416
12:29:19
32.65
32.70
32.70
-1.85
2
2414
12:29:16
32.65
32.70
32.70
-1.85
1
2412
12:29:16
32.70
32.75
32.70
-1.85
1
2411
12:29:12
32.65
32.70
32.70
-1.85
2
2410
12:29:12
32.65
32.75
32.75
-1.80
1
2408
12:29:12
32.65
32.75
32.65
-1.90
5
2407
12:29:04
32.65
32.70
32.70
-1.85
3
2402
12:29:04
32.70
32.75
32.70
-1.85
7
2399
12:28:59
32.70
32.75
32.70
-1.85
1
2392
12:28:58
32.70
32.75
32.70
-1.85
2
2391
12:28:52
32.70
32.75
32.70
-1.85
3
2389
12:28:52
32.70
32.75
32.70
-1.85
6
2386
12:28:43
32.70
32.75
32.75
-1.80
1
2380
12:28:35
32.70
32.75
32.75
-1.80
2
2379
12:28:15
32.70
32.75
32.75
-1.80
1
2377
12:28:15
32.70
32.75
32.75
-1.80
2
2376
12:28:15
32.75
32.85
32.75
-1.80
3
2374
12:27:55
32.75
32.85
32.75
-1.80
1
2371
12:27:50
32.75
32.85
32.75
-1.80
2
2370
12:27:47
32.80
32.85
32.80
-1.75
1
2368
12:27:14
32.75
32.80
32.80
-1.75
5
2367
12:27:14
32.70
32.75
32.75
-1.80
1
2362
12:26:42
32.75
32.80
32.75
-1.80
2
2361
12:26:37
32.75
32.80
32.80
-1.75
3
2359
12:26:05
32.70
32.80
32.80
-1.75
2
2356
12:25:57
32.75
32.80
32.75
-1.80
11
2354
12:25:44
32.80
32.85
32.80
-1.75
1
2343
12:25:38
32.80
32.85
32.80
-1.75
2
2342
12:25:30
32.80
32.85
32.80
-1.75
1
2340
12:25:16
32.80
32.85
32.75
-1.80
1
2339
12:25:16
32.80
32.85
32.80
-1.75
1
2338
12:25:08
32.75
32.80
32.80
-1.75
2
2337
12:25:04
32.80
32.85
32.80
-1.75
1
2335
12:25:03
32.75
32.80
32.80
-1.75
9
2334
12:24:52
32.75
32.80
32.80
-1.75
1
2325
12:24:40
32.75
32.80
32.80
-1.75
3
2324
12:24:06
32.80
32.85
32.80
-1.75
1
2321
12:23:58
32.80
32.85
32.80
-1.75
1
2320
12:23:47
32.80
32.85
32.80
-1.75
1
2319
12:23:32
32.80
32.85
32.85
-1.70
2
2318
12:22:46
32.80
32.85
32.85
-1.70
1
2316
12:22:37
32.85
32.90
32.85
-1.70
1
2315
12:22:31
32.85
32.90
32.85
-1.70
1
2314
12:22:08
32.85
32.90
32.90
-1.65
1
2313
12:21:16
32.90
32.95
32.90
-1.65
2
2312
12:20:51
32.85
32.90
32.90
-1.65
4
2310
12:20:51
32.85
32.90
32.90
-1.65
2
2306
12:20:41
32.80
32.90
32.90
-1.65
2
2304
12:19:51
32.70
32.80
32.80
-1.75
2
2302
12:18:47
32.75
32.90
32.75
-1.80
10
2300
12:18:36
32.80
32.90
32.80
-1.75
2
2290
12:18:18
32.75
32.80
32.80
-1.75
1
2288
12:18:10
32.75
32.80
32.80
-1.75
2
2287
12:18:06
32.75
32.80
32.80
-1.75
1
2285
12:18:06
32.80
32.90
32.80
-1.75
1
2284
12:17:46
32.80
32.90
32.80
-1.75
4
2283
12:17:26
32.85
32.90
32.85
-1.70
10
2279
12:17:11
32.90
32.95
32.90
-1.65
3
2269
12:17:03
32.85
32.90
32.90
-1.65
3
2266
12:16:44
32.90
32.95
32.90
-1.65
2
2263
12:16:34
32.90
32.95
32.90
-1.65
1
2261
12:16:20
32.90
32.95
32.90
-1.65
5
2260
12:15:50
32.95
33.00
32.95
-1.60
2
2255
12:15:50
32.95
33.00
32.95
-1.60
1
2253
12:15:42
33.00
33.05
33.00
-1.55
18
2252
12:15:41
33.00
33.05
33.00
-1.55
9
2234
12:15:41
33.00
33.05
33.00
-1.55
11
2225
12:15:41
33.00
33.05
33.00
-1.55
7
2214
12:15:41
33.00
33.05
33.00
-1.55
20
2207
12:15:19
33.00
33.05
33.05
-1.50
1
2187
12:15:12
33.00
33.05
33.00
-1.55
1
2186
12:15:08
33.00
33.05
33.00
-1.55
10
2185
12:14:26
33.00
33.10
33.00
-1.55
2
2175
12:14:05
33.00
33.10
33.00
-1.55
1
2173
12:14:03
33.05
33.10
33.05
-1.50
1
2172
12:13:56
33.05
33.10
33.05
-1.50
1
2171
12:13:56
33.05
33.10
33.05
-1.50
9
2170
12:13:56
33.05
33.10
33.05
-1.50
1
2161
12:13:53
33.05
33.10
33.05
-1.50
1
2160
12:13:30
33.05
33.10
33.05
-1.50
1
2159
12:13:13
33.05
33.10
33.05
-1.50
1
2158
12:13:11
33.05
33.10
33.05
-1.50
2
2157
12:13:00
33.05
33.10
33.05
-1.50
5
2155
12:12:55
33.05
33.10
33.05
-1.50
2
2150
12:12:41
33.05
33.10
33.05
-1.50
1
2148
12:12:26
33.00
33.05
33.05
-1.50
8
2147
12:12:26
33.05
33.10
33.05
-1.50
2
2139
12:12:23
33.05
33.10
33.05
-1.50
1
2137
12:12:01
33.00
33.10
33.00
-1.55
1
2136
12:11:56
33.00
33.10
33.00
-1.55
20
2135
12:11:45
33.00
33.10
33.10
-1.45
1
2115
12:11:44
33.00
33.05
33.05
-1.50
2
2114
12:11:44
33.05
33.15
33.05
-1.50
9
2112
12:11:44
33.05
33.15
33.05
-1.50
10
2103
12:11:43
33.10
33.15
33.10
-1.45
19
2093
12:11:13
33.15
33.25
33.15
-1.40
4
2074
12:11:13
33.15
33.25
33.15
-1.40
2
2070
12:11:01
33.15
33.25
33.15
-1.40
11
2068
12:11:01
33.15
33.25
33.15
-1.40
1
2057
12:09:52
33.15
33.30
33.15
-1.40
1
2056
12:09:50
33.20
33.30
33.20
-1.35
5
2055
12:09:50
33.20
33.30
33.20
-1.35
8
2050
12:09:37
33.25
33.30
33.25
-1.30
9
2042
12:09:29
33.30
33.35
33.30
-1.25
8
2033
12:09:29
33.30
33.35
33.30
-1.25
6
2025
12:08:52
33.35
33.40
33.35
-1.20
1
2019
12:07:48
33.35
33.40
33.35
-1.20
4
2018
12:07:48
33.35
33.40
33.35
-1.20
1
2014
12:07:48
33.40
33.45
33.40
-1.15
1
2013
12:07:26
33.40
33.45
33.40
-1.15
2
2012
12:07:00
33.40
33.45
33.45
-1.10
1
2010
12:06:48
33.35
33.40
33.40
-1.15
1
2009
12:06:41
33.35
33.40
33.40
-1.15
1
2008
12:06:24
33.35
33.40
33.40
-1.15
1
2007
12:06:16
33.35
33.40
33.40
-1.15
1
2006
12:06:10
33.35
33.40
33.40
-1.15
1
2005
12:05:41
33.35
33.40
33.40
-1.15
1
2004
12:03:56
33.35
33.45
33.45
-1.10
1
2003
12:03:38
33.35
33.40
33.40
-1.15
1
2002
12:02:57
33.35
33.45
33.35
-1.20
1
2001
12:02:53
33.35
33.40
33.40
-1.15
1
2000
12:02:26
33.25
33.35
33.35
-1.20
1
1999
12:02:26
33.25
33.35
33.35
-1.20
7
1998
12:02:26
33.25
33.30
33.30
-1.25
1
1991
12:02:26
33.25
33.30
33.30
-1.25
3
1990
12:01:10
33.20
33.25
33.25
-1.30
2
1987
11:59:43
33.20
33.25
33.25
-1.30
1
1985
11:57:16
33.25
33.30
33.25
-1.30
3
1984
11:57:03
33.25
33.30
33.30
-1.25
1
1981
11:56:22
33.25
33.30
33.25
-1.30
2
1980
11:55:59
33.25
33.30
33.30
-1.25
3
1978
11:55:06
33.30
33.35
33.30
-1.25
1
1975
11:54:50
33.30
33.35
33.30
-1.25
2
1974
11:54:44
33.30
33.35
33.30
-1.25
1
1972
11:53:24
33.30
33.35
33.35
-1.20
1
1971
11:52:50
33.35
33.40
33.35
-1.20
4
1970
11:52:49
33.35
33.40
33.35
-1.20
1
1966
11:51:17
33.30
33.35
33.35
-1.20
9
1965
11:49:02
33.30
33.35
33.35
-1.20
2
1956
11:48:47
33.30
33.40
33.40
-1.15
1
1954
11:48:47
33.30
33.40
33.40
-1.15
5
1953
11:47:54
33.30
33.40
33.40
-1.15
2
1948
11:47:03
33.40
33.45
33.40
-1.15
5
1946
11:47:03
33.30
33.40
33.40
-1.15
1
1941
11:46:43
33.40
33.45
33.40
-1.15
9
1940
11:46:36
33.30
33.40
33.40
-1.15
12
1931
11:46:28
33.30
33.40
33.30
-1.25
3
1919
11:46:24
33.30
33.35
33.35
-1.20
2
1916
11:46:08
33.20
33.30
33.30
-1.25
2
1914
11:45:20
33.20
33.30
33.30
-1.25
1
1912
11:44:42
33.15
33.30
33.30
-1.25
5
1911
11:44:42
33.15
33.30
33.30
-1.25
7
1906
11:44:05
33.20
33.30
33.20
-1.35
2
1899
11:43:51
33.15
33.25
33.15
-1.40
2
1897
11:43:49
33.20
33.25
33.20
-1.35
3
1895
11:43:49
33.20
33.30
33.20
-1.35
2
1892
11:43:49
33.20
33.30
33.20
-1.35
5
1890
11:43:49
33.20
33.30
33.20
-1.35
12
1885
11:43:49
33.20
33.30
33.20
-1.35
4
1873
11:43:45
33.25
33.30
33.25
-1.30
1
1869
11:43:10
33.20
33.30
33.20
-1.35
2
1868
11:42:37
33.20
33.35
33.20
-1.35
3
1866
11:41:50
33.25
33.40
33.25
-1.30
4
1863
11:40:45
33.25
33.40
33.25
-1.30
5
1859
11:40:45
33.25
33.40
33.25
-1.30
5
1854
11:40:45
33.30
33.40
33.30
-1.25
6
1849
11:40:20
33.30
33.35
33.35
-1.20
1
1843
11:38:55
33.35
33.40
33.35
-1.20
1
1842
11:38:29
33.30
33.35
33.35
-1.20
2
1841
11:38:06
33.30
33.35
33.30
-1.25
3
1839
11:38:04
33.30
33.35
33.35
-1.20
1
1836
11:37:45
33.30
33.40
33.30
-1.25
2
1835
11:37:45
33.30
33.40
33.30
-1.25
2
1833
11:37:38
33.30
33.40
33.30
-1.25
3
1831
11:37:33
33.30
33.40
33.30
-1.25
2
1828
11:37:33
33.35
33.40
33.35
-1.20
3
1826
11:37:28
33.35
33.45
33.35
-1.20
3
1823
11:37:28
33.40
33.45
33.40
-1.15
1
1820
11:37:28
33.35
33.40
33.40
-1.15
2
1819
11:37:25
33.40
33.45
33.40
-1.15
1
1817
11:37:25
33.35
33.40
33.40
-1.15
2
1816
11:37:04
33.40
33.45
33.40
-1.15
5
1814
11:35:35
33.35
33.45
33.45
-1.10
1
1809
11:34:55
33.30
33.45
33.45
-1.10
1
1808
11:34:35
33.25
33.40
33.40
-1.15
2
1807
11:34:24
33.25
33.35
33.35
-1.20
6
1805
11:33:18
33.20
33.30
33.30
-1.25
8
1799
11:32:50
33.25
33.35
33.25
-1.30
2
1791
11:32:29
33.30
33.35
33.30
-1.25
1
1789
11:32:24
33.30
33.35
33.30
-1.25
1
1788
11:32:05
33.30
33.35
33.30
-1.25
1
1787
11:31:37
33.25
33.30
33.30
-1.25
16
1786
11:31:23
33.20
33.30
33.20
-1.35
1
1770
11:30:55
33.20
33.25
33.25
-1.30
2
1769
11:30:55
33.25
33.30
33.25
-1.30
3
1767
11:30:37
33.25
33.30
33.30
-1.25
1
1764
11:30:36
33.25
33.30
33.25
-1.30
2
1763
11:30:03
33.25
33.30
33.25
-1.30
5
1761
11:29:58
33.25
33.30
33.25
-1.30
1
1756
11:29:46
33.25
33.30
33.25
-1.30
1
1755
11:29:46
33.25
33.30
33.25
-1.30
2
1754
11:28:34
33.25
33.35
33.25
-1.30
1
1752
11:28:18
33.30
33.35
33.30
-1.25
1
1751
11:28:03
33.30
33.40
33.30
-1.25
11
1750
11:27:55
33.35
33.40
33.35
-1.20
1
1739
11:27:51
33.35
33.40
33.40
-1.15
2
1738
11:27:27
33.35
33.45
33.35
-1.20
1
1736
11:27:05
33.35
33.40
33.40
-1.15
4
1735
11:27:03
33.40
33.45
33.40
-1.15
3
1731
11:26:34
33.40
33.45
33.40
-1.15
1
1728
11:26:06
33.40
33.45
33.45
-1.10
5
1727
11:24:15
33.40
33.45
33.45
-1.10
5
1722
11:24:14
33.40
33.45
33.40
-1.15
10
1717
11:23:35
33.40
33.45
33.40
-1.15
2
1707
11:22:53
33.35
33.40
33.40
-1.15
2
1705
11:22:52
33.35
33.40
33.40
-1.15
5
1703
11:22:45
33.35
33.40
33.40
-1.15
2
1698
11:22:35
33.35
33.40
33.40
-1.15
1
1696
11:22:32
33.35
33.40
33.35
-1.20
1
1695
11:20:21
33.30
33.40
33.40
-1.15
1
1694
11:19:45
33.30
33.40
33.30
-1.25
1
1693
11:19:25
33.30
33.40
33.30
-1.25
8
1692
11:18:12
33.30
33.45
33.30
-1.25
2
1684
11:18:09
33.30
33.45
33.45
-1.10
1
1682
11:18:08
33.30
33.45
33.30
-1.25
2
1681
11:17:37
33.30
33.45
33.30
-1.25
1
1679
11:16:37
33.30
33.45
33.30
-1.25
1
1678
11:15:29
33.30
33.40
33.40
-1.15
3
1677
11:15:25
33.30
33.40
33.30
-1.25
2
1674
11:14:21
33.45
33.50
33.45
-1.10
3
1672
11:14:21
33.30
33.45
33.45
-1.10
2
1669
11:13:34
33.35
33.45
33.45
-1.10
1
1667
11:13:33
33.30
33.40
33.40
-1.15
3
1666
11:13:19
33.30
33.40
33.40
-1.15
1
1663
11:13:19
33.30
33.35
33.35
-1.20
1
1662
11:13:19
33.30
33.35
33.35
-1.20
7
1661
11:13:19
33.30
33.35
33.35
-1.20
20
1654
11:12:10
33.30
33.35
33.30
-1.25
1
1634
11:12:06
33.30
33.35
33.30
-1.25
1
1633
11:11:45
33.25
33.40
33.25
-1.30
1
1632
11:11:45
33.35
33.45
33.30
-1.25
12
1631
11:11:45
33.35
33.45
33.35
-1.20
18
1619
11:11:22
33.40
33.45
33.40
-1.15
6
1601
11:11:22
33.40
33.45
33.40
-1.15
1
1595
11:10:44
33.35
33.40
33.40
-1.15
1
1594
11:10:36
33.40
33.45
33.40
-1.15
1
1593
11:10:10
33.35
33.40
33.40
-1.15
1
1592
11:10:02
33.35
33.40
33.40
-1.15
5
1591
11:10:02
33.35
33.40
33.40
-1.15
2
1586
11:09:36
33.40
33.45
33.40
-1.15
1
1584
11:08:34
33.35
33.40
33.40
-1.15
19
1583
11:08:34
33.40
33.50
33.40
-1.15
21
1564
11:08:27
33.40
33.50
33.40
-1.15
1
1543
11:08:21
33.40
33.50
33.50
-1.05
5
1542
11:08:06
33.40
33.50
33.40
-1.15
2
1537
11:08:03
33.40
33.50
33.40
-1.15
6
1535
11:07:57
33.40
33.50
33.40
-1.15
1
1529
11:07:48
33.40
33.45
33.45
-1.10
1
1528
11:07:41
33.40
33.45
33.45
-1.10
2
1527
11:07:41
33.40
33.45
33.40
-1.15
1
1525
11:07:39
33.40
33.50
33.40
-1.15
2
1524
11:07:24
33.40
33.50
33.40
-1.15
2
1522
11:06:58
33.45
33.50
33.45
-1.10
6
1520
11:06:58
33.45
33.50
33.45
-1.10
2
1514
11:06:58
33.45
33.50
33.45
-1.10
4
1512
11:06:51
33.50
33.55
33.50
-1.05
1
1508
11:06:51
33.50
33.55
33.50
-1.05
12
1507
11:05:55
33.55
33.60
33.55
-1.00
1
1495
11:05:37
33.50
33.60
33.50
-1.05
3
1494
11:04:57
33.55
33.60
33.55
-1.00
1
1491
11:04:02
33.55
33.65
33.50
-1.05
8
1490
11:04:02
33.55
33.65
33.55
-1.00
2
1482
11:03:56
33.55
33.65
33.55
-1.00
1
1480
11:02:01
33.50
33.65
33.65
-0.90
2
1479
11:01:45
33.60
33.70
33.60
-0.95
4
1477
11:01:44
33.60
33.70
33.60
-0.95
6
1473
11:01:08
33.65
33.70
33.65
-0.90
1
1467
11:01:08
33.65
33.70
33.65
-0.90
2
1466
10:59:22
33.65
33.75
33.65
-0.90
3
1464
10:59:19
33.70
33.75
33.70
-0.85
1
1461
10:58:29
33.65
33.70
33.70
-0.85
1
1460
10:58:20
33.60
33.70
33.70
-0.85
1
1459
10:56:48
33.60
33.70
33.70
-0.85
1
1458
10:56:20
33.60
33.70
33.70
-0.85
1
1457
10:56:10
33.60
33.70
33.70
-0.85
5
1456
10:56:05
33.60
33.70
33.70
-0.85
1
1451
10:55:18
33.60
33.70
33.60
-0.95
1
1450
10:55:18
33.60
33.70
33.60
-0.95
2
1449
10:55:18
33.50
33.60
33.60
-0.95
4
1447
10:55:01
33.55
33.60
33.55
-1.00
1
1443
10:54:52
33.55
33.60
33.60
-0.95
5
1442
10:53:48
33.50
33.55
33.55
-1.00
1
1437
10:53:43
33.50
33.55
33.50
-1.05
1
1436
10:52:51
33.50
33.55
33.45
-1.10
2
1435
10:52:51
33.50
33.55
33.50
-1.05
1
1433
10:52:42
33.50
33.55
33.50
-1.05
1
1432
10:52:38
33.50
33.55
33.50
-1.05
10
1431
10:52:04
33.50
33.55
33.50
-1.05
1
1421
10:51:34
33.50
33.60
33.50
-1.05
3
1420
10:51:34
33.50
33.60
33.50
-1.05
12
1417
10:51:20
33.50
33.60
33.50
-1.05
1
1405
10:51:17
33.50
33.60
33.50
-1.05
5
1404
10:51:08
33.50
33.60
33.50
-1.05
6
1399
10:51:08
33.50
33.60
33.50
-1.05
6
1393
10:51:07
33.50
33.60
33.50
-1.05
4
1387
10:50:59
33.50
33.60
33.50
-1.05
7
1383
10:50:59
33.50
33.60
33.50
-1.05
3
1376
10:50:50
33.55
33.60
33.55
-1.00
1
1373
10:50:42
33.60
33.70
33.55
-1.00
28
1372
10:50:42
33.60
33.70
33.60
-0.95
5
1344
10:50:00
33.60
33.70
33.60
-0.95
1
1339
10:49:59
33.60
33.70
33.60
-0.95
1
1338
10:49:47
33.60
33.70
33.60
-0.95
1
1337
10:49:41
33.60
33.70
33.60
-0.95
1
1336
10:49:00
33.65
33.70
33.65
-0.90
1
1335
10:48:26
33.65
33.70
33.65
-0.90
1
1334
10:48:12
33.60
33.65
33.65
-0.90
5
1333
10:48:01
33.60
33.65
33.60
-0.95
1
1328
10:47:47
33.60
33.65
33.60
-0.95
10
1327
10:47:22
33.60
33.65
33.60
-0.95
1
1317
10:47:16
33.60
33.65
33.60
-0.95
1
1316
10:46:00
33.55
33.60
33.60
-0.95
1
1315
10:45:32
33.55
33.60
33.60
-0.95
1
1314
10:45:08
33.55
33.60
33.60
-0.95
2
1313
10:44:53
33.55
33.70
33.55
-1.00
1
1311
10:44:38
33.55
33.70
33.55
-1.00
3
1310
10:44:18
33.60
33.75
33.60
-0.95
23
1307
10:44:06
33.65
33.75
33.65
-0.90
1
1284
10:44:05
33.60
33.65
33.65
-0.90
2
1283
10:43:47
33.65
33.75
33.65
-0.90
1
1281
10:43:47
33.65
33.80
33.65
-0.90
8
1280
10:43:47
33.65
33.80
33.65
-0.90
2
1272
10:43:45
33.70
33.80
33.70
-0.85
5
1270
10:43:36
33.70
33.80
33.65
-0.90
4
1265
10:43:36
33.70
33.80
33.70
-0.85
1
1261
10:43:05
33.70
33.80
33.70
-0.85
7
1260
10:43:05
33.70
33.80
33.70
-0.85
6
1253
10:42:55
33.75
33.80
33.75
-0.80
1
1247
10:42:50
33.75
33.80
33.75
-0.80
1
1246
10:41:56
33.70
33.80
33.80
-0.75
9
1245
10:41:53
33.75
33.80
33.75
-0.80
1
1236
10:41:02
33.75
33.80
33.75
-0.80
2
1235
10:41:02
33.75
33.80
33.75
-0.80
1
1233
10:40:46
33.75
33.80
33.75
-0.80
2
1232
10:40:35
33.75
33.80
33.75
-0.80
1
1230
10:39:37
33.75
33.80
33.75
-0.80
3
1229
10:39:30
33.70
33.75
33.75
-0.80
1
1226
10:38:50
33.75
33.80
33.75
-0.80
1
1225
10:38:31
33.75
33.80
33.75
-0.80
1
1224
10:38:12
33.75
33.80
33.75
-0.80
1
1223
10:37:35
33.70
33.80
33.70
-0.85
4
1222
10:37:20
33.65
33.75
33.75
-0.80
10
1218
10:37:11
33.65
33.75
33.65
-0.90
2
1208
10:37:07
33.65
33.75
33.65
-0.90
1
1206
10:37:04
33.65
33.70
33.70
-0.85
4
1205
10:36:43
33.65
33.70
33.70
-0.85
1
1201
10:36:23
33.65
33.75
33.65
-0.90
1
1200
10:36:10
33.60
33.65
33.65
-0.90
9
1199
10:36:10
33.65
33.75
33.65
-0.90
11
1190
10:36:09
33.65
33.75
33.65
-0.90
1
1179
10:36:02
33.70
33.75
33.70
-0.85
1
1178
10:36:00
33.65
33.70
33.70
-0.85
4
1177
10:35:58
33.65
33.70
33.65
-0.90
3
1173
10:35:55
33.65
33.70
33.70
-0.85
1
1170
10:35:51
33.70
33.75
33.70
-0.85
25
1169
10:35:26
33.75
33.80
33.75
-0.80
5
1144
10:35:25
33.75
33.80
33.75
-0.80
8
1139
10:35:21
33.75
33.80
33.75
-0.80
1
1131
10:35:03
33.75
33.80
33.75
-0.80
1
1130
10:34:52
33.80
33.85
33.80
-0.75
7
1129
10:34:28
33.85
33.90
33.85
-0.70
1
1122
10:34:13
33.85
33.90
33.80
-0.75
18
1121
10:34:13
33.85
33.90
33.85
-0.70
6
1103
10:34:06
33.85
33.90
33.90
-0.65
1
1097
10:34:04
33.85
33.90
33.85
-0.70
1
1096
10:33:54
33.80
33.90
33.80
-0.75
2
1095
10:33:42
33.85
33.90
33.85
-0.70
2
1093
10:33:19
33.85
33.90
33.85
-0.70
1
1091
10:33:14
33.85
33.90
33.85
-0.70
1
1090
10:32:58
33.85
33.90
33.85
-0.70
3
1089
10:32:56
33.85
33.90
33.85
-0.70
2
1086
10:32:39
33.85
33.90
33.85
-0.70
2
1084
10:32:20
33.85
33.90
33.85
-0.70
1
1082
10:31:52
33.90
33.95
33.90
-0.65
4
1081
10:31:13
33.90
33.95
33.90
-0.65
1
1077
10:30:55
33.90
33.95
33.90
-0.65
2
1076
10:30:25
33.90
33.95
33.90
-0.65
1
1074
10:30:15
33.90
33.95
33.90
-0.65
2
1073
10:30:09
33.90
33.95
33.95
-0.60
2
1071
10:30:09
33.90
33.95
33.90
-0.65
6
1069
10:29:41
33.90
33.95
34.00
-0.55
2
1063
10:29:41
33.90
33.95
33.95
-0.60
1
1061
10:29:26
33.90
34.00
33.90
-0.65
3
1060
10:29:07
33.90
34.05
33.90
-0.65
1
1057
10:29:06
33.95
34.05
33.90
-0.65
2
1056
10:29:06
33.95
34.05
33.95
-0.60
2
1054
10:28:59
34.00
34.05
34.00
-0.55
2
1052
10:28:59
34.00
34.05
34.00
-0.55
1
1050
10:28:59
34.00
34.05
34.00
-0.55
1
1049
10:28:59
34.00
34.05
34.00
-0.55
1
1048
10:28:58
34.00
34.05
34.00
-0.55
8
1047
10:28:58
34.00
34.05
34.00
-0.55
1
1039
10:28:58
34.00
34.05
34.00
-0.55
13
1038
10:28:58
34.00
34.05
34.00
-0.55
8
1025
10:28:58
34.00
34.05
34.00
-0.55
2
1017
10:28:30
34.00
34.10
34.00
-0.55
2
1015
10:28:29
34.05
34.10
34.05
-0.50
1
1013
10:28:29
34.00
34.05
34.05
-0.50
2
1012
10:28:06
34.00
34.10
34.00
-0.55
1
1010
10:27:51
34.05
34.10
34.05
-0.50
1
1009
10:27:07
34.05
34.10
34.05
-0.50
3
1008
10:27:06
34.05
34.20
34.05
-0.50
10
1005
10:26:56
34.05
34.20
34.05
-0.50
2
995
10:26:35
34.05
34.20
34.05
-0.50
1
993
10:26:35
34.05
34.20
34.05
-0.50
8
992
10:26:35
34.05
34.20
34.05
-0.50
8
984
10:26:35
34.10
34.20
34.10
-0.45
2
976
10:26:05
34.10
34.20
34.20
-0.35
1
974
10:25:57
34.10
34.20
34.10
-0.45
2
973
10:25:57
34.10
34.20
34.10
-0.45
11
971
10:25:56
34.10
34.25
34.10
-0.45
21
960
10:25:54
34.15
34.25
34.15
-0.40
3
939
10:25:54
34.15
34.25
34.15
-0.40
8
936
10:25:54
34.15
34.25
34.15
-0.40
9
928
10:24:33
34.15
34.25
34.15
-0.40
1
919
10:24:09
34.15
34.25
34.15
-0.40
1
918
10:24:02
34.20
34.25
34.20
-0.35
1
917
10:22:49
34.20
34.25
34.20
-0.35
2
916
10:22:49
34.25
34.30
34.25
-0.30
2
914
10:22:49
34.25
34.30
34.25
-0.30
1
912
10:22:49
34.25
34.30
34.25
-0.30
1
911
10:22:49
34.25
34.30
34.25
-0.30
1
910
10:22:49
34.25
34.35
34.25
-0.30
3
909
10:22:49
34.25
34.35
34.25
-0.30
2
906
10:22:17
34.20
34.35
34.20
-0.35
7
904
10:21:42
34.20
34.35
34.20
-0.35
8
897
10:21:17
34.25
34.35
34.25
-0.30
1
889
10:21:17
34.25
34.35
34.25
-0.30
4
888
10:21:17
34.25
34.35
34.25
-0.30
1
884
10:21:17
34.25
34.35
34.25
-0.30
6
883
10:21:10
34.30
34.45
34.30
-0.25
15
877
10:21:10
34.30
34.45
34.30
-0.25
11
862
10:21:10
34.30
34.45
34.30
-0.25
8
851
10:20:50
34.35
34.45
34.35
-0.20
9
843
10:18:31
34.35
34.40
34.40
-0.15
1
834
10:17:28
34.40
34.50
34.40
-0.15
9
833
10:17:17
34.45
34.50
34.45
-0.10
1
824
10:16:39
34.40
34.45
34.45
-0.10
1
823
10:16:21
34.40
34.45
34.40
-0.15
2
822
10:15:58
34.40
34.45
34.45
-0.10
1
820
10:15:50
34.40
34.45
34.45
-0.10
1
819
10:15:37
34.40
34.45
34.45
-0.10
4
818
10:15:37
34.40
34.45
34.45
-0.10
15
814
10:14:16
34.35
34.40
34.40
-0.15
2
799
10:13:42
34.30
34.35
34.35
-0.20
1
797
10:13:38
34.30
34.35
34.35
-0.20
1
796
10:13:27
34.30
34.35
34.30
-0.25
1
795
10:09:20
34.30
34.40
34.30
-0.25
3
794
10:09:20
34.35
34.40
34.35
-0.20
5
791
10:09:09
34.35
34.40
34.35
-0.20
1
786
10:09:09
34.40
34.45
34.40
-0.15
2
785
10:07:47
34.40
34.45
34.45
-0.10
1
783
10:07:38
34.35
34.40
34.45
-0.10
4
782
10:07:38
34.35
34.40
34.40
-0.15
1
778
10:07:08
34.30
34.35
34.35
-0.20
2
777
10:06:35
34.35
34.45
34.35
-0.20
1
775
10:05:02
34.30
34.45
34.25
-0.30
4
774
10:05:02
34.30
34.45
34.30
-0.25
21
770
10:04:06
34.30
34.45
34.30
-0.25
1
749
10:03:52
34.25
34.30
34.30
-0.25
1
748
10:03:48
34.25
34.30
34.30
-0.25
1
747
10:03:44
34.25
34.30
34.30
-0.25
1
746
10:02:54
34.30
34.45
34.30
-0.25
4
745
10:01:35
34.30
34.50
34.30
-0.25
1
741
10:01:13
34.30
34.50
34.30
-0.25
1
740
10:01:01
34.30
34.50
34.30
-0.25
1
739
10:00:41
34.35
34.50
34.35
-0.20
1
738
10:00:30
34.50
34.60
34.50
-0.05
10
737
10:00:27
34.40
34.60
34.40
-0.15
1
727
10:00:24
34.40
34.60
34.40
-0.15
1
726
10:00:02
34.40
34.60
34.40
-0.15
6
725
10:00:02
34.40
34.60
34.40
-0.15
2
719
10:00:02
34.45
34.60
34.45
-0.10
3
717
09:59:24
34.45
34.60
34.60
+0.05
1
714
09:56:17
34.50
34.60
34.50
-0.05
2
713
09:56:15
34.55
34.60
34.55
0
1
711
09:56:14
34.60
34.65
34.60
+0.05
6
710
09:55:23
34.65
34.70
34.65
+0.10
4
704
09:55:18
34.70
34.75
34.70
+0.15
1
700
09:53:14
34.60
34.75
34.75
+0.20
1
699
09:53:08
34.65
34.75
34.65
+0.10
1
698
09:53:06
34.70
34.75
34.70
+0.15
4
697
09:52:32
34.70
34.75
34.75
+0.20
1
693
09:51:54
34.70
34.75
34.75
+0.20
3
692
09:51:54
34.70
34.75
34.75
+0.20
8
689
09:51:54
34.70
34.75
34.75
+0.20
1
681
09:51:22
34.65
34.70
34.70
+0.15
2
680
09:51:01
34.55
34.60
34.60
+0.05
2
678
09:50:50
34.55
34.65
34.65
+0.10
5
676
09:50:41
34.50
34.60
34.60
+0.05
3
671
09:50:41
34.50
34.60
34.60
+0.05
9
668
09:50:36
34.50
34.60
34.60
+0.05
1
659
09:48:41
34.45
34.50
34.50
-0.05
6
658
09:48:12
34.50
34.55
34.50
-0.05
1
652
09:48:04
34.50
34.55
34.50
-0.05
1
651
09:46:37
34.55
34.60
34.55
0
5
650
09:46:21
34.55
34.60
34.55
0
1
645
09:44:50
34.50
34.55
34.55
0
5
644
09:44:19
34.55
34.60
34.55
0
2
639
09:43:15
34.50
34.60
34.60
+0.05
2
637
09:43:14
34.55
34.60
34.55
0
1
635
09:43:11
34.55
34.60
34.55
0
5
634
09:40:22
34.45
34.55
34.55
0
2
629
09:40:13
34.40
34.50
34.50
-0.05
10
627
09:39:47
34.35
34.50
34.35
-0.20
1
617
09:39:14
34.35
34.60
34.35
-0.20
2
616
09:38:43
34.35
34.60
34.30
-0.25
4
614
09:38:43
34.35
34.60
34.35
-0.20
6
610
09:37:44
34.30
34.60
34.30
-0.25
5
604
09:37:15
34.25
34.50
34.50
-0.05
2
599
09:36:56
34.35
34.50
34.30
-0.25
1
597
09:36:56
34.35
34.50
34.35
-0.20
1
596
09:36:47
34.45
34.50
34.45
-0.10
3
595
09:36:36
34.50
34.55
34.50
-0.05
8
592
09:36:36
34.50
34.55
34.50
-0.05
8
584
09:36:26
34.50
34.55
34.50
-0.05
2
576
09:36:26
34.50
34.55
34.50
-0.05
1
574
09:35:23
34.55
34.65
34.55
0
2
573
09:35:09
34.55
34.70
34.55
0
2
571
09:34:45
34.60
34.75
34.60
+0.05
1
569
09:34:45
34.60
34.75
34.60
+0.05
3
568
09:33:55
34.70
34.75
34.70
+0.15
2
565
09:33:21
34.55
34.70
34.70
+0.15
3
563
09:33:09
34.55
34.65
34.65
+0.10
10
560
09:32:44
34.50
34.55
34.55
0
1
550
09:32:14
34.50
34.55
34.55
0
1
549
09:32:13
34.50
34.60
34.60
+0.05
1
548
09:32:06
34.50
34.65
34.65
+0.10
3
547
09:32:04
34.55
34.65
34.55
0
5
544
09:31:50
34.60
34.65
34.60
+0.05
6
539
09:31:50
34.60
34.65
34.60
+0.05
7
533
09:31:37
34.60
34.65
34.60
+0.05
1
526
09:31:25
34.65
34.70
34.65
+0.10
15
525
09:31:06
34.70
34.75
34.70
+0.15
1
510
09:30:53
34.70
34.75
34.70
+0.15
1
509
09:30:44
34.70
34.75
34.70
+0.15
1
508
09:30:25
34.75
34.80
34.75
+0.20
11
507
09:30:16
34.80
34.90
34.80
+0.25
5
496
09:30:16
34.85
34.90
34.85
+0.30
2
491
09:30:05
34.80
34.85
34.85
+0.30
1
489
09:29:58
34.85
34.90
34.85
+0.30
7
488
09:29:47
34.85
34.95
34.85
+0.30
1
481
09:29:34
34.85
34.95
34.85
+0.30
1
480
09:28:15
34.85
34.95
34.85
+0.30
1
479
09:27:42
34.80
34.95
34.95
+0.40
1
478
09:27:34
34.85
34.95
34.85
+0.30
1
477
09:27:34
34.85
34.90
34.95
+0.40
2
476
09:27:34
34.85
34.90
34.90
+0.35
1
474
09:27:09
34.90
34.95
34.95
+0.40
5
473
09:25:55
34.90
34.95
34.95
+0.40
1
468
09:25:52
34.80
34.95
34.95
+0.40
1
467
09:25:51
34.80
34.90
34.90
+0.35
1
466
09:25:42
34.80
34.95
34.95
+0.40
5
465
09:25:30
34.90
34.95
34.85
+0.30
4
460
09:25:30
34.90
34.95
34.90
+0.35
1
456
09:25:30
34.90
34.95
34.90
+0.35
2
455
09:25:14
34.85
34.95
34.95
+0.40
1
453
09:24:46
34.85
34.90
34.90
+0.35
1
452
09:24:20
34.90
34.95
34.90
+0.35
1
451
09:24:16
34.90
34.95
34.90
+0.35
8
450
09:24:06
34.90
34.95
34.90
+0.35
1
442
09:23:50
34.95
35.00
34.95
+0.40
2
441
09:23:04
34.95
35.00
34.95
+0.40
2
439
09:22:43
34.95
35.00
34.95
+0.40
1
437
09:22:17
34.90
34.95
34.95
+0.40
1
436
09:21:51
34.90
35.00
34.90
+0.35
1
435
09:21:48
34.95
35.00
34.95
+0.40
1
434
09:21:02
34.85
34.95
34.95
+0.40
11
433
09:21:02
34.85
34.95
34.95
+0.40
4
422
09:20:55
34.85
34.95
34.95
+0.40
1
418
09:20:32
34.80
34.85
34.85
+0.30
1
417
09:20:29
34.75
34.85
34.85
+0.30
4
416
09:20:13
34.75
34.85
34.75
+0.20
1
412
09:20:13
34.75
34.80
34.80
+0.25
11
411
09:20:12
34.70
34.75
34.75
+0.20
9
400
09:19:39
34.70
34.75
34.70
+0.15
1
391
09:19:39
34.70
34.75
34.70
+0.15
2
390
09:19:38
34.70
34.75
34.70
+0.15
1
388
09:19:31
34.70
34.75
34.70
+0.15
2
387
09:19:03
34.70
34.75
34.70
+0.15
1
385
09:19:02
34.75
34.80
34.75
+0.20
1
384
09:18:58
34.75
34.80
34.75
+0.20
1
383
09:18:54
34.75
34.80
34.75
+0.20
1
382
09:18:40
34.70
34.75
34.75
+0.20
1
381
09:18:28
34.70
34.75
34.75
+0.20
1
380
09:18:14
34.70
34.75
34.70
+0.15
1
379
09:18:09
34.60
34.70
34.70
+0.15
1
378
09:18:00
34.60
34.75
34.60
+0.05
2
377
09:17:59
34.70
34.75
34.70
+0.15
1
375
09:17:55
34.70
34.75
34.70
+0.15
1
374
09:17:50
34.70
34.75
34.70
+0.15
1
373
09:17:48
34.70
34.75
34.75
+0.20
3
372
09:17:48
34.70
34.75
34.70
+0.15
2
369
09:17:13
34.70
34.75
34.70
+0.15
1
367
09:17:03
34.60
34.70
34.70
+0.15
1
366
09:17:02
34.60
34.70
34.70
+0.15
1
365
09:16:54
34.60
34.70
34.70
+0.15
3
364
09:16:35
34.60
34.70
34.70
+0.15
1
361
09:15:53
34.45
34.60
34.60
+0.05
2
360
09:15:53
34.45
34.60
34.60
+0.05
2
358
09:15:49
34.45
34.55
34.55
0
4
356
09:15:49
34.45
34.55
34.55
0
1
352
09:15:41
34.45
34.55
34.55
0
1
351
09:15:33
34.45
34.50
34.50
-0.05
5
350
09:15:28
34.45
34.50
34.45
-0.10
1
345
09:15:20
34.45
34.50
34.45
-0.10
1
344
09:15:01
34.40
34.45
34.45
-0.10
3
343
09:15:00
34.40
34.45
34.45
-0.10
1
340
09:15:00
34.40
34.45
34.45
-0.10
2
339
09:14:44
34.40
34.45
34.45
-0.10
3
337
09:14:27
34.40
34.45
34.45
-0.10
1
334
09:14:14
34.30
34.40
34.40
-0.15
2
333
09:13:56
34.20
34.30
34.30
-0.25
10
331
09:13:43
34.20
34.30
34.40
-0.15
1
321
09:13:43
34.20
34.30
34.30
-0.25
1
320
09:13:38
34.20
34.30
34.20
-0.35
1
319
09:13:37
34.20
34.30
34.30
-0.25
1
318
09:12:57
34.15
34.30
34.30
-0.25
1
317
09:12:56
34.20
34.30
34.20
-0.35
1
316
09:12:47
34.35
34.40
34.35
-0.20
1
315
09:11:42
34.20
34.30
34.30
-0.25
6
314
09:11:36
34.15
34.25
34.25
-0.30
9
308
09:11:19
34.15
34.25
34.25
-0.30
1
299
09:11:14
34.20
34.30
34.20
-0.35
4
298
09:11:14
34.20
34.30
34.20
-0.35
4
294
09:11:14
34.20
34.30
34.20
-0.35
1
290
09:11:00
34.25
34.30
34.25
-0.30
1
289
09:10:45
34.30
34.45
34.30
-0.25
1
288
09:10:22
34.35
34.45
34.35
-0.20
5
287
09:10:19
34.30
34.45
34.30
-0.25
1
282
09:09:18
34.20
34.45
34.45
-0.10
1
281
09:09:04
34.20
34.30
34.30
-0.25
1
280
09:08:45
34.25
34.45
34.25
-0.30
9
279
09:07:54
34.15
34.30
34.30
-0.25
10
270
09:07:31
34.15
34.30
34.15
-0.40
1
260
09:07:30
34.15
34.25
34.25
-0.30
1
259
09:07:28
34.15
34.30
34.15
-0.40
2
258
09:07:19
34.15
34.25
34.25
-0.30
4
256
09:07:06
34.10
34.25
34.10
-0.45
2
252
09:06:55
34.15
34.25
34.10
-0.45
2
250
09:06:55
34.15
34.25
34.15
-0.40
4
248
09:06:50
34.10
34.20
34.20
-0.35
5
244
09:06:45
34.10
34.25
34.10
-0.45
3
239
09:06:40
34.10
34.25
34.10
-0.45
2
236
09:06:31
34.10
34.25
34.10
-0.45
2
234
09:06:16
34.20
34.25
34.20
-0.35
5
232
09:06:16
34.20
34.25
34.20
-0.35
5
227
09:06:07
34.25
34.30
34.25
-0.30
6
222
09:06:07
34.25
34.30
34.25
-0.30
4
216
09:06:05
34.25
34.30
34.25
-0.30
2
212
09:06:03
34.25
34.30
34.25
-0.30
1
210
09:05:46
34.30
34.45
34.30
-0.25
9
209
09:05:46
34.30
34.45
34.30
-0.25
13
200
09:05:46
34.30
34.45
34.30
-0.25
1
187
09:05:45
34.30
34.45
34.30
-0.25
5
186
09:05:45
34.30
34.45
34.30
-0.25
4
181
09:05:40
34.35
34.45
34.35
-0.20
3
177
09:05:39
34.35
34.45
34.35
-0.20
2
174
09:05:38
34.35
34.45
34.35
-0.20
1
172
09:05:35
34.30
34.45
34.30
-0.25
1
171
09:05:04
34.30
34.35
34.35
-0.20
1
170
09:04:41
34.35
34.45
34.35
-0.20
1
169
09:04:30
34.35
34.50
34.35
-0.20
1
168
09:03:48
34.30
34.50
34.30
-0.25
3
167
09:03:41
34.30
34.50
34.50
-0.05
1
164
09:03:40
34.25
34.35
34.35
-0.20
4
163
09:03:40
34.25
34.35
34.35
-0.20
1
159
09:03:27
34.25
34.35
34.25
-0.30
3
158
09:03:16
34.25
34.35
34.25
-0.30
1
155
09:03:15
34.25
34.35
34.25
-0.30
1
154
09:03:09
34.25
34.35
34.25
-0.30
1
153
09:03:07
34.20
34.30
34.30
-0.25
1
152
09:03:04
34.15
34.25
34.25
-0.30
5
151
09:02:55
34.25
34.30
34.25
-0.30
2
146
09:02:47
34.30
34.50
34.30
-0.25
1
144
09:02:43
34.35
34.50
34.35
-0.20
10
143
09:02:15
34.40
34.55
34.35
-0.20
1
133
09:02:15
34.40
34.55
34.40
-0.15
4
132
09:02:13
34.50
34.55
34.50
-0.05
1
128
09:01:51
34.50
34.55
34.50
-0.05
1
127
09:01:49
34.50
34.55
34.50
-0.05
2
126
09:01:37
34.50
34.60
34.50
-0.05
5
124
09:01:34
34.50
34.60
34.50
-0.05
10
119
09:01:33
34.55
34.60
34.55
0
1
109
09:01:28
34.55
34.60
34.55
0
2
108
09:01:20
34.55
34.60
34.55
0
1
106
09:01:16
34.50
34.55
34.55
0
7
105
09:01:16
34.50
34.55
34.55
0
1
98
09:01:01
34.50
34.55
34.50
-0.05
1
97
09:00:57
34.40
34.50
34.50
-0.05
1
96
09:00:46
34.35
34.40
34.40
-0.15
2
95
09:00:41
34.30
34.40
34.40
-0.15
5
93
09:00:41
34.30
34.40
34.30
-0.25
1
88
09:00:30
34.15
34.30
34.30
-0.25
4
87
09:00:22
34.05
34.30
34.30
-0.25
1
83
09:00:13
--
--
34.05
-0.50
82
82
個股名稱
台積電ADR1日下跌4.75美元跌幅5...
聯電ADR1日下跌0.22美元跌幅3.2...
最近查詢
我的自選股
價量排行
即時重大訊息
‧
【歐股盤後】震盪 互有漲跌☆
‧
【能源盤後】全球供應擔憂加深 ...
‧
日月光投控ADR1日下跌0.16美元...
更多
加密貨幣
比特幣
BTC
19271.69
2.32
0.01%
以太幣
ETH
1058.31
-1.46
-0.14%
瑞波幣
XRP
0.314020
0.00
0.11%
比特幣現金
BCH
103.42
2.00
1.97%
萊特幣
LTC
50.27
-0.85
-1.65%
卡達幣
ADA
0.450206
0.00
0.47%
波場幣
TRX
0.064893
0.00
-0.08%
恆星幣
XLM
0.108142
0.00
-1.11%
投資訊息
‧
三大法人
‧
融資融券
‧
外資進出
‧
投信進出
相關網站
‧
台灣證交所
‧
櫃臺買賣中心
‧
公開資訊觀測站
股市服務區
‧
常見問題
‧
功能說明
‧
聯絡客服
行動版
電腦版
大盤
加權指數
櫃買指數
類股
集中市場
櫃買中心
市場指數
權證
股票找權證
權證篩選
權證排行
期權
期貨商品
期貨價差
分類報價
上市/上櫃
產業股
集團股
概念股
自選股
最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞
個股
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK
股市公告
新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會
選股
快速選股
推薦選股
我的選股條件
三大法人
買賣金額
外資買賣超
投信買賣超
自營商買賣超
排行
上市排行
上櫃排行
財務排行
籌碼排行
網友排行
融資融券
餘額統計
融資增減
融券增減
使用率/券資比
專欄
箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄
券商分析
研究報告
今日盤勢分析
即時新聞
熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財
港股美股
分類報價
即時新聞
熱門排行
焦點股票
外匯
全球匯率數
熱門匯率
即時新聞
經濟數據
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「
資訊用戶權益暨使用同意聲明書
」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『
交易資訊使用管理辦法
』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。