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
[公告] 欣雄:公告本公司庫藏股執行期間屆滿與實際執行情形
熱門
[公告] 寶成:代子公司High Glory Footwear India Private Ltd公告以租地委建興建廠房(補充114/02/14公告)
更新報價
敬 鵬
(2355)
電子零組件業
上市
50.70
▼-0.50
-0.98%
1.33
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.50
2,618
50.70
63
50.80
9
51.50
52.20
50.60
51.20
+ 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
50.70
50.80
50.70
-0.50
18
2618
13:30:00
50.70
50.80
50.70
-0.50
143
2600
13:24:43
50.80
50.90
50.80
-0.40
2
2457
13:24:36
50.70
50.80
50.80
-0.40
1
2455
13:24:36
50.70
50.80
50.80
-0.40
1
2454
13:24:23
50.70
50.80
50.80
-0.40
1
2453
13:24:23
50.70
50.80
50.80
-0.40
1
2452
13:24:22
50.70
50.80
50.70
-0.50
7
2451
13:24:15
50.70
50.80
50.70
-0.50
1
2444
13:23:50
50.70
50.80
50.80
-0.40
3
2443
13:23:40
50.70
50.80
50.80
-0.40
2
2440
13:23:17
50.70
50.80
50.80
-0.40
5
2438
13:23:10
50.80
50.90
50.80
-0.40
1
2433
13:23:10
50.80
50.90
50.80
-0.40
1
2432
13:23:04
50.70
50.80
50.80
-0.40
1
2431
13:22:59
50.70
50.80
50.80
-0.40
2
2430
13:22:41
50.70
50.80
50.80
-0.40
1
2428
13:22:10
50.70
50.80
50.80
-0.40
10
2427
13:21:55
50.70
50.80
50.70
-0.50
1
2417
13:21:54
50.70
50.80
50.70
-0.50
1
2416
13:21:44
50.60
50.70
50.70
-0.50
1
2415
13:21:39
50.70
50.80
50.60
-0.60
3
2414
13:21:39
50.70
50.80
50.70
-0.50
2
2411
13:21:31
50.70
50.80
50.80
-0.40
1
2409
13:21:15
50.70
50.80
50.70
-0.50
1
2408
13:21:15
50.70
50.80
50.70
-0.50
1
2407
13:20:52
50.70
50.80
50.70
-0.50
1
2406
13:20:52
50.60
50.70
50.70
-0.50
1
2405
13:20:40
50.70
50.80
50.70
-0.50
1
2404
13:20:38
50.70
50.80
50.70
-0.50
1
2403
13:20:24
50.70
50.80
50.70
-0.50
1
2402
13:20:21
50.70
50.80
50.70
-0.50
1
2401
13:20:19
50.70
50.80
50.70
-0.50
1
2400
13:20:17
50.70
50.80
50.70
-0.50
1
2399
13:20:06
50.70
50.80
50.70
-0.50
1
2398
13:19:41
50.70
50.80
50.70
-0.50
1
2397
13:19:29
50.70
50.80
50.70
-0.50
4
2396
13:19:19
50.70
50.80
50.70
-0.50
5
2392
13:19:05
50.70
50.80
50.80
-0.40
13
2387
13:19:05
50.70
50.80
50.80
-0.40
5
2374
13:18:36
50.60
50.70
50.70
-0.50
4
2369
13:18:35
50.70
50.80
50.70
-0.50
3
2365
13:18:27
50.70
50.80
50.70
-0.50
1
2362
13:18:27
50.60
50.70
50.70
-0.50
1
2361
13:18:03
50.70
50.80
50.70
-0.50
1
2360
13:17:57
50.70
50.80
50.70
-0.50
2
2359
13:17:55
50.70
50.80
50.70
-0.50
2
2357
13:17:54
50.70
50.80
50.70
-0.50
2
2355
13:17:48
50.70
50.80
50.70
-0.50
1
2353
13:17:41
50.70
50.80
50.70
-0.50
1
2352
13:17:16
50.70
50.80
50.70
-0.50
1
2351
13:17:06
50.70
50.80
50.70
-0.50
1
2350
13:16:32
50.70
50.80
50.70
-0.50
1
2349
13:15:56
50.70
50.80
50.70
-0.50
5
2348
13:15:08
50.70
50.80
50.70
-0.50
2
2343
13:15:03
50.70
50.80
50.70
-0.50
1
2341
13:14:35
50.70
50.80
50.70
-0.50
1
2340
13:14:19
50.70
50.80
50.70
-0.50
1
2339
13:14:10
50.70
50.80
50.70
-0.50
1
2338
13:14:04
50.70
50.80
50.70
-0.50
1
2337
13:13:52
50.60
50.70
50.70
-0.50
1
2336
13:13:46
50.60
50.80
50.80
-0.40
3
2335
13:13:42
50.60
50.80
50.60
-0.60
1
2332
13:13:41
50.60
50.80
50.80
-0.40
2
2331
13:13:39
50.60
50.70
50.70
-0.50
3
2329
13:13:36
50.60
50.70
50.70
-0.50
1
2326
13:13:24
50.60
50.70
50.70
-0.50
3
2325
13:13:16
50.60
50.70
50.70
-0.50
2
2322
13:13:16
50.60
50.70
50.70
-0.50
5
2320
13:13:16
50.70
50.80
50.70
-0.50
13
2315
13:12:59
50.60
50.70
50.70
-0.50
2
2302
13:12:49
50.70
50.80
50.70
-0.50
2
2300
13:12:49
50.60
50.70
50.70
-0.50
2
2298
13:12:49
50.60
50.70
50.70
-0.50
1
2296
13:12:44
50.70
50.80
50.70
-0.50
1
2295
13:12:43
50.70
50.80
50.70
-0.50
1
2294
13:12:43
50.70
50.80
50.70
-0.50
1
2293
13:12:41
50.70
50.80
50.70
-0.50
1
2292
13:12:41
50.70
50.80
50.70
-0.50
1
2291
13:12:32
50.70
50.80
50.70
-0.50
1
2290
13:11:50
50.70
50.80
50.80
-0.40
1
2289
13:11:23
50.60
50.80
50.80
-0.40
1
2288
13:11:11
50.60
50.70
50.70
-0.50
1
2287
13:11:01
50.60
50.70
50.70
-0.50
1
2286
13:10:38
50.70
50.80
50.70
-0.50
1
2285
13:10:38
50.60
50.70
50.70
-0.50
1
2284
13:10:24
50.60
50.70
50.70
-0.50
2
2283
13:10:19
50.70
50.80
50.70
-0.50
1
2281
13:10:18
50.70
50.80
50.70
-0.50
2
2280
13:10:18
50.70
50.80
50.70
-0.50
4
2278
13:10:18
50.60
50.70
50.70
-0.50
1
2274
13:10:18
50.60
50.70
50.70
-0.50
1
2273
13:10:18
50.60
50.70
50.70
-0.50
10
2272
13:09:40
50.50
50.60
50.60
-0.60
1
2262
13:09:40
50.60
50.70
50.60
-0.60
4
2261
13:09:39
50.60
50.70
50.60
-0.60
4
2257
13:09:30
50.60
50.70
50.60
-0.60
3
2253
13:09:27
50.60
50.70
50.60
-0.60
4
2250
13:09:16
50.60
50.70
50.60
-0.60
1
2246
13:09:07
50.60
50.70
50.60
-0.60
2
2245
13:08:56
50.60
50.70
50.60
-0.60
3
2243
13:08:55
50.60
50.70
50.60
-0.60
6
2240
13:08:49
50.60
50.70
50.60
-0.60
1
2234
13:08:41
50.60
50.70
50.60
-0.60
2
2233
13:08:41
50.60
50.70
50.60
-0.60
2
2231
13:08:40
50.60
50.70
50.60
-0.60
15
2229
13:08:39
50.60
50.70
50.60
-0.60
2
2214
13:08:18
50.60
50.70
50.70
-0.50
1
2212
13:08:02
50.60
50.70
50.60
-0.60
1
2211
13:07:57
50.60
50.70
50.70
-0.50
1
2210
13:07:32
50.70
50.80
50.70
-0.50
1
2209
13:07:20
50.70
50.80
50.70
-0.50
1
2208
13:07:14
50.70
50.80
50.70
-0.50
4
2207
13:07:13
50.60
50.70
50.70
-0.50
2
2203
13:07:13
50.70
50.80
50.70
-0.50
16
2201
13:07:10
50.70
50.80
50.70
-0.50
6
2185
13:06:35
50.70
50.80
50.70
-0.50
1
2179
13:06:25
50.70
50.80
50.80
-0.40
1
2178
13:06:19
50.70
50.80
50.70
-0.50
1
2177
13:06:03
50.70
50.80
50.70
-0.50
2
2176
13:05:46
50.70
50.80
50.70
-0.50
4
2174
13:04:10
50.70
50.80
50.80
-0.40
5
2170
13:04:10
50.70
50.80
50.80
-0.40
3
2165
13:03:28
50.80
50.90
50.80
-0.40
4
2162
13:03:24
50.70
50.80
50.80
-0.40
2
2158
13:03:24
50.80
50.90
50.80
-0.40
1
2156
13:03:24
50.80
50.90
50.80
-0.40
2
2155
13:03:17
50.80
50.90
50.80
-0.40
1
2153
13:02:04
50.80
50.90
50.90
-0.30
1
2152
13:01:19
50.70
50.80
50.80
-0.40
2
2151
13:01:19
50.80
50.90
50.80
-0.40
1
2149
13:01:04
50.80
50.90
50.80
-0.40
1
2148
13:00:51
50.80
50.90
50.80
-0.40
1
2147
13:00:13
50.80
50.90
50.80
-0.40
1
2146
12:59:16
50.80
50.90
50.90
-0.30
2
2145
12:59:10
50.80
50.90
50.80
-0.40
1
2143
12:58:37
50.80
50.90
50.80
-0.40
1
2142
12:58:36
50.80
50.90
50.80
-0.40
1
2141
12:58:07
50.80
50.90
50.90
-0.30
1
2140
12:57:17
50.80
50.90
50.80
-0.40
1
2139
12:57:09
50.80
50.90
50.80
-0.40
2
2138
12:56:31
50.80
50.90
50.90
-0.30
1
2136
12:56:23
50.90
51.00
50.90
-0.30
1
2135
12:54:54
50.80
50.90
50.90
-0.30
12
2134
12:54:54
50.70
50.80
50.80
-0.40
20
2122
12:54:54
50.70
50.80
50.80
-0.40
3
2102
12:54:54
50.70
50.80
50.80
-0.40
14
2099
12:54:50
50.70
50.80
50.70
-0.50
1
2085
12:54:30
50.70
50.80
50.70
-0.50
2
2084
12:53:21
50.70
50.80
50.70
-0.50
1
2082
12:53:00
50.70
50.80
50.80
-0.40
1
2081
12:52:57
50.70
50.80
50.70
-0.50
9
2080
12:52:57
50.70
50.80
50.80
-0.40
1
2071
12:52:39
50.80
50.90
50.80
-0.40
2
2070
12:52:15
50.70
50.80
50.80
-0.40
16
2068
12:52:15
50.80
50.90
50.80
-0.40
4
2052
12:52:06
50.80
50.90
50.80
-0.40
5
2048
12:51:33
50.70
50.80
50.80
-0.40
6
2043
12:51:33
50.70
50.80
50.80
-0.40
12
2037
12:51:28
50.70
50.80
50.80
-0.40
1
2025
12:51:28
50.70
50.80
50.80
-0.40
2
2024
12:51:28
50.70
50.80
50.80
-0.40
2
2022
12:51:02
50.70
50.80
50.80
-0.40
1
2020
12:50:45
50.70
50.80
50.80
-0.40
3
2019
12:50:45
50.80
50.90
50.80
-0.40
12
2016
12:50:39
50.80
50.90
50.80
-0.40
1
2004
12:50:25
50.80
50.90
50.80
-0.40
1
2003
12:50:08
50.80
50.90
50.80
-0.40
1
2002
12:49:34
50.80
50.90
50.90
-0.30
1
2001
12:48:48
50.80
50.90
50.90
-0.30
1
2000
12:48:40
50.90
51.00
50.90
-0.30
1
1999
12:48:38
50.90
51.00
50.90
-0.30
1
1998
12:47:39
50.90
51.00
50.90
-0.30
1
1997
12:47:26
50.90
51.00
50.90
-0.30
1
1996
12:47:12
50.90
51.00
50.90
-0.30
1
1995
12:46:48
50.90
51.00
50.90
-0.30
3
1994
12:44:16
50.90
51.00
50.90
-0.30
1
1991
12:43:07
50.90
51.10
50.90
-0.30
1
1990
12:42:56
51.00
51.10
51.00
-0.20
3
1989
12:41:57
50.90
51.00
51.00
-0.20
9
1986
12:41:57
51.00
51.10
51.00
-0.20
1
1977
12:41:00
51.00
51.10
51.00
-0.20
5
1976
12:39:49
51.00
51.10
51.00
-0.20
1
1971
12:39:43
51.00
51.10
51.00
-0.20
1
1970
12:37:41
50.90
51.00
51.00
-0.20
1
1969
12:37:05
50.90
51.00
51.00
-0.20
13
1968
12:36:49
50.80
50.90
50.90
-0.30
1
1955
12:36:38
50.90
51.00
50.90
-0.30
2
1954
12:36:26
50.90
51.00
50.90
-0.30
1
1952
12:35:57
50.80
51.00
50.80
-0.40
3
1951
12:34:47
50.80
51.00
50.80
-0.40
1
1948
12:34:33
50.90
51.00
50.90
-0.30
1
1947
12:34:33
50.90
51.00
50.90
-0.30
1
1946
12:34:30
50.90
51.00
50.90
-0.30
1
1945
12:34:15
50.90
51.00
50.90
-0.30
2
1944
12:34:05
50.90
51.00
50.90
-0.30
8
1942
12:34:03
50.90
51.00
50.90
-0.30
1
1934
12:34:00
50.80
50.90
50.90
-0.30
2
1933
12:34:00
50.80
50.90
50.90
-0.30
3
1931
12:31:33
50.60
50.80
50.80
-0.40
7
1928
12:31:07
50.60
50.70
50.70
-0.50
1
1921
12:31:07
50.60
50.70
50.70
-0.50
6
1920
12:31:07
50.60
50.70
50.60
-0.60
1
1914
12:30:05
50.60
50.70
50.60
-0.60
1
1913
12:30:02
50.60
50.70
50.70
-0.50
2
1912
12:28:31
50.50
50.70
50.70
-0.50
5
1910
12:28:19
50.60
50.70
50.60
-0.60
1
1905
12:28:19
50.60
50.70
50.60
-0.60
3
1904
12:28:19
50.60
50.70
50.60
-0.60
20
1901
12:28:14
50.60
50.70
50.60
-0.60
4
1881
12:26:53
50.70
50.80
50.70
-0.50
2
1877
12:25:49
50.70
50.80
50.70
-0.50
1
1875
12:25:45
50.70
50.80
50.70
-0.50
36
1874
12:24:59
50.70
50.80
50.80
-0.40
1
1838
12:24:27
50.70
50.80
50.80
-0.40
1
1837
12:24:26
50.70
50.80
50.70
-0.50
2
1836
12:23:30
50.70
50.80
50.70
-0.50
3
1834
12:23:11
50.70
50.80
50.70
-0.50
4
1831
12:22:50
50.70
50.80
50.70
-0.50
1
1827
12:22:44
50.70
50.80
50.80
-0.40
1
1826
12:19:03
50.80
50.90
50.80
-0.40
8
1825
12:18:39
50.80
50.90
50.80
-0.40
2
1817
12:18:36
50.80
50.90
50.80
-0.40
5
1815
12:18:04
50.80
50.90
50.80
-0.40
1
1810
12:15:48
50.70
50.80
50.80
-0.40
2
1809
12:15:42
50.80
50.90
50.80
-0.40
1
1807
12:15:40
50.80
50.90
50.80
-0.40
1
1806
12:15:39
50.70
50.80
50.80
-0.40
1
1805
12:15:38
50.80
50.90
50.80
-0.40
1
1804
12:15:01
50.70
50.80
50.80
-0.40
3
1803
12:15:01
50.70
50.80
50.80
-0.40
1
1800
12:14:52
50.80
50.90
50.80
-0.40
2
1799
12:12:59
50.80
50.90
50.80
-0.40
1
1797
12:12:59
50.80
50.90
50.80
-0.40
10
1796
12:11:46
50.80
50.90
50.80
-0.40
1
1786
12:10:19
50.90
51.00
50.90
-0.30
1
1785
12:10:19
50.90
51.00
50.90
-0.30
2
1784
12:09:02
50.80
50.90
50.90
-0.30
2
1782
12:09:02
50.80
50.90
50.90
-0.30
2
1780
12:08:01
50.80
50.90
50.90
-0.30
1
1778
12:07:06
50.90
51.00
50.90
-0.30
5
1777
12:06:34
50.90
51.00
51.00
-0.20
1
1772
12:04:39
50.90
51.00
51.00
-0.20
1
1771
12:03:43
50.90
51.00
51.00
-0.20
2
1770
12:00:06
51.00
51.10
51.00
-0.20
1
1768
11:59:52
51.00
51.10
51.00
-0.20
1
1767
11:59:52
50.90
51.00
51.00
-0.20
1
1766
11:59:05
51.00
51.10
51.00
-0.20
1
1765
11:59:05
51.00
51.10
51.00
-0.20
6
1764
11:58:04
51.10
51.20
51.10
-0.10
1
1758
11:56:26
51.10
51.20
51.10
-0.10
1
1757
11:54:19
51.00
51.10
51.10
-0.10
1
1756
11:53:16
51.10
51.20
51.10
-0.10
1
1755
11:53:00
51.10
51.20
51.10
-0.10
1
1754
11:52:59
51.10
51.20
51.10
-0.10
1
1753
11:51:35
51.10
51.20
51.10
-0.10
1
1752
11:51:13
51.10
51.20
51.20
0
1
1751
11:49:04
51.10
51.20
51.20
0
1
1750
11:48:47
51.10
51.20
51.20
0
2
1749
11:48:11
51.00
51.10
51.10
-0.10
5
1747
11:48:11
51.00
51.10
51.10
-0.10
3
1742
11:47:43
51.00
51.10
51.10
-0.10
2
1739
11:47:37
51.00
51.10
51.10
-0.10
1
1737
11:47:35
50.90
51.00
51.00
-0.20
1
1736
11:47:31
51.00
51.10
50.90
-0.30
2
1735
11:47:31
51.00
51.10
51.00
-0.20
4
1733
11:46:18
51.00
51.10
51.00
-0.20
1
1729
11:45:34
51.00
51.10
51.00
-0.20
1
1728
11:45:08
51.00
51.10
51.00
-0.20
1
1727
11:44:47
51.00
51.10
51.00
-0.20
1
1726
11:42:34
51.00
51.10
51.10
-0.10
1
1725
11:39:29
51.00
51.10
51.10
-0.10
1
1724
11:38:53
51.00
51.10
51.00
-0.20
1
1723
11:38:03
51.00
51.10
51.00
-0.20
3
1722
11:37:29
50.90
51.10
51.10
-0.10
1
1719
11:37:19
50.90
51.00
51.00
-0.20
2
1718
11:36:41
50.90
51.00
51.00
-0.20
2
1716
11:36:35
50.90
51.00
51.00
-0.20
2
1714
11:36:19
50.90
51.00
51.00
-0.20
2
1712
11:35:01
50.90
51.00
51.00
-0.20
1
1710
11:34:48
50.90
51.00
51.00
-0.20
1
1709
11:33:52
50.90
51.10
51.10
-0.10
1
1708
11:33:42
50.90
51.10
51.10
-0.10
1
1707
11:32:23
50.90
51.00
51.10
-0.10
1
1706
11:32:23
50.90
51.00
51.00
-0.20
1
1705
11:30:43
50.90
51.00
51.00
-0.20
1
1704
11:30:43
50.90
51.00
51.00
-0.20
2
1703
11:30:29
50.90
51.00
50.90
-0.30
2
1701
11:27:40
50.90
51.00
50.90
-0.30
3
1699
11:24:52
50.80
50.90
50.90
-0.30
1
1696
11:24:47
50.80
50.90
50.90
-0.30
1
1695
11:24:32
50.80
50.90
50.90
-0.30
1
1694
11:24:00
50.80
50.90
50.90
-0.30
1
1693
11:23:51
50.80
50.90
50.90
-0.30
1
1692
11:23:15
50.80
50.90
50.90
-0.30
1
1691
11:22:31
50.70
50.80
50.80
-0.40
1
1690
11:22:31
50.80
50.90
50.80
-0.40
12
1689
11:22:28
50.80
50.90
50.90
-0.30
1
1677
11:22:10
50.70
50.80
50.80
-0.40
6
1676
11:22:10
50.70
50.80
50.80
-0.40
4
1670
11:22:06
50.70
50.80
50.70
-0.50
10
1666
11:21:24
50.70
50.80
50.70
-0.50
1
1656
11:21:22
50.70
50.80
50.70
-0.50
1
1655
11:21:18
50.70
50.80
50.70
-0.50
1
1654
11:20:15
50.60
50.70
50.70
-0.50
9
1653
11:20:15
50.70
50.80
50.70
-0.50
2
1644
11:19:48
50.60
50.70
50.70
-0.50
7
1642
11:19:35
50.60
50.70
50.70
-0.50
5
1635
11:19:32
50.70
50.80
50.70
-0.50
9
1630
11:18:46
50.70
50.80
50.70
-0.50
1
1621
11:18:28
50.70
50.80
50.80
-0.40
1
1620
11:18:20
50.70
50.80
50.80
-0.40
1
1619
11:17:54
50.70
50.80
50.80
-0.40
1
1618
11:16:46
50.70
50.80
50.80
-0.40
1
1617
11:16:21
50.70
50.80
50.80
-0.40
1
1616
11:16:02
50.70
50.80
50.70
-0.50
1
1615
11:15:21
50.70
50.80
50.70
-0.50
1
1614
11:15:02
50.60
50.80
50.60
-0.60
3
1613
11:15:00
50.60
50.70
50.70
-0.50
1
1610
11:14:53
50.70
50.80
50.70
-0.50
4
1609
11:14:28
50.70
50.90
50.70
-0.50
25
1605
11:14:13
50.80
50.90
50.80
-0.40
32
1580
11:14:13
50.80
50.90
50.80
-0.40
5
1548
11:14:05
50.80
50.90
50.90
-0.30
1
1543
11:14:05
50.80
50.90
50.90
-0.30
1
1542
11:12:53
50.80
50.90
50.90
-0.30
1
1541
11:12:53
50.80
50.90
50.90
-0.30
1
1540
11:12:27
50.80
50.90
50.80
-0.40
2
1539
11:12:17
50.90
51.00
50.90
-0.30
2
1537
11:10:54
50.80
51.00
50.80
-0.40
1
1535
11:09:53
50.80
50.90
50.90
-0.30
1
1534
11:09:33
50.90
51.00
50.90
-0.30
1
1533
11:09:04
50.80
50.90
50.90
-0.30
1
1532
11:08:38
50.90
51.00
50.90
-0.30
9
1531
11:07:50
50.90
51.00
50.90
-0.30
10
1522
11:06:27
50.90
51.00
50.90
-0.30
1
1512
11:06:26
50.80
50.90
50.90
-0.30
2
1511
11:06:19
50.80
50.90
50.90
-0.30
1
1509
11:06:10
50.80
50.90
50.80
-0.40
1
1508
11:04:18
50.80
50.90
50.80
-0.40
7
1507
11:03:55
50.90
51.00
50.90
-0.30
30
1500
11:02:43
51.00
51.10
51.00
-0.20
1
1470
11:02:33
50.90
51.00
51.00
-0.20
1
1469
11:00:35
51.00
51.10
51.00
-0.20
2
1468
11:00:19
50.90
51.00
51.00
-0.20
2
1466
11:00:19
50.90
51.00
51.00
-0.20
2
1464
11:00:10
51.00
51.10
51.00
-0.20
1
1462
10:59:49
51.00
51.10
51.00
-0.20
1
1461
10:58:51
50.90
51.00
51.00
-0.20
1
1460
10:58:31
50.90
51.00
51.00
-0.20
2
1459
10:58:24
50.90
51.00
51.00
-0.20
1
1457
10:58:00
51.00
51.10
51.00
-0.20
18
1456
10:58:00
51.00
51.10
51.00
-0.20
2
1438
10:58:00
51.00
51.10
51.00
-0.20
19
1436
10:58:00
51.00
51.10
51.00
-0.20
1
1417
10:57:40
51.00
51.10
51.00
-0.20
10
1416
10:57:29
51.00
51.10
51.00
-0.20
3
1406
10:56:49
51.00
51.10
51.00
-0.20
1
1403
10:56:07
51.00
51.10
51.00
-0.20
1
1402
10:55:30
51.00
51.10
51.10
-0.10
1
1401
10:53:41
51.00
51.10
51.00
-0.20
1
1400
10:53:24
51.00
51.10
51.10
-0.10
1
1399
10:52:36
51.10
51.20
51.10
-0.10
1
1398
10:52:12
51.10
51.20
51.10
-0.10
1
1397
10:52:06
51.10
51.20
51.10
-0.10
2
1396
10:51:37
51.10
51.20
51.10
-0.10
1
1394
10:51:35
51.10
51.20
51.10
-0.10
1
1393
10:51:27
51.10
51.20
51.10
-0.10
1
1392
10:51:19
51.10
51.20
51.10
-0.10
5
1391
10:50:42
51.10
51.20
51.20
0
1
1386
10:50:17
51.20
51.30
51.20
0
1
1385
10:50:11
51.10
51.20
51.20
0
1
1384
10:50:07
51.10
51.20
51.10
-0.10
1
1383
10:47:55
51.10
51.20
51.10
-0.10
1
1382
10:47:43
51.10
51.20
51.10
-0.10
2
1381
10:47:24
51.00
51.10
51.10
-0.10
1
1379
10:47:07
51.00
51.10
51.00
-0.20
1
1378
10:47:06
51.00
51.10
51.00
-0.20
1
1377
10:46:40
51.00
51.10
51.00
-0.20
1
1376
10:46:26
51.00
51.10
51.00
-0.20
5
1375
10:46:13
51.00
51.10
51.00
-0.20
1
1370
10:45:19
51.10
51.20
51.10
-0.10
2
1369
10:45:16
51.10
51.20
51.20
0
1
1367
10:45:07
51.10
51.20
51.10
-0.10
11
1366
10:44:59
51.20
51.30
51.20
0
2
1355
10:44:59
51.20
51.30
51.20
0
6
1353
10:44:59
51.20
51.30
51.20
0
4
1347
10:44:55
51.20
51.30
51.20
0
1
1343
10:44:55
51.30
51.40
51.30
+0.10
5
1342
10:44:31
51.30
51.40
51.30
+0.10
1
1337
10:42:59
51.30
51.40
51.30
+0.10
4
1336
10:42:59
51.30
51.40
51.30
+0.10
1
1332
10:41:24
51.30
51.40
51.40
+0.20
1
1331
10:40:10
51.30
51.40
51.40
+0.20
1
1330
10:39:06
51.30
51.40
51.40
+0.20
2
1329
10:37:12
51.30
51.40
51.40
+0.20
1
1327
10:36:46
51.30
51.40
51.40
+0.20
1
1326
10:36:23
51.30
51.40
51.40
+0.20
1
1325
10:35:16
51.30
51.50
51.30
+0.10
3
1324
10:35:16
51.40
51.60
51.40
+0.20
5
1321
10:34:28
51.50
51.60
51.50
+0.30
1
1316
10:33:25
51.50
51.60
51.50
+0.30
1
1315
10:33:15
51.50
51.60
51.50
+0.30
5
1314
10:33:13
51.60
51.70
51.60
+0.40
3
1309
10:33:00
51.60
51.70
51.60
+0.40
1
1306
10:32:13
51.60
51.70
51.70
+0.50
3
1305
10:31:47
51.60
51.70
51.60
+0.40
1
1302
10:31:15
51.50
51.60
51.60
+0.40
2
1301
10:28:40
51.50
51.60
51.60
+0.40
1
1299
10:28:36
51.50
51.60
51.60
+0.40
1
1298
10:27:19
51.60
51.70
51.60
+0.40
2
1297
10:27:13
51.60
51.70
51.60
+0.40
1
1295
10:26:44
51.60
51.70
51.60
+0.40
1
1294
10:24:57
51.60
51.80
51.60
+0.40
1
1293
10:24:26
51.50
51.60
51.80
+0.60
1
1292
10:24:26
51.50
51.60
51.70
+0.50
12
1291
10:24:26
51.50
51.60
51.60
+0.40
2
1279
10:23:45
51.50
51.60
51.60
+0.40
2
1277
10:23:05
51.60
51.70
51.60
+0.40
1
1275
10:22:14
51.60
51.70
51.60
+0.40
1
1274
10:21:35
51.50
51.60
51.60
+0.40
2
1273
10:21:07
51.50
51.60
51.60
+0.40
11
1271
10:20:19
51.60
51.70
51.60
+0.40
1
1260
10:19:32
51.50
51.60
51.60
+0.40
1
1259
10:19:32
51.50
51.60
51.60
+0.40
3
1258
10:19:02
51.50
51.60
51.60
+0.40
5
1255
10:18:12
51.50
51.60
51.60
+0.40
2
1250
10:17:45
51.60
51.70
51.60
+0.40
1
1248
10:17:42
51.60
51.70
51.60
+0.40
1
1247
10:17:16
51.60
51.70
51.60
+0.40
1
1246
10:16:26
51.70
51.80
51.70
+0.50
1
1245
10:16:26
51.70
51.80
51.70
+0.50
2
1244
10:16:11
51.70
51.80
51.80
+0.60
2
1242
10:15:54
51.70
51.80
51.80
+0.60
2
1240
10:15:49
51.70
51.80
51.80
+0.60
3
1238
10:15:39
51.60
51.70
51.70
+0.50
2
1235
10:14:37
51.60
51.80
51.80
+0.60
1
1233
10:14:11
51.60
51.80
51.80
+0.60
3
1232
10:14:10
51.70
51.80
51.70
+0.50
1
1229
10:14:10
51.70
51.80
51.70
+0.50
1
1228
10:13:51
51.80
51.90
51.80
+0.60
2
1227
10:13:44
51.80
51.90
51.80
+0.60
1
1225
10:13:30
51.70
51.80
51.80
+0.60
1
1224
10:13:27
51.80
51.90
51.80
+0.60
3
1223
10:13:25
51.70
51.80
51.80
+0.60
1
1220
10:13:25
51.80
51.90
51.80
+0.60
1
1219
10:13:25
51.80
51.90
51.80
+0.60
6
1218
10:13:24
51.80
51.90
51.80
+0.60
2
1212
10:13:17
51.80
51.90
51.80
+0.60
3
1210
10:13:05
51.70
51.80
51.80
+0.60
8
1207
10:13:05
51.70
51.80
51.80
+0.60
8
1199
10:13:00
51.60
51.70
51.70
+0.50
4
1191
10:12:59
51.50
51.60
51.60
+0.40
8
1187
10:12:59
51.50
51.60
51.60
+0.40
6
1179
10:12:59
51.50
51.60
51.60
+0.40
1
1173
10:12:59
51.40
51.50
51.50
+0.30
4
1172
10:12:11
51.30
51.40
51.40
+0.20
1
1168
10:10:20
51.20
51.40
51.20
0
1
1167
10:10:17
51.20
51.30
51.30
+0.10
2
1166
10:09:20
51.20
51.30
51.20
0
2
1164
10:09:15
51.20
51.30
51.30
+0.10
1
1162
10:08:36
51.10
51.20
51.20
0
4
1161
10:07:56
51.00
51.10
51.10
-0.10
2
1157
10:07:56
51.10
51.20
51.10
-0.10
3
1155
10:07:47
51.10
51.20
51.10
-0.10
5
1152
10:06:46
51.10
51.20
51.10
-0.10
6
1147
10:06:32
51.10
51.20
51.10
-0.10
2
1141
10:06:25
51.10
51.20
51.10
-0.10
5
1139
10:05:55
51.10
51.20
51.10
-0.10
2
1134
10:05:16
51.10
51.20
51.10
-0.10
1
1132
10:04:01
51.10
51.20
51.10
-0.10
1
1131
10:03:52
51.10
51.20
51.10
-0.10
2
1130
10:03:33
51.00
51.10
51.10
-0.10
1
1128
10:02:19
51.10
51.20
51.10
-0.10
1
1127
10:02:09
51.10
51.20
51.10
-0.10
1
1126
10:01:42
51.00
51.10
51.00
-0.20
1
1125
10:01:32
51.00
51.10
51.00
-0.20
1
1124
10:01:01
51.10
51.20
51.10
-0.10
2
1123
10:01:00
51.10
51.20
51.10
-0.10
16
1121
09:59:58
51.10
51.20
51.10
-0.10
1
1105
09:59:28
51.10
51.20
51.20
0
1
1104
09:58:57
51.20
51.30
51.20
0
1
1103
09:58:53
51.20
51.30
51.20
0
1
1102
09:58:44
51.20
51.30
51.20
0
8
1101
09:58:37
51.20
51.30
51.30
+0.10
1
1093
09:58:35
51.30
51.40
51.30
+0.10
1
1092
09:58:03
51.20
51.30
51.30
+0.10
1
1091
09:57:53
51.30
51.40
51.30
+0.10
1
1090
09:57:17
51.20
51.30
51.30
+0.10
1
1089
09:57:14
51.20
51.30
51.30
+0.10
1
1088
09:57:10
51.20
51.30
51.30
+0.10
1
1087
09:57:05
51.20
51.30
51.30
+0.10
1
1086
09:56:59
51.20
51.30
51.30
+0.10
2
1085
09:56:25
51.20
51.30
51.20
0
1
1083
09:56:16
51.20
51.30
51.30
+0.10
1
1082
09:56:07
51.30
51.40
51.30
+0.10
2
1081
09:55:30
51.30
51.40
51.30
+0.10
3
1079
09:55:23
51.40
51.50
51.40
+0.20
1
1076
09:55:23
51.40
51.50
51.40
+0.20
13
1075
09:55:23
51.40
51.50
51.40
+0.20
1
1062
09:55:21
51.40
51.50
51.40
+0.20
1
1061
09:54:40
51.40
51.50
51.40
+0.20
1
1060
09:54:08
51.40
51.60
51.60
+0.40
1
1059
09:54:07
51.50
51.60
51.50
+0.30
5
1058
09:53:01
51.60
51.70
51.60
+0.40
6
1053
09:53:01
51.60
51.70
51.60
+0.40
1
1047
09:53:00
51.60
51.70
51.70
+0.50
1
1046
09:52:55
51.60
51.70
51.60
+0.40
2
1045
09:52:55
51.60
51.70
51.60
+0.40
2
1043
09:52:52
51.60
51.70
51.70
+0.50
2
1041
09:51:33
51.60
51.80
51.60
+0.40
5
1039
09:51:12
51.70
51.80
51.70
+0.50
2
1034
09:51:11
51.70
51.80
51.70
+0.50
4
1032
09:51:03
51.70
51.80
51.70
+0.50
1
1028
09:50:48
51.70
51.80
51.70
+0.50
4
1027
09:50:48
51.70
51.80
51.70
+0.50
12
1023
09:49:58
51.70
51.80
51.80
+0.60
2
1011
09:49:37
51.80
51.90
51.80
+0.60
1
1009
09:49:35
51.80
51.90
51.80
+0.60
2
1008
09:49:28
51.70
51.90
51.70
+0.50
2
1006
09:49:23
51.70
51.80
51.70
+0.50
1
1004
09:48:28
51.80
51.90
51.80
+0.60
3
1003
09:48:04
51.80
51.90
51.80
+0.60
1
1000
09:47:53
51.80
51.90
51.90
+0.70
1
999
09:47:41
51.80
51.90
51.90
+0.70
1
998
09:47:39
51.90
52.00
51.90
+0.70
1
997
09:47:39
51.80
51.90
51.90
+0.70
1
996
09:47:33
51.80
52.00
51.80
+0.60
1
995
09:47:31
51.90
52.00
51.90
+0.70
1
994
09:47:27
51.90
52.00
51.90
+0.70
2
993
09:47:23
51.90
52.00
51.90
+0.70
1
991
09:47:20
51.90
52.00
51.90
+0.70
1
990
09:47:18
51.90
52.00
51.90
+0.70
1
989
09:47:15
51.80
51.90
51.90
+0.70
1
988
09:47:12
51.80
52.00
52.00
+0.80
1
987
09:47:11
51.80
51.90
51.90
+0.70
1
986
09:47:10
51.80
51.90
51.90
+0.70
3
985
09:47:10
51.80
51.90
51.90
+0.70
1
982
09:47:10
51.90
52.00
51.90
+0.70
5
981
09:47:10
51.90
52.00
52.00
+0.80
4
976
09:47:09
51.90
52.00
52.00
+0.80
4
972
09:47:08
51.90
52.00
52.00
+0.80
4
968
09:47:07
51.90
52.00
52.00
+0.80
4
964
09:47:06
51.80
52.00
52.00
+0.80
4
960
09:47:04
51.90
52.00
51.90
+0.70
1
956
09:47:04
51.90
52.00
51.90
+0.70
1
955
09:47:04
51.90
52.00
51.90
+0.70
1
954
09:47:04
51.90
52.00
51.90
+0.70
7
953
09:47:04
51.60
51.70
51.90
+0.70
20
946
09:47:04
51.60
51.70
51.80
+0.60
12
926
09:47:04
51.60
51.70
51.70
+0.50
10
914
09:46:53
51.60
51.70
51.70
+0.50
2
904
09:46:48
51.60
51.70
51.70
+0.50
1
902
09:46:47
51.60
51.70
51.60
+0.40
2
901
09:46:23
51.60
51.70
51.70
+0.50
4
899
09:45:37
51.50
51.60
51.60
+0.40
7
895
09:45:24
51.50
51.60
51.60
+0.40
1
888
09:45:20
51.50
51.60
51.50
+0.30
2
887
09:45:11
51.50
51.60
51.60
+0.40
1
885
09:45:01
51.50
51.60
51.50
+0.30
1
884
09:44:50
51.40
51.50
51.50
+0.30
11
883
09:44:50
51.40
51.50
51.50
+0.30
2
872
09:43:59
51.40
51.50
51.40
+0.20
3
870
09:43:42
51.40
51.50
51.40
+0.20
2
867
09:42:45
51.40
51.50
51.50
+0.30
1
865
09:42:30
51.40
51.50
51.50
+0.30
1
864
09:41:42
51.40
51.50
51.50
+0.30
3
863
09:41:36
51.40
51.50
51.50
+0.30
1
860
09:41:34
51.40
51.50
51.50
+0.30
1
859
09:40:59
51.40
51.50
51.40
+0.20
2
858
09:40:53
51.40
51.50
51.40
+0.20
1
856
09:40:40
51.40
51.50
51.40
+0.20
1
855
09:40:10
51.40
51.50
51.40
+0.20
1
854
09:39:48
51.30
51.40
51.40
+0.20
1
853
09:39:45
51.30
51.40
51.40
+0.20
1
852
09:39:06
51.30
51.40
51.40
+0.20
1
851
09:37:51
51.30
51.40
51.30
+0.10
2
850
09:36:55
51.30
51.40
51.30
+0.10
1
848
09:36:07
51.20
51.30
51.30
+0.10
4
847
09:35:49
51.20
51.30
51.20
0
1
843
09:35:14
51.20
51.30
51.30
+0.10
1
842
09:35:11
51.20
51.30
51.30
+0.10
1
841
09:34:35
51.30
51.40
51.30
+0.10
5
840
09:34:35
51.30
51.40
51.40
+0.20
1
835
09:34:06
51.40
51.50
51.40
+0.20
11
834
09:33:58
51.40
51.50
51.50
+0.30
1
823
09:33:46
51.30
51.40
51.40
+0.20
1
822
09:33:43
51.30
51.40
51.40
+0.20
10
821
09:33:39
51.30
51.40
51.30
+0.10
1
811
09:33:38
51.20
51.30
51.30
+0.10
4
810
09:32:42
51.10
51.20
51.20
0
5
806
09:32:36
51.10
51.20
51.10
-0.10
4
801
09:32:07
51.00
51.20
51.20
0
2
797
09:31:54
51.00
51.20
51.20
0
1
795
09:31:43
51.10
51.20
51.10
-0.10
1
794
09:31:27
51.10
51.20
51.10
-0.10
1
793
09:31:22
51.10
51.20
51.10
-0.10
4
792
09:31:11
51.10
51.20
51.20
0
1
788
09:30:41
51.20
51.30
51.20
0
1
787
09:30:16
51.10
51.20
51.20
0
10
786
09:30:09
51.10
51.20
51.20
0
1
776
09:29:58
51.10
51.20
51.20
0
1
775
09:29:46
51.00
51.10
51.10
-0.10
1
774
09:29:45
51.00
51.10
51.10
-0.10
1
773
09:29:29
51.00
51.10
51.10
-0.10
1
772
09:27:43
51.00
51.10
51.00
-0.20
1
771
09:27:39
51.00
51.10
51.00
-0.20
2
770
09:27:25
51.00
51.10
51.00
-0.20
1
768
09:27:25
50.90
51.00
51.00
-0.20
4
767
09:27:03
50.90
51.00
51.00
-0.20
1
763
09:26:41
50.90
51.00
51.00
-0.20
1
762
09:26:33
50.90
51.00
51.00
-0.20
1
761
09:26:11
50.90
51.00
50.90
-0.30
1
760
09:25:43
50.80
50.90
50.90
-0.30
2
759
09:25:33
50.80
50.90
50.90
-0.30
2
757
09:25:26
50.80
50.90
50.80
-0.40
1
755
09:25:18
50.80
50.90
50.80
-0.40
1
754
09:24:47
50.80
50.90
50.80
-0.40
4
753
09:24:47
50.80
50.90
50.80
-0.40
1
749
09:24:47
50.80
50.90
50.80
-0.40
8
748
09:24:47
50.90
51.00
50.90
-0.30
1
740
09:24:13
50.90
51.00
50.90
-0.30
4
739
09:24:11
50.90
51.00
50.90
-0.30
1
735
09:24:03
50.80
50.90
50.90
-0.30
1
734
09:23:50
50.80
50.90
50.90
-0.30
1
733
09:23:47
50.80
50.90
50.90
-0.30
5
732
09:23:26
50.80
50.90
50.80
-0.40
2
727
09:23:13
50.80
50.90
50.80
-0.40
1
725
09:23:03
50.70
50.80
50.80
-0.40
2
724
09:22:57
50.70
50.80
50.80
-0.40
4
722
09:22:51
50.70
50.80
50.70
-0.50
1
718
09:22:43
50.70
50.80
50.70
-0.50
1
717
09:22:40
50.70
50.80
50.70
-0.50
1
716
09:22:35
50.80
50.90
50.80
-0.40
4
715
09:22:33
50.80
50.90
50.80
-0.40
2
711
09:22:31
50.80
50.90
50.80
-0.40
1
709
09:22:27
50.80
50.90
50.80
-0.40
4
708
09:22:17
50.80
50.90
50.80
-0.40
10
704
09:22:16
50.70
50.80
50.80
-0.40
1
694
09:22:13
50.70
50.90
50.70
-0.50
2
693
09:22:13
50.70
50.90
50.70
-0.50
7
691
09:22:11
50.80
50.90
50.80
-0.40
5
684
09:22:11
50.80
50.90
50.80
-0.40
9
679
09:21:58
50.80
50.90
50.90
-0.30
1
670
09:21:42
50.90
51.00
50.90
-0.30
10
669
09:21:36
50.90
51.00
51.00
-0.20
1
659
09:21:36
50.90
51.00
51.00
-0.20
1
658
09:21:28
50.90
51.00
51.00
-0.20
1
657
09:21:05
50.90
51.00
50.90
-0.30
2
656
09:21:02
50.80
50.90
50.90
-0.30
1
654
09:20:58
50.80
50.90
50.90
-0.30
1
653
09:20:51
50.80
50.90
50.90
-0.30
1
652
09:20:32
50.90
51.00
50.90
-0.30
2
651
09:20:32
50.90
51.00
50.90
-0.30
6
649
09:20:32
50.90
51.00
50.90
-0.30
2
643
09:20:26
50.90
51.00
50.90
-0.30
2
641
09:20:18
50.80
50.90
50.90
-0.30
1
639
09:20:18
50.80
50.90
50.90
-0.30
1
638
09:20:12
50.80
50.90
50.90
-0.30
1
637
09:20:03
50.80
50.90
50.90
-0.30
3
636
09:19:56
50.80
50.90
50.80
-0.40
1
633
09:19:54
50.80
51.00
50.80
-0.40
1
632
09:19:54
50.80
51.00
50.80
-0.40
2
631
09:19:54
50.80
51.00
50.80
-0.40
1
629
09:19:52
50.80
50.90
50.90
-0.30
1
628
09:19:51
50.80
50.90
50.80
-0.40
8
627
09:19:50
50.80
51.00
50.80
-0.40
4
619
09:19:43
50.90
51.00
50.90
-0.30
8
615
09:19:43
51.00
51.10
51.00
-0.20
27
607
09:19:43
51.00
51.10
51.00
-0.20
2
580
09:19:41
51.10
51.20
51.10
-0.10
1
578
09:19:41
51.10
51.20
51.10
-0.10
2
577
09:18:55
51.00
51.10
51.10
-0.10
1
575
09:18:53
51.00
51.10
51.10
-0.10
1
574
09:18:38
51.00
51.10
51.10
-0.10
1
573
09:17:38
51.10
51.20
51.10
-0.10
7
572
09:17:38
51.10
51.20
51.10
-0.10
10
565
09:17:28
51.10
51.20
51.10
-0.10
1
555
09:17:23
51.10
51.20
51.10
-0.10
1
554
09:17:12
51.10
51.20
51.10
-0.10
1
553
09:17:10
51.10
51.20
51.10
-0.10
2
552
09:16:58
51.10
51.20
51.10
-0.10
1
550
09:16:48
51.10
51.20
51.10
-0.10
1
549
09:16:44
51.10
51.20
51.10
-0.10
1
548
09:16:37
51.00
51.20
51.00
-0.20
2
547
09:16:23
51.10
51.20
51.10
-0.10
1
545
09:16:21
51.10
51.20
51.20
0
2
544
09:16:16
51.00
51.20
51.20
0
1
542
09:16:15
51.10
51.20
51.10
-0.10
2
541
09:16:15
51.10
51.20
51.10
-0.10
3
539
09:16:08
51.20
51.40
51.20
0
17
536
09:16:08
51.20
51.40
51.20
0
6
519
09:15:59
51.30
51.50
51.30
+0.10
4
513
09:15:59
51.40
51.60
51.40
+0.20
1
509
09:15:46
51.40
51.60
51.40
+0.20
2
508
09:15:13
51.30
51.40
51.30
+0.10
1
506
09:15:04
51.30
51.40
51.30
+0.10
1
505
09:14:37
51.20
51.30
51.30
+0.10
1
504
09:14:36
51.20
51.30
51.30
+0.10
1
503
09:14:31
51.20
51.30
51.30
+0.10
2
502
09:13:46
51.30
51.40
51.30
+0.10
4
500
09:13:40
51.30
51.40
51.30
+0.10
1
496
09:13:24
51.30
51.40
51.30
+0.10
1
495
09:13:03
51.30
51.40
51.30
+0.10
1
494
09:13:02
51.30
51.40
51.30
+0.10
11
493
09:13:02
51.30
51.40
51.30
+0.10
2
482
09:13:02
51.30
51.40
51.30
+0.10
2
480
09:12:54
51.30
51.50
51.30
+0.10
8
478
09:12:54
51.40
51.60
51.40
+0.20
26
470
09:12:19
51.40
51.60
51.60
+0.40
2
444
09:12:09
51.40
51.60
51.60
+0.40
5
442
09:12:05
51.50
51.70
51.50
+0.30
15
437
09:12:04
51.60
51.70
51.60
+0.40
2
422
09:11:48
51.50
51.60
51.60
+0.40
1
420
09:11:05
51.60
51.70
51.60
+0.40
1
419
09:11:00
51.60
51.70
51.60
+0.40
2
418
09:10:52
51.60
51.70
51.60
+0.40
1
416
09:10:47
51.50
51.60
51.60
+0.40
1
415
09:10:26
51.40
51.50
51.50
+0.30
1
414
09:10:26
51.40
51.50
51.50
+0.30
8
413
09:10:26
51.50
51.60
51.50
+0.30
2
405
09:10:15
51.40
51.50
51.50
+0.30
1
403
09:10:14
51.40
51.50
51.50
+0.30
3
402
09:10:13
51.40
51.50
51.50
+0.30
1
399
09:09:55
51.40
51.50
51.50
+0.30
1
398
09:09:41
51.40
51.50
51.50
+0.30
1
397
09:09:31
51.40
51.50
51.50
+0.30
1
396
09:09:23
51.40
51.50
51.50
+0.30
1
395
09:09:23
51.50
51.60
51.50
+0.30
2
394
09:09:16
51.50
51.60
51.50
+0.30
10
392
09:08:39
51.60
51.80
51.60
+0.40
1
382
09:08:39
51.60
51.80
51.60
+0.40
1
381
09:08:15
51.60
51.70
51.60
+0.40
1
380
09:08:15
51.60
51.80
51.60
+0.40
2
379
09:08:15
51.50
51.70
51.70
+0.50
1
377
09:07:16
51.50
51.70
51.50
+0.30
2
376
09:07:16
51.40
51.60
51.70
+0.50
1
374
09:07:16
51.40
51.60
51.60
+0.40
1
373
09:07:15
51.40
51.50
51.50
+0.30
1
372
09:07:15
51.50
51.60
51.50
+0.30
4
371
09:07:10
51.40
51.50
51.50
+0.30
1
367
09:07:09
51.40
51.50
51.40
+0.20
2
366
09:06:39
51.30
51.40
51.40
+0.20
1
364
09:06:39
51.30
51.40
51.40
+0.20
1
363
09:06:39
51.30
51.40
51.40
+0.20
1
362
09:06:38
51.30
51.40
51.30
+0.10
1
361
09:06:36
51.40
51.50
51.40
+0.20
3
360
09:06:28
51.40
51.50
51.40
+0.20
1
357
09:06:25
51.40
51.50
51.40
+0.20
3
356
09:06:23
51.40
51.50
51.50
+0.30
1
353
09:06:19
51.40
51.50
51.50
+0.30
1
352
09:06:15
51.30
51.40
51.40
+0.20
4
351
09:06:14
51.30
51.40
51.40
+0.20
2
347
09:06:12
51.30
51.40
51.30
+0.10
1
345
09:06:08
51.30
51.40
51.30
+0.10
2
344
09:05:59
51.30
51.40
51.30
+0.10
1
342
09:05:56
51.30
51.40
51.30
+0.10
1
341
09:05:54
51.30
51.40
51.30
+0.10
2
340
09:05:48
51.30
51.40
51.30
+0.10
5
338
09:05:42
51.40
51.50
51.40
+0.20
2
333
09:05:42
51.40
51.50
51.40
+0.20
1
331
09:05:38
51.40
51.60
51.40
+0.20
1
330
09:05:31
51.50
51.60
51.50
+0.30
2
329
09:05:28
51.50
51.60
51.50
+0.30
3
327
09:05:28
51.50
51.60
51.50
+0.30
5
324
09:05:25
51.60
51.70
51.60
+0.40
1
319
09:05:24
51.50
51.70
51.50
+0.30
1
318
09:05:24
51.50
51.60
51.50
+0.30
1
317
09:05:24
51.60
51.70
51.60
+0.40
11
316
09:05:13
51.60
51.80
51.60
+0.40
1
305
09:05:09
51.60
51.80
51.80
+0.60
1
304
09:05:08
51.60
51.80
51.60
+0.40
1
303
09:05:07
51.70
51.80
51.70
+0.50
4
302
09:05:07
51.70
51.90
51.70
+0.50
1
298
09:05:01
51.70
51.90
51.70
+0.50
2
297
09:05:01
51.70
51.90
51.70
+0.50
1
295
09:05:00
51.80
51.90
51.80
+0.60
6
294
09:05:00
51.80
51.90
51.80
+0.60
5
288
09:04:42
51.80
52.00
51.80
+0.60
1
283
09:04:42
51.80
51.90
51.90
+0.70
1
282
09:04:40
51.90
52.00
51.90
+0.70
1
281
09:04:36
51.80
52.00
52.00
+0.80
2
280
09:04:26
51.90
52.10
51.90
+0.70
2
278
09:04:26
51.80
52.00
52.00
+0.80
1
276
09:04:24
51.90
52.00
51.90
+0.70
1
275
09:04:22
51.80
52.00
51.80
+0.60
1
274
09:04:22
51.90
52.10
51.90
+0.70
6
273
09:04:15
51.90
52.00
51.90
+0.70
1
267
09:04:15
52.00
52.10
52.00
+0.80
1
266
09:04:13
52.00
52.10
52.00
+0.80
1
265
09:04:11
51.80
52.00
52.00
+0.80
1
264
09:04:10
51.90
52.00
51.90
+0.70
1
263
09:04:07
51.90
52.10
51.90
+0.70
1
262
09:04:05
51.80
52.00
52.10
+0.90
8
261
09:04:05
51.80
52.00
52.00
+0.80
2
253
09:04:05
51.80
52.00
51.80
+0.60
1
251
09:04:03
51.90
52.10
51.90
+0.70
1
250
09:04:01
52.00
52.20
52.00
+0.80
1
249
09:04:01
52.00
52.10
52.10
+0.90
1
248
09:04:01
52.00
52.10
52.10
+0.90
1
247
09:04:01
52.00
52.10
52.10
+0.90
2
246
09:04:00
52.00
52.10
52.10
+0.90
1
244
09:03:54
52.10
52.20
52.10
+0.90
5
243
09:03:54
52.10
52.20
52.10
+0.90
1
238
09:03:52
52.10
52.20
52.20
+1.00
3
237
09:03:52
52.10
52.20
52.20
+1.00
1
234
09:03:48
52.10
52.20
52.20
+1.00
3
233
09:03:46
52.00
52.20
52.20
+1.00
1
230
09:03:46
52.00
52.20
52.20
+1.00
1
229
09:03:43
52.10
52.20
52.20
+1.00
1
228
09:03:42
52.10
52.20
52.20
+1.00
1
227
09:03:41
52.00
52.10
52.20
+1.00
1
226
09:03:41
52.00
52.10
52.10
+0.90
1
225
09:03:41
52.00
52.10
52.10
+0.90
1
224
09:03:41
52.00
52.10
52.10
+0.90
9
223
09:03:40
51.90
52.00
52.00
+0.80
1
214
09:03:38
51.90
52.10
51.90
+0.70
1
213
09:03:38
51.80
52.00
52.00
+0.80
5
212
09:03:35
51.80
51.90
51.90
+0.70
1
207
09:03:33
51.70
51.80
51.80
+0.60
1
206
09:03:29
51.70
51.80
51.80
+0.60
2
205
09:03:29
51.60
51.70
51.70
+0.50
9
203
09:03:24
51.50
51.70
51.50
+0.30
1
194
09:03:22
51.50
51.70
51.50
+0.30
3
193
09:03:20
51.50
51.70
51.50
+0.30
4
190
09:03:20
51.50
51.70
51.50
+0.30
1
186
09:03:14
51.60
51.70
51.60
+0.40
3
185
09:02:58
51.70
51.80
51.70
+0.50
10
182
09:02:49
51.60
51.80
51.80
+0.60
1
172
09:02:44
51.70
51.80
51.70
+0.50
1
171
09:02:39
51.70
51.80
51.70
+0.50
2
170
09:02:39
51.50
51.70
51.70
+0.50
8
168
09:02:22
51.50
51.70
51.70
+0.50
1
160
09:02:18
51.50
51.70
51.70
+0.50
1
159
09:02:14
51.50
51.70
51.70
+0.50
2
158
09:02:12
51.50
51.70
51.70
+0.50
1
156
09:02:10
51.60
51.70
51.50
+0.30
4
155
09:02:10
51.60
51.70
51.60
+0.40
1
151
09:02:05
51.50
51.80
51.50
+0.30
1
150
09:02:02
51.70
51.80
51.70
+0.50
2
149
09:02:01
51.60
51.80
51.60
+0.40
1
147
09:02:01
51.70
51.80
51.60
+0.40
3
146
09:02:01
51.70
51.80
51.70
+0.50
1
143
09:01:49
51.60
51.70
51.70
+0.50
2
142
09:01:44
51.60
51.70
51.60
+0.40
1
140
09:01:38
51.50
51.70
51.70
+0.50
1
139
09:01:36
51.60
51.70
51.60
+0.40
2
138
09:01:32
51.50
51.70
51.70
+0.50
1
136
09:01:27
51.50
51.70
51.70
+0.50
1
135
09:01:26
51.70
51.90
51.70
+0.50
1
134
09:01:26
51.70
51.90
51.70
+0.50
1
133
09:01:24
51.70
51.90
51.70
+0.50
1
132
09:01:19
51.80
51.90
51.80
+0.60
2
131
09:01:19
51.60
51.70
51.70
+0.50
3
129
09:01:19
51.50
51.60
51.60
+0.40
6
126
09:01:12
51.30
51.50
51.50
+0.30
6
120
09:01:09
51.40
51.50
51.40
+0.20
4
114
09:01:09
51.40
51.50
51.40
+0.20
1
110
09:01:03
51.40
51.60
51.60
+0.40
5
109
09:00:49
51.40
51.70
51.70
+0.50
1
104
09:00:46
51.40
51.70
51.70
+0.50
1
103
09:00:45
51.40
51.70
51.70
+0.50
1
102
09:00:41
51.70
51.80
51.70
+0.50
2
101
09:00:41
51.40
51.60
51.70
+0.50
1
99
09:00:41
51.40
51.60
51.60
+0.40
2
98
09:00:39
51.40
51.70
51.70
+0.50
1
96
09:00:38
51.40
51.70
51.70
+0.50
1
95
09:00:31
51.40
51.70
51.70
+0.50
1
94
09:00:27
51.50
51.90
51.50
+0.30
4
93
09:00:27
51.70
51.90
51.70
+0.50
1
89
09:00:27
51.60
51.90
51.60
+0.40
2
88
09:00:27
51.70
52.00
51.70
+0.50
2
86
09:00:26
51.70
52.00
52.00
+0.80
1
84
09:00:23
51.80
52.00
52.00
+0.80
1
83
09:00:23
51.80
52.00
52.00
+0.80
1
82
09:00:19
51.70
52.00
52.00
+0.80
5
81
09:00:19
51.70
51.80
51.80
+0.60
5
76
09:00:18
51.70
52.00
52.00
+0.80
6
71
09:00:18
51.60
51.90
51.90
+0.70
4
65
09:00:16
51.60
51.80
51.80
+0.60
1
61
09:00:15
51.50
51.80
51.80
+0.60
10
60
09:00:15
51.50
51.70
51.70
+0.50
3
50
09:00:15
51.50
51.70
51.70
+0.50
10
47
09:00:15
51.50
51.70
51.70
+0.50
1
37
09:00:15
51.50
51.70
51.70
+0.50
4
36
09:00:14
--
--
51.50
+0.30
32
32
其他人也逛...
Apple iPhone 17 Pro (256G)
KIRIN–生茶525ml(24入/箱)
BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱
NWT威技 10L WiFi智慧除濕機 WDH-10EN
motorola edge70 (12G/256G)
羅技 Mobi 無線折疊滑鼠
MyCard 10000點虛擬點數卡
PChome 購物儲值10,000元
GARMIN INSTINCT 2X Solar 本我系列 太陽能GPS腕錶
【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED
【Electrolux 伊萊克斯】26L極適家居600除濕機 流光白(ED2671WA)
MyCard 1000點虛擬點數卡
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
vivo Y21 5G (6G/128G) 兩入組
LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)
個股名稱
歐盟對中國客車輕型貨車輪胎 ...
AI續熱 前5月電子零組件加班工...
熱門討論股
市值 / 高股息
主動型ETF
台積電
鴻海
盟立
旺宏
聯電
華邦電
聯發科
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
009816
00929
006208
009820
00981A
00980A
00403A
00991A
00999A
00988A
00992A
人氣股市議題－PChome新聞
金融股配息
股市新聞
PCB概念股
記憶體概念股
機器人概念股
低軌衛星概念股
CPO、BBU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
甲骨文概念股
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
‧
科技樂觀情緒上揚 日股收漲
‧
卡達俄羅斯供應受限 中國宣布...
‧
前5月實質經常性薪資年增1.27%...
更多
加密貨幣
比特幣
BTC
63897.04
1,639.73
2.63%
以太幣
ETH
1785.58
42.92
2.46%
瑞波幣
XRP
1.10
0.01
0.92%
比特幣現金
BCH
249.37
14.21
6.04%
萊特幣
LTC
44.69
1.07
2.44%
卡達幣
ADA
0.165838
0.00
-0.64%
波場幣
TRX
0.330357
0.00
0.65%
恆星幣
XLM
0.188262
0.01
4.03%
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。
