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
[公告] 超眾:公告本公司名稱由「超眾科技股份有限公司」更名為「尼得科超眾科技股份有限公司」
熱門
揮別疫情 勤美雙引擎火力全開
更新報價
洋 華
(3622)
光電業
上市
嵩益
集團
33.90
▲+1.05
+3.20%
1.10
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+1.05
3,387
33.90
12
34.00
4
32.85
34.25
30.50
32.85
+ 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)
11:55:05
33.90
34.00
33.90
+1.05
1
3401
11:54:59
33.90
34.00
33.90
+1.05
12
3400
11:54:59
33.90
33.95
33.95
+1.10
1
3388
11:53:28
33.90
34.00
33.90
+1.05
3
3387
11:53:18
33.90
33.95
33.95
+1.10
1
3384
11:53:11
33.90
34.00
34.00
+1.15
1
3383
11:52:46
33.90
34.00
34.00
+1.15
1
3382
11:52:14
34.00
34.05
34.00
+1.15
2
3381
11:52:14
34.00
34.05
34.00
+1.15
1
3379
11:52:11
34.00
34.05
34.00
+1.15
1
3378
11:52:07
34.00
34.05
34.00
+1.15
2
3377
11:51:55
34.00
34.05
34.00
+1.15
3
3375
11:51:19
34.00
34.10
34.00
+1.15
2
3372
11:51:05
34.05
34.10
34.05
+1.20
10
3370
11:51:05
34.05
34.10
34.05
+1.20
2
3360
11:50:36
34.05
34.10
34.10
+1.25
1
3358
11:49:49
34.10
34.15
34.10
+1.25
1
3357
11:49:47
34.10
34.15
34.10
+1.25
4
3356
11:49:13
34.15
34.20
34.15
+1.30
54
3352
11:48:59
34.20
34.25
34.20
+1.35
1
3298
11:48:53
34.20
34.25
34.20
+1.35
7
3297
11:48:46
34.15
34.20
34.20
+1.35
2
3290
11:48:38
34.15
34.20
34.20
+1.35
1
3288
11:48:32
34.15
34.20
34.20
+1.35
2
3287
11:48:21
34.15
34.20
34.20
+1.35
5
3285
11:48:20
34.15
34.20
34.20
+1.35
2
3280
11:48:09
34.15
34.20
34.20
+1.35
1
3278
11:48:05
34.15
34.20
34.25
+1.40
4
3277
11:48:05
34.15
34.20
34.20
+1.35
6
3273
11:47:58
34.15
34.20
34.20
+1.35
2
3267
11:47:37
34.10
34.20
34.20
+1.35
2
3265
11:47:28
34.05
34.15
34.20
+1.35
7
3263
11:47:28
34.05
34.15
34.15
+1.30
3
3256
11:47:27
34.05
34.10
34.15
+1.30
8
3253
11:47:27
34.05
34.10
34.10
+1.25
2
3245
11:47:25
34.10
34.15
34.10
+1.25
1
3243
11:47:09
34.10
34.15
34.10
+1.25
3
3242
11:46:46
34.15
34.20
34.15
+1.30
5
3239
11:46:39
34.10
34.15
34.15
+1.30
14
3234
11:46:32
34.10
34.15
34.15
+1.30
1
3220
11:46:29
34.10
34.15
34.15
+1.30
2
3219
11:46:28
34.10
34.15
34.15
+1.30
2
3217
11:46:21
34.10
34.15
34.10
+1.25
1
3215
11:46:21
34.10
34.15
34.10
+1.25
1
3214
11:46:00
34.00
34.15
34.15
+1.30
5
3213
11:45:58
34.00
34.10
34.10
+1.25
20
3208
11:45:52
34.00
34.05
34.05
+1.20
1
3188
11:45:09
34.00
34.05
34.05
+1.20
1
3187
11:44:22
34.05
34.10
34.05
+1.20
5
3186
11:42:52
34.00
34.05
34.05
+1.20
1
3181
11:42:31
34.00
34.05
34.00
+1.15
2
3180
11:41:41
34.05
34.10
34.05
+1.20
1
3178
11:41:41
34.05
34.10
34.05
+1.20
1
3177
11:41:35
34.00
34.05
34.05
+1.20
5
3176
11:41:17
34.00
34.05
34.05
+1.20
1
3171
11:41:04
34.00
34.05
34.05
+1.20
1
3170
11:41:03
34.00
34.05
34.05
+1.20
1
3169
11:40:54
34.00
34.05
34.00
+1.15
1
3168
11:40:38
34.00
34.05
34.00
+1.15
1
3167
11:39:45
34.00
34.05
34.05
+1.20
1
3166
11:39:31
34.00
34.05
34.05
+1.20
5
3165
11:39:21
34.00
34.05
34.00
+1.15
1
3160
11:39:16
34.00
34.05
34.00
+1.15
12
3159
11:39:09
34.00
34.05
34.00
+1.15
1
3147
11:39:04
34.05
34.10
34.05
+1.20
2
3146
11:38:47
34.05
34.10
34.05
+1.20
1
3144
11:38:44
34.05
34.10
34.05
+1.20
5
3143
11:38:40
34.05
34.10
34.05
+1.20
1
3138
11:38:40
34.05
34.10
34.10
+1.25
6
3137
11:38:25
34.05
34.10
34.05
+1.20
1
3131
11:38:11
34.00
34.05
34.05
+1.20
1
3130
11:38:04
34.00
34.05
34.05
+1.20
1
3129
11:38:01
34.00
34.05
34.05
+1.20
1
3128
11:37:55
34.00
34.05
34.05
+1.20
1
3127
11:37:52
34.00
34.05
34.05
+1.20
1
3126
11:37:33
34.00
34.05
34.05
+1.20
1
3125
11:37:08
34.00
34.10
34.10
+1.25
1
3124
11:37:00
34.00
34.05
34.05
+1.20
1
3123
11:37:00
34.00
34.05
34.05
+1.20
3
3122
11:36:31
34.00
34.05
34.00
+1.15
10
3119
11:36:21
34.05
34.10
34.05
+1.20
6
3109
11:36:21
34.05
34.10
34.10
+1.25
1
3103
11:36:15
34.00
34.10
34.10
+1.25
1
3102
11:36:11
34.00
34.05
34.05
+1.20
7
3101
11:36:10
33.90
33.95
34.00
+1.15
13
3094
11:36:10
33.90
33.95
33.95
+1.10
7
3081
11:35:32
33.85
33.90
33.90
+1.05
4
3074
11:35:27
33.85
33.90
33.90
+1.05
1
3070
11:33:44
33.85
33.95
33.95
+1.10
1
3069
11:32:34
33.85
33.95
33.95
+1.10
1
3068
11:32:09
33.85
33.95
33.95
+1.10
8
3067
11:31:51
33.90
33.95
33.85
+1.00
3
3059
11:31:51
33.90
33.95
33.90
+1.05
2
3056
11:31:50
33.85
33.90
33.90
+1.05
4
3054
11:31:10
33.90
33.95
33.90
+1.05
4
3050
11:31:07
33.90
33.95
33.90
+1.05
3
3046
11:30:33
33.85
33.90
33.90
+1.05
1
3043
11:30:19
33.90
33.95
33.90
+1.05
5
3042
11:30:06
33.90
33.95
33.90
+1.05
1
3037
11:29:58
33.90
33.95
33.90
+1.05
2
3036
11:28:12
33.90
33.95
33.90
+1.05
3
3034
11:27:43
33.85
33.90
33.90
+1.05
4
3031
11:27:43
33.85
33.90
33.90
+1.05
1
3027
11:26:51
33.90
34.00
33.90
+1.05
3
3026
11:26:28
33.85
33.95
33.95
+1.10
2
3023
11:25:31
33.85
33.90
33.90
+1.05
3
3021
11:25:31
33.85
33.90
33.90
+1.05
5
3018
11:25:26
33.90
33.95
33.90
+1.05
6
3013
11:25:08
33.95
34.00
33.95
+1.10
4
3007
11:25:00
33.85
33.90
33.90
+1.05
1
3003
11:24:59
33.85
33.90
33.90
+1.05
1
3002
11:24:42
33.85
33.90
33.95
+1.10
3
3001
11:24:42
33.85
33.90
33.90
+1.05
2
2998
11:24:22
33.85
33.95
33.85
+1.00
15
2996
11:24:09
33.90
33.95
33.90
+1.05
6
2981
11:23:35
33.85
33.90
33.90
+1.05
2
2975
11:23:30
33.85
33.90
33.90
+1.05
1
2973
11:23:30
33.85
33.90
33.90
+1.05
3
2972
11:23:23
33.85
33.90
33.90
+1.05
1
2969
11:23:20
33.85
33.90
33.90
+1.05
2
2968
11:23:12
33.85
33.90
33.85
+1.00
1
2966
11:23:12
33.85
33.90
33.85
+1.00
1
2965
11:23:12
33.85
33.90
33.90
+1.05
5
2964
11:22:58
33.85
33.90
33.90
+1.05
1
2959
11:22:58
33.85
33.90
33.90
+1.05
1
2958
11:22:33
33.85
33.90
33.85
+1.00
5
2957
11:22:14
33.85
33.90
33.85
+1.00
1
2952
11:22:04
33.85
33.90
33.85
+1.00
1
2951
11:22:04
33.90
33.95
33.90
+1.05
4
2950
11:21:55
33.90
33.95
33.90
+1.05
5
2946
11:21:54
33.90
33.95
33.90
+1.05
1
2941
11:21:51
33.90
33.95
33.90
+1.05
1
2940
11:21:51
33.90
33.95
33.90
+1.05
1
2939
11:21:48
33.90
33.95
33.90
+1.05
5
2938
11:21:40
33.90
33.95
33.90
+1.05
1
2933
11:21:35
33.90
34.00
34.00
+1.15
1
2932
11:21:28
33.90
34.00
33.90
+1.05
1
2931
11:21:05
33.90
34.00
33.90
+1.05
2
2930
11:20:56
33.90
34.00
33.90
+1.05
1
2928
11:20:50
33.90
34.00
33.90
+1.05
1
2927
11:20:49
33.90
34.00
33.90
+1.05
1
2926
11:20:49
33.95
34.00
33.95
+1.10
2
2925
11:20:49
33.95
34.00
33.95
+1.10
15
2923
11:20:26
33.95
34.00
34.00
+1.15
1
2908
11:20:26
34.00
34.05
34.00
+1.15
4
2907
11:20:19
34.00
34.05
34.00
+1.15
4
2903
11:20:11
33.95
34.05
34.05
+1.20
1
2899
11:20:10
34.00
34.05
34.00
+1.15
2
2898
11:20:01
34.00
34.05
34.00
+1.15
2
2896
11:19:57
34.00
34.05
34.00
+1.15
10
2894
11:19:55
33.95
34.00
34.00
+1.15
1
2884
11:19:55
33.95
34.00
34.00
+1.15
1
2883
11:19:54
33.95
34.00
34.00
+1.15
2
2882
11:19:52
33.95
34.00
34.00
+1.15
1
2880
11:19:52
33.95
34.00
34.00
+1.15
2
2879
11:19:51
33.95
34.00
34.00
+1.15
2
2877
11:19:49
33.95
34.00
34.00
+1.15
2
2875
11:19:48
33.90
33.95
34.00
+1.15
1
2873
11:19:48
33.90
33.95
33.95
+1.10
1
2872
11:19:48
33.90
33.95
33.95
+1.10
2
2871
11:19:45
33.85
33.95
33.95
+1.10
2
2869
11:19:44
33.85
33.95
33.95
+1.10
2
2867
11:19:44
33.85
34.00
34.00
+1.15
2
2865
11:19:44
33.85
33.90
33.90
+1.05
1
2863
11:19:44
33.85
34.00
33.85
+1.00
1
2862
11:19:43
33.85
34.00
34.00
+1.15
2
2861
11:19:43
33.90
34.00
33.90
+1.05
1
2859
11:19:43
33.90
34.00
33.90
+1.05
5
2858
11:19:34
33.95
34.00
33.95
+1.10
18
2853
11:19:34
33.95
34.00
33.95
+1.10
10
2835
11:19:22
33.95
34.00
34.00
+1.15
1
2825
11:19:19
33.95
34.00
34.00
+1.15
1
2824
11:19:18
34.00
34.05
34.00
+1.15
5
2823
11:19:18
34.00
34.05
34.00
+1.15
10
2818
11:19:10
34.00
34.05
34.05
+1.20
1
2808
11:18:59
34.00
34.05
34.00
+1.15
1
2807
11:18:52
34.00
34.10
34.00
+1.15
2
2806
11:18:49
34.05
34.10
34.05
+1.20
6
2804
11:18:44
34.05
34.10
34.05
+1.20
5
2798
11:18:42
34.05
34.10
34.10
+1.25
5
2793
11:18:36
33.95
34.05
34.05
+1.20
1
2788
11:18:35
33.95
34.05
34.05
+1.20
1
2787
11:18:31
33.95
34.05
34.05
+1.20
2
2786
11:18:31
33.90
33.95
33.95
+1.10
1
2784
11:18:29
33.90
34.05
34.10
+1.25
1
2783
11:18:29
33.90
34.05
34.05
+1.20
1
2782
11:18:27
33.90
34.10
34.10
+1.25
2
2781
11:18:25
33.90
34.10
34.10
+1.25
2
2779
11:18:25
33.90
34.05
34.05
+1.20
1
2777
11:18:24
33.90
34.00
34.00
+1.15
1
2776
11:18:24
34.00
34.05
34.00
+1.15
4
2775
11:18:23
34.00
34.05
34.00
+1.15
1
2771
11:18:23
34.00
34.05
34.05
+1.20
2
2770
11:18:14
33.90
33.95
33.95
+1.10
1
2768
11:18:14
33.95
34.10
33.95
+1.10
4
2767
11:18:13
33.95
34.10
34.10
+1.25
1
2763
11:18:12
33.95
34.10
34.10
+1.25
1
2762
11:18:11
33.95
34.10
34.10
+1.25
1
2761
11:18:11
33.95
34.10
34.10
+1.25
1
2760
11:18:06
33.95
34.05
34.10
+1.25
7
2759
11:18:06
33.95
34.05
34.05
+1.20
8
2752
11:18:03
33.90
33.95
34.00
+1.15
17
2744
11:18:03
33.90
33.95
33.95
+1.10
1
2727
11:17:55
33.85
33.90
33.90
+1.05
3
2726
11:17:55
33.90
33.95
33.90
+1.05
2
2723
11:17:41
34.00
34.05
34.00
+1.15
3
2721
11:17:41
34.00
34.05
34.00
+1.15
1
2718
11:17:38
34.00
34.05
34.00
+1.15
1
2717
11:17:28
34.00
34.10
34.00
+1.15
1
2716
11:17:28
34.00
34.10
34.10
+1.25
1
2715
11:17:28
34.00
34.10
34.10
+1.25
1
2714
11:17:26
33.85
33.90
34.00
+1.15
55
2713
11:17:26
33.85
33.90
33.95
+1.10
5
2658
11:17:26
33.85
33.90
33.90
+1.05
3
2653
11:17:21
33.85
33.90
33.90
+1.05
1
2650
11:17:20
33.80
33.85
33.85
+1.00
6
2649
11:17:07
33.80
33.85
33.85
+1.00
1
2643
11:17:07
33.80
33.85
33.85
+1.00
1
2642
11:17:02
33.80
33.85
33.85
+1.00
1
2641
11:17:01
33.80
33.85
33.80
+0.95
3
2640
11:16:58
33.80
33.85
33.80
+0.95
5
2637
11:16:57
33.85
33.95
33.85
+1.00
2
2632
11:16:50
33.80
33.90
33.95
+1.10
3
2630
11:16:50
33.80
33.90
33.90
+1.05
2
2627
11:16:47
33.80
33.90
33.90
+1.05
1
2625
11:16:44
33.80
33.90
33.90
+1.05
1
2624
11:16:42
33.80
33.90
33.90
+1.05
9
2623
11:16:40
33.80
33.90
33.90
+1.05
1
2614
11:16:38
33.90
34.00
33.90
+1.05
4
2613
11:16:38
33.90
34.00
33.90
+1.05
5
2609
11:16:33
33.90
33.95
33.95
+1.10
2
2604
11:16:32
33.90
33.95
33.95
+1.10
1
2602
11:16:28
33.80
33.95
33.95
+1.10
5
2601
11:16:26
33.80
33.95
33.95
+1.10
1
2596
11:16:23
33.85
33.95
33.80
+0.95
2
2595
11:16:23
33.85
33.95
33.85
+1.00
3
2593
11:16:15
34.00
34.05
34.00
+1.15
1
2590
11:16:13
33.80
34.00
34.00
+1.15
2
2589
11:16:09
33.80
34.00
34.00
+1.15
1
2587
11:16:05
33.80
34.00
34.00
+1.15
1
2586
11:16:05
33.80
34.00
34.00
+1.15
1
2585
11:16:01
33.80
34.00
34.00
+1.15
1
2584
11:15:58
33.85
34.00
34.00
+1.15
1
2583
11:15:57
34.00
34.10
34.00
+1.15
6
2582
11:15:52
33.80
34.00
34.00
+1.15
1
2576
11:15:52
33.80
34.00
34.00
+1.15
2
2575
11:15:52
33.80
34.00
34.00
+1.15
1
2573
11:15:51
33.80
34.00
34.00
+1.15
5
2572
11:15:51
33.80
34.00
34.00
+1.15
10
2567
11:15:51
33.80
34.00
34.00
+1.15
2
2557
11:15:50
33.80
34.00
34.00
+1.15
1
2555
11:15:48
33.75
34.00
34.00
+1.15
1
2554
11:15:46
33.80
34.00
34.00
+1.15
3
2553
11:15:45
33.80
34.00
34.00
+1.15
3
2550
11:15:45
33.80
34.00
33.80
+0.95
10
2547
11:15:44
33.80
34.00
34.00
+1.15
1
2537
11:15:43
33.80
34.00
34.00
+1.15
3
2536
11:15:41
33.80
34.00
34.00
+1.15
3
2533
11:15:40
33.75
34.00
34.00
+1.15
3
2530
11:15:40
33.75
34.00
34.00
+1.15
3
2527
11:15:39
33.75
33.90
33.90
+1.05
1
2524
11:15:39
33.75
33.90
33.90
+1.05
3
2523
11:15:39
33.75
33.85
33.90
+1.05
1
2520
11:15:39
33.75
33.85
33.85
+1.00
2
2519
11:15:38
33.75
33.85
33.85
+1.00
3
2517
11:15:37
33.70
33.75
33.75
+0.90
3
2514
11:15:28
33.75
33.85
33.75
+0.90
2
2511
11:15:23
33.75
33.85
33.85
+1.00
1
2509
11:15:02
33.70
33.95
33.70
+0.85
3
2508
11:15:01
33.70
33.95
33.70
+0.85
11
2505
11:14:56
33.80
33.95
33.80
+0.95
1
2494
11:14:56
33.80
33.95
33.80
+0.95
5
2493
11:14:51
33.80
34.00
34.00
+1.15
1
2488
11:14:46
33.80
34.00
33.80
+0.95
5
2487
11:14:40
33.80
34.00
34.00
+1.15
2
2482
11:14:39
33.80
34.00
34.00
+1.15
1
2480
11:14:39
33.80
33.95
33.95
+1.10
1
2479
11:14:39
33.80
33.95
33.80
+0.95
9
2478
11:14:39
33.80
33.95
33.95
+1.10
1
2469
11:14:39
33.80
33.85
33.85
+1.00
2
2468
11:14:39
33.80
33.85
33.85
+1.00
5
2466
11:14:39
33.70
33.75
33.80
+0.95
34
2461
11:14:39
33.70
33.75
33.75
+0.90
4
2427
11:14:38
33.70
33.75
33.70
+0.85
1
2423
11:14:38
33.70
33.75
33.75
+0.90
1
2422
11:14:38
33.70
33.75
33.75
+0.90
1
2421
11:14:38
33.70
33.75
33.75
+0.90
3
2420
11:14:37
33.70
33.75
33.75
+0.90
3
2417
11:14:36
33.70
33.75
33.75
+0.90
1
2414
11:14:36
33.70
33.75
33.75
+0.90
3
2413
11:14:35
33.35
33.70
33.70
+0.85
3
2410
11:14:35
33.35
33.70
33.70
+0.85
3
2407
11:14:34
33.35
33.70
33.70
+0.85
3
2404
11:14:33
33.30
33.70
33.70
+0.85
3
2401
11:14:32
33.30
33.70
33.70
+0.85
1
2398
11:14:32
33.30
33.65
33.65
+0.80
3
2397
11:14:31
33.30
33.65
33.65
+0.80
3
2394
11:14:31
33.30
33.65
33.65
+0.80
3
2391
11:14:30
33.30
33.60
33.60
+0.75
3
2388
11:14:27
33.40
33.60
33.40
+0.55
3
2385
11:14:21
33.40
33.65
33.40
+0.55
6
2382
11:14:13
33.35
33.70
33.70
+0.85
1
2376
11:14:12
33.30
33.70
33.70
+0.85
4
2375
11:14:12
33.30
33.35
33.70
+0.85
1
2371
11:14:12
33.30
33.35
33.65
+0.80
1
2370
11:14:12
33.30
33.35
33.60
+0.75
2
2369
11:14:12
33.30
33.35
33.55
+0.70
2
2367
11:14:12
33.30
33.35
33.50
+0.65
19
2365
11:14:12
33.30
33.35
33.45
+0.60
5
2346
11:14:12
33.30
33.35
33.40
+0.55
15
2341
11:14:12
33.30
33.35
33.35
+0.50
6
2326
11:14:11
33.30
33.35
33.30
+0.45
5
2320
11:14:01
33.25
33.30
33.30
+0.45
2
2315
11:13:53
33.15
33.20
33.20
+0.35
1
2313
11:13:44
33.15
33.25
33.25
+0.40
5
2312
11:13:44
33.15
33.25
33.25
+0.40
3
2307
11:13:40
33.20
33.25
33.20
+0.35
6
2304
11:13:24
33.15
33.20
33.20
+0.35
1
2298
11:13:20
33.15
33.20
33.15
+0.30
1
2297
11:12:11
33.10
33.25
33.10
+0.25
5
2296
11:11:48
33.10
33.25
33.10
+0.25
1
2291
11:11:40
33.10
33.25
33.10
+0.25
1
2290
11:11:34
33.10
33.15
33.15
+0.30
1
2289
11:11:14
33.10
33.15
33.10
+0.25
3
2288
11:10:17
33.15
33.20
33.15
+0.30
1
2285
11:10:17
33.15
33.20
33.20
+0.35
1
2284
11:10:17
33.15
33.20
33.15
+0.30
8
2283
11:10:17
33.15
33.20
33.15
+0.30
10
2275
11:09:54
33.15
33.20
33.20
+0.35
1
2265
11:09:54
33.15
33.20
33.15
+0.30
2
2264
11:09:54
33.15
33.20
33.20
+0.35
1
2262
11:09:54
33.15
33.20
33.15
+0.30
2
2261
11:09:53
33.15
33.20
33.15
+0.30
1
2259
11:09:53
33.15
33.20
33.15
+0.30
2
2258
11:09:53
33.15
33.20
33.20
+0.35
1
2256
11:09:53
33.15
33.20
33.15
+0.30
2
2255
11:09:28
33.15
33.20
33.20
+0.35
1
2253
11:09:22
33.15
33.20
33.20
+0.35
1
2252
11:08:08
33.15
33.20
33.20
+0.35
1
2251
11:08:02
33.15
33.20
33.15
+0.30
1
2250
11:07:03
33.20
33.25
33.20
+0.35
15
2249
11:06:31
33.15
33.20
33.20
+0.35
1
2234
11:06:16
33.20
33.25
33.20
+0.35
3
2233
11:06:09
33.20
33.25
33.20
+0.35
3
2230
11:06:02
33.20
33.25
33.20
+0.35
1
2227
11:05:40
33.15
33.20
33.20
+0.35
7
2226
11:05:39
33.15
33.20
33.20
+0.35
3
2219
11:05:31
33.15
33.20
33.15
+0.30
1
2216
11:05:22
33.15
33.20
33.20
+0.35
1
2215
11:04:26
33.15
33.20
33.20
+0.35
1
2214
11:04:26
33.15
33.20
33.20
+0.35
1
2213
11:04:16
33.20
33.25
33.20
+0.35
3
2212
11:04:16
33.20
33.25
33.20
+0.35
20
2209
11:04:09
33.20
33.25
33.25
+0.40
1
2189
11:04:05
33.20
33.25
33.20
+0.35
1
2188
11:04:04
33.20
33.25
33.20
+0.35
2
2187
11:03:53
33.20
33.25
33.20
+0.35
1
2185
11:03:32
33.20
33.25
33.20
+0.35
10
2184
11:03:15
33.20
33.25
33.25
+0.40
5
2174
11:03:07
33.20
33.25
33.25
+0.40
1
2169
11:02:44
33.20
33.25
33.25
+0.40
5
2168
11:02:44
33.20
33.25
33.25
+0.40
2
2163
11:02:20
33.25
33.30
33.25
+0.40
2
2161
11:02:17
33.25
33.30
33.25
+0.40
1
2159
11:02:17
33.25
33.30
33.25
+0.40
1
2158
11:02:13
33.25
33.30
33.25
+0.40
4
2157
11:02:07
33.25
33.35
33.25
+0.40
1
2153
11:02:06
33.25
33.35
33.25
+0.40
4
2152
11:02:06
33.25
33.35
33.25
+0.40
10
2148
11:01:44
33.25
33.35
33.25
+0.40
2
2138
11:01:36
33.20
33.25
33.25
+0.40
4
2136
11:01:29
33.25
33.35
33.25
+0.40
11
2132
11:01:15
33.25
33.30
33.30
+0.45
10
2121
11:01:13
33.25
33.30
33.25
+0.40
1
2111
11:00:52
33.25
33.30
33.25
+0.40
15
2110
11:00:09
33.30
33.35
33.30
+0.45
2
2095
11:00:00
33.30
33.35
33.30
+0.45
15
2093
10:59:48
33.30
33.40
33.30
+0.45
10
2078
10:59:48
33.30
33.35
33.35
+0.50
1
2068
10:59:48
33.30
33.35
33.35
+0.50
1
2067
10:59:47
33.30
33.35
33.35
+0.50
1
2066
10:59:42
33.30
33.35
33.35
+0.50
1
2065
10:59:36
33.30
33.35
33.35
+0.50
1
2064
10:59:36
33.35
33.40
33.35
+0.50
1
2063
10:59:27
33.35
33.40
33.35
+0.50
13
2062
10:59:21
33.30
33.35
33.35
+0.50
4
2049
10:59:18
33.30
33.35
33.30
+0.45
10
2045
10:59:05
33.35
33.40
33.35
+0.50
2
2035
10:59:01
33.35
33.40
33.35
+0.50
1
2033
10:58:59
33.35
33.40
33.35
+0.50
8
2032
10:58:45
33.35
33.40
33.35
+0.50
2
2024
10:58:45
33.35
33.40
33.35
+0.50
1
2022
10:58:44
33.35
33.40
33.35
+0.50
15
2021
10:58:24
33.40
33.45
33.40
+0.55
1
2006
10:58:23
33.40
33.45
33.40
+0.55
3
2005
10:58:14
33.35
33.40
33.40
+0.55
1
2002
10:58:13
33.35
33.40
33.40
+0.55
5
2001
10:58:10
33.35
33.40
33.40
+0.55
5
1996
10:58:09
33.40
33.50
33.40
+0.55
1
1991
10:58:00
33.40
33.50
33.40
+0.55
2
1990
10:57:40
33.40
33.50
33.35
+0.50
1
1988
10:57:40
33.40
33.50
33.40
+0.55
9
1987
10:57:39
33.40
33.50
33.50
+0.65
5
1978
10:57:38
33.35
33.40
33.40
+0.55
2
1973
10:57:32
33.30
33.40
33.30
+0.45
2
1971
10:57:31
33.30
33.40
33.40
+0.55
1
1969
10:57:25
33.30
33.40
33.40
+0.55
1
1968
10:57:22
33.40
33.50
33.40
+0.55
16
1967
10:57:08
33.50
33.55
33.50
+0.65
1
1951
10:57:01
33.50
33.55
33.50
+0.65
1
1950
10:57:00
33.50
33.55
33.50
+0.65
17
1949
10:56:53
33.50
33.55
33.50
+0.65
3
1932
10:56:41
33.30
33.50
33.50
+0.65
2
1929
10:56:39
33.35
33.50
33.35
+0.50
11
1927
10:56:39
33.35
33.50
33.35
+0.50
5
1916
10:56:32
33.35
33.50
33.50
+0.65
1
1911
10:56:30
33.35
33.50
33.50
+0.65
1
1910
10:56:30
33.35
33.50
33.50
+0.65
1
1909
10:56:20
33.25
33.50
33.50
+0.65
1
1908
10:56:14
33.50
33.55
33.50
+0.65
5
1907
10:56:08
33.50
33.55
33.50
+0.65
2
1902
10:56:06
33.25
33.45
33.50
+0.65
5
1900
10:56:06
33.25
33.45
33.45
+0.60
5
1895
10:56:00
33.25
33.45
33.45
+0.60
2
1890
10:55:43
33.20
33.45
33.45
+0.60
10
1888
10:55:17
33.20
33.45
33.20
+0.35
2
1878
10:55:17
33.20
33.45
33.45
+0.60
4
1876
10:55:01
33.20
33.40
33.40
+0.55
1
1872
10:54:51
33.20
33.25
33.25
+0.40
1
1871
10:54:50
33.25
33.40
33.25
+0.40
2
1870
10:54:44
33.25
33.50
33.25
+0.40
2
1868
10:54:27
33.25
33.55
33.25
+0.40
8
1866
10:54:07
33.30
33.55
33.30
+0.45
3
1858
10:53:54
33.30
33.55
33.30
+0.45
3
1855
10:53:34
33.30
33.65
33.30
+0.45
2
1852
10:53:26
33.35
33.65
33.35
+0.50
2
1850
10:53:19
33.30
33.35
33.35
+0.50
1
1848
10:53:19
33.30
33.35
33.35
+0.50
1
1847
10:53:16
33.35
33.65
33.35
+0.50
1
1846
10:53:15
33.35
33.65
33.35
+0.50
5
1845
10:53:07
33.35
33.65
33.35
+0.50
1
1840
10:53:06
33.35
33.70
33.35
+0.50
8
1839
10:53:03
33.35
33.75
33.35
+0.50
5
1831
10:52:51
33.35
33.70
33.70
+0.85
1
1826
10:52:50
33.30
33.35
33.70
+0.85
4
1825
10:52:50
33.30
33.35
33.60
+0.75
1
1821
10:52:50
33.30
33.35
33.55
+0.70
3
1820
10:52:50
33.30
33.35
33.50
+0.65
22
1817
10:52:50
33.30
33.35
33.45
+0.60
3
1795
10:52:50
33.30
33.35
33.40
+0.55
6
1792
10:52:50
33.30
33.35
33.35
+0.50
1
1786
10:52:42
33.35
33.40
33.35
+0.50
4
1785
10:52:30
33.35
33.40
33.40
+0.55
1
1781
10:52:27
33.30
33.35
33.35
+0.50
1
1780
10:52:13
33.30
33.40
33.30
+0.45
1
1779
10:52:02
33.35
33.40
33.35
+0.50
1
1778
10:52:00
33.25
33.35
33.35
+0.50
4
1777
10:51:53
33.25
33.30
33.30
+0.45
4
1773
10:51:10
33.30
33.35
33.35
+0.50
1
1769
10:50:48
33.20
33.35
33.35
+0.50
1
1768
10:50:36
33.30
33.40
33.30
+0.45
1
1767
10:50:26
33.35
33.40
33.30
+0.45
5
1766
10:50:26
33.35
33.40
33.35
+0.50
2
1761
10:50:09
33.30
33.40
33.30
+0.45
1
1759
10:49:57
33.35
33.40
33.30
+0.45
2
1758
10:49:57
33.35
33.40
33.35
+0.50
3
1756
10:49:43
33.10
33.35
33.35
+0.50
6
1753
10:49:38
33.20
33.35
33.20
+0.35
1
1747
10:49:38
33.20
33.35
33.20
+0.35
2
1746
10:49:30
33.20
33.35
33.20
+0.35
1
1744
10:49:14
33.05
33.20
33.20
+0.35
1
1743
10:49:06
33.05
33.20
33.20
+0.35
1
1742
10:48:59
33.05
33.45
33.45
+0.60
1
1741
10:48:56
33.30
33.45
33.30
+0.45
1
1740
10:48:55
33.30
33.50
33.50
+0.65
3
1739
10:48:53
33.30
33.35
33.50
+0.65
4
1736
10:48:53
33.30
33.35
33.45
+0.60
2
1732
10:48:53
33.30
33.35
33.35
+0.50
4
1730
10:48:46
33.20
33.35
33.20
+0.35
5
1726
10:48:46
33.20
33.35
33.20
+0.35
11
1721
10:48:38
33.05
33.30
33.30
+0.45
1
1710
10:48:38
33.05
33.20
33.20
+0.35
3
1709
10:48:29
33.05
33.20
33.20
+0.35
1
1706
10:48:15
33.20
33.30
33.20
+0.35
3
1705
10:48:13
33.00
33.10
33.20
+0.35
2
1702
10:48:13
33.00
33.10
33.10
+0.25
1
1700
10:48:10
32.90
33.00
33.00
+0.15
6
1699
10:47:43
32.85
33.00
33.00
+0.15
1
1693
10:47:36
32.80
33.00
33.00
+0.15
1
1692
10:47:36
32.80
32.85
33.00
+0.15
22
1691
10:47:36
32.80
32.85
32.95
+0.10
4
1669
10:47:36
32.80
32.85
32.85
0
4
1665
10:47:27
32.80
32.85
32.85
0
2
1661
10:47:26
32.80
32.85
32.85
0
1
1659
10:47:26
32.75
32.80
32.80
-0.05
3
1658
10:46:46
32.75
32.80
32.80
-0.05
1
1655
10:46:15
32.75
32.85
32.85
0
1
1654
10:45:53
32.70
32.80
32.80
-0.05
2
1653
10:45:25
32.70
32.85
32.85
0
1
1651
10:45:10
32.70
32.80
32.85
0
1
1650
10:45:10
32.70
32.80
32.80
-0.05
4
1649
10:45:08
32.70
32.75
32.75
-0.10
1
1645
10:45:08
32.70
32.75
32.75
-0.10
1
1644
10:45:07
32.75
32.80
32.75
-0.10
8
1643
10:45:06
32.75
32.80
32.80
-0.05
1
1635
10:45:06
32.75
32.80
32.80
-0.05
1
1634
10:45:05
32.75
32.80
32.80
-0.05
2
1633
10:45:01
32.75
32.80
32.80
-0.05
1
1631
10:45:01
32.75
32.80
32.80
-0.05
1
1630
10:44:32
32.75
32.80
32.80
-0.05
2
1629
10:44:22
32.55
32.75
32.75
-0.10
2
1627
10:44:20
32.55
32.75
32.75
-0.10
1
1625
10:44:13
32.50
32.75
32.75
-0.10
3
1624
10:44:13
32.50
32.70
32.70
-0.15
1
1621
10:44:12
32.50
32.65
32.65
-0.20
1
1620
10:44:12
32.50
32.60
32.60
-0.25
1
1619
10:44:12
32.50
32.60
32.60
-0.25
1
1618
10:44:12
32.50
32.60
32.60
-0.25
3
1617
10:44:12
32.50
32.55
32.55
-0.30
1
1614
10:44:12
32.25
32.35
32.50
-0.35
52
1613
10:44:12
32.25
32.35
32.45
-0.40
1
1561
10:44:12
32.25
32.35
32.40
-0.45
55
1560
10:44:12
32.25
32.35
32.35
-0.50
7
1505
10:38:43
32.20
32.35
32.35
-0.50
1
1498
10:38:41
32.20
32.30
32.30
-0.55
1
1497
10:38:41
32.25
32.30
32.25
-0.60
2
1496
10:38:41
32.25
32.30
32.25
-0.60
3
1494
10:38:34
32.25
32.30
32.30
-0.55
1
1491
10:36:47
32.25
32.35
32.35
-0.50
1
1490
10:34:57
32.20
32.35
32.35
-0.50
5
1489
10:34:41
32.15
32.35
32.35
-0.50
1
1484
10:34:35
32.20
32.30
32.30
-0.55
5
1483
10:34:29
32.10
32.20
32.20
-0.65
3
1478
10:34:29
32.10
32.20
32.20
-0.65
9
1475
10:34:14
32.10
32.15
32.15
-0.70
1
1466
10:33:08
32.10
32.20
32.20
-0.65
2
1465
10:32:47
32.10
32.20
32.10
-0.75
2
1463
10:31:29
32.05
32.10
32.10
-0.75
3
1461
10:30:43
32.10
32.20
32.10
-0.75
2
1458
10:30:42
32.10
32.20
32.10
-0.75
1
1456
10:30:11
32.00
32.05
32.05
-0.80
1
1455
10:28:03
32.05
32.25
32.05
-0.80
1
1454
10:24:57
32.10
32.40
32.40
-0.45
1
1453
10:24:41
32.35
32.45
32.35
-0.50
1
1452
10:24:41
32.35
32.45
32.35
-0.50
1
1451
10:24:35
32.40
32.45
32.40
-0.45
7
1450
10:24:02
32.40
32.55
32.55
-0.30
1
1443
10:24:02
32.45
32.55
32.45
-0.40
3
1442
10:22:37
32.40
32.60
32.60
-0.25
1
1439
10:22:02
32.40
32.60
32.60
-0.25
1
1438
10:21:38
32.40
32.60
32.60
-0.25
1
1437
10:21:19
32.40
32.60
32.60
-0.25
2
1436
10:20:48
32.40
32.60
32.60
-0.25
1
1434
10:20:37
32.40
32.60
32.60
-0.25
1
1433
10:20:36
32.40
32.50
32.60
-0.25
1
1432
10:20:36
32.40
32.50
32.50
-0.35
4
1431
10:20:12
32.25
32.50
32.50
-0.35
1
1427
10:20:02
32.15
32.50
32.50
-0.35
3
1426
10:19:56
32.15
32.50
32.50
-0.35
1
1423
10:19:56
32.10
32.45
32.45
-0.40
4
1422
10:19:51
32.05
32.40
32.40
-0.45
4
1418
10:19:48
32.05
32.35
32.35
-0.50
1
1414
10:19:46
32.00
32.35
32.35
-0.50
1
1413
10:19:46
32.00
32.30
32.30
-0.55
6
1412
10:19:44
31.95
32.25
32.25
-0.60
3
1406
10:19:41
31.95
32.25
32.25
-0.60
1
1403
10:19:41
31.95
32.20
32.20
-0.65
10
1402
10:19:41
31.90
32.20
32.20
-0.65
1
1392
10:19:41
31.90
32.20
32.20
-0.65
2
1391
10:19:11
32.20
32.25
32.20
-0.65
2
1389
10:17:52
32.20
32.25
32.25
-0.60
2
1387
10:17:07
32.25
32.30
32.25
-0.60
5
1385
10:16:09
32.25
32.30
32.25
-0.60
1
1380
10:15:04
32.15
32.30
32.30
-0.55
1
1379
10:15:04
32.15
32.25
32.25
-0.60
5
1378
10:14:50
32.10
32.20
32.20
-0.65
10
1373
10:14:50
32.10
32.20
32.20
-0.65
2
1363
10:14:48
32.05
32.10
32.10
-0.75
1
1361
10:14:48
32.05
32.10
32.10
-0.75
6
1360
10:14:48
31.95
32.05
32.05
-0.80
13
1354
10:14:48
31.95
32.05
32.05
-0.80
2
1341
10:14:48
31.95
32.05
32.05
-0.80
2
1339
10:14:45
31.80
31.90
31.90
-0.95
7
1337
10:13:55
31.85
31.90
31.85
-1.00
1
1330
10:13:39
31.85
31.90
31.85
-1.00
1
1329
10:12:22
31.90
32.00
31.90
-0.95
3
1328
10:11:02
31.90
32.05
32.05
-0.80
1
1325
10:10:25
31.85
31.95
31.95
-0.90
2
1324
10:10:09
31.85
31.95
31.85
-1.00
1
1322
10:09:52
31.85
31.90
31.90
-0.95
1
1321
10:09:38
31.85
31.95
31.85
-1.00
1
1320
10:09:23
31.85
31.95
31.95
-0.90
1
1319
10:08:34
31.85
32.00
32.00
-0.85
1
1318
10:08:23
31.85
32.00
31.85
-1.00
1
1317
10:08:21
31.85
31.90
31.90
-0.95
1
1316
10:08:08
31.85
32.00
31.85
-1.00
1
1315
10:07:48
31.90
32.00
31.90
-0.95
2
1314
10:07:47
31.90
32.00
31.90
-0.95
1
1312
10:07:23
32.00
32.10
32.00
-0.85
3
1311
10:07:23
32.00
32.10
32.00
-0.85
10
1308
10:07:12
32.00
32.05
32.05
-0.80
1
1298
10:07:04
32.00
32.05
32.05
-0.80
1
1297
10:06:54
32.00
32.05
32.05
-0.80
1
1296
10:06:49
32.05
32.10
32.05
-0.80
2
1295
10:06:49
32.05
32.10
32.05
-0.80
1
1293
10:06:33
32.10
32.15
32.10
-0.75
1
1292
10:06:33
32.10
32.15
32.10
-0.75
1
1291
10:06:16
32.10
32.20
32.10
-0.75
2
1290
10:06:14
32.15
32.20
32.15
-0.70
7
1288
10:05:43
32.20
32.25
32.20
-0.65
2
1281
10:04:59
32.20
32.30
32.20
-0.65
3
1279
10:04:59
32.20
32.30
32.20
-0.65
2
1276
10:03:59
32.20
32.25
32.25
-0.60
5
1274
10:03:45
32.25
32.35
32.25
-0.60
2
1269
10:03:45
32.25
32.35
32.25
-0.60
10
1267
10:02:43
32.25
32.35
32.25
-0.60
1
1257
10:02:42
32.20
32.30
32.30
-0.55
1
1256
10:02:36
32.20
32.25
32.25
-0.60
4
1255
10:02:34
32.20
32.25
32.25
-0.60
1
1251
10:02:06
32.15
32.25
32.25
-0.60
1
1250
10:01:13
32.15
32.25
32.15
-0.70
5
1249
10:00:59
32.20
32.25
32.15
-0.70
4
1244
10:00:59
32.20
32.25
32.20
-0.65
1
1240
10:00:58
32.15
32.20
32.20
-0.65
10
1239
10:00:57
32.10
32.15
32.15
-0.70
1
1229
10:00:42
32.10
32.15
32.15
-0.70
1
1228
10:00:42
32.15
32.20
32.15
-0.70
7
1227
10:00:36
32.10
32.15
32.15
-0.70
1
1220
09:59:30
32.05
32.20
32.20
-0.65
1
1219
09:58:57
32.05
32.20
32.05
-0.80
1
1218
09:57:27
32.10
32.20
32.10
-0.75
1
1217
09:56:45
32.10
32.25
32.10
-0.75
3
1216
09:56:14
32.10
32.20
32.20
-0.65
6
1213
09:56:14
32.05
32.10
32.10
-0.75
3
1207
09:56:07
32.05
32.10
32.10
-0.75
2
1204
09:55:41
32.10
32.20
32.10
-0.75
2
1202
09:55:39
32.10
32.20
32.10
-0.75
1
1200
09:54:50
32.10
32.25
32.10
-0.75
1
1199
09:53:51
32.05
32.10
32.10
-0.75
1
1198
09:52:27
32.10
32.25
32.10
-0.75
1
1197
09:52:23
32.10
32.25
32.10
-0.75
1
1196
09:52:18
32.10
32.20
32.25
-0.60
1
1195
09:52:18
32.10
32.20
32.20
-0.65
1
1194
09:51:02
32.20
32.25
32.20
-0.65
7
1193
09:51:02
32.20
32.25
32.20
-0.65
1
1186
09:50:52
32.25
32.30
32.25
-0.60
6
1185
09:50:52
32.25
32.30
32.25
-0.60
4
1179
09:50:32
32.25
32.40
32.25
-0.60
1
1175
09:50:31
32.25
32.35
32.35
-0.50
1
1174
09:50:23
32.25
32.40
32.25
-0.60
2
1173
09:50:07
32.25
32.35
32.35
-0.50
1
1171
09:50:07
32.25
32.35
32.35
-0.50
1
1170
09:50:02
32.25
32.35
32.35
-0.50
1
1169
09:50:02
32.25
32.30
32.30
-0.55
2
1168
09:49:57
32.25
32.30
32.30
-0.55
1
1166
09:48:53
32.20
32.30
32.30
-0.55
1
1165
09:48:38
32.00
32.20
32.20
-0.65
4
1164
09:48:16
31.95
32.05
32.05
-0.80
1
1160
09:48:16
31.95
32.00
32.00
-0.85
17
1159
09:48:16
31.95
32.00
32.00
-0.85
2
1142
09:48:07
31.90
31.95
31.95
-0.90
3
1140
09:48:07
31.90
31.95
31.95
-0.90
2
1137
09:48:04
31.85
31.90
31.90
-0.95
2
1135
09:48:04
31.85
31.90
31.90
-0.95
1
1133
09:45:52
31.85
31.90
31.85
-1.00
1
1132
09:45:24
31.80
31.85
31.85
-1.00
2
1131
09:45:22
31.80
31.85
31.85
-1.00
1
1129
09:45:12
31.80
31.85
31.85
-1.00
2
1128
09:44:22
31.80
31.85
31.85
-1.00
5
1126
09:44:05
31.80
31.85
31.80
-1.05
1
1121
09:43:58
31.80
31.85
31.80
-1.05
1
1120
09:43:53
31.80
31.85
31.85
-1.00
1
1119
09:43:22
31.70
31.80
31.80
-1.05
2
1118
09:43:12
31.70
31.80
31.70
-1.15
1
1116
09:42:54
31.70
31.75
31.75
-1.10
2
1115
09:42:35
31.60
31.75
31.75
-1.10
3
1113
09:40:15
31.75
31.85
31.75
-1.10
10
1110
09:39:05
31.75
31.80
31.80
-1.05
1
1100
09:38:14
31.75
31.80
31.80
-1.05
2
1099
09:38:12
31.75
31.80
31.80
-1.05
1
1097
09:38:07
31.80
31.85
31.80
-1.05
2
1096
09:38:06
31.80
31.85
31.80
-1.05
1
1094
09:37:11
31.75
31.80
31.80
-1.05
2
1093
09:37:04
31.55
31.75
31.75
-1.10
1
1091
09:35:58
31.55
31.60
31.60
-1.25
1
1090
09:35:58
31.50
31.55
31.55
-1.30
2
1089
09:34:59
31.55
31.60
31.55
-1.30
8
1087
09:33:28
31.60
31.75
31.60
-1.25
1
1079
09:33:28
31.60
31.75
31.60
-1.25
10
1078
09:33:27
31.60
31.70
31.70
-1.15
1
1068
09:32:50
31.60
31.75
31.60
-1.25
1
1067
09:32:47
31.60
31.75
31.60
-1.25
1
1066
09:32:34
31.60
31.80
31.60
-1.25
1
1065
09:32:12
31.60
31.80
31.60
-1.25
5
1064
09:31:52
31.60
31.80
31.80
-1.05
4
1059
09:31:00
31.50
31.75
31.85
-1.00
3
1055
09:31:00
31.50
31.75
31.80
-1.05
1
1052
09:31:00
31.50
31.75
31.75
-1.10
6
1051
09:29:28
31.50
31.75
31.50
-1.35
1
1045
09:29:26
31.45
31.75
31.45
-1.40
1
1044
09:29:14
31.45
31.75
31.45
-1.40
6
1043
09:28:34
31.50
31.75
31.45
-1.40
3
1037
09:28:34
31.50
31.75
31.50
-1.35
3
1034
09:27:59
31.45
31.75
31.45
-1.40
4
1031
09:27:47
31.50
31.75
31.50
-1.35
5
1027
09:27:35
31.55
31.75
31.55
-1.30
1
1022
09:27:35
31.55
31.75
31.55
-1.30
3
1021
09:27:27
31.70
31.75
31.70
-1.15
6
1018
09:27:27
31.70
31.75
31.70
-1.15
1
1012
09:27:10
31.85
31.90
31.85
-1.00
5
1011
09:27:10
31.85
31.90
31.85
-1.00
1
1006
09:27:04
31.85
31.90
31.85
-1.00
1
1005
09:26:37
31.90
31.95
31.90
-0.95
1
1004
09:26:37
31.75
31.90
31.90
-0.95
4
1003
09:26:36
31.75
31.90
31.75
-1.10
1
999
09:26:33
31.90
31.95
31.90
-0.95
1
998
09:26:23
31.90
31.95
31.90
-0.95
1
997
09:26:23
31.70
31.90
31.90
-0.95
1
996
09:26:23
31.75
31.90
31.75
-1.10
3
995
09:26:23
31.75
31.90
31.75
-1.10
3
992
09:26:01
31.70
31.90
31.90
-0.95
1
989
09:25:51
31.70
31.90
31.90
-0.95
1
988
09:25:51
31.70
31.90
31.90
-0.95
1
987
09:25:37
31.70
31.90
31.90
-0.95
1
986
09:25:37
31.70
31.90
31.90
-0.95
1
985
09:25:28
31.50
31.90
31.90
-0.95
1
984
09:25:28
31.50
31.75
31.75
-1.10
1
983
09:25:09
31.45
31.70
31.70
-1.15
1
982
09:25:09
31.45
31.70
31.70
-1.15
1
981
09:25:09
31.45
31.50
31.50
-1.35
12
980
09:25:00
31.40
31.45
31.45
-1.40
1
968
09:24:59
31.40
31.45
31.45
-1.40
2
967
09:24:27
31.40
31.45
31.45
-1.40
1
965
09:24:18
31.35
31.40
31.40
-1.45
1
964
09:24:15
31.30
31.40
31.40
-1.45
1
963
09:24:07
31.20
31.30
31.30
-1.55
1
962
09:24:05
31.10
31.30
31.30
-1.55
1
961
09:24:02
31.10
31.25
31.25
-1.60
2
960
09:23:53
31.10
31.30
31.30
-1.55
1
958
09:23:53
31.10
31.20
31.20
-1.65
1
957
09:23:51
31.10
31.20
31.20
-1.65
1
956
09:23:50
31.10
31.20
31.20
-1.65
1
955
09:23:40
31.10
31.25
31.25
-1.60
1
954
09:23:15
31.00
31.30
31.30
-1.55
3
953
09:23:15
31.00
31.20
31.20
-1.65
1
950
09:23:14
31.00
31.15
31.15
-1.70
3
949
09:23:14
31.00
31.15
31.15
-1.70
21
946
09:23:14
31.00
31.15
31.15
-1.70
4
925
09:23:13
31.00
31.15
31.15
-1.70
1
921
09:23:13
31.00
31.10
31.10
-1.75
50
920
09:23:13
31.00
31.10
31.10
-1.75
2
870
09:23:13
31.00
31.10
31.10
-1.75
36
868
09:23:13
31.00
31.10
31.10
-1.75
10
832
09:23:11
30.95
31.05
31.05
-1.80
2
822
09:23:10
30.95
31.00
31.00
-1.85
19
820
09:23:10
30.95
31.00
31.00
-1.85
43
801
09:23:01
30.95
31.00
31.00
-1.85
2
758
09:22:57
30.95
31.00
31.00
-1.85
1
756
09:22:49
30.95
31.00
31.00
-1.85
1
755
09:22:43
30.95
31.00
31.00
-1.85
2
754
09:22:42
30.95
31.00
31.00
-1.85
2
752
09:22:42
30.95
31.00
31.00
-1.85
2
750
09:22:42
30.95
31.00
30.95
-1.90
2
748
09:22:20
30.90
31.00
31.00
-1.85
1
746
09:22:19
30.85
30.90
30.90
-1.95
2
745
09:22:19
30.85
30.90
30.90
-1.95
2
743
09:22:18
30.85
30.90
30.90
-1.95
2
741
09:22:18
30.85
30.90
30.90
-1.95
2
739
09:22:18
30.95
31.00
30.90
-1.95
16
737
09:22:18
30.95
31.00
30.95
-1.90
8
721
09:22:09
30.95
31.00
30.95
-1.90
3
713
09:22:01
30.95
31.00
31.00
-1.85
2
710
09:22:01
30.95
31.00
30.95
-1.90
10
708
09:21:59
30.95
31.00
30.95
-1.90
3
698
09:21:56
30.95
31.00
30.95
-1.90
5
695
09:21:44
30.95
31.00
30.95
-1.90
1
690
09:21:42
30.95
31.00
30.95
-1.90
2
689
09:21:18
30.95
31.00
30.95
-1.90
1
687
09:20:41
30.95
31.00
30.95
-1.90
1
686
09:20:35
30.95
31.00
30.95
-1.90
2
685
09:20:32
30.95
31.00
31.00
-1.85
10
683
09:20:32
30.95
31.00
31.00
-1.85
2
673
09:20:32
30.95
31.00
31.00
-1.85
2
671
09:20:32
30.95
31.00
31.00
-1.85
2
669
09:20:31
30.95
31.00
31.00
-1.85
2
667
09:20:31
30.95
31.00
30.95
-1.90
1
665
09:20:22
30.95
31.00
31.00
-1.85
1
664
09:20:20
30.95
31.00
30.95
-1.90
1
663
09:20:13
30.95
31.00
31.00
-1.85
2
662
09:20:12
30.95
31.00
30.95
-1.90
1
660
09:20:09
30.95
31.00
30.95
-1.90
1
659
09:20:03
30.95
31.00
31.00
-1.85
2
658
09:19:56
30.90
31.00
30.90
-1.95
10
656
09:19:53
30.90
31.00
31.00
-1.85
2
646
09:19:48
30.90
31.00
30.90
-1.95
1
644
09:19:38
30.90
30.95
30.95
-1.90
1
643
09:19:32
30.90
30.95
30.95
-1.90
1
642
09:19:10
30.90
31.00
31.00
-1.85
1
641
09:19:08
30.90
30.95
30.95
-1.90
1
640
09:19:02
30.90
30.95
30.95
-1.90
1
639
09:19:02
30.90
30.95
30.95
-1.90
2
638
09:18:50
30.90
31.00
31.00
-1.85
2
636
09:18:49
30.90
31.00
31.00
-1.85
2
634
09:18:49
30.90
31.00
31.00
-1.85
10
632
09:18:37
30.90
30.95
30.95
-1.90
1
622
09:18:37
30.90
30.95
30.90
-1.95
6
621
09:18:27
30.90
31.00
31.00
-1.85
1
615
09:18:27
30.95
31.00
30.90
-1.95
16
614
09:18:27
30.95
31.00
30.95
-1.90
4
598
09:18:16
30.95
31.00
30.95
-1.90
1
594
09:18:15
30.95
31.00
31.00
-1.85
1
593
09:18:11
30.95
31.00
31.00
-1.85
5
592
09:18:03
31.00
31.10
31.00
-1.85
13
587
09:17:57
31.05
31.10
31.05
-1.80
2
574
09:17:57
31.10
31.15
31.10
-1.75
2
572
09:17:51
31.10
31.20
31.10
-1.75
2
570
09:17:45
31.10
31.20
31.20
-1.65
1
568
09:17:33
31.00
31.20
31.20
-1.65
2
567
09:17:31
31.00
31.20
31.20
-1.65
2
565
09:17:31
31.00
31.10
31.10
-1.75
1
563
09:17:20
31.00
31.20
31.20
-1.65
1
562
09:17:08
31.00
31.10
31.10
-1.75
1
561
09:17:01
31.00
31.10
31.10
-1.75
1
560
09:17:01
31.00
31.10
31.10
-1.75
1
559
09:16:42
31.00
31.10
31.00
-1.85
3
558
09:16:38
30.90
31.00
31.00
-1.85
1
555
09:16:36
30.90
30.95
30.95
-1.90
1
554
09:16:34
30.95
31.20
30.95
-1.90
4
553
09:16:34
30.95
31.00
31.00
-1.85
1
549
09:16:33
30.95
31.00
31.00
-1.85
2
548
09:16:22
30.95
31.20
30.90
-1.95
1
546
09:16:22
30.95
31.20
30.95
-1.90
4
545
09:16:15
30.90
31.15
31.15
-1.70
1
541
09:16:15
30.90
31.00
31.00
-1.85
5
540
09:16:15
31.10
31.15
31.10
-1.75
5
535
09:16:13
30.90
31.10
31.10
-1.75
1
530
09:16:12
30.90
31.00
31.00
-1.85
1
529
09:16:11
30.85
31.00
30.85
-2.00
1
528
09:16:00
30.85
31.10
30.85
-2.00
1
527
09:15:52
30.85
31.10
30.85
-2.00
1
526
09:15:50
30.85
31.10
30.85
-2.00
5
525
09:15:45
30.80
30.85
30.85
-2.00
1
520
09:15:34
30.60
30.85
30.85
-2.00
1
519
09:15:24
31.00
31.15
31.00
-1.85
4
518
09:15:23
30.55
31.00
31.00
-1.85
1
514
09:15:21
30.30
30.85
30.85
-2.00
1
513
09:15:18
30.90
31.20
30.50
-2.35
1
512
09:15:18
30.90
31.20
30.55
-2.30
1
511
09:15:18
30.90
31.20
30.60
-2.25
2
510
09:15:18
30.90
31.20
30.65
-2.20
1
508
09:15:18
30.90
31.20
30.80
-2.05
2
507
09:15:18
30.90
31.20
30.85
-2.00
2
505
09:15:18
30.90
31.20
30.90
-1.95
1
503
09:15:17
30.90
31.20
30.90
-1.95
5
502
09:15:17
30.90
31.20
31.20
-1.65
1
497
09:15:16
31.00
31.20
30.90
-1.95
1
496
09:15:16
31.00
31.20
31.00
-1.85
4
495
09:15:14
31.00
31.20
31.20
-1.65
1
491
09:15:05
30.90
31.20
31.20
-1.65
2
490
09:15:05
30.90
31.20
31.20
-1.65
10
488
09:15:02
30.90
31.00
31.20
-1.65
3
478
09:15:02
30.90
31.00
31.00
-1.85
7
475
09:14:59
30.95
31.00
30.95
-1.90
1
468
09:14:59
30.95
31.00
30.95
-1.90
1
467
09:14:59
31.05
31.20
31.00
-1.85
2
466
09:14:59
31.05
31.20
31.05
-1.80
1
464
09:14:57
31.05
31.20
31.05
-1.80
1
463
09:14:44
31.00
31.20
31.00
-1.85
4
462
09:14:44
31.00
31.20
31.00
-1.85
10
458
09:14:43
31.00
31.20
31.00
-1.85
1
448
09:14:34
31.00
31.20
31.00
-1.85
1
447
09:14:33
31.00
31.20
31.00
-1.85
3
446
09:14:27
31.20
31.25
31.20
-1.65
2
443
09:14:27
31.20
31.25
31.20
-1.65
3
441
09:14:27
31.00
31.20
31.20
-1.65
1
438
09:14:22
31.00
31.20
31.00
-1.85
3
437
09:14:00
30.95
31.30
31.30
-1.55
2
434
09:13:56
31.30
31.40
31.30
-1.55
2
432
09:13:50
31.25
31.45
30.90
-1.95
2
430
09:13:50
31.25
31.45
31.00
-1.85
7
428
09:13:50
31.25
31.45
31.25
-1.60
2
421
09:13:44
31.25
31.45
31.00
-1.85
6
419
09:13:44
31.25
31.45
31.10
-1.75
7
413
09:13:44
31.25
31.45
31.15
-1.70
3
406
09:13:44
31.25
31.45
31.20
-1.65
8
403
09:13:44
31.25
31.45
31.25
-1.60
3
395
09:13:39
31.25
31.30
31.30
-1.55
1
392
09:13:37
31.30
31.45
31.30
-1.55
1
391
09:13:36
31.30
31.45
31.30
-1.55
1
390
09:13:35
31.25
31.45
31.50
-1.35
4
389
09:13:35
31.25
31.45
31.45
-1.40
1
385
09:13:33
31.30
31.45
31.30
-1.55
2
384
09:13:33
31.30
31.45
31.30
-1.55
3
382
09:13:33
31.30
31.45
31.30
-1.55
1
379
09:13:11
31.25
31.45
31.25
-1.60
1
378
09:13:08
31.25
31.40
31.40
-1.45
2
377
09:13:04
31.25
31.40
31.40
-1.45
5
375
09:13:03
31.35
31.40
31.35
-1.50
8
370
09:12:59
31.40
31.50
31.40
-1.45
3
362
09:12:57
31.40
31.50
31.40
-1.45
2
359
09:12:56
31.40
31.50
31.40
-1.45
4
357
09:12:56
31.50
31.60
31.50
-1.35
2
353
09:12:53
31.55
31.60
31.55
-1.30
2
351
09:12:53
31.60
31.70
31.60
-1.25
1
349
09:12:36
31.45
31.75
31.45
-1.40
5
348
09:12:25
31.45
31.65
31.65
-1.20
1
343
09:12:24
31.45
31.50
31.50
-1.35
2
342
09:12:24
31.45
31.50
31.50
-1.35
10
340
09:12:08
31.45
31.50
31.50
-1.35
1
330
09:12:04
31.60
31.65
31.50
-1.35
10
329
09:12:04
31.60
31.65
31.60
-1.25
1
319
09:12:01
31.60
31.65
31.60
-1.25
1
318
09:12:00
31.50
31.65
31.50
-1.35
1
317
09:11:55
31.50
31.60
31.50
-1.35
1
316
09:11:46
31.50
31.60
31.50
-1.35
1
315
09:11:44
31.50
31.55
31.55
-1.30
3
314
09:11:34
31.50
31.55
31.50
-1.35
3
311
09:11:29
31.55
31.60
31.55
-1.30
6
308
09:11:12
31.60
31.65
31.60
-1.25
4
302
09:11:09
31.60
31.65
31.65
-1.20
1
298
09:11:07
31.60
31.65
31.60
-1.25
5
297
09:10:54
31.70
31.85
31.65
-1.20
6
292
09:10:54
31.70
31.85
31.70
-1.15
1
286
09:10:34
31.80
31.85
31.80
-1.05
1
285
09:09:50
31.80
31.85
31.80
-1.05
9
284
09:09:42
31.85
31.90
31.85
-1.00
3
275
09:09:00
31.65
31.80
31.80
-1.05
2
272
09:08:59
31.70
31.80
31.65
-1.20
2
270
09:08:59
31.70
31.80
31.70
-1.15
3
268
09:08:49
31.65
31.80
31.80
-1.05
1
265
09:08:21
31.60
31.75
31.80
-1.05
7
264
09:08:21
31.60
31.75
31.75
-1.10
3
257
09:08:17
31.60
31.75
31.75
-1.10
1
254
09:08:17
31.55
31.75
31.75
-1.10
2
253
09:08:15
31.55
31.60
31.60
-1.25
1
251
09:08:14
31.55
31.60
31.55
-1.30
1
250
09:08:06
31.50
31.60
31.60
-1.25
1
249
09:08:04
31.50
31.60
31.50
-1.35
1
248
09:08:02
31.50
31.60
31.60
-1.25
1
247
09:07:58
31.55
31.60
31.55
-1.30
2
246
09:07:56
31.60
31.75
31.55
-1.30
4
244
09:07:56
31.60
31.75
31.60
-1.25
1
240
09:07:50
31.65
31.75
31.65
-1.20
3
239
09:07:42
31.60
31.75
31.60
-1.25
1
236
09:07:42
31.60
31.75
31.60
-1.25
1
235
09:07:41
31.60
31.75
31.60
-1.25
1
234
09:07:41
31.60
31.70
31.70
-1.15
1
233
09:07:39
31.60
31.70
31.60
-1.25
5
232
09:07:38
31.60
31.70
31.70
-1.15
1
227
09:07:29
31.60
31.70
31.60
-1.25
1
226
09:07:28
31.60
31.70
31.60
-1.25
5
225
09:07:17
31.55
31.60
31.60
-1.25
1
220
09:07:17
31.55
31.60
31.60
-1.25
1
219
09:07:16
31.55
31.60
31.55
-1.30
10
218
09:07:15
31.60
31.75
31.60
-1.25
5
208
09:07:13
31.60
31.75
31.60
-1.25
1
203
09:07:13
31.65
31.75
31.65
-1.20
2
202
09:07:02
31.60
31.75
31.60
-1.25
1
200
09:06:55
31.60
31.75
31.60
-1.25
1
199
09:06:54
31.55
31.60
31.60
-1.25
5
198
09:06:52
31.50
31.60
31.60
-1.25
1
193
09:06:51
31.50
31.55
31.55
-1.30
1
192
09:06:47
31.60
31.75
31.60
-1.25
1
191
09:06:47
31.60
31.75
31.50
-1.35
1
190
09:06:47
31.60
31.75
31.55
-1.30
1
189
09:06:47
31.60
31.75
31.60
-1.25
6
188
09:06:43
31.60
31.75
31.60
-1.25
1
182
09:06:39
31.60
31.75
31.75
-1.10
1
181
09:06:38
31.70
31.75
31.70
-1.15
3
180
09:06:37
31.70
31.75
31.70
-1.15
3
177
09:06:34
31.70
31.80
31.80
-1.05
1
174
09:06:32
31.75
31.80
31.75
-1.10
3
173
09:06:25
31.75
31.90
31.90
-0.95
1
170
09:06:25
31.80
31.90
31.80
-1.05
5
169
09:06:23
31.80
31.90
31.80
-1.05
1
164
09:06:20
31.80
31.90
31.90
-0.95
1
163
09:06:14
31.80
31.90
31.90
-0.95
1
162
09:06:08
31.80
32.00
32.00
-0.85
15
161
09:04:07
32.00
32.05
31.75
-1.10
1
146
09:04:07
32.00
32.05
31.85
-1.00
1
145
09:04:07
32.00
32.05
31.90
-0.95
1
144
09:04:07
32.00
32.05
32.00
-0.85
11
143
09:04:04
32.05
32.15
32.05
-0.80
1
132
09:04:00
32.05
32.20
32.05
-0.80
5
131
09:03:55
32.05
32.20
32.05
-0.80
1
126
09:03:55
32.00
32.05
32.05
-0.80
7
125
09:03:55
32.05
32.20
32.05
-0.80
4
118
09:03:36
32.55
32.75
32.05
-0.80
6
114
09:03:36
32.55
32.75
32.10
-0.75
1
108
09:03:36
32.55
32.75
32.35
-0.50
1
107
09:03:36
32.55
32.75
32.40
-0.45
8
106
09:03:36
32.55
32.75
32.50
-0.35
11
98
09:03:36
32.55
32.75
32.55
-0.30
3
87
09:03:33
32.55
32.60
32.60
-0.25
3
84
09:03:21
32.60
32.75
32.60
-0.25
1
81
09:03:21
32.70
32.75
32.70
-0.15
5
80
09:03:18
32.70
32.75
32.70
-0.15
1
75
09:03:18
32.70
32.75
32.70
-0.15
3
74
09:03:18
32.70
32.75
32.70
-0.15
1
71
09:03:07
32.60
32.75
32.60
-0.25
1
70
09:03:07
32.60
32.75
32.60
-0.25
4
69
09:03:01
32.65
32.80
32.65
-0.20
6
65
09:02:34
32.70
32.80
32.70
-0.15
2
59
09:02:34
32.70
32.80
32.70
-0.15
5
57
09:01:54
32.70
32.80
32.80
-0.05
1
52
09:01:44
32.70
32.85
32.85
0
3
51
09:01:09
32.70
32.85
32.85
0
2
48
09:01:07
32.80
32.85
32.80
-0.05
1
46
09:01:03
32.80
32.85
32.80
-0.05
1
45
09:00:54
32.80
32.85
32.80
-0.05
4
44
09:00:53
32.80
32.85
32.85
0
1
40
09:00:52
32.80
32.85
32.85
0
1
39
09:00:52
32.80
32.85
32.85
0
1
38
09:00:42
32.80
32.85
32.85
0
1
37
09:00:21
32.80
32.85
32.85
0
1
36
09:00:18
32.80
32.85
32.85
0
1
35
09:00:16
32.80
32.85
32.85
0
1
34
09:00:14
32.80
32.85
32.85
0
1
33
09:00:04
32.80
32.85
32.85
0
6
32
09:00:04
--
--
32.85
0
26
26
個股名稱
勤凱今年逐季揚 業績2位數成長
未來世代REITs 市值翻倍
最近查詢
我的自選股
價量排行
虛擬交易所
‧
泰宗新藥PTX-9908取得中國藥管...
‧
有量 01/19除權
‧
台積電股價600元上下震盪 台股...
‧
元大中國上證50(0.1679%)
更多
加密貨幣
比特幣
BTC
35081.14
-1,097.00
-3.03%
以太幣
ETH
1196.56
-36.98
-3.00%
瑞波幣
XRP
0.273450
-0.01
-2.40%
比特幣現金
BCH
472.85
-18.13
-3.69%
萊特幣
LTC
139.31
-4.96
-3.43%
卡達幣
ADA
0.376817
0.02
6.92%
波場幣
TRX
0.029835
0.00
-1.06%
恆星幣
XLM
0.296225
0.00
1.44%
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。