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
專題
港股美股
外匯
比特幣
基金
除權息
股市
個股資訊
線型走勢
最新
特斯拉鬧晶片荒 和碩傷神
熱門
聯享 03/03除權
更新報價
華 擎
(3515)
電腦及週邊設備業
上市
和碩
集團
156.00
▲+2.50
+1.63%
3.53
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+2.50
2,247
155.50
27
156.00
2
151.50
161.00
151.50
153.50
+ 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
155.50
156.00
156.00
+2.50
17
2247
13:30:00
155.50
156.00
156.00
+2.50
75
2230
13:24:57
156.00
156.50
156.00
+2.50
1
2155
13:24:56
155.50
156.00
156.00
+2.50
1
2154
13:24:22
155.50
156.00
156.00
+2.50
1
2153
13:24:12
155.50
156.00
156.00
+2.50
2
2152
13:23:51
155.50
156.00
156.00
+2.50
1
2150
13:23:43
155.50
156.00
156.00
+2.50
1
2149
13:23:41
155.50
156.00
156.00
+2.50
1
2148
13:23:41
155.50
156.00
156.00
+2.50
1
2147
13:23:40
155.50
156.00
156.00
+2.50
1
2146
13:23:37
155.50
156.00
156.00
+2.50
2
2145
13:23:33
155.50
156.00
155.50
+2.00
1
2143
13:23:31
155.50
156.00
156.00
+2.50
2
2142
13:23:25
155.50
156.00
155.50
+2.00
1
2140
13:23:12
155.50
156.00
156.00
+2.50
1
2139
13:23:00
155.50
156.00
155.50
+2.00
1
2138
13:22:45
155.50
156.00
155.50
+2.00
1
2137
13:22:36
155.50
156.00
155.50
+2.00
2
2136
13:22:08
155.50
156.00
155.50
+2.00
1
2134
13:21:51
155.50
156.00
155.50
+2.00
1
2133
13:21:41
155.50
156.00
155.50
+2.00
1
2132
13:21:27
155.50
156.00
155.50
+2.00
1
2131
13:21:06
155.50
156.00
155.50
+2.00
1
2130
13:21:06
155.50
156.00
156.00
+2.50
2
2129
13:21:02
155.50
156.00
155.50
+2.00
3
2127
13:20:58
155.50
156.00
155.50
+2.00
1
2124
13:20:46
155.50
156.00
155.50
+2.00
4
2123
13:20:34
155.50
156.00
155.50
+2.00
1
2119
13:20:03
155.50
156.00
155.50
+2.00
17
2118
13:19:52
155.50
156.00
156.00
+2.50
1
2101
13:19:20
155.50
156.00
156.00
+2.50
1
2100
13:18:46
155.50
156.00
156.00
+2.50
1
2099
13:18:16
155.50
156.00
155.50
+2.00
1
2098
13:18:08
155.50
156.00
156.00
+2.50
1
2097
13:17:32
155.50
156.00
156.00
+2.50
1
2096
13:17:19
155.50
156.00
156.00
+2.50
10
2095
13:16:58
155.50
156.00
156.00
+2.50
1
2085
13:16:49
155.50
156.00
156.00
+2.50
1
2084
13:15:59
155.50
156.00
156.00
+2.50
3
2083
13:15:02
155.50
156.00
156.00
+2.50
1
2080
13:14:52
155.50
156.00
156.00
+2.50
1
2079
13:14:35
155.50
156.00
155.50
+2.00
1
2078
13:14:10
155.50
156.00
155.50
+2.00
1
2077
13:13:52
155.50
156.00
156.00
+2.50
1
2076
13:13:44
155.50
156.00
156.00
+2.50
5
2075
13:13:42
155.50
156.00
156.00
+2.50
1
2070
13:13:31
155.50
156.00
156.00
+2.50
2
2069
13:13:31
155.50
156.00
155.50
+2.00
1
2067
13:12:58
155.50
156.00
156.00
+2.50
1
2066
13:11:52
155.50
156.00
156.00
+2.50
1
2065
13:11:23
155.50
156.00
156.00
+2.50
1
2064
13:10:48
155.50
156.00
156.00
+2.50
1
2063
13:10:39
156.00
156.50
156.00
+2.50
3
2062
13:10:30
156.00
156.50
156.00
+2.50
1
2059
13:10:26
156.00
156.50
156.00
+2.50
1
2058
13:10:21
156.00
156.50
156.00
+2.50
1
2057
13:10:20
156.00
156.50
156.00
+2.50
1
2056
13:10:15
156.00
156.50
156.00
+2.50
4
2055
13:10:14
156.00
156.50
156.00
+2.50
4
2051
13:10:13
156.00
156.50
156.00
+2.50
1
2047
13:10:11
156.00
156.50
156.00
+2.50
5
2046
13:10:11
156.00
156.50
156.00
+2.50
13
2041
13:09:57
156.00
156.50
156.00
+2.50
1
2028
13:09:57
156.00
156.50
156.00
+2.50
1
2027
13:09:33
156.00
156.50
156.00
+2.50
1
2026
13:09:17
156.00
156.50
156.00
+2.50
1
2025
13:08:46
156.00
156.50
156.00
+2.50
1
2024
13:08:39
156.00
156.50
156.50
+3.00
5
2023
13:08:30
156.00
156.50
156.50
+3.00
1
2018
13:07:26
156.00
156.50
156.50
+3.00
1
2017
13:07:05
156.00
156.50
156.50
+3.00
1
2016
13:06:51
156.00
156.50
156.00
+2.50
1
2015
13:06:43
156.00
156.50
156.50
+3.00
1
2014
13:06:29
156.00
156.50
156.00
+2.50
1
2013
13:06:01
156.00
156.50
156.50
+3.00
1
2012
13:05:25
156.50
157.00
156.50
+3.00
1
2011
13:05:21
156.50
157.00
156.50
+3.00
1
2010
13:05:09
156.50
157.00
156.50
+3.00
1
2009
13:04:42
156.50
157.00
157.00
+3.50
1
2008
13:04:22
156.00
156.50
156.50
+3.00
2
2007
13:03:35
156.00
156.50
156.50
+3.00
1
2005
13:03:10
156.00
156.50
156.50
+3.00
2
2004
13:02:35
156.00
156.50
156.50
+3.00
2
2002
13:02:15
156.00
156.50
156.50
+3.00
1
2000
13:02:10
156.00
156.50
156.50
+3.00
2
1999
13:01:54
156.00
156.50
156.50
+3.00
2
1997
13:01:14
156.00
156.50
156.50
+3.00
1
1995
13:00:32
156.00
156.50
156.50
+3.00
5
1994
13:00:24
156.00
156.50
156.50
+3.00
1
1989
13:00:06
156.00
156.50
156.50
+3.00
1
1988
12:59:44
156.00
156.50
156.50
+3.00
1
1987
12:59:40
156.00
156.50
156.50
+3.00
5
1986
12:59:08
156.00
156.50
156.50
+3.00
2
1981
12:59:01
156.00
156.50
156.50
+3.00
1
1979
12:58:26
156.00
156.50
156.50
+3.00
1
1978
12:58:20
156.00
156.50
156.50
+3.00
1
1977
12:58:17
156.00
156.50
156.50
+3.00
2
1976
12:57:37
156.00
156.50
156.00
+2.50
1
1974
12:57:34
156.00
156.50
156.50
+3.00
1
1973
12:57:02
156.00
156.50
156.50
+3.00
2
1972
12:56:32
156.00
156.50
156.00
+2.50
1
1970
12:56:30
156.00
156.50
156.50
+3.00
1
1969
12:56:18
156.00
156.50
156.50
+3.00
1
1968
12:55:50
156.00
156.50
156.50
+3.00
1
1967
12:55:30
156.00
156.50
156.50
+3.00
1
1966
12:55:29
156.00
156.50
156.50
+3.00
1
1965
12:55:15
156.00
156.50
156.50
+3.00
1
1964
12:55:02
156.00
156.50
156.50
+3.00
2
1963
12:52:24
156.00
156.50
156.50
+3.00
1
1961
12:52:05
156.00
156.50
156.50
+3.00
1
1960
12:50:27
156.00
156.50
156.50
+3.00
1
1959
12:50:07
156.00
156.50
156.50
+3.00
1
1958
12:48:09
156.00
156.50
156.50
+3.00
1
1957
12:47:43
156.00
157.00
156.00
+2.50
1
1956
12:47:18
156.50
157.00
156.50
+3.00
4
1955
12:46:59
156.50
157.00
157.00
+3.50
1
1951
12:44:47
156.50
157.00
157.00
+3.50
3
1950
12:43:23
156.00
157.00
157.00
+3.50
1
1947
12:43:09
156.00
157.00
157.00
+3.50
1
1946
12:41:37
156.00
157.00
157.50
+4.00
1
1945
12:41:37
156.00
157.00
157.00
+3.50
1
1944
12:41:22
156.50
157.00
157.00
+3.50
1
1943
12:40:05
156.50
157.00
156.50
+3.00
1
1942
12:39:37
156.00
156.50
156.50
+3.00
1
1941
12:39:17
156.00
157.00
157.00
+3.50
1
1940
12:38:59
156.00
156.50
156.50
+3.00
1
1939
12:38:53
156.00
156.50
156.00
+2.50
1
1938
12:38:40
156.00
156.50
156.50
+3.00
1
1937
12:38:20
156.00
156.50
156.50
+3.00
1
1936
12:37:42
155.50
156.00
156.00
+2.50
6
1935
12:34:23
155.50
156.00
155.50
+2.00
1
1929
12:33:32
155.50
156.00
155.50
+2.00
1
1928
12:31:38
155.50
156.00
155.50
+2.00
1
1927
12:31:25
155.50
156.00
155.50
+2.00
2
1926
12:31:21
155.50
156.00
155.50
+2.00
1
1924
12:30:04
155.50
156.00
155.50
+2.00
1
1923
12:28:22
155.50
156.00
155.50
+2.00
4
1922
12:27:55
155.50
156.00
156.00
+2.50
2
1918
12:27:55
155.50
156.00
155.50
+2.00
10
1916
12:27:41
155.50
156.00
156.00
+2.50
1
1906
12:27:38
156.00
156.50
156.00
+2.50
14
1905
12:27:08
156.00
156.50
156.00
+2.50
1
1891
12:27:06
156.00
156.50
156.00
+2.50
5
1890
12:26:46
156.00
156.50
156.00
+2.50
2
1885
12:26:46
156.00
156.50
156.00
+2.50
10
1883
12:26:32
156.00
156.50
156.00
+2.50
1
1873
12:25:53
156.00
156.50
156.00
+2.50
1
1872
12:25:46
156.00
156.50
156.50
+3.00
1
1871
12:25:40
156.00
156.50
156.00
+2.50
10
1870
12:25:39
156.00
156.50
156.00
+2.50
1
1860
12:25:34
156.00
156.50
156.00
+2.50
1
1859
12:24:35
156.00
156.50
156.50
+3.00
1
1858
12:24:25
156.00
156.50
156.50
+3.00
3
1857
12:24:23
156.00
156.50
156.50
+3.00
1
1854
12:24:19
156.50
157.00
156.50
+3.00
5
1853
12:21:25
156.50
157.00
157.00
+3.50
1
1848
12:21:15
156.50
157.00
156.50
+3.00
1
1847
12:20:49
156.50
157.00
156.50
+3.00
1
1846
12:20:31
156.50
157.00
157.00
+3.50
1
1845
12:20:21
156.50
157.00
157.00
+3.50
1
1844
12:20:12
156.50
157.00
156.50
+3.00
1
1843
12:20:00
156.00
156.50
156.50
+3.00
1
1842
12:19:57
156.00
156.50
156.50
+3.00
1
1841
12:19:57
156.00
156.50
156.50
+3.00
1
1840
12:19:57
156.00
156.50
156.50
+3.00
1
1839
12:19:26
156.00
156.50
156.50
+3.00
1
1838
12:17:19
156.00
156.50
156.00
+2.50
2
1837
12:17:02
156.00
157.00
156.00
+2.50
2
1835
12:14:36
156.00
156.50
156.00
+2.50
1
1833
12:14:23
156.00
157.00
156.00
+2.50
1
1832
12:13:30
156.00
157.00
156.00
+2.50
2
1831
12:13:26
156.00
156.50
156.50
+3.00
1
1829
12:12:42
156.00
157.00
156.00
+2.50
1
1828
12:12:34
156.00
157.00
156.00
+2.50
1
1827
12:12:26
156.00
157.00
156.00
+2.50
1
1826
12:12:16
156.50
157.00
156.50
+3.00
1
1825
12:11:26
156.00
156.50
156.50
+3.00
1
1824
12:10:15
156.00
157.00
157.00
+3.50
1
1823
12:10:13
156.00
156.50
156.50
+3.00
1
1822
12:09:36
156.00
156.50
156.50
+3.00
1
1821
12:08:05
156.50
157.00
156.50
+3.00
1
1820
12:08:04
156.50
157.00
157.00
+3.50
1
1819
12:08:02
156.50
157.00
156.50
+3.00
2
1818
12:07:12
156.00
156.50
156.50
+3.00
3
1816
12:07:04
156.00
156.50
156.50
+3.00
1
1813
12:06:49
156.50
157.00
156.50
+3.00
26
1812
12:06:46
156.50
157.00
157.00
+3.50
1
1786
12:06:24
156.50
157.00
157.00
+3.50
1
1785
12:06:05
156.50
157.00
156.50
+3.00
2
1784
12:05:57
157.00
157.50
157.00
+3.50
19
1782
12:03:37
157.00
157.50
157.00
+3.50
1
1763
12:02:42
157.00
157.50
157.50
+4.00
1
1762
11:58:37
157.50
158.00
157.50
+4.00
1
1761
11:58:03
157.00
158.00
158.00
+4.50
1
1760
11:58:00
157.00
158.00
158.00
+4.50
1
1759
11:57:48
157.50
158.00
157.50
+4.00
1
1758
11:57:39
157.00
157.50
157.50
+4.00
1
1757
11:57:36
157.00
157.50
157.50
+4.00
1
1756
11:57:19
157.00
157.50
157.50
+4.00
1
1755
11:57:10
157.00
157.50
157.50
+4.00
1
1754
11:56:20
157.00
157.50
157.00
+3.50
1
1753
11:56:12
157.00
157.50
157.00
+3.50
1
1752
11:56:08
157.00
157.50
157.00
+3.50
1
1751
11:56:05
157.00
157.50
157.00
+3.50
1
1750
11:56:03
157.00
157.50
157.00
+3.50
1
1749
11:55:46
157.00
157.50
157.00
+3.50
1
1748
11:54:48
157.00
157.50
157.00
+3.50
1
1747
11:54:43
157.00
157.50
157.00
+3.50
2
1746
11:53:05
157.00
157.50
157.00
+3.50
1
1744
11:50:28
157.00
157.50
157.00
+3.50
1
1743
11:50:17
157.00
157.50
157.00
+3.50
1
1742
11:49:37
157.00
157.50
157.00
+3.50
1
1741
11:48:05
157.00
157.50
157.50
+4.00
1
1740
11:47:25
157.00
157.50
157.00
+3.50
1
1739
11:47:22
157.00
157.50
157.00
+3.50
1
1738
11:47:01
157.00
157.50
157.00
+3.50
1
1737
11:45:58
157.00
157.50
157.00
+3.50
1
1736
11:45:42
157.00
157.50
157.00
+3.50
1
1735
11:45:32
157.50
158.00
157.50
+4.00
1
1734
11:45:30
157.50
158.00
157.50
+4.00
1
1733
11:45:11
157.50
158.00
157.50
+4.00
3
1732
11:45:01
157.50
158.00
157.50
+4.00
1
1729
11:44:51
157.50
158.00
157.50
+4.00
1
1728
11:44:13
157.50
158.00
157.50
+4.00
1
1727
11:43:30
157.50
158.00
158.00
+4.50
1
1726
11:43:15
157.00
157.50
157.50
+4.00
1
1725
11:43:11
157.00
157.50
157.50
+4.00
1
1724
11:43:09
157.00
157.50
157.50
+4.00
1
1723
11:43:04
157.00
157.50
157.50
+4.00
1
1722
11:43:03
157.00
157.50
157.50
+4.00
1
1721
11:42:57
157.00
157.50
157.50
+4.00
1
1720
11:42:31
157.00
157.50
157.50
+4.00
3
1719
11:41:58
157.00
157.50
157.50
+4.00
1
1716
11:41:48
157.00
157.50
157.00
+3.50
1
1715
11:40:51
157.00
157.50
157.00
+3.50
1
1714
11:40:32
157.00
157.50
157.50
+4.00
1
1713
11:39:58
157.00
157.50
157.00
+3.50
1
1712
11:39:54
157.00
157.50
157.00
+3.50
1
1711
11:39:19
157.50
158.00
157.50
+4.00
17
1710
11:39:04
157.50
158.00
157.50
+4.00
2
1693
11:39:01
157.50
158.00
157.50
+4.00
5
1691
11:38:48
157.50
158.00
157.50
+4.00
1
1686
11:38:22
158.00
158.50
158.00
+4.50
17
1685
11:38:22
158.00
158.50
158.00
+4.50
9
1668
11:38:08
158.00
158.50
158.00
+4.50
1
1659
11:37:28
158.00
158.50
158.00
+4.50
1
1658
11:37:09
158.00
158.50
158.00
+4.50
1
1657
11:36:25
158.00
158.50
158.00
+4.50
1
1656
11:33:25
158.00
158.50
158.00
+4.50
1
1655
11:33:16
158.00
158.50
158.50
+5.00
1
1654
11:32:48
158.00
158.50
158.50
+5.00
1
1653
11:32:31
158.00
158.50
158.50
+5.00
2
1652
11:31:30
158.00
158.50
158.50
+5.00
1
1650
11:30:11
158.00
158.50
158.00
+4.50
2
1649
11:28:20
158.00
158.50
158.00
+4.50
1
1647
11:26:11
158.00
158.50
158.50
+5.00
1
1646
11:25:05
158.00
158.50
158.50
+5.00
1
1645
11:24:34
158.50
159.00
158.50
+5.00
8
1644
11:22:59
158.50
159.00
159.00
+5.50
1
1636
11:22:46
158.50
159.00
158.50
+5.00
1
1635
11:22:23
159.00
159.50
159.00
+5.50
1
1634
11:21:09
158.50
159.50
159.50
+6.00
1
1633
11:20:43
158.50
159.00
159.00
+5.50
3
1632
11:20:26
158.50
159.00
159.00
+5.50
6
1629
11:19:31
158.50
159.00
158.50
+5.00
1
1623
11:19:29
158.50
159.00
159.00
+5.50
1
1622
11:18:22
158.50
159.00
159.00
+5.50
1
1621
11:17:51
158.50
159.00
159.00
+5.50
2
1620
11:16:56
158.50
159.00
159.00
+5.50
1
1618
11:16:54
158.50
159.00
159.00
+5.50
3
1617
11:16:47
158.50
159.00
159.00
+5.50
1
1614
11:16:07
158.50
159.00
159.00
+5.50
2
1613
11:16:00
158.50
159.00
159.00
+5.50
3
1611
11:15:43
158.50
159.00
159.00
+5.50
1
1608
11:15:05
158.50
159.00
159.00
+5.50
1
1607
11:14:41
158.50
159.00
159.00
+5.50
2
1606
11:14:39
158.50
159.00
159.00
+5.50
2
1604
11:14:31
158.50
159.00
159.00
+5.50
6
1602
11:12:51
158.50
159.00
159.00
+5.50
1
1596
11:12:41
158.50
159.00
159.00
+5.50
10
1595
11:12:08
158.50
159.00
159.00
+5.50
1
1585
11:11:50
158.00
158.50
158.50
+5.00
1
1584
11:11:49
158.00
158.50
158.50
+5.00
2
1583
11:11:44
158.00
158.50
158.50
+5.00
1
1581
11:10:44
158.00
158.50
158.50
+5.00
1
1580
11:10:41
158.00
158.50
158.00
+4.50
1
1579
11:09:10
158.00
158.50
158.50
+5.00
1
1578
11:08:32
158.00
158.50
158.50
+5.00
2
1577
11:06:50
158.00
158.50
158.50
+5.00
1
1575
11:06:45
158.00
158.50
158.00
+4.50
1
1574
11:05:48
158.00
158.50
158.00
+4.50
1
1573
11:05:29
158.50
159.00
158.50
+5.00
1
1572
11:05:29
158.50
159.00
158.50
+5.00
8
1571
11:05:29
158.50
159.00
158.50
+5.00
6
1563
11:05:29
158.50
159.00
158.50
+5.00
1
1557
11:05:15
158.50
159.00
158.50
+5.00
1
1556
11:04:59
158.50
159.00
158.50
+5.00
1
1555
11:04:20
158.50
159.00
158.50
+5.00
1
1554
11:03:52
158.50
159.00
158.50
+5.00
1
1553
11:03:34
158.50
159.00
158.50
+5.00
1
1552
11:02:23
158.50
159.00
159.00
+5.50
1
1551
11:01:52
158.50
159.00
158.50
+5.00
1
1550
10:59:12
159.00
159.50
159.00
+5.50
6
1549
10:58:42
159.00
159.50
159.00
+5.50
1
1543
10:58:32
159.00
159.50
159.50
+6.00
1
1542
10:57:26
159.00
159.50
159.50
+6.00
1
1541
10:56:59
159.00
159.50
159.50
+6.00
1
1540
10:56:55
159.00
159.50
159.50
+6.00
1
1539
10:56:40
158.50
159.00
159.00
+5.50
2
1538
10:56:23
158.50
159.00
159.00
+5.50
1
1536
10:55:56
158.50
159.00
159.00
+5.50
1
1535
10:55:14
158.50
159.00
159.00
+5.50
1
1534
10:54:35
158.50
159.00
159.00
+5.50
1
1533
10:54:25
158.50
159.00
159.00
+5.50
1
1532
10:53:11
158.50
159.00
158.50
+5.00
1
1531
10:53:03
158.50
159.00
158.50
+5.00
1
1530
10:52:51
158.50
159.00
159.00
+5.50
1
1529
10:52:37
158.50
159.00
159.00
+5.50
1
1528
10:52:35
158.50
159.00
159.00
+5.50
1
1527
10:52:19
158.50
159.00
159.00
+5.50
1
1526
10:51:57
158.50
159.00
159.00
+5.50
1
1525
10:51:54
158.50
159.00
159.00
+5.50
1
1524
10:51:09
158.50
159.00
158.50
+5.00
1
1523
10:48:22
158.50
159.00
158.50
+5.00
2
1522
10:45:57
158.50
159.00
158.50
+5.00
1
1520
10:44:14
158.50
159.00
158.50
+5.00
1
1519
10:43:09
158.00
158.50
158.50
+5.00
1
1518
10:42:50
158.00
158.50
158.50
+5.00
2
1517
10:42:47
158.00
158.50
158.50
+5.00
1
1515
10:42:05
158.00
158.50
158.50
+5.00
1
1514
10:41:50
158.00
158.50
158.50
+5.00
1
1513
10:41:41
158.50
159.00
158.50
+5.00
1
1512
10:41:41
158.50
159.00
158.50
+5.00
2
1511
10:41:30
158.50
159.00
158.50
+5.00
1
1509
10:41:20
158.50
159.00
158.50
+5.00
1
1508
10:40:51
158.50
159.00
158.50
+5.00
1
1507
10:40:25
158.50
159.00
158.50
+5.00
1
1506
10:40:01
158.50
159.00
159.00
+5.50
1
1505
10:40:00
158.50
159.00
158.50
+5.00
1
1504
10:39:47
158.50
159.00
158.50
+5.00
1
1503
10:39:45
158.50
159.00
158.50
+5.00
1
1502
10:39:30
158.50
159.00
158.50
+5.00
1
1501
10:39:25
158.50
159.00
158.50
+5.00
1
1500
10:37:57
158.50
159.00
158.50
+5.00
1
1499
10:37:47
158.50
159.00
158.50
+5.00
1
1498
10:37:22
158.50
159.00
158.50
+5.00
1
1497
10:36:21
158.50
159.00
158.50
+5.00
1
1496
10:35:30
158.50
159.00
158.50
+5.00
1
1495
10:34:31
158.50
159.50
159.50
+6.00
1
1494
10:34:06
159.00
159.50
159.00
+5.50
1
1493
10:33:55
159.00
159.50
159.00
+5.50
1
1492
10:33:40
159.00
159.50
159.00
+5.50
1
1491
10:33:40
159.00
159.50
159.00
+5.50
1
1490
10:32:45
159.00
159.50
159.00
+5.50
1
1489
10:31:50
159.00
159.50
159.00
+5.50
1
1488
10:30:50
159.00
159.50
159.00
+5.50
1
1487
10:30:50
159.00
159.50
159.00
+5.50
1
1486
10:30:13
159.00
159.50
159.00
+5.50
1
1485
10:29:55
159.00
159.50
159.00
+5.50
1
1484
10:29:51
159.00
159.50
159.00
+5.50
2
1483
10:28:55
159.00
159.50
159.00
+5.50
1
1481
10:28:37
159.00
159.50
159.50
+6.00
1
1480
10:28:32
159.00
159.50
159.50
+6.00
1
1479
10:28:29
159.00
159.50
159.50
+6.00
3
1478
10:28:24
159.00
159.50
159.50
+6.00
1
1475
10:28:18
158.50
159.00
159.00
+5.50
5
1474
10:28:03
158.50
159.00
158.50
+5.00
1
1469
10:27:09
158.00
158.50
158.50
+5.00
1
1468
10:27:09
158.00
158.50
158.50
+5.00
2
1467
10:26:56
158.50
159.00
158.50
+5.00
1
1465
10:26:55
158.50
159.00
158.50
+5.00
1
1464
10:26:34
158.50
159.00
158.50
+5.00
1
1463
10:26:15
158.50
159.00
158.50
+5.00
1
1462
10:25:57
158.50
159.00
158.50
+5.00
1
1461
10:25:39
158.50
159.00
158.50
+5.00
2
1460
10:25:26
159.00
159.50
159.00
+5.50
1
1458
10:25:26
159.00
159.50
159.00
+5.50
1
1457
10:25:09
159.00
159.50
159.00
+5.50
1
1456
10:25:06
159.00
159.50
159.00
+5.50
1
1455
10:24:56
159.00
159.50
159.00
+5.50
1
1454
10:24:32
159.00
159.50
159.00
+5.50
1
1453
10:23:58
159.00
159.50
159.50
+6.00
1
1452
10:23:58
159.00
159.50
159.00
+5.50
1
1451
10:23:57
159.00
159.50
159.00
+5.50
1
1450
10:23:29
159.00
159.50
159.00
+5.50
1
1449
10:23:03
159.00
159.50
159.50
+6.00
1
1448
10:22:45
159.50
160.00
159.50
+6.00
2
1447
10:22:30
159.50
160.00
159.50
+6.00
1
1445
10:22:11
159.50
160.00
159.50
+6.00
2
1444
10:21:20
159.50
160.00
160.00
+6.50
1
1442
10:21:07
159.50
160.00
160.00
+6.50
1
1441
10:20:51
159.50
160.00
160.00
+6.50
2
1440
10:20:41
159.50
160.00
160.00
+6.50
4
1438
10:20:40
159.50
160.00
160.00
+6.50
2
1434
10:19:49
159.50
160.00
160.00
+6.50
1
1432
10:19:36
160.00
160.50
160.00
+6.50
7
1431
10:19:31
160.00
160.50
160.00
+6.50
1
1424
10:19:07
160.00
160.50
160.50
+7.00
1
1423
10:19:05
160.00
160.50
160.00
+6.50
1
1422
10:19:01
160.00
160.50
160.50
+7.00
1
1421
10:19:00
160.00
160.50
160.50
+7.00
1
1420
10:18:58
160.00
160.50
160.50
+7.00
1
1419
10:18:57
160.00
160.50
160.50
+7.00
1
1418
10:18:54
160.00
160.50
160.50
+7.00
1
1417
10:18:52
160.00
160.50
160.50
+7.00
1
1416
10:18:50
160.00
160.50
160.50
+7.00
1
1415
10:18:40
160.00
160.50
160.50
+7.00
3
1414
10:18:33
160.00
160.50
160.50
+7.00
1
1411
10:18:29
160.00
160.50
160.50
+7.00
1
1410
10:18:19
160.00
160.50
160.50
+7.00
3
1409
10:18:10
160.00
160.50
160.50
+7.00
1
1406
10:18:09
160.50
161.00
160.50
+7.00
8
1405
10:18:08
160.00
160.50
160.50
+7.00
6
1397
10:18:05
160.00
160.50
160.50
+7.00
2
1391
10:18:05
160.00
160.50
160.50
+7.00
10
1389
10:18:01
160.00
160.50
160.00
+6.50
2
1379
10:17:59
160.00
160.50
160.50
+7.00
1
1377
10:17:55
160.00
160.50
160.50
+7.00
2
1376
10:17:55
160.00
160.50
160.50
+7.00
1
1374
10:17:53
160.00
160.50
160.50
+7.00
1
1373
10:17:48
160.00
160.50
160.50
+7.00
1
1372
10:17:43
160.00
160.50
160.50
+7.00
1
1371
10:17:43
160.00
160.50
160.50
+7.00
2
1370
10:17:38
160.00
160.50
160.50
+7.00
1
1368
10:17:27
160.00
160.50
160.00
+6.50
1
1367
10:17:23
159.50
160.50
160.50
+7.00
1
1366
10:17:23
160.00
160.50
160.00
+6.50
1
1365
10:17:14
160.00
160.50
160.00
+6.50
2
1364
10:17:02
159.50
160.00
160.00
+6.50
1
1362
10:16:54
159.50
160.00
160.00
+6.50
2
1361
10:16:50
159.50
160.00
160.00
+6.50
1
1359
10:16:50
159.50
160.00
160.00
+6.50
2
1358
10:16:45
159.50
160.00
160.00
+6.50
2
1356
10:16:38
159.50
160.00
160.00
+6.50
2
1354
10:16:07
159.00
159.50
159.50
+6.00
2
1352
10:16:01
159.50
160.00
159.50
+6.00
4
1350
10:15:44
159.50
160.00
159.50
+6.00
1
1346
10:15:38
159.50
160.50
159.50
+6.00
1
1345
10:15:35
160.00
160.50
160.00
+6.50
1
1344
10:15:25
160.00
160.50
160.00
+6.50
1
1343
10:15:25
160.00
160.50
160.00
+6.50
3
1342
10:15:24
160.00
160.50
160.00
+6.50
1
1339
10:15:21
160.00
160.50
160.00
+6.50
1
1338
10:15:21
160.00
160.50
160.00
+6.50
1
1337
10:15:18
160.00
160.50
160.50
+7.00
2
1336
10:15:18
160.00
160.50
160.00
+6.50
2
1334
10:15:11
160.00
160.50
160.00
+6.50
1
1332
10:15:07
160.00
160.50
160.50
+7.00
1
1331
10:15:02
160.00
160.50
160.00
+6.50
1
1330
10:15:01
160.00
160.50
160.00
+6.50
1
1329
10:14:59
160.00
160.50
160.00
+6.50
1
1328
10:14:56
160.00
160.50
160.00
+6.50
1
1327
10:14:50
160.00
160.50
160.50
+7.00
2
1326
10:14:49
160.00
160.50
160.00
+6.50
1
1324
10:14:38
160.00
160.50
160.50
+7.00
1
1323
10:14:38
160.00
160.50
160.00
+6.50
1
1322
10:14:35
160.00
160.50
160.50
+7.00
1
1321
10:14:31
160.00
160.50
160.50
+7.00
1
1320
10:14:29
159.50
160.50
160.50
+7.00
1
1319
10:14:29
159.50
160.50
160.50
+7.00
1
1318
10:14:26
159.50
160.50
160.50
+7.00
1
1317
10:14:24
160.00
160.50
160.00
+6.50
1
1316
10:14:23
160.00
161.00
160.00
+6.50
15
1315
10:14:23
160.50
161.00
160.50
+7.00
1
1300
10:14:21
160.00
160.50
160.50
+7.00
1
1299
10:14:19
160.00
160.50
160.50
+7.00
1
1298
10:14:16
160.00
160.50
160.50
+7.00
1
1297
10:14:14
160.00
160.50
160.50
+7.00
1
1296
10:14:14
160.00
161.00
161.00
+7.50
1
1295
10:14:12
160.00
161.00
161.00
+7.50
1
1294
10:14:12
160.50
161.00
160.50
+7.00
10
1293
10:14:07
160.00
161.00
161.00
+7.50
1
1283
10:14:07
160.50
161.00
160.50
+7.00
1
1282
10:14:05
160.00
161.00
160.00
+6.50
1
1281
10:14:04
160.00
161.00
161.00
+7.50
1
1280
10:13:59
160.00
161.00
161.00
+7.50
1
1279
10:13:55
160.00
161.00
160.00
+6.50
2
1278
10:13:54
160.00
160.50
160.50
+7.00
17
1276
10:13:50
160.00
160.50
160.00
+6.50
1
1259
10:13:50
160.00
160.50
160.50
+7.00
1
1258
10:13:45
159.50
160.50
160.50
+7.00
1
1257
10:13:45
160.00
160.50
160.00
+6.50
4
1256
10:13:43
160.00
160.50
160.00
+6.50
5
1252
10:13:40
159.50
160.00
160.00
+6.50
31
1247
10:13:40
159.50
160.00
160.00
+6.50
3
1216
10:13:39
159.50
160.00
159.50
+6.00
1
1213
10:13:39
159.50
160.00
160.00
+6.50
2
1212
10:13:39
159.50
160.00
160.00
+6.50
20
1210
10:13:39
159.50
160.00
160.00
+6.50
1
1190
10:13:38
159.50
160.00
160.00
+6.50
2
1189
10:13:36
159.50
160.00
160.00
+6.50
1
1187
10:13:34
159.50
160.00
160.00
+6.50
1
1186
10:13:33
159.50
160.00
160.00
+6.50
1
1185
10:13:28
159.50
160.00
160.00
+6.50
1
1184
10:13:26
159.50
160.00
159.50
+6.00
1
1183
10:13:25
159.50
160.00
160.00
+6.50
1
1182
10:13:23
159.50
160.00
160.00
+6.50
1
1181
10:13:23
159.50
160.00
159.50
+6.00
1
1180
10:13:18
159.50
160.00
160.00
+6.50
1
1179
10:13:13
159.00
159.50
159.50
+6.00
1
1178
10:13:12
159.00
159.50
159.50
+6.00
1
1177
10:13:12
159.00
159.50
159.50
+6.00
1
1176
10:13:12
159.00
159.50
159.50
+6.00
1
1175
10:13:09
159.00
159.50
159.50
+6.00
9
1174
10:13:09
159.00
159.50
159.50
+6.00
1
1165
10:13:08
159.00
159.50
159.50
+6.00
1
1164
10:13:04
159.00
159.50
159.50
+6.00
1
1163
10:12:59
159.00
159.50
159.50
+6.00
1
1162
10:12:58
159.00
159.50
159.50
+6.00
1
1161
10:12:54
159.00
159.50
159.50
+6.00
1
1160
10:12:53
159.00
159.50
159.50
+6.00
1
1159
10:12:52
159.00
159.50
159.50
+6.00
1
1158
10:12:50
159.00
159.50
159.50
+6.00
3
1157
10:12:49
159.00
159.50
159.50
+6.00
1
1154
10:12:47
159.00
159.50
159.50
+6.00
2
1153
10:12:44
159.50
160.00
159.50
+6.00
27
1151
10:12:44
159.50
160.00
160.00
+6.50
2
1124
10:12:43
159.50
160.00
160.00
+6.50
8
1122
10:12:41
159.50
160.00
160.00
+6.50
1
1114
10:12:38
159.50
160.00
160.00
+6.50
2
1113
10:12:38
159.50
160.00
160.00
+6.50
3
1111
10:12:37
159.50
160.00
160.00
+6.50
2
1108
10:12:36
159.00
159.50
159.50
+6.00
27
1106
10:12:35
159.00
159.50
159.50
+6.00
2
1079
10:12:35
159.00
159.50
159.50
+6.00
1
1077
10:12:33
159.00
159.50
159.50
+6.00
2
1076
10:12:33
159.00
159.50
159.50
+6.00
2
1074
10:12:32
159.00
159.50
159.50
+6.00
2
1072
10:12:32
159.00
159.50
159.50
+6.00
2
1070
10:12:32
159.00
159.50
159.50
+6.00
13
1068
10:12:32
159.00
159.50
159.50
+6.00
5
1055
10:12:32
158.50
159.50
159.50
+6.00
1
1050
10:12:30
158.50
159.50
159.50
+6.00
1
1049
10:12:29
159.00
159.50
159.00
+5.50
1
1048
10:12:25
158.50
159.50
159.50
+6.00
1
1047
10:12:24
158.50
159.50
158.50
+5.00
1
1046
10:12:24
158.50
159.50
158.50
+5.00
1
1045
10:12:20
158.50
159.00
159.00
+5.50
20
1044
10:12:20
158.50
159.00
159.00
+5.50
10
1024
10:12:16
158.50
159.00
158.50
+5.00
1
1014
10:11:41
158.50
159.00
158.50
+5.00
1
1013
10:11:40
158.50
159.00
159.00
+5.50
1
1012
10:11:32
158.50
159.00
159.00
+5.50
2
1011
10:11:25
158.00
159.00
158.00
+4.50
4
1009
10:11:24
158.00
158.50
158.50
+5.00
1
1005
10:11:13
158.00
158.50
158.50
+5.00
1
1004
10:11:02
158.00
159.00
158.00
+4.50
1
1003
10:11:01
158.00
159.00
159.00
+5.50
1
1002
10:10:59
158.00
159.00
159.00
+5.50
1
1001
10:10:53
158.00
158.50
158.50
+5.00
1
1000
10:10:50
158.00
159.00
159.00
+5.50
1
999
10:10:44
158.00
158.50
158.50
+5.00
1
998
10:10:22
158.00
159.00
158.00
+4.50
5
997
10:10:02
158.00
159.00
158.00
+4.50
5
992
10:09:03
158.00
159.00
158.00
+4.50
1
987
10:08:54
158.00
159.00
159.00
+5.50
1
986
10:08:49
158.00
159.00
159.00
+5.50
1
985
10:08:49
158.50
159.00
158.50
+5.00
1
984
10:08:49
158.00
158.50
158.50
+5.00
3
983
10:08:49
158.00
158.50
158.50
+5.00
50
980
10:08:44
158.00
158.50
158.00
+4.50
1
930
10:08:32
157.50
158.00
158.00
+4.50
1
929
10:08:27
157.50
158.00
158.00
+4.50
1
928
10:08:19
157.50
158.00
158.00
+4.50
2
927
10:08:19
157.50
158.00
158.00
+4.50
1
925
10:07:52
157.50
158.00
158.00
+4.50
1
924
10:07:28
157.50
158.00
158.00
+4.50
1
923
10:06:59
157.50
158.00
158.00
+4.50
1
922
10:06:37
157.50
158.00
158.00
+4.50
1
921
10:06:35
157.50
158.00
158.00
+4.50
1
920
10:06:09
157.50
158.00
158.00
+4.50
1
919
10:06:08
157.50
158.00
158.00
+4.50
1
918
10:05:34
158.00
158.50
158.00
+4.50
1
917
10:05:30
157.50
158.00
158.00
+4.50
1
916
10:05:27
157.50
158.00
158.00
+4.50
5
915
10:05:27
157.50
158.00
158.00
+4.50
1
910
10:05:20
157.50
158.00
158.00
+4.50
1
909
10:04:14
157.50
158.00
157.50
+4.00
1
908
10:04:07
157.50
158.00
157.50
+4.00
3
907
10:03:28
157.50
158.00
157.50
+4.00
1
904
10:03:20
157.50
158.00
157.50
+4.00
1
903
10:03:10
157.50
158.00
158.00
+4.50
1
902
10:02:43
158.00
158.50
158.00
+4.50
1
901
10:02:37
158.00
158.50
158.00
+4.50
4
900
10:01:46
158.00
158.50
158.00
+4.50
2
896
10:01:22
158.00
158.50
158.00
+4.50
4
894
10:01:09
158.00
158.50
158.00
+4.50
1
890
10:00:56
158.00
158.50
158.50
+5.00
1
889
10:00:55
157.50
158.00
158.00
+4.50
6
888
10:00:47
157.50
158.00
157.50
+4.00
1
882
10:00:44
157.50
158.00
158.00
+4.50
2
881
10:00:09
157.50
158.00
158.00
+4.50
2
879
10:00:04
157.50
158.00
158.00
+4.50
4
877
09:59:51
157.50
158.00
158.00
+4.50
3
873
09:59:37
157.50
158.00
158.00
+4.50
1
870
09:58:59
158.00
158.50
158.00
+4.50
5
869
09:58:47
157.50
158.00
158.00
+4.50
3
864
09:58:38
157.50
158.00
158.00
+4.50
1
861
09:58:34
157.50
158.00
158.00
+4.50
2
860
09:58:27
157.50
158.00
158.00
+4.50
1
858
09:58:14
157.50
158.00
158.00
+4.50
1
857
09:57:54
157.50
158.00
158.00
+4.50
2
856
09:57:51
157.50
158.00
158.00
+4.50
1
854
09:57:25
157.50
158.00
158.00
+4.50
2
853
09:57:20
157.50
158.00
158.00
+4.50
5
851
09:57:14
157.50
158.00
158.00
+4.50
1
846
09:57:12
157.50
158.00
157.50
+4.00
1
845
09:57:04
157.50
158.00
158.00
+4.50
1
844
09:57:03
157.50
158.00
158.00
+4.50
1
843
09:57:01
157.50
158.00
158.00
+4.50
2
842
09:56:59
157.50
158.00
158.00
+4.50
1
840
09:56:54
157.50
158.00
158.00
+4.50
1
839
09:56:48
157.50
158.00
158.00
+4.50
1
838
09:56:43
157.50
158.50
158.50
+5.00
1
837
09:56:43
157.50
158.00
158.00
+4.50
6
836
09:56:43
157.50
158.00
158.00
+4.50
15
830
09:56:29
157.50
158.00
157.50
+4.00
1
815
09:56:29
157.50
158.00
158.00
+4.50
1
814
09:56:27
157.50
158.00
158.00
+4.50
1
813
09:56:24
157.50
158.00
158.00
+4.50
4
812
09:56:19
157.50
158.00
158.00
+4.50
3
808
09:55:54
157.50
158.00
158.00
+4.50
1
805
09:55:41
157.50
158.00
158.00
+4.50
6
804
09:55:32
157.50
158.00
158.00
+4.50
10
798
09:55:03
157.00
157.50
157.50
+4.00
1
788
09:54:56
157.00
157.50
157.50
+4.00
1
787
09:54:42
157.00
157.50
157.00
+3.50
1
786
09:54:28
157.00
157.50
157.50
+4.00
2
785
09:54:17
157.00
157.50
157.50
+4.00
1
783
09:54:09
157.00
157.50
157.50
+4.00
5
782
09:53:58
157.00
158.00
158.00
+4.50
1
777
09:53:54
157.00
158.00
158.00
+4.50
2
776
09:53:53
157.00
157.50
157.50
+4.00
1
774
09:53:35
157.00
157.50
157.00
+3.50
2
773
09:53:32
157.00
157.50
157.50
+4.00
4
771
09:53:32
157.00
157.50
157.50
+4.00
8
767
09:53:31
157.00
157.50
157.50
+4.00
2
759
09:53:31
157.00
157.50
157.50
+4.00
1
757
09:53:28
157.00
157.50
157.50
+4.00
9
756
09:53:18
156.50
157.00
157.00
+3.50
27
747
09:53:02
156.50
157.00
157.00
+3.50
1
720
09:52:50
156.00
157.00
156.00
+2.50
1
719
09:52:50
156.00
157.00
156.00
+2.50
1
718
09:52:44
156.00
156.50
156.50
+3.00
3
717
09:52:44
156.00
156.50
156.50
+3.00
7
714
09:52:38
156.00
156.50
156.50
+3.00
1
707
09:52:34
156.00
156.50
156.50
+3.00
1
706
09:52:21
156.00
156.50
156.00
+2.50
5
705
09:52:17
156.00
156.50
156.50
+3.00
3
700
09:50:16
156.00
156.50
156.00
+2.50
1
697
09:50:03
156.00
156.50
156.00
+2.50
1
696
09:49:51
156.00
156.50
156.00
+2.50
1
695
09:49:14
156.00
156.50
156.00
+2.50
1
694
09:48:55
155.50
156.50
156.50
+3.00
1
693
09:48:53
155.50
156.50
156.50
+3.00
1
692
09:48:48
155.50
156.00
156.00
+2.50
1
691
09:48:48
155.50
156.00
156.00
+2.50
1
690
09:48:35
155.50
156.00
156.00
+2.50
1
689
09:48:32
156.00
156.50
156.00
+2.50
1
688
09:48:15
155.50
156.00
156.00
+2.50
3
687
09:48:15
155.50
156.00
156.00
+2.50
10
684
09:48:08
155.50
156.00
155.50
+2.00
1
674
09:48:00
155.50
156.00
156.00
+2.50
2
673
09:48:00
155.50
156.00
156.00
+2.50
1
671
09:47:54
155.50
156.00
156.00
+2.50
1
670
09:47:11
155.50
156.00
155.50
+2.00
2
669
09:47:02
155.50
156.00
155.50
+2.00
1
667
09:46:54
155.50
156.00
155.50
+2.00
1
666
09:46:13
156.00
156.50
156.00
+2.50
15
665
09:46:08
156.00
156.50
156.00
+2.50
3
650
09:46:01
156.00
156.50
156.00
+2.50
10
647
09:45:55
156.00
156.50
156.00
+2.50
1
637
09:45:42
156.00
156.50
156.50
+3.00
1
636
09:44:52
156.00
156.50
156.50
+3.00
2
635
09:44:44
156.00
156.50
156.00
+2.50
1
633
09:44:23
156.50
157.00
156.50
+3.00
1
632
09:44:19
156.50
157.00
156.50
+3.00
1
631
09:44:19
156.50
157.00
157.00
+3.50
1
630
09:43:12
156.50
157.00
156.50
+3.00
1
629
09:43:05
156.00
156.50
156.50
+3.00
1
628
09:42:15
156.00
156.50
156.50
+3.00
1
627
09:42:12
156.00
156.50
156.00
+2.50
1
626
09:41:42
156.00
156.50
156.00
+2.50
2
625
09:41:15
156.50
157.00
156.50
+3.00
4
623
09:41:15
156.50
157.00
156.50
+3.00
1
619
09:40:44
156.50
157.00
156.50
+3.00
1
618
09:40:32
157.00
157.50
157.00
+3.50
4
617
09:40:25
157.00
157.50
157.00
+3.50
1
613
09:40:23
157.00
157.50
157.00
+3.50
2
612
09:40:19
157.00
157.50
157.00
+3.50
1
610
09:40:12
157.00
157.50
157.50
+4.00
1
609
09:40:06
157.00
157.50
157.50
+4.00
1
608
09:39:23
157.00
157.50
157.50
+4.00
1
607
09:39:07
157.00
157.50
157.50
+4.00
1
606
09:39:04
157.00
157.50
157.50
+4.00
2
605
09:38:54
156.50
157.00
157.00
+3.50
5
603
09:38:51
156.50
157.00
157.00
+3.50
1
598
09:38:23
156.50
157.00
157.00
+3.50
1
597
09:38:09
156.50
157.00
157.00
+3.50
3
596
09:37:51
156.50
157.00
156.50
+3.00
1
593
09:37:34
156.00
157.00
157.00
+3.50
1
592
09:37:08
156.00
156.50
156.50
+3.00
12
591
09:37:08
156.00
156.50
156.50
+3.00
10
579
09:36:29
156.00
156.50
156.00
+2.50
2
569
09:36:05
156.00
156.50
156.00
+2.50
2
567
09:35:52
156.00
156.50
156.00
+2.50
1
565
09:35:50
156.00
156.50
156.00
+2.50
2
564
09:35:31
155.50
156.50
155.50
+2.00
1
562
09:35:29
155.50
156.00
156.00
+2.50
7
561
09:35:29
155.50
156.00
156.00
+2.50
2
554
09:35:17
155.50
156.00
156.00
+2.50
1
552
09:35:14
155.50
156.00
155.50
+2.00
1
551
09:35:12
155.50
156.00
156.00
+2.50
1
550
09:35:08
155.50
156.00
156.00
+2.50
1
549
09:34:29
156.00
156.50
156.00
+2.50
1
548
09:34:18
156.00
156.50
156.00
+2.50
1
547
09:34:00
156.00
156.50
156.00
+2.50
1
546
09:33:35
156.00
156.50
156.00
+2.50
1
545
09:33:26
156.00
156.50
156.00
+2.50
1
544
09:33:26
156.00
156.50
156.00
+2.50
5
543
09:33:13
156.00
156.50
156.50
+3.00
1
538
09:32:48
156.00
156.50
156.00
+2.50
2
537
09:32:43
156.50
157.00
156.50
+3.00
2
535
09:32:32
156.50
157.00
156.50
+3.00
1
533
09:32:18
156.50
157.00
156.50
+3.00
1
532
09:32:06
156.50
157.00
156.50
+3.00
1
531
09:31:57
157.00
157.50
157.00
+3.50
1
530
09:31:50
157.00
157.50
157.00
+3.50
2
529
09:31:43
157.00
157.50
157.00
+3.50
1
527
09:31:35
157.00
157.50
157.00
+3.50
5
526
09:31:31
157.00
157.50
157.00
+3.50
2
521
09:31:29
157.00
157.50
157.00
+3.50
1
519
09:31:11
157.00
158.00
157.00
+3.50
2
518
09:31:10
157.50
158.00
157.50
+4.00
7
516
09:31:00
157.50
158.00
157.50
+4.00
1
509
09:30:58
157.00
157.50
157.50
+4.00
2
508
09:30:38
157.50
158.00
157.50
+4.00
1
506
09:30:38
157.50
158.00
157.50
+4.00
1
505
09:30:34
157.50
158.00
157.50
+4.00
1
504
09:30:29
157.50
158.00
157.50
+4.00
1
503
09:30:17
157.00
157.50
157.50
+4.00
7
502
09:30:04
157.00
157.50
157.50
+4.00
5
495
09:29:37
157.50
158.00
157.50
+4.00
1
490
09:29:37
157.50
158.00
157.50
+4.00
2
489
09:29:33
157.50
158.00
157.50
+4.00
1
487
09:29:18
157.50
158.00
158.00
+4.50
1
486
09:29:11
157.50
158.00
158.00
+4.50
1
485
09:28:55
157.50
158.00
158.00
+4.50
1
484
09:28:54
157.50
158.00
158.00
+4.50
1
483
09:28:54
157.50
158.00
158.00
+4.50
1
482
09:28:46
158.00
158.50
158.00
+4.50
1
481
09:28:38
158.00
158.50
158.00
+4.50
1
480
09:28:29
158.00
158.50
158.00
+4.50
1
479
09:28:20
157.50
158.00
158.00
+4.50
1
478
09:28:14
157.50
158.00
158.00
+4.50
1
477
09:28:10
157.50
158.00
158.00
+4.50
1
476
09:28:04
157.50
158.00
158.00
+4.50
1
475
09:28:00
157.50
158.00
158.00
+4.50
2
474
09:27:54
157.50
158.00
158.00
+4.50
1
472
09:27:52
157.50
158.00
158.00
+4.50
1
471
09:27:49
157.50
158.00
158.00
+4.50
2
470
09:27:37
157.50
158.50
158.50
+5.00
2
468
09:27:37
157.50
158.00
158.00
+4.50
1
466
09:27:33
157.50
158.00
158.00
+4.50
3
465
09:27:32
157.50
158.00
158.00
+4.50
2
462
09:27:28
157.50
158.00
158.00
+4.50
2
460
09:27:26
157.50
158.00
158.00
+4.50
2
458
09:27:24
157.50
158.00
157.50
+4.00
1
456
09:27:23
157.50
158.00
158.00
+4.50
1
455
09:27:07
158.00
158.50
158.00
+4.50
1
454
09:27:05
158.00
158.50
158.00
+4.50
1
453
09:27:04
157.50
158.50
157.50
+4.00
1
452
09:27:03
158.00
158.50
158.00
+4.50
1
451
09:27:03
158.00
158.50
158.00
+4.50
1
450
09:27:02
158.00
158.50
158.00
+4.50
1
449
09:27:00
158.00
158.50
158.00
+4.50
1
448
09:27:00
157.50
158.00
158.00
+4.50
6
447
09:27:00
157.50
158.00
158.00
+4.50
2
441
09:26:57
157.50
158.00
158.00
+4.50
1
439
09:26:47
157.00
158.00
157.00
+3.50
2
438
09:26:46
157.00
158.00
158.00
+4.50
10
436
09:26:42
157.00
158.00
158.00
+4.50
2
426
09:26:40
157.00
158.00
157.00
+3.50
1
424
09:26:37
156.50
157.50
157.50
+4.00
1
423
09:26:31
156.50
158.00
158.00
+4.50
2
422
09:26:22
156.50
157.50
157.50
+4.00
1
420
09:26:21
156.50
157.50
157.50
+4.00
19
419
09:26:14
156.00
157.50
157.50
+4.00
1
400
09:26:11
156.00
157.50
156.00
+2.50
1
399
09:26:06
155.50
157.50
157.50
+4.00
1
398
09:26:04
155.50
157.00
157.00
+3.50
23
397
09:25:56
155.00
156.50
156.50
+3.00
1
374
09:25:49
155.00
156.50
156.50
+3.00
28
373
09:25:26
155.50
156.50
155.50
+2.00
1
345
09:25:24
155.50
156.00
156.00
+2.50
18
344
09:25:11
155.00
155.50
155.50
+2.00
4
326
09:25:05
155.00
155.50
155.00
+1.50
1
322
09:24:43
155.00
156.00
155.00
+1.50
1
321
09:24:43
155.50
156.00
155.50
+2.00
8
320
09:24:35
155.50
156.00
155.50
+2.00
1
312
09:24:14
155.50
156.00
155.50
+2.00
2
311
09:23:32
155.50
156.00
155.50
+2.00
1
309
09:23:29
155.50
156.00
155.50
+2.00
1
308
09:23:13
155.50
156.00
155.50
+2.00
1
307
09:22:59
155.50
156.00
156.00
+2.50
1
306
09:22:48
155.50
156.00
156.00
+2.50
1
305
09:22:38
155.50
156.00
156.00
+2.50
2
304
09:22:27
155.50
156.00
156.00
+2.50
1
302
09:22:20
155.50
156.00
156.00
+2.50
2
301
09:22:16
155.50
156.00
156.00
+2.50
1
299
09:21:53
156.00
156.50
156.00
+2.50
1
298
09:21:51
156.00
156.50
156.00
+2.50
2
297
09:21:51
156.00
156.50
156.00
+2.50
1
295
09:21:43
155.50
156.00
156.00
+2.50
2
294
09:21:36
155.50
156.00
156.00
+2.50
1
292
09:21:20
155.50
156.00
156.00
+2.50
1
291
09:21:14
155.50
156.00
156.00
+2.50
2
290
09:20:41
155.50
156.00
156.00
+2.50
2
288
09:20:27
155.50
156.00
156.00
+2.50
1
286
09:20:19
155.50
156.00
156.00
+2.50
2
285
09:20:08
155.50
156.00
156.00
+2.50
2
283
09:20:04
155.50
156.00
156.00
+2.50
1
281
09:19:39
155.50
156.00
156.00
+2.50
1
280
09:19:26
155.50
156.00
156.00
+2.50
1
279
09:19:24
155.50
156.00
156.00
+2.50
1
278
09:19:24
155.50
156.00
156.00
+2.50
1
277
09:19:11
155.00
156.00
156.00
+2.50
1
276
09:19:05
155.00
156.00
156.00
+2.50
1
275
09:19:02
155.00
156.00
156.00
+2.50
1
274
09:19:01
155.00
156.00
156.00
+2.50
1
273
09:18:59
155.00
156.00
156.00
+2.50
1
272
09:18:55
155.00
156.00
156.00
+2.50
1
271
09:18:49
155.00
156.00
155.00
+1.50
1
270
09:18:42
155.00
155.50
155.50
+2.00
2
269
09:18:41
155.00
155.50
155.50
+2.00
1
267
09:18:30
155.00
155.50
155.50
+2.00
1
266
09:18:14
155.00
155.50
155.50
+2.00
1
265
09:18:01
155.00
155.50
155.50
+2.00
1
264
09:17:55
155.00
155.50
155.50
+2.00
1
263
09:17:50
155.00
155.50
155.00
+1.50
1
262
09:17:42
155.50
156.00
155.50
+2.00
1
261
09:17:27
155.00
155.50
155.50
+2.00
1
260
09:17:23
155.00
155.50
155.50
+2.00
2
259
09:17:23
155.00
155.50
155.50
+2.00
1
257
09:17:16
155.00
155.50
155.50
+2.00
1
256
09:16:53
155.50
156.00
155.50
+2.00
2
255
09:16:52
155.00
155.50
155.50
+2.00
1
253
09:16:49
155.00
155.50
155.50
+2.00
1
252
09:16:49
155.00
155.50
155.50
+2.00
1
251
09:16:46
155.00
155.50
155.50
+2.00
1
250
09:16:46
155.00
155.50
155.50
+2.00
10
249
09:16:31
155.00
155.50
155.50
+2.00
2
239
09:16:30
155.00
155.50
155.50
+2.00
1
237
09:16:16
155.00
155.50
155.50
+2.00
1
236
09:16:09
155.00
155.50
155.50
+2.00
1
235
09:16:05
155.00
155.50
155.50
+2.00
1
234
09:16:02
155.00
155.50
155.50
+2.00
1
233
09:16:02
155.00
155.50
155.50
+2.00
1
232
09:15:55
155.00
155.50
155.50
+2.00
1
231
09:15:52
155.00
155.50
155.50
+2.00
1
230
09:15:52
155.00
155.50
155.50
+2.00
2
229
09:15:43
155.00
155.50
155.50
+2.00
1
227
09:15:11
154.00
155.50
155.50
+2.00
2
226
09:15:03
154.00
155.00
155.00
+1.50
14
224
09:15:03
154.00
155.00
155.00
+1.50
9
210
09:14:59
154.00
155.00
155.00
+1.50
7
201
09:14:58
154.00
154.50
154.50
+1.00
9
194
09:14:58
154.00
154.50
154.50
+1.00
20
185
09:13:24
153.50
154.50
154.50
+1.00
1
165
09:13:16
153.50
154.00
154.00
+0.50
1
164
09:13:00
153.50
154.00
154.00
+0.50
1
163
09:12:29
153.50
154.00
154.00
+0.50
1
162
09:11:52
154.00
154.50
154.00
+0.50
1
161
09:11:40
154.00
154.50
154.00
+0.50
1
160
09:11:36
154.00
154.50
154.00
+0.50
5
159
09:10:57
153.50
154.00
154.00
+0.50
8
154
09:10:45
153.50
154.00
154.00
+0.50
1
146
09:10:28
153.50
154.00
154.00
+0.50
1
145
09:10:17
153.50
154.00
154.00
+0.50
1
144
09:09:51
153.50
154.00
154.00
+0.50
1
143
09:09:03
153.50
154.00
154.00
+0.50
1
142
09:08:32
153.50
154.00
154.00
+0.50
1
141
09:08:20
153.50
154.00
154.00
+0.50
10
140
09:07:05
153.50
154.00
154.00
+0.50
1
130
09:06:50
153.50
154.00
154.00
+0.50
1
129
09:06:38
154.00
154.50
154.00
+0.50
1
128
09:06:37
154.00
154.50
154.00
+0.50
1
127
09:06:31
154.00
154.50
154.00
+0.50
1
126
09:06:15
154.00
154.50
154.00
+0.50
4
125
09:06:10
154.00
154.50
154.50
+1.00
1
121
09:05:51
153.50
154.50
154.50
+1.00
1
120
09:05:49
154.00
154.50
154.00
+0.50
1
119
09:05:29
154.00
154.50
154.00
+0.50
6
118
09:05:21
154.50
155.00
154.50
+1.00
6
112
09:05:16
154.50
155.00
154.50
+1.00
1
106
09:05:11
154.50
155.00
155.00
+1.50
1
105
09:05:08
154.50
155.00
154.50
+1.00
1
104
09:04:56
154.00
154.50
154.50
+1.00
5
103
09:04:52
154.00
155.00
155.00
+1.50
1
98
09:04:42
154.50
155.00
154.50
+1.00
1
97
09:04:39
154.50
155.00
154.50
+1.00
1
96
09:04:33
154.00
154.50
154.50
+1.00
1
95
09:04:30
154.00
154.50
154.50
+1.00
1
94
09:04:21
154.00
154.50
154.50
+1.00
1
93
09:04:16
154.00
154.50
154.50
+1.00
1
92
09:04:13
154.00
154.50
154.50
+1.00
1
91
09:04:09
154.00
154.50
154.50
+1.00
1
90
09:04:04
153.50
154.50
154.50
+1.00
1
89
09:03:55
153.50
154.50
154.50
+1.00
1
88
09:03:50
153.50
154.50
154.50
+1.00
1
87
09:03:41
154.00
154.50
154.00
+0.50
2
86
09:03:41
154.00
154.50
154.50
+1.00
1
84
09:03:34
153.00
154.50
154.50
+1.00
1
83
09:03:30
153.00
154.00
154.00
+0.50
1
82
09:03:30
153.00
154.00
154.00
+0.50
1
81
09:03:24
154.50
155.00
154.50
+1.00
3
80
09:03:24
153.00
154.50
154.50
+1.00
4
77
09:03:22
153.00
154.00
154.00
+0.50
1
73
09:03:20
154.00
154.50
154.00
+0.50
3
72
09:03:07
153.00
154.00
154.00
+0.50
1
69
09:03:00
153.50
154.00
154.00
+0.50
1
68
09:02:53
152.00
153.50
153.50
0
2
67
09:02:42
152.50
153.00
153.00
-0.50
2
65
09:02:42
152.50
153.00
153.00
-0.50
1
63
09:02:42
152.50
153.00
153.00
-0.50
1
62
09:02:09
152.00
152.50
152.50
-1.00
1
61
09:02:09
152.00
152.50
152.50
-1.00
1
60
09:01:54
151.00
151.50
151.50
-2.00
7
59
09:01:54
151.50
152.50
151.50
-2.00
1
52
09:01:37
151.00
151.50
151.50
-2.00
1
51
09:01:37
151.50
152.50
151.50
-2.00
4
50
09:01:18
152.00
152.50
151.50
-2.00
1
46
09:01:18
152.00
152.50
152.00
-1.50
1
45
09:01:07
151.50
152.50
151.50
-2.00
1
44
09:01:04
152.00
152.50
152.00
-1.50
1
43
09:00:48
151.50
152.50
151.50
-2.00
2
42
09:00:46
151.50
152.00
152.00
-1.50
2
40
09:00:46
151.50
152.00
152.00
-1.50
1
38
09:00:37
151.50
152.00
152.00
-1.50
1
37
09:00:15
151.00
151.50
151.50
-2.00
1
36
09:00:15
151.00
151.50
151.50
-2.00
1
35
09:00:10
--
--
151.50
-2.00
34
34
個股名稱
公準 出貨維持高檔
大成鋼 首季業績看旺
最近查詢
我的自選股
價量排行
虛擬交易所
‧
聯享 03/03除權
‧
精成科 續搭遠距商機
‧
神基 外資買超加持
‧
外資大賣超指數近月線 台股下週...
更多
加密貨幣
比特幣
BTC
45275.51
-1,064.25
-2.30%
以太幣
ETH
1371.07
-74.96
-5.18%
瑞波幣
XRP
0.418880
-0.01
-2.11%
比特幣現金
BCH
458.11
-26.40
-5.45%
萊特幣
LTC
160.68
-9.72
-5.70%
卡達幣
ADA
1.28
0.04
3.13%
波場幣
TRX
0.044509
0.00
-1.47%
恆星幣
XLM
0.409340
0.01
2.16%
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。