新聞
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
【台股盤中】塑化和記憶體強勢 台股盤中反彈拚站穩28000點
熱門
數發部：MyData線上服務915項 可申辦護照、社宅
更新報價
茂 矽
(2342)
半導體業
上市
中美晶
集團
32.25
▼-0.90
-2.71%
1.05
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.90
3,209
32.25
21
32.30
29
33.30
33.80
32.25
33.15
+ 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
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
32.25
32.30
32.25
-0.90
11
3209
13:30:00
32.20
32.30
32.25
-0.90
178
3198
13:24:58
32.30
32.35
32.35
-0.80
1
3020
13:24:57
32.25
32.35
32.35
-0.80
2
3019
13:24:56
32.25
32.35
32.35
-0.80
1
3017
13:24:56
32.30
32.35
32.25
-0.90
17
3016
13:24:56
32.30
32.35
32.30
-0.85
3
2999
13:24:55
32.30
32.35
32.30
-0.85
2
2996
13:24:49
32.30
32.35
32.35
-0.80
2
2994
13:24:38
32.30
32.35
32.30
-0.85
1
2992
13:24:24
32.30
32.35
32.35
-0.80
1
2991
13:24:22
32.30
32.35
32.30
-0.85
8
2990
13:24:22
32.30
32.35
32.30
-0.85
6
2982
13:24:05
32.30
32.35
32.30
-0.85
1
2976
13:23:54
32.30
32.35
32.30
-0.85
1
2975
13:23:16
32.30
32.35
32.35
-0.80
3
2974
13:22:51
32.30
32.35
32.30
-0.85
5
2971
13:22:50
32.30
32.35
32.35
-0.80
3
2966
13:22:23
32.30
32.35
32.30
-0.85
3
2963
13:22:20
32.30
32.35
32.35
-0.80
1
2960
13:22:08
32.30
32.35
32.30
-0.85
1
2959
13:22:05
32.30
32.35
32.30
-0.85
1
2958
13:21:53
32.30
32.35
32.30
-0.85
10
2957
13:21:51
32.30
32.35
32.30
-0.85
8
2947
13:21:41
32.30
32.35
32.30
-0.85
2
2939
13:21:24
32.30
32.35
32.30
-0.85
1
2937
13:21:22
32.30
32.35
32.30
-0.85
1
2936
13:21:16
32.30
32.35
32.35
-0.80
1
2935
13:21:13
32.30
32.35
32.35
-0.80
1
2934
13:21:10
32.30
32.35
32.35
-0.80
1
2933
13:21:07
32.30
32.35
32.35
-0.80
1
2932
13:21:05
32.30
32.35
32.30
-0.85
6
2931
13:21:05
32.30
32.35
32.35
-0.80
5
2925
13:20:48
32.30
32.35
32.30
-0.85
4
2920
13:20:14
32.30
32.35
32.35
-0.80
5
2916
13:19:48
32.30
32.35
32.35
-0.80
5
2911
13:19:44
32.35
32.40
32.35
-0.80
9
2906
13:19:26
32.35
32.40
32.35
-0.80
1
2897
13:19:21
32.30
32.35
32.35
-0.80
1
2896
13:19:17
32.30
32.35
32.35
-0.80
5
2895
13:18:41
32.35
32.40
32.35
-0.80
6
2890
13:18:41
32.30
32.35
32.35
-0.80
4
2884
13:18:40
32.30
32.35
32.35
-0.80
1
2880
13:18:18
32.30
32.35
32.35
-0.80
28
2879
13:17:58
32.30
32.35
32.35
-0.80
4
2851
13:17:58
32.30
32.35
32.35
-0.80
1
2847
13:17:58
32.30
32.35
32.35
-0.80
1
2846
13:17:58
32.35
32.40
32.35
-0.80
11
2845
13:17:54
32.40
32.45
32.40
-0.75
1
2834
13:17:52
32.35
32.40
32.40
-0.75
1
2833
13:17:52
32.40
32.45
32.40
-0.75
2
2832
13:17:05
32.35
32.45
32.35
-0.80
3
2830
13:16:58
32.35
32.45
32.35
-0.80
1
2827
13:16:19
32.35
32.45
32.35
-0.80
3
2826
13:15:58
32.35
32.45
32.35
-0.80
4
2823
13:15:46
32.35
32.45
32.35
-0.80
5
2819
13:15:27
32.40
32.45
32.35
-0.80
2
2814
13:15:27
32.40
32.45
32.40
-0.75
3
2812
13:15:25
32.40
32.45
32.40
-0.75
1
2809
13:15:09
32.40
32.45
32.40
-0.75
4
2808
13:14:59
32.40
32.45
32.40
-0.75
8
2804
13:14:09
32.40
32.45
32.45
-0.70
1
2796
13:14:00
32.45
32.50
32.45
-0.70
1
2795
13:14:00
32.45
32.50
32.45
-0.70
1
2794
13:13:42
32.40
32.50
32.40
-0.75
1
2793
13:13:29
32.40
32.50
32.40
-0.75
2
2792
13:13:16
32.40
32.50
32.40
-0.75
1
2790
13:13:11
32.40
32.45
32.45
-0.70
3
2789
13:13:01
32.40
32.45
32.40
-0.75
1
2786
13:12:47
32.40
32.45
32.40
-0.75
1
2785
13:12:36
32.40
32.45
32.40
-0.75
2
2784
13:12:35
32.40
32.45
32.40
-0.75
1
2782
13:12:28
32.40
32.50
32.40
-0.75
1
2781
13:12:10
32.40
32.50
32.40
-0.75
1
2780
13:11:53
32.40
32.50
32.40
-0.75
2
2779
13:11:03
32.40
32.50
32.50
-0.65
4
2777
13:10:59
32.45
32.50
32.45
-0.70
8
2773
13:09:18
32.40
32.50
32.50
-0.65
1
2765
13:09:18
32.40
32.45
32.45
-0.70
1
2764
13:09:13
32.40
32.45
32.45
-0.70
1
2763
13:09:11
32.40
32.45
32.45
-0.70
1
2762
13:09:07
32.40
32.45
32.45
-0.70
1
2761
13:08:29
32.40
32.50
32.50
-0.65
1
2760
13:08:25
32.45
32.50
32.45
-0.70
1
2759
13:08:22
32.45
32.50
32.45
-0.70
1
2758
13:08:17
32.45
32.50
32.45
-0.70
1
2757
13:08:10
32.45
32.50
32.45
-0.70
1
2756
13:08:05
32.45
32.50
32.45
-0.70
1
2755
13:07:56
32.45
32.50
32.45
-0.70
1
2754
13:07:50
32.45
32.50
32.45
-0.70
1
2753
13:07:25
32.45
32.50
32.50
-0.65
1
2752
13:06:38
32.45
32.50
32.50
-0.65
2
2751
13:06:34
32.45
32.50
32.50
-0.65
1
2749
13:06:14
32.40
32.50
32.50
-0.65
1
2748
13:06:13
32.40
32.45
32.45
-0.70
4
2747
13:06:13
32.40
32.45
32.45
-0.70
1
2743
13:06:10
32.40
32.45
32.45
-0.70
1
2742
13:06:10
32.40
32.45
32.45
-0.70
1
2741
13:06:07
32.40
32.45
32.45
-0.70
1
2740
13:05:44
32.40
32.45
32.45
-0.70
2
2739
13:05:00
32.40
32.45
32.45
-0.70
1
2737
13:04:57
32.40
32.45
32.45
-0.70
2
2736
13:04:13
32.40
32.45
32.45
-0.70
1
2734
13:03:58
32.40
32.45
32.45
-0.70
1
2733
13:02:25
32.35
32.40
32.40
-0.75
4
2732
13:01:50
32.35
32.40
32.35
-0.80
1
2728
13:00:17
32.35
32.45
32.35
-0.80
1
2727
13:00:08
32.35
32.45
32.35
-0.80
1
2726
13:00:03
32.35
32.40
32.40
-0.75
2
2725
12:59:28
32.35
32.40
32.40
-0.75
1
2723
12:59:19
32.35
32.40
32.40
-0.75
1
2722
12:59:15
32.35
32.40
32.40
-0.75
1
2721
12:58:13
32.35
32.40
32.35
-0.80
1
2720
12:56:00
32.30
32.40
32.30
-0.85
1
2719
12:55:31
32.30
32.40
32.30
-0.85
1
2718
12:55:24
32.30
32.40
32.30
-0.85
1
2717
12:55:21
32.30
32.35
32.35
-0.80
1
2716
12:54:46
32.30
32.35
32.30
-0.85
1
2715
12:54:02
32.30
32.35
32.30
-0.85
1
2714
12:53:50
32.30
32.35
32.30
-0.85
1
2713
12:53:46
32.30
32.35
32.35
-0.80
1
2712
12:52:09
32.35
32.40
32.35
-0.80
4
2711
12:51:33
32.35
32.40
32.35
-0.80
1
2707
12:50:59
32.35
32.40
32.30
-0.85
19
2706
12:50:59
32.35
32.40
32.35
-0.80
1
2687
12:49:14
32.35
32.40
32.30
-0.85
3
2686
12:49:14
32.35
32.40
32.35
-0.80
1
2683
12:49:03
32.35
32.40
32.35
-0.80
4
2682
12:48:56
32.35
32.40
32.40
-0.75
1
2678
12:48:56
32.35
32.40
32.30
-0.85
6
2677
12:48:56
32.35
32.40
32.35
-0.80
4
2671
12:48:48
32.35
32.40
32.35
-0.80
3
2667
12:48:41
32.35
32.40
32.40
-0.75
1
2664
12:48:32
32.35
32.40
32.40
-0.75
2
2663
12:47:13
32.35
32.40
32.40
-0.75
2
2661
12:47:05
32.35
32.40
32.35
-0.80
1
2659
12:46:59
32.35
32.40
32.35
-0.80
8
2658
12:46:26
32.35
32.40
32.40
-0.75
1
2650
12:46:24
32.35
32.40
32.35
-0.80
4
2649
12:43:31
32.30
32.35
32.35
-0.80
14
2645
12:43:31
32.30
32.35
32.35
-0.80
32
2631
12:43:31
32.30
32.35
32.35
-0.80
1
2599
12:43:27
32.35
32.40
32.35
-0.80
11
2598
12:43:25
32.35
32.40
32.40
-0.75
1
2587
12:42:40
32.35
32.40
32.35
-0.80
6
2586
12:40:41
32.35
32.40
32.35
-0.80
1
2580
12:40:12
32.35
32.40
32.35
-0.80
1
2579
12:39:16
32.35
32.40
32.30
-0.85
1
2578
12:39:16
32.35
32.40
32.35
-0.80
1
2577
12:39:02
32.35
32.40
32.35
-0.80
1
2576
12:38:28
32.30
32.40
32.30
-0.85
1
2575
12:38:21
32.35
32.40
32.35
-0.80
1
2574
12:37:52
32.30
32.35
32.35
-0.80
2
2573
12:37:49
32.30
32.35
32.35
-0.80
2
2571
12:37:46
32.30
32.35
32.35
-0.80
2
2569
12:37:08
32.35
32.40
32.35
-0.80
1
2567
12:36:38
32.40
32.45
32.40
-0.75
4
2566
12:36:24
32.30
32.40
32.40
-0.75
1
2562
12:35:54
32.30
32.40
32.40
-0.75
1
2561
12:35:41
32.35
32.40
32.35
-0.80
2
2560
12:35:26
32.30
32.35
32.35
-0.80
1
2558
12:35:24
32.30
32.35
32.30
-0.85
10
2557
12:34:22
32.30
32.35
32.35
-0.80
1
2547
12:33:20
32.35
32.40
32.35
-0.80
2
2546
12:32:14
32.35
32.40
32.30
-0.85
1
2544
12:32:14
32.35
32.40
32.35
-0.80
1
2543
12:32:06
32.35
32.40
32.35
-0.80
5
2542
12:29:39
32.35
32.40
32.35
-0.80
5
2537
12:29:36
32.35
32.40
32.35
-0.80
2
2532
12:29:01
32.35
32.40
32.35
-0.80
10
2530
12:28:12
32.40
32.50
32.40
-0.75
20
2520
12:25:54
32.45
32.50
32.45
-0.70
2
2500
12:24:33
32.45
32.50
32.45
-0.70
1
2498
12:24:33
32.45
32.50
32.45
-0.70
1
2497
12:23:52
32.45
32.50
32.45
-0.70
1
2496
12:23:22
32.45
32.50
32.45
-0.70
16
2495
12:23:22
32.40
32.45
32.45
-0.70
4
2479
12:23:10
32.35
32.40
32.40
-0.75
5
2475
12:22:46
32.35
32.40
32.40
-0.75
1
2470
12:20:29
32.35
32.40
32.35
-0.80
3
2469
12:20:13
32.35
32.40
32.35
-0.80
1
2466
12:20:04
32.30
32.35
32.35
-0.80
18
2465
12:20:00
32.30
32.35
32.30
-0.85
1
2447
12:19:31
32.30
32.35
32.30
-0.85
2
2446
12:18:43
32.30
32.35
32.30
-0.85
4
2444
12:18:32
32.30
32.35
32.35
-0.80
1
2440
12:16:52
32.35
32.40
32.35
-0.80
1
2439
12:16:17
32.35
32.40
32.35
-0.80
2
2438
12:15:04
32.35
32.40
32.35
-0.80
1
2436
12:14:22
32.30
32.35
32.35
-0.80
1
2435
12:14:16
32.35
32.40
32.35
-0.80
1
2434
12:14:13
32.35
32.40
32.35
-0.80
2
2433
12:13:56
32.35
32.40
32.35
-0.80
1
2431
12:12:55
32.35
32.40
32.35
-0.80
1
2430
12:12:48
32.35
32.40
32.35
-0.80
1
2429
12:12:22
32.30
32.35
32.35
-0.80
2
2428
12:12:16
32.35
32.40
32.35
-0.80
1
2426
12:12:00
32.35
32.40
32.35
-0.80
1
2425
12:09:05
32.30
32.40
32.30
-0.85
1
2424
12:08:54
32.30
32.40
32.30
-0.85
1
2423
12:08:34
32.30
32.40
32.30
-0.85
1
2422
12:08:16
32.30
32.40
32.40
-0.75
1
2421
12:01:01
32.30
32.45
32.30
-0.85
10
2420
11:59:23
32.25
32.30
32.30
-0.85
11
2410
11:59:23
32.30
32.35
32.30
-0.85
5
2399
11:58:57
32.30
32.35
32.30
-0.85
2
2394
11:57:56
32.30
32.35
32.25
-0.90
4
2392
11:57:56
32.30
32.35
32.30
-0.85
1
2388
11:57:12
32.30
32.35
32.25
-0.90
1
2387
11:57:12
32.30
32.35
32.30
-0.85
1
2386
11:56:13
32.30
32.35
32.30
-0.85
3
2385
11:55:57
32.30
32.35
32.30
-0.85
1
2382
11:55:17
32.35
32.45
32.35
-0.80
1
2381
11:54:49
32.30
32.45
32.30
-0.85
5
2380
11:54:47
32.35
32.45
32.35
-0.80
1
2375
11:54:45
32.30
32.35
32.35
-0.80
2
2374
11:54:45
32.30
32.35
32.35
-0.80
2
2372
11:53:52
32.30
32.35
32.30
-0.85
3
2370
11:53:45
32.25
32.30
32.30
-0.85
2
2367
11:53:42
32.30
32.35
32.30
-0.85
1
2365
11:52:15
32.25
32.30
32.30
-0.85
1
2364
11:51:58
32.25
32.30
32.25
-0.90
2
2363
11:51:56
32.25
32.30
32.25
-0.90
2
2361
11:51:46
32.30
32.35
32.25
-0.90
9
2359
11:51:46
32.30
32.35
32.30
-0.85
1
2350
11:51:05
32.30
32.35
32.30
-0.85
1
2349
11:51:02
32.30
32.35
32.30
-0.85
2
2348
11:51:00
32.30
32.35
32.30
-0.85
1
2346
11:50:25
32.30
32.40
32.30
-0.85
1
2345
11:50:23
32.25
32.30
32.30
-0.85
1
2344
11:50:20
32.25
32.40
32.40
-0.75
2
2343
11:50:18
32.25
32.30
32.30
-0.85
4
2341
11:50:18
32.25
32.30
32.30
-0.85
2
2337
11:50:16
32.25
32.30
32.30
-0.85
2
2335
11:50:07
32.25
32.30
32.30
-0.85
2
2333
11:49:58
32.25
32.30
32.30
-0.85
1
2331
11:49:52
32.30
32.40
32.30
-0.85
11
2330
11:49:50
32.30
32.40
32.30
-0.85
2
2319
11:49:50
32.30
32.40
32.30
-0.85
1
2317
11:49:48
32.30
32.40
32.30
-0.85
1
2316
11:49:27
32.30
32.40
32.30
-0.85
2
2315
11:49:01
32.35
32.40
32.30
-0.85
1
2313
11:49:01
32.35
32.40
32.35
-0.80
1
2312
11:49:01
32.35
32.40
32.35
-0.80
1
2311
11:48:38
32.35
32.40
32.35
-0.80
1
2310
11:48:38
32.35
32.40
32.35
-0.80
10
2309
11:48:26
32.40
32.45
32.40
-0.75
41
2299
11:47:05
32.45
32.50
32.45
-0.70
1
2258
11:46:51
32.45
32.50
32.45
-0.70
1
2257
11:46:31
32.45
32.50
32.45
-0.70
1
2256
11:45:58
32.45
32.50
32.45
-0.70
15
2255
11:43:44
32.50
32.55
32.50
-0.65
22
2240
11:43:19
32.55
32.60
32.55
-0.60
1
2218
11:42:22
32.55
32.60
32.55
-0.60
5
2217
11:40:55
32.55
32.60
32.60
-0.55
1
2212
11:39:57
32.60
32.65
32.60
-0.55
2
2211
11:38:06
32.60
32.65
32.60
-0.55
1
2209
11:38:06
32.55
32.60
32.60
-0.55
1
2208
11:37:39
32.55
32.65
32.55
-0.60
2
2207
11:37:30
32.55
32.60
32.60
-0.55
1
2205
11:36:22
32.50
32.55
32.55
-0.60
2
2204
11:34:54
32.45
32.50
32.50
-0.65
3
2202
11:34:43
32.45
32.50
32.50
-0.65
2
2199
11:34:33
32.45
32.50
32.50
-0.65
1
2197
11:33:15
32.45
32.50
32.45
-0.70
2
2196
11:32:29
32.45
32.50
32.50
-0.65
2
2194
11:32:19
32.45
32.50
32.50
-0.65
2
2192
11:32:14
32.45
32.50
32.50
-0.65
1
2190
11:32:04
32.45
32.50
32.50
-0.65
1
2189
11:31:45
32.45
32.50
32.45
-0.70
1
2188
11:30:51
32.40
32.45
32.45
-0.70
2
2187
11:30:51
32.40
32.45
32.45
-0.70
3
2185
11:30:49
32.40
32.45
32.45
-0.70
1
2182
11:30:48
32.40
32.45
32.45
-0.70
10
2181
11:30:45
32.40
32.45
32.45
-0.70
1
2171
11:30:44
32.40
32.45
32.45
-0.70
1
2170
11:30:36
32.40
32.45
32.45
-0.70
2
2169
11:30:19
32.40
32.45
32.45
-0.70
1
2167
11:30:13
32.40
32.45
32.45
-0.70
1
2166
11:29:46
32.40
32.45
32.45
-0.70
2
2165
11:29:05
32.40
32.45
32.45
-0.70
1
2163
11:28:58
32.40
32.45
32.45
-0.70
2
2162
11:28:39
32.40
32.45
32.40
-0.75
1
2160
11:28:19
32.40
32.45
32.40
-0.75
1
2159
11:27:42
32.40
32.45
32.40
-0.75
1
2158
11:27:39
32.40
32.45
32.40
-0.75
1
2157
11:27:22
32.40
32.45
32.40
-0.75
1
2156
11:27:15
32.40
32.45
32.40
-0.75
1
2155
11:27:15
32.40
32.45
32.40
-0.75
1
2154
11:27:15
32.40
32.45
32.40
-0.75
1
2153
11:27:01
32.40
32.45
32.40
-0.75
6
2152
11:26:45
32.40
32.45
32.45
-0.70
2
2146
11:26:42
32.40
32.45
32.45
-0.70
1
2144
11:26:42
32.40
32.45
32.40
-0.75
1
2143
11:26:36
32.40
32.45
32.45
-0.70
1
2142
11:26:21
32.40
32.45
32.45
-0.70
2
2141
11:26:18
32.40
32.45
32.40
-0.75
2
2139
11:26:01
32.40
32.45
32.40
-0.75
1
2137
11:25:39
32.45
32.50
32.45
-0.70
1
2136
11:25:17
32.40
32.50
32.50
-0.65
3
2135
11:25:10
32.45
32.50
32.45
-0.70
5
2132
11:25:09
32.45
32.50
32.45
-0.70
1
2127
11:25:04
32.50
32.55
32.50
-0.65
42
2126
11:25:04
32.50
32.55
32.50
-0.65
1
2084
11:24:51
32.50
32.55
32.55
-0.60
1
2083
11:24:46
32.55
32.65
32.55
-0.60
1
2082
11:24:46
32.55
32.65
32.55
-0.60
5
2081
11:24:22
32.55
32.60
32.55
-0.60
1
2076
11:24:14
32.55
32.65
32.55
-0.60
1
2075
11:24:13
32.50
32.55
32.55
-0.60
1
2074
11:24:05
32.55
32.60
32.55
-0.60
2
2073
11:24:02
32.50
32.55
32.55
-0.60
1
2071
11:23:57
32.50
32.55
32.55
-0.60
1
2070
11:23:49
32.55
32.60
32.55
-0.60
1
2069
11:23:49
32.55
32.60
32.55
-0.60
4
2068
11:23:49
32.55
32.60
32.55
-0.60
8
2064
11:23:49
32.55
32.60
32.55
-0.60
6
2056
11:23:46
32.55
32.60
32.60
-0.55
1
2050
11:23:26
32.60
32.65
32.60
-0.55
1
2049
11:23:04
32.60
32.65
32.60
-0.55
1
2048
11:23:03
32.60
32.65
32.60
-0.55
1
2047
11:23:01
32.60
32.65
32.60
-0.55
5
2046
11:22:58
32.60
32.65
32.65
-0.50
1
2041
11:22:54
32.60
32.65
32.60
-0.55
1
2040
11:22:52
32.60
32.70
32.60
-0.55
1
2039
11:22:46
32.60
32.65
32.60
-0.55
2
2038
11:22:30
32.65
32.70
32.65
-0.50
1
2036
11:22:14
32.60
32.65
32.60
-0.55
18
2035
11:22:14
32.60
32.65
32.60
-0.55
1
2017
11:21:39
32.65
32.70
32.65
-0.50
4
2016
11:21:39
32.60
32.65
32.65
-0.50
1
2012
11:21:34
32.60
32.65
32.65
-0.50
1
2011
11:21:34
32.60
32.65
32.65
-0.50
1
2010
11:21:25
32.60
32.65
32.65
-0.50
3
2009
11:21:18
32.60
32.65
32.65
-0.50
1
2006
11:21:04
32.65
32.70
32.65
-0.50
5
2005
11:20:55
32.70
32.75
32.70
-0.45
3
2000
11:20:51
32.65
32.70
32.70
-0.45
1
1997
11:20:51
32.65
32.70
32.65
-0.50
1
1996
11:20:09
32.70
32.80
32.70
-0.45
14
1995
11:19:46
32.65
32.80
32.80
-0.35
1
1981
11:19:42
32.65
32.75
32.75
-0.40
3
1980
11:19:24
32.65
32.75
32.75
-0.40
1
1977
11:19:07
32.60
32.65
32.65
-0.50
5
1976
11:19:01
32.60
32.65
32.65
-0.50
5
1971
11:18:59
32.60
32.65
32.65
-0.50
1
1966
11:18:16
32.55
32.60
32.60
-0.55
1
1965
11:17:58
32.55
32.65
32.65
-0.50
1
1964
11:17:53
32.60
32.65
32.60
-0.55
4
1963
11:17:53
32.60
32.65
32.60
-0.55
10
1959
11:17:44
32.60
32.65
32.65
-0.50
2
1949
11:17:22
32.60
32.65
32.65
-0.50
2
1947
11:17:20
32.60
32.65
32.60
-0.55
2
1945
11:16:56
32.60
32.65
32.60
-0.55
10
1943
11:16:55
32.60
32.75
32.60
-0.55
1
1933
11:16:38
32.65
32.75
32.65
-0.50
10
1932
11:16:36
32.60
32.75
32.60
-0.55
1
1922
11:16:28
32.60
32.75
32.60
-0.55
1
1921
11:16:17
32.60
32.75
32.60
-0.55
1
1920
11:16:08
32.60
32.75
32.60
-0.55
5
1919
11:16:02
32.65
32.75
32.65
-0.50
1
1914
11:16:02
32.60
32.65
32.65
-0.50
4
1913
11:15:44
32.60
32.65
32.60
-0.55
1
1909
11:15:36
32.60
32.65
32.60
-0.55
1
1908
11:15:27
32.60
32.70
32.60
-0.55
10
1907
11:14:56
32.60
32.70
32.60
-0.55
5
1897
11:13:59
32.60
32.65
32.65
-0.50
2
1892
11:13:47
32.60
32.65
32.60
-0.55
2
1890
11:13:40
32.60
32.65
32.60
-0.55
1
1888
11:13:36
32.65
32.70
32.65
-0.50
15
1887
11:13:36
32.65
32.70
32.65
-0.50
2
1872
11:13:35
32.65
32.70
32.65
-0.50
1
1870
11:13:34
32.65
32.70
32.65
-0.50
1
1869
11:13:04
32.65
32.70
32.65
-0.50
2
1868
11:12:36
32.70
32.75
32.70
-0.45
5
1866
11:12:34
32.70
32.75
32.70
-0.45
10
1861
11:12:12
32.70
32.75
32.70
-0.45
1
1851
11:12:11
32.70
32.75
32.70
-0.45
2
1850
11:12:01
32.75
32.80
32.75
-0.40
18
1848
11:11:22
32.80
32.90
32.80
-0.35
2
1830
11:11:22
32.80
32.90
32.80
-0.35
1
1828
11:10:43
32.75
32.80
32.80
-0.35
1
1827
11:10:17
32.75
32.80
32.75
-0.40
2
1826
11:08:58
32.70
32.75
32.75
-0.40
1
1824
11:08:57
32.70
32.75
32.75
-0.40
1
1823
11:08:53
32.70
32.75
32.75
-0.40
2
1822
11:08:32
32.70
32.75
32.75
-0.40
1
1820
11:08:27
32.75
32.85
32.75
-0.40
1
1819
11:08:18
32.75
32.85
32.75
-0.40
1
1818
11:08:08
32.80
32.85
32.80
-0.35
1
1817
11:07:58
32.80
32.90
32.80
-0.35
21
1816
11:07:58
32.80
32.85
32.85
-0.30
1
1795
11:07:20
32.80
32.85
32.85
-0.30
2
1794
11:07:07
32.80
32.85
32.85
-0.30
5
1792
11:06:41
32.80
32.85
32.80
-0.35
1
1787
11:06:37
32.80
32.85
32.85
-0.30
1
1786
11:06:33
32.80
32.85
32.85
-0.30
1
1785
11:06:05
32.80
32.85
32.85
-0.30
3
1784
11:04:33
32.80
32.90
32.80
-0.35
1
1781
11:04:33
32.85
32.90
32.85
-0.30
12
1780
11:04:33
32.85
32.90
32.85
-0.30
4
1768
11:03:57
32.85
32.90
32.85
-0.30
1
1764
11:03:43
32.85
32.90
32.90
-0.25
1
1763
11:03:36
32.85
32.90
32.90
-0.25
1
1762
11:03:15
32.85
32.90
32.90
-0.25
1
1761
11:02:40
32.85
32.90
32.90
-0.25
2
1760
11:02:33
32.90
32.95
32.90
-0.25
29
1758
11:02:33
32.90
32.95
32.90
-0.25
10
1729
11:02:26
32.95
33.00
32.95
-0.20
3
1719
11:02:06
32.95
33.00
32.95
-0.20
1
1716
11:01:06
32.95
33.00
32.95
-0.20
1
1715
11:01:02
32.95
33.00
32.95
-0.20
1
1714
11:00:41
32.95
33.00
32.95
-0.20
2
1713
11:00:25
32.95
33.00
32.95
-0.20
4
1711
11:00:25
32.95
33.00
32.95
-0.20
1
1707
11:00:24
32.95
33.00
33.00
-0.15
2
1706
10:59:57
33.00
33.05
33.00
-0.15
1
1704
10:59:57
33.00
33.05
33.00
-0.15
19
1703
10:59:57
33.00
33.05
33.00
-0.15
9
1684
10:59:57
33.00
33.05
33.00
-0.15
10
1675
10:59:23
33.00
33.05
33.05
-0.10
3
1665
10:59:16
33.00
33.05
33.05
-0.10
2
1662
10:59:03
33.05
33.10
33.05
-0.10
3
1660
10:54:42
33.00
33.10
33.10
-0.05
1
1657
10:54:40
33.00
33.10
33.00
-0.15
11
1656
10:54:01
33.05
33.10
33.05
-0.10
1
1645
10:53:22
33.05
33.10
33.05
-0.10
1
1644
10:53:22
33.05
33.10
33.05
-0.10
13
1643
10:53:22
33.10
33.15
33.10
-0.05
4
1630
10:53:02
33.10
33.15
33.10
-0.05
1
1626
10:51:31
33.10
33.20
33.10
-0.05
1
1625
10:50:59
33.10
33.20
33.10
-0.05
1
1624
10:50:41
33.10
33.20
33.10
-0.05
1
1623
10:49:38
33.05
33.10
33.10
-0.05
1
1622
10:48:42
33.10
33.20
33.10
-0.05
1
1621
10:46:03
33.05
33.10
33.10
-0.05
3
1620
10:45:26
33.05
33.10
33.10
-0.05
2
1617
10:45:05
33.10
33.20
33.10
-0.05
2
1615
10:44:09
33.10
33.15
33.15
0
1
1613
10:41:26
33.05
33.15
33.05
-0.10
5
1612
10:40:21
33.05
33.15
33.05
-0.10
2
1607
10:39:51
33.05
33.15
33.05
-0.10
5
1605
10:39:27
33.10
33.15
33.05
-0.10
5
1600
10:39:27
33.10
33.15
33.10
-0.05
1
1595
10:38:54
33.10
33.20
33.10
-0.05
7
1594
10:38:47
33.10
33.20
33.10
-0.05
2
1587
10:38:21
33.10
33.15
33.15
0
1
1585
10:38:08
33.10
33.20
33.10
-0.05
5
1584
10:37:54
33.10
33.15
33.15
0
9
1579
10:37:36
33.10
33.20
33.10
-0.05
1
1570
10:36:51
33.10
33.15
33.10
-0.05
4
1569
10:35:57
33.10
33.15
33.10
-0.05
1
1565
10:35:55
33.10
33.15
33.10
-0.05
1
1564
10:35:51
33.10
33.15
33.10
-0.05
1
1563
10:35:34
33.10
33.20
33.10
-0.05
1
1562
10:35:10
33.10
33.15
33.15
0
1
1561
10:33:51
33.15
33.25
33.15
0
12
1560
10:33:41
33.15
33.25
33.15
0
5
1548
10:33:25
33.15
33.25
33.25
+0.10
2
1543
10:32:45
33.20
33.25
33.20
+0.05
2
1541
10:31:24
33.15
33.20
33.20
+0.05
1
1539
10:30:21
33.20
33.25
33.20
+0.05
2
1538
10:29:45
33.20
33.25
33.20
+0.05
5
1536
10:28:40
33.15
33.20
33.20
+0.05
1
1531
10:28:14
33.20
33.25
33.20
+0.05
4
1530
10:27:44
33.20
33.25
33.20
+0.05
1
1526
10:26:47
33.15
33.20
33.20
+0.05
5
1525
10:26:47
33.20
33.25
33.20
+0.05
5
1520
10:26:31
33.20
33.25
33.20
+0.05
1
1515
10:26:19
33.20
33.25
33.20
+0.05
1
1514
10:25:55
33.25
33.30
33.25
+0.10
4
1513
10:25:35
33.30
33.35
33.30
+0.15
1
1509
10:25:19
33.30
33.35
33.30
+0.15
1
1508
10:24:22
33.30
33.35
33.30
+0.15
1
1507
10:24:11
33.30
33.35
33.35
+0.20
2
1506
10:23:44
33.25
33.35
33.35
+0.20
1
1504
10:23:41
33.25
33.35
33.35
+0.20
2
1503
10:23:32
33.25
33.35
33.35
+0.20
2
1501
10:23:12
33.30
33.35
33.30
+0.15
2
1499
10:22:32
33.30
33.35
33.35
+0.20
1
1497
10:22:24
33.30
33.35
33.35
+0.20
1
1496
10:21:30
33.30
33.35
33.35
+0.20
1
1495
10:21:23
33.35
33.40
33.35
+0.20
2
1494
10:20:46
33.35
33.40
33.40
+0.25
1
1492
10:19:12
33.35
33.40
33.35
+0.20
10
1491
10:19:11
33.35
33.40
33.35
+0.20
1
1481
10:18:51
33.35
33.40
33.35
+0.20
1
1480
10:18:15
33.35
33.45
33.35
+0.20
16
1479
10:18:06
33.40
33.45
33.40
+0.25
2
1463
10:17:30
33.45
33.50
33.45
+0.30
4
1461
10:17:06
33.45
33.50
33.50
+0.35
1
1457
10:17:02
33.45
33.50
33.45
+0.30
3
1456
10:17:02
33.35
33.45
33.45
+0.30
3
1453
10:17:02
33.35
33.40
33.40
+0.25
4
1450
10:17:02
33.35
33.40
33.40
+0.25
1
1446
10:16:57
33.35
33.40
33.40
+0.25
5
1445
10:16:42
33.35
33.50
33.35
+0.20
1
1440
10:16:41
33.35
33.50
33.50
+0.35
3
1439
10:16:41
33.35
33.50
33.50
+0.35
1
1436
10:16:33
33.35
33.45
33.45
+0.30
1
1435
10:16:27
33.35
33.45
33.45
+0.30
1
1434
10:16:20
33.45
33.50
33.45
+0.30
3
1433
10:16:20
33.35
33.45
33.45
+0.30
2
1430
10:16:12
33.35
33.45
33.45
+0.30
1
1428
10:15:45
33.40
33.45
33.40
+0.25
5
1427
10:15:45
33.30
33.40
33.45
+0.30
2
1422
10:15:45
33.30
33.40
33.40
+0.25
1
1420
10:15:37
33.30
33.40
33.40
+0.25
1
1419
10:15:35
33.30
33.40
33.40
+0.25
1
1418
10:15:34
33.30
33.40
33.40
+0.25
2
1417
10:15:29
33.30
33.40
33.40
+0.25
1
1415
10:15:25
33.30
33.35
33.35
+0.20
1
1414
10:15:21
33.25
33.30
33.30
+0.15
1
1413
10:15:20
33.25
33.35
33.35
+0.20
1
1412
10:15:18
33.25
33.30
33.30
+0.15
1
1411
10:15:18
33.25
33.30
33.30
+0.15
4
1410
10:15:14
33.25
33.30
33.30
+0.15
1
1406
10:15:14
33.30
33.35
33.30
+0.15
4
1405
10:15:03
33.25
33.35
33.35
+0.20
5
1401
10:15:02
33.25
33.30
33.30
+0.15
37
1396
10:15:02
33.20
33.25
33.25
+0.10
9
1359
10:14:16
33.10
33.20
33.20
+0.05
4
1350
10:14:16
33.10
33.20
33.20
+0.05
3
1346
10:13:04
33.10
33.20
33.20
+0.05
1
1343
10:11:53
33.15
33.20
33.20
+0.05
1
1342
10:11:15
33.10
33.15
33.15
0
1
1341
10:10:48
33.10
33.15
33.15
0
1
1340
10:10:35
33.15
33.20
33.15
0
2
1339
10:10:18
33.05
33.15
33.15
0
6
1337
10:10:07
33.05
33.15
33.05
-0.10
1
1331
10:10:02
33.05
33.10
33.10
-0.05
4
1330
10:10:02
33.10
33.15
33.10
-0.05
1
1326
10:09:31
33.10
33.15
33.10
-0.05
1
1325
10:08:51
33.05
33.10
33.10
-0.05
4
1324
10:08:51
33.05
33.10
33.10
-0.05
2
1320
10:07:09
33.10
33.15
33.10
-0.05
1
1318
10:06:41
33.10
33.15
33.10
-0.05
1
1317
10:05:47
33.05
33.10
33.10
-0.05
1
1316
10:03:43
33.10
33.15
33.10
-0.05
2
1315
10:02:05
33.10
33.15
33.15
0
1
1313
10:01:45
33.15
33.20
33.15
0
1
1312
10:00:58
33.20
33.25
33.20
+0.05
3
1311
10:00:58
33.20
33.25
33.20
+0.05
2
1308
10:00:58
33.20
33.25
33.20
+0.05
5
1306
10:00:43
33.20
33.25
33.25
+0.10
1
1301
10:00:31
33.20
33.25
33.25
+0.10
1
1300
10:00:29
33.20
33.25
33.25
+0.10
1
1299
10:00:11
33.20
33.25
33.25
+0.10
1
1298
10:00:05
33.20
33.25
33.25
+0.10
2
1297
09:59:51
33.20
33.25
33.25
+0.10
1
1295
09:59:41
33.20
33.25
33.25
+0.10
1
1294
09:58:54
33.20
33.25
33.25
+0.10
1
1293
09:58:37
33.20
33.25
33.20
+0.05
1
1292
09:58:08
33.20
33.25
33.25
+0.10
1
1291
09:58:04
33.20
33.25
33.25
+0.10
2
1290
09:57:45
33.20
33.25
33.20
+0.05
1
1288
09:57:40
33.10
33.20
33.20
+0.05
4
1287
09:57:40
33.10
33.20
33.20
+0.05
2
1283
09:57:34
33.10
33.15
33.15
0
2
1281
09:57:34
33.10
33.15
33.15
0
5
1279
09:57:05
33.00
33.10
33.10
-0.05
6
1274
09:56:17
32.90
32.95
32.95
-0.20
23
1268
09:56:16
33.05
33.10
32.95
-0.20
30
1245
09:56:16
33.05
33.10
33.00
-0.15
5
1215
09:56:16
33.05
33.10
33.05
-0.10
2
1210
09:55:20
33.05
33.10
33.05
-0.10
1
1208
09:54:27
33.00
33.05
33.05
-0.10
2
1207
09:54:03
33.05
33.10
33.05
-0.10
1
1205
09:52:39
32.95
33.05
33.05
-0.10
4
1204
09:52:13
32.95
33.05
32.95
-0.20
1
1200
09:50:22
32.95
33.05
32.95
-0.20
1
1199
09:50:12
32.95
33.05
33.05
-0.10
1
1198
09:50:11
33.00
33.05
33.00
-0.15
3
1197
09:49:57
33.00
33.05
33.00
-0.15
1
1194
09:49:50
33.00
33.05
33.00
-0.15
1
1193
09:49:33
33.00
33.15
33.00
-0.15
15
1192
09:48:23
33.05
33.15
33.05
-0.10
3
1177
09:47:42
33.00
33.05
33.05
-0.10
1
1174
09:47:42
33.05
33.15
33.05
-0.10
5
1173
09:46:56
33.05
33.10
33.10
-0.05
1
1168
09:46:38
33.10
33.15
33.10
-0.05
1
1167
09:46:28
33.05
33.10
33.10
-0.05
1
1166
09:46:25
33.10
33.15
33.10
-0.05
2
1165
09:46:15
33.10
33.15
33.10
-0.05
2
1163
09:45:47
33.15
33.20
33.15
0
5
1161
09:45:09
33.15
33.25
33.15
0
1
1156
09:45:07
33.20
33.25
33.20
+0.05
3
1155
09:45:07
33.15
33.20
33.20
+0.05
7
1152
09:42:30
33.20
33.25
33.20
+0.05
1
1145
09:42:06
33.20
33.25
33.20
+0.05
8
1144
09:42:06
33.15
33.20
33.20
+0.05
2
1136
09:41:52
33.15
33.20
33.20
+0.05
1
1134
09:41:19
33.15
33.20
33.15
0
4
1133
09:40:49
33.15
33.20
33.15
0
1
1129
09:40:44
33.15
33.20
33.15
0
1
1128
09:40:23
33.15
33.20
33.15
0
2
1127
09:39:17
33.10
33.15
33.15
0
1
1125
09:38:48
33.05
33.10
33.10
-0.05
3
1124
09:38:18
33.05
33.10
33.05
-0.10
1
1121
09:37:17
33.05
33.10
33.05
-0.10
2
1120
09:37:08
33.05
33.10
33.05
-0.10
1
1118
09:36:58
33.00
33.05
33.05
-0.10
8
1117
09:36:54
33.00
33.05
33.00
-0.15
7
1109
09:36:54
33.00
33.05
33.00
-0.15
1
1102
09:36:19
33.00
33.05
33.00
-0.15
1
1101
09:35:58
33.00
33.05
33.00
-0.15
1
1100
09:35:55
32.95
33.00
33.00
-0.15
1
1099
09:35:54
32.95
33.00
33.00
-0.15
2
1098
09:35:54
33.00
33.05
33.00
-0.15
3
1096
09:35:28
32.95
33.00
33.00
-0.15
1
1093
09:35:28
32.95
33.00
33.00
-0.15
3
1092
09:35:27
32.95
33.00
33.00
-0.15
1
1089
09:35:15
32.95
33.00
33.00
-0.15
2
1088
09:35:03
32.95
33.00
33.00
-0.15
3
1086
09:34:25
32.95
33.00
33.00
-0.15
1
1083
09:34:08
32.95
33.00
32.95
-0.20
4
1082
09:33:50
32.95
33.00
33.00
-0.15
1
1078
09:32:43
32.95
33.00
33.00
-0.15
2
1077
09:32:29
32.95
33.00
33.00
-0.15
2
1075
09:32:12
32.90
33.00
33.00
-0.15
5
1073
09:32:04
32.85
33.00
33.00
-0.15
2
1068
09:31:46
32.85
33.00
33.00
-0.15
1
1066
09:31:15
32.90
32.95
32.90
-0.25
1
1065
09:31:15
32.90
33.00
32.90
-0.25
1
1064
09:31:05
32.85
33.00
32.85
-0.30
1
1063
09:30:53
32.85
33.00
32.85
-0.30
1
1062
09:30:48
32.80
32.85
32.85
-0.30
9
1061
09:30:48
32.90
32.95
32.85
-0.30
7
1052
09:30:48
32.90
32.95
32.90
-0.25
3
1045
09:30:41
32.85
32.90
32.90
-0.25
2
1042
09:30:24
32.85
32.90
32.85
-0.30
1
1040
09:30:18
32.85
32.90
32.85
-0.30
5
1039
09:30:17
32.85
32.90
32.90
-0.25
2
1034
09:30:06
32.85
32.90
32.85
-0.30
1
1032
09:29:59
32.90
32.95
32.90
-0.25
2
1031
09:29:59
32.90
32.95
32.90
-0.25
1
1029
09:29:52
32.95
33.00
32.95
-0.20
1
1028
09:29:48
32.95
33.00
32.95
-0.20
2
1027
09:29:42
32.95
33.00
32.95
-0.20
1
1025
09:29:20
32.95
33.00
32.95
-0.20
1
1024
09:29:12
32.95
33.00
32.95
-0.20
1
1023
09:29:11
32.95
33.00
32.95
-0.20
1
1022
09:29:10
32.95
33.00
32.95
-0.20
1
1021
09:29:00
32.95
33.00
32.95
-0.20
1
1020
09:28:58
32.95
33.00
33.00
-0.15
1
1019
09:28:57
32.95
33.00
32.95
-0.20
2
1018
09:28:56
33.00
33.05
33.00
-0.15
15
1016
09:28:47
33.00
33.10
33.00
-0.15
1
1001
09:28:46
33.05
33.10
33.00
-0.15
2
1000
09:28:46
33.05
33.10
33.05
-0.10
2
998
09:28:33
33.00
33.05
33.05
-0.10
1
996
09:28:32
33.00
33.05
33.00
-0.15
5
995
09:28:25
33.05
33.10
33.05
-0.10
2
990
09:28:24
33.05
33.10
33.05
-0.10
8
988
09:28:23
33.05
33.15
33.15
0
1
980
09:28:15
33.05
33.15
33.15
0
1
979
09:28:15
33.05
33.15
33.05
-0.10
1
978
09:28:15
33.05
33.15
33.05
-0.10
1
977
09:28:15
33.10
33.15
33.10
-0.05
9
976
09:28:15
33.10
33.15
33.10
-0.05
2
967
09:28:15
33.10
33.15
33.10
-0.05
1
965
09:28:15
33.15
33.20
33.15
0
11
964
09:28:08
33.15
33.20
33.20
+0.05
3
953
09:27:18
33.20
33.25
33.20
+0.05
3
950
09:27:18
33.20
33.25
33.20
+0.05
3
947
09:26:51
33.20
33.30
33.20
+0.05
6
944
09:26:51
33.25
33.30
33.25
+0.10
4
938
09:26:51
33.30
33.35
33.25
+0.10
22
934
09:26:51
33.30
33.35
33.30
+0.15
38
912
09:26:40
33.30
33.35
33.35
+0.20
1
874
09:26:21
33.30
33.35
33.35
+0.20
1
873
09:25:29
33.35
33.45
33.35
+0.20
1
872
09:25:15
33.30
33.40
33.40
+0.25
1
871
09:24:59
33.35
33.40
33.35
+0.20
2
870
09:24:59
33.40
33.45
33.40
+0.25
4
868
09:24:59
33.40
33.45
33.40
+0.25
1
864
09:24:20
33.40
33.45
33.45
+0.30
3
863
09:24:20
33.40
33.45
33.45
+0.30
1
860
09:23:57
33.35
33.45
33.35
+0.20
1
859
09:23:57
33.30
33.40
33.40
+0.25
16
858
09:23:57
33.30
33.40
33.40
+0.25
10
842
09:23:51
33.35
33.40
33.35
+0.20
1
832
09:23:30
33.35
33.40
33.35
+0.20
1
831
09:23:01
33.35
33.40
33.35
+0.20
4
830
09:22:51
33.35
33.40
33.40
+0.25
1
826
09:22:24
33.35
33.45
33.35
+0.20
2
825
09:22:14
33.40
33.45
33.40
+0.25
1
823
09:22:13
33.35
33.45
33.35
+0.20
1
822
09:22:06
33.35
33.45
33.35
+0.20
1
821
09:22:03
33.35
33.45
33.35
+0.20
1
820
09:21:59
33.35
33.40
33.40
+0.25
4
819
09:21:50
33.30
33.35
33.35
+0.20
4
815
09:21:18
33.25
33.30
33.30
+0.15
3
811
09:21:17
33.30
33.35
33.30
+0.15
2
808
09:21:09
33.30
33.35
33.30
+0.15
1
806
09:21:03
33.30
33.35
33.30
+0.15
1
805
09:20:53
33.30
33.35
33.30
+0.15
3
804
09:20:48
33.30
33.35
33.30
+0.15
1
801
09:20:43
33.30
33.35
33.30
+0.15
1
800
09:20:42
33.30
33.35
33.30
+0.15
1
799
09:20:20
33.30
33.35
33.30
+0.15
1
798
09:20:20
33.30
33.35
33.30
+0.15
1
797
09:20:20
33.30
33.35
33.30
+0.15
4
796
09:19:27
33.35
33.40
33.35
+0.20
2
792
09:19:27
33.35
33.40
33.35
+0.20
1
790
09:18:32
33.30
33.35
33.35
+0.20
2
789
09:18:15
33.35
33.45
33.30
+0.15
2
787
09:18:15
33.35
33.45
33.35
+0.20
2
785
09:18:06
33.35
33.40
33.40
+0.25
1
783
09:18:06
33.30
33.40
33.40
+0.25
4
782
09:18:06
33.30
33.40
33.30
+0.15
3
778
09:17:58
33.30
33.35
33.35
+0.20
1
775
09:17:58
33.30
33.35
33.35
+0.20
3
774
09:17:27
33.25
33.30
33.30
+0.15
1
771
09:17:27
33.25
33.30
33.30
+0.15
1
770
09:17:27
33.30
33.40
33.30
+0.15
7
769
09:17:26
33.30
33.40
33.30
+0.15
1
762
09:17:06
33.25
33.30
33.30
+0.15
4
761
09:17:02
33.25
33.30
33.30
+0.15
1
757
09:16:51
33.25
33.30
33.30
+0.15
1
756
09:16:35
33.25
33.30
33.25
+0.10
1
755
09:16:24
33.25
33.30
33.25
+0.10
5
754
09:16:15
33.30
33.35
33.25
+0.10
1
749
09:16:15
33.30
33.35
33.30
+0.15
1
748
09:16:14
33.25
33.30
33.30
+0.15
1
747
09:16:14
33.25
33.30
33.30
+0.15
2
746
09:16:05
33.25
33.30
33.30
+0.15
2
744
09:15:59
33.25
33.30
33.25
+0.10
1
742
09:15:52
33.30
33.40
33.30
+0.15
10
741
09:15:52
33.30
33.40
33.30
+0.15
1
731
09:15:38
33.35
33.40
33.35
+0.20
4
730
09:15:38
33.35
33.40
33.40
+0.25
1
726
09:14:51
33.40
33.45
33.40
+0.25
1
725
09:14:43
33.35
33.45
33.35
+0.20
1
724
09:14:39
33.35
33.40
33.40
+0.25
1
723
09:14:39
33.35
33.40
33.40
+0.25
4
722
09:14:37
33.35
33.40
33.35
+0.20
1
718
09:14:31
33.30
33.35
33.35
+0.20
1
717
09:14:31
33.30
33.35
33.35
+0.20
1
716
09:14:28
33.30
33.35
33.30
+0.15
1
715
09:14:26
33.30
33.35
33.30
+0.15
1
714
09:14:26
33.30
33.35
33.30
+0.15
1
713
09:14:23
33.30
33.35
33.30
+0.15
1
712
09:14:16
33.30
33.35
33.30
+0.15
4
711
09:14:01
33.30
33.40
33.30
+0.15
1
707
09:13:52
33.30
33.40
33.30
+0.15
1
706
09:13:52
33.30
33.40
33.30
+0.15
1
705
09:13:49
33.30
33.40
33.40
+0.25
1
704
09:13:44
33.35
33.40
33.35
+0.20
1
703
09:13:43
33.35
33.40
33.35
+0.20
1
702
09:13:39
33.35
33.40
33.35
+0.20
1
701
09:13:37
33.35
33.40
33.35
+0.20
1
700
09:13:35
33.35
33.40
33.35
+0.20
1
699
09:13:21
33.35
33.45
33.35
+0.20
1
698
09:13:18
33.35
33.45
33.35
+0.20
2
697
09:13:15
33.40
33.45
33.40
+0.25
1
695
09:13:15
33.40
33.45
33.40
+0.25
4
694
09:13:15
33.30
33.40
33.40
+0.25
5
690
09:13:10
33.35
33.40
33.35
+0.20
6
685
09:13:02
33.35
33.50
33.35
+0.20
2
679
09:13:01
33.40
33.50
33.40
+0.25
1
677
09:12:49
33.35
33.40
33.45
+0.30
1
676
09:12:49
33.35
33.40
33.40
+0.25
2
675
09:12:46
33.35
33.40
33.40
+0.25
1
673
09:12:42
33.40
33.45
33.40
+0.25
2
672
09:12:35
33.40
33.45
33.45
+0.30
1
670
09:12:25
33.35
33.45
33.45
+0.30
2
669
09:12:25
33.35
33.45
33.35
+0.20
1
667
09:12:10
33.35
33.40
33.40
+0.25
2
666
09:11:42
33.35
33.45
33.35
+0.20
1
664
09:11:39
33.35
33.40
33.40
+0.25
1
663
09:11:39
33.35
33.40
33.40
+0.25
1
662
09:11:14
33.40
33.45
33.40
+0.25
1
661
09:11:11
33.40
33.45
33.40
+0.25
1
660
09:11:11
33.40
33.45
33.40
+0.25
2
659
09:11:05
33.40
33.45
33.40
+0.25
1
657
09:11:03
33.40
33.45
33.40
+0.25
1
656
09:11:03
33.40
33.45
33.40
+0.25
1
655
09:11:03
33.40
33.45
33.40
+0.25
1
654
09:11:03
33.40
33.45
33.40
+0.25
1
653
09:11:03
33.40
33.45
33.40
+0.25
11
652
09:11:03
33.40
33.45
33.40
+0.25
1
641
09:11:03
33.40
33.45
33.40
+0.25
1
640
09:11:03
33.40
33.45
33.40
+0.25
1
639
09:11:03
33.40
33.45
33.40
+0.25
5
638
09:11:03
33.40
33.45
33.40
+0.25
2
633
09:10:50
33.40
33.45
33.40
+0.25
2
631
09:10:25
33.45
33.50
33.45
+0.30
1
629
09:10:15
33.45
33.50
33.45
+0.30
1
628
09:10:15
33.45
33.50
33.45
+0.30
10
627
09:10:05
33.50
33.55
33.50
+0.35
1
617
09:10:05
33.55
33.60
33.55
+0.40
9
616
09:09:45
33.55
33.60
33.60
+0.45
2
607
09:09:39
33.45
33.55
33.55
+0.40
2
605
09:09:25
33.50
33.55
33.50
+0.35
1
603
09:09:25
33.50
33.55
33.50
+0.35
1
602
09:09:24
33.50
33.55
33.50
+0.35
1
601
09:09:20
33.60
33.65
33.60
+0.45
15
600
09:09:20
33.50
33.55
33.60
+0.45
1
585
09:09:20
33.50
33.55
33.55
+0.40
4
584
09:09:01
33.50
33.65
33.50
+0.35
5
580
09:08:58
33.50
33.55
33.65
+0.50
3
575
09:08:58
33.50
33.55
33.60
+0.45
5
572
09:08:58
33.50
33.55
33.55
+0.40
2
567
09:08:46
33.55
33.60
33.55
+0.40
1
565
09:08:34
33.60
33.65
33.60
+0.45
1
564
09:08:26
33.55
33.65
33.65
+0.50
1
563
09:08:25
33.55
33.65
33.55
+0.40
1
562
09:08:22
33.40
33.60
33.60
+0.45
14
561
09:08:22
33.40
33.60
33.40
+0.25
5
547
09:08:21
33.40
33.55
33.55
+0.40
2
542
09:08:20
33.40
33.55
33.40
+0.25
2
540
09:08:15
33.40
33.55
33.40
+0.25
1
538
09:08:11
33.40
33.55
33.40
+0.25
1
537
09:08:02
33.35
33.40
33.40
+0.25
1
536
09:07:59
33.35
33.40
33.40
+0.25
1
535
09:07:55
33.35
33.40
33.40
+0.25
10
534
09:07:50
33.40
33.50
33.40
+0.25
1
524
09:07:50
33.45
33.55
33.45
+0.30
22
523
09:07:50
33.50
33.55
33.50
+0.35
8
501
09:07:50
33.50
33.60
33.50
+0.35
1
493
09:07:38
33.55
33.60
33.55
+0.40
9
492
09:07:21
33.55
33.65
33.65
+0.50
2
483
09:07:20
33.55
33.65
33.65
+0.50
2
481
09:07:18
33.60
33.65
33.60
+0.45
3
479
09:07:11
33.60
33.70
33.60
+0.45
7
476
09:07:11
33.65
33.70
33.65
+0.50
1
469
09:07:08
33.60
33.65
33.65
+0.50
2
468
09:07:05
33.65
33.70
33.65
+0.50
3
466
09:07:05
33.65
33.70
33.65
+0.50
1
463
09:07:04
33.65
33.70
33.65
+0.50
3
462
09:07:02
33.70
33.75
33.70
+0.55
2
459
09:07:00
33.70
33.75
33.75
+0.60
2
457
09:06:59
33.65
33.70
33.70
+0.55
1
455
09:06:59
33.65
33.70
33.70
+0.55
3
454
09:06:57
33.70
33.80
33.70
+0.55
6
451
09:06:54
33.80
33.85
33.80
+0.65
8
445
09:06:54
33.70
33.80
33.80
+0.65
2
437
09:06:53
33.70
33.80
33.70
+0.55
1
435
09:06:52
33.70
33.80
33.70
+0.55
1
434
09:06:51
33.70
33.80
33.80
+0.65
1
433
09:06:43
33.65
33.70
33.70
+0.55
5
432
09:06:40
33.70
33.75
33.70
+0.55
1
427
09:06:38
33.65
33.70
33.70
+0.55
3
426
09:06:31
33.70
33.75
33.70
+0.55
1
423
09:06:31
33.70
33.80
33.70
+0.55
37
422
09:06:25
33.75
33.80
33.75
+0.60
1
385
09:06:24
33.75
33.80
33.75
+0.60
1
384
09:06:18
33.70
33.80
33.70
+0.55
1
383
09:06:18
33.65
33.75
33.75
+0.60
1
382
09:06:18
33.65
33.70
33.75
+0.60
2
381
09:06:18
33.65
33.70
33.70
+0.55
1
379
09:06:14
33.65
33.70
33.70
+0.55
4
378
09:06:14
33.60
33.65
33.70
+0.55
1
374
09:06:14
33.60
33.65
33.65
+0.50
1
373
09:06:07
33.55
33.60
33.60
+0.45
1
372
09:06:07
33.55
33.60
33.60
+0.45
1
371
09:06:05
33.55
33.60
33.60
+0.45
1
370
09:06:02
33.50
33.55
33.55
+0.40
1
369
09:06:02
33.55
33.70
33.55
+0.40
1
368
09:06:01
33.60
33.70
33.60
+0.45
1
367
09:06:00
33.55
33.60
33.60
+0.45
1
366
09:06:00
33.55
33.60
33.60
+0.45
6
365
09:06:00
33.55
33.60
33.60
+0.45
2
359
09:06:00
33.55
33.60
33.60
+0.45
3
357
09:05:58
33.55
33.60
33.60
+0.45
1
354
09:05:56
33.50
33.55
33.55
+0.40
1
353
09:05:53
33.45
33.55
33.55
+0.40
2
352
09:05:50
33.45
33.55
33.45
+0.30
1
350
09:05:35
33.45
33.55
33.45
+0.30
2
349
09:05:34
33.35
33.55
33.55
+0.40
1
347
09:05:34
33.30
33.40
33.50
+0.35
3
346
09:05:34
33.30
33.40
33.45
+0.30
4
343
09:05:34
33.30
33.40
33.40
+0.25
9
339
09:05:23
33.25
33.35
33.35
+0.20
1
330
09:05:21
33.20
33.35
33.35
+0.20
4
329
09:05:21
33.20
33.35
33.35
+0.20
2
325
09:05:19
33.20
33.30
33.30
+0.15
2
323
09:05:12
33.20
33.30
33.20
+0.05
1
321
09:04:51
33.15
33.20
33.20
+0.05
1
320
09:04:44
33.15
33.25
33.25
+0.10
1
319
09:04:41
33.15
33.25
33.15
0
1
318
09:04:37
33.15
33.25
33.15
0
1
317
09:04:34
33.15
33.20
33.20
+0.05
4
316
09:04:34
33.15
33.20
33.20
+0.05
1
312
09:04:24
33.20
33.25
33.20
+0.05
4
311
09:04:08
33.20
33.30
33.30
+0.15
2
307
09:04:07
33.25
33.30
33.25
+0.10
1
305
09:04:05
33.30
33.35
33.30
+0.15
11
304
09:03:36
33.20
33.35
33.35
+0.20
1
293
09:03:36
33.15
33.30
33.30
+0.15
9
292
09:03:36
33.15
33.25
33.25
+0.10
9
283
09:03:30
33.10
33.20
33.20
+0.05
1
274
09:03:30
33.10
33.15
33.15
0
3
273
09:03:29
33.05
33.10
33.10
-0.05
2
270
09:03:29
33.05
33.10
33.10
-0.05
1
268
09:03:07
33.05
33.10
33.05
-0.10
1
267
09:03:06
33.00
33.05
33.05
-0.10
6
266
09:03:05
33.05
33.10
33.05
-0.10
5
260
09:02:58
33.10
33.15
33.10
-0.05
1
255
09:02:51
33.10
33.15
33.10
-0.05
1
254
09:02:51
33.10
33.15
33.10
-0.05
2
253
09:02:50
33.10
33.20
33.10
-0.05
1
251
09:02:46
33.05
33.15
33.15
0
1
250
09:02:45
33.10
33.15
33.10
-0.05
5
249
09:02:45
33.10
33.15
33.10
-0.05
1
244
09:02:37
33.10
33.15
33.15
0
3
243
09:02:31
33.20
33.25
33.15
0
4
240
09:02:31
33.20
33.25
33.20
+0.05
2
236
09:02:24
33.25
33.30
33.25
+0.10
1
234
09:02:23
33.20
33.25
33.25
+0.10
2
233
09:02:15
33.15
33.20
33.20
+0.05
4
231
09:01:51
33.20
33.30
33.20
+0.05
1
227
09:01:48
33.15
33.20
33.20
+0.05
8
226
09:01:33
33.05
33.10
33.10
-0.05
8
218
09:01:33
33.10
33.20
33.10
-0.05
2
210
09:01:25
33.05
33.10
33.10
-0.05
4
208
09:01:25
33.10
33.20
33.10
-0.05
6
204
09:01:24
33.10
33.20
33.10
-0.05
1
198
09:01:21
33.10
33.20
33.10
-0.05
1
197
09:01:21
33.05
33.15
33.15
0
8
196
09:01:15
33.05
33.15
33.05
-0.10
2
188
09:01:10
33.05
33.15
33.05
-0.10
1
186
09:01:10
33.05
33.15
33.05
-0.10
1
185
09:01:09
33.05
33.15
33.15
0
1
184
09:01:04
33.05
33.15
33.05
-0.10
1
183
09:01:04
33.05
33.15
33.05
-0.10
12
182
09:01:01
33.10
33.15
33.10
-0.05
1
170
09:01:01
33.10
33.20
33.10
-0.05
2
169
09:01:01
33.10
33.20
33.10
-0.05
3
167
09:00:55
33.10
33.20
33.10
-0.05
1
164
09:00:55
33.15
33.25
33.15
0
11
163
09:00:55
33.15
33.30
33.15
0
2
152
09:00:54
33.20
33.30
33.20
+0.05
5
150
09:00:45
33.15
33.30
33.30
+0.15
2
145
09:00:44
33.15
33.30
33.30
+0.15
10
143
09:00:42
33.20
33.30
33.20
+0.05
1
133
09:00:42
33.20
33.30
33.20
+0.05
1
132
09:00:34
33.15
33.30
33.30
+0.15
1
131
09:00:29
33.15
33.30
33.30
+0.15
1
130
09:00:24
33.15
33.25
33.30
+0.15
16
129
09:00:24
33.15
33.25
33.25
+0.10
4
113
09:00:21
33.20
33.25
33.20
+0.05
24
109
09:00:21
33.20
33.30
33.20
+0.05
5
85
09:00:14
33.25
33.30
33.25
+0.10
8
80
09:00:14
33.25
33.30
33.25
+0.10
1
72
09:00:14
--
--
33.30
+0.15
71
71
其他人也逛...
Apple iPhone 17 (512G)
舒潔 蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)
POCO F7 Pro 12GB/512GB
PChome 購物儲值50, 000元
Panasonic國際牌 10公升清淨除濕機F-Y20FH
App Store 卡 $ 6000 - 數位序號
SHISEIDO資生堂 百優精純乳霜(75ml)
KIRIN–生茶525ml(24入/箱)
Apple iPhone 17 (256G)
【小米】紅米Redmi 14C 4G/128G(三入組)
ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)
寶島春風 抽取式衛生紙(130抽x8包x8串/箱)
Shiny 青森丸搾蘋果汁 (1000ml*6入)
MagSafe 充電器 (1 公尺)
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
個股名稱
美要求台灣鉅額投資恐動外匯存...
友達ADR12日上漲0.10美元漲幅2....
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
至上
廣達
緯創
力積電
富喬
統一
網家
萬海
國泰金
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
甲骨文概念股
PCB概念股
股市新聞
CPO、BBU概念股
水力發電概念股
軍工概念股
2025金融股配息
AI眼鏡概念股
降息概念股
儲能概念股
股東會紀念品
最近查詢
我的自選股
價量排行
即時重大訊息
‧
康舒：今年營運希望是正數 全力...
‧
三大法人賣超台股61.73億元
‧
川普簽署法案 終結美國史上最長...
更多
加密貨幣
比特幣
BTC
103622.34
610.91
0.59%
以太幣
ETH
3525.45
109.65
3.21%
瑞波幣
XRP
2.50
0.11
4.53%
比特幣現金
BCH
527.40
21.99
4.35%
萊特幣
LTC
100.17
0.50
0.50%
卡達幣
ADA
0.567859
0.01
2.04%
波場幣
TRX
0.298637
0.00
0.64%
恆星幣
XLM
0.293770
0.01
4.32%
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。
