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] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。
熱門
1-6月 日本三大車商在中國新車銷量下滑
更新報價
安 可
(3615)
光電業
上櫃
錸德
集團
49.15
▲+1.25
+2.61%
0.98
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
+1.25
1,984
49.15
1
49.30
1
48.80
51.10
47.25
47.90
+ 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
49.15
49.30
49.15
+1.25
3
1984
13:30:00
49.05
49.30
49.15
+1.25
73
1981
13:24:46
49.30
49.35
49.30
+1.40
2
1908
13:24:45
49.30
49.35
49.30
+1.40
2
1906
13:24:43
49.30
49.35
49.30
+1.40
1
1904
13:24:40
49.30
49.35
49.30
+1.40
1
1903
13:24:27
49.30
49.35
49.30
+1.40
1
1902
13:24:24
49.30
49.35
49.35
+1.45
3
1901
13:24:13
49.30
49.35
49.30
+1.40
1
1898
13:24:13
49.30
49.35
49.30
+1.40
1
1897
13:23:59
49.30
49.35
49.35
+1.45
2
1896
13:23:56
49.35
49.40
49.35
+1.45
5
1894
13:23:45
49.35
49.40
49.35
+1.45
1
1889
13:23:38
49.35
49.40
49.40
+1.50
1
1888
13:23:16
49.35
49.40
49.40
+1.50
1
1887
13:22:59
49.35
49.40
49.40
+1.50
2
1886
13:22:55
49.35
49.40
49.40
+1.50
1
1884
13:22:55
49.30
49.35
49.35
+1.45
8
1883
13:22:45
49.30
49.35
49.35
+1.45
2
1875
13:22:43
49.30
49.35
49.30
+1.40
1
1873
13:22:20
49.35
49.40
49.35
+1.45
2
1872
13:22:10
49.35
49.40
49.35
+1.45
2
1870
13:21:44
49.35
49.40
49.35
+1.45
1
1868
13:21:37
49.40
49.45
49.40
+1.50
2
1867
13:21:27
49.35
49.40
49.40
+1.50
4
1865
13:21:27
49.35
49.40
49.35
+1.45
1
1861
13:21:06
49.35
49.40
49.40
+1.50
3
1860
13:20:55
49.35
49.45
49.35
+1.45
1
1857
13:20:08
49.45
49.50
49.45
+1.55
1
1856
13:20:02
49.45
49.50
49.45
+1.55
1
1855
13:20:00
49.50
49.55
49.50
+1.60
5
1854
13:19:52
49.50
49.55
49.50
+1.60
1
1849
13:19:50
49.50
49.55
49.50
+1.60
1
1848
13:19:18
49.50
49.55
49.50
+1.60
1
1847
13:19:16
49.50
49.55
49.55
+1.65
2
1846
13:18:59
49.50
49.55
49.55
+1.65
2
1844
13:18:52
49.50
49.55
49.50
+1.60
5
1842
13:18:41
49.50
49.55
49.50
+1.60
1
1837
13:18:34
49.50
49.55
49.50
+1.60
1
1836
13:18:02
49.50
49.55
49.55
+1.65
1
1835
13:17:27
49.45
49.50
49.50
+1.60
4
1834
13:17:26
49.45
49.50
49.50
+1.60
1
1830
13:16:59
49.40
49.50
49.50
+1.60
3
1829
13:16:59
49.40
49.50
49.40
+1.50
1
1826
13:16:28
49.50
49.65
49.50
+1.60
1
1825
13:16:28
49.50
49.65
49.50
+1.60
2
1824
13:15:01
49.65
49.75
49.65
+1.75
1
1822
13:14:36
49.60
49.65
49.65
+1.75
3
1821
13:14:32
49.60
49.65
49.65
+1.75
2
1818
13:14:10
49.60
49.65
49.65
+1.75
1
1816
13:13:44
49.65
49.75
49.65
+1.75
5
1815
13:13:03
49.55
49.60
49.60
+1.70
2
1810
13:13:02
49.50
49.60
49.50
+1.60
1
1808
13:13:00
49.45
49.60
49.60
+1.70
1
1807
13:13:00
49.45
49.60
49.60
+1.70
2
1806
13:13:00
49.40
49.55
49.55
+1.65
2
1804
13:13:00
49.40
49.55
49.55
+1.65
1
1802
13:13:00
49.40
49.50
49.50
+1.60
4
1801
13:13:00
49.35
49.45
49.45
+1.55
14
1797
13:12:57
49.35
49.40
49.40
+1.50
1
1783
13:12:57
49.40
49.45
49.40
+1.50
4
1782
13:12:55
49.40
49.45
49.40
+1.50
1
1778
13:12:46
49.40
49.45
49.40
+1.50
1
1777
13:12:40
49.40
49.45
49.40
+1.50
1
1776
13:11:04
49.40
49.45
49.45
+1.55
2
1775
13:10:41
49.40
49.45
49.45
+1.55
2
1773
13:10:00
49.45
49.50
49.50
+1.60
1
1771
13:09:58
49.45
49.50
49.50
+1.60
1
1770
13:09:11
49.40
49.50
49.50
+1.60
1
1769
13:08:34
49.50
49.55
49.50
+1.60
1
1768
13:08:34
49.50
49.55
49.50
+1.60
2
1767
13:08:34
49.50
49.55
49.50
+1.60
1
1765
13:08:31
49.50
49.55
49.50
+1.60
1
1764
13:08:29
49.50
49.55
49.50
+1.60
1
1763
13:08:27
49.50
49.55
49.50
+1.60
1
1762
13:08:19
49.50
49.55
49.50
+1.60
2
1761
13:08:18
49.50
49.55
49.50
+1.60
1
1759
13:08:12
49.50
49.55
49.50
+1.60
1
1758
13:08:09
49.50
49.55
49.50
+1.60
1
1757
13:07:45
49.50
49.55
49.50
+1.60
1
1756
13:07:15
49.50
49.55
49.50
+1.60
1
1755
13:06:46
49.50
49.55
49.50
+1.60
1
1754
13:06:38
49.50
49.55
49.55
+1.65
1
1753
13:05:40
49.55
49.60
49.55
+1.65
3
1752
13:05:34
49.50
49.55
49.55
+1.65
1
1749
13:05:04
49.45
49.50
49.50
+1.60
1
1748
13:04:51
49.45
49.55
49.55
+1.65
1
1747
13:04:02
49.40
49.55
49.60
+1.70
1
1746
13:04:02
49.40
49.55
49.55
+1.65
2
1745
13:03:54
49.45
49.55
49.40
+1.50
2
1743
13:03:54
49.45
49.55
49.45
+1.55
3
1741
13:03:47
49.45
49.55
49.55
+1.65
1
1738
13:03:43
49.45
49.55
49.55
+1.65
1
1737
13:03:08
49.45
49.55
49.55
+1.65
1
1736
13:03:01
49.45
49.55
49.45
+1.55
1
1735
13:01:15
49.40
49.45
49.45
+1.55
2
1734
13:01:11
49.40
49.45
49.40
+1.50
1
1732
13:01:09
49.45
49.55
49.40
+1.50
1
1731
13:01:09
49.45
49.55
49.45
+1.55
4
1730
12:59:45
49.40
49.55
49.40
+1.50
1
1726
12:59:01
49.40
49.45
49.45
+1.55
2
1725
12:58:57
49.40
49.45
49.40
+1.50
2
1723
12:58:21
49.40
49.45
49.40
+1.50
1
1721
12:57:32
49.35
49.45
49.45
+1.55
1
1720
12:57:30
49.40
49.45
49.40
+1.50
1
1719
12:57:20
49.40
49.50
49.40
+1.50
1
1718
12:57:17
49.40
49.50
49.40
+1.50
1
1717
12:57:05
49.45
49.55
49.45
+1.55
4
1716
12:57:05
49.50
49.60
49.50
+1.60
5
1712
12:56:39
49.55
49.60
49.55
+1.65
4
1707
12:56:32
49.55
49.60
49.60
+1.70
1
1703
12:55:04
49.55
49.60
49.60
+1.70
2
1702
12:54:43
49.60
49.65
49.60
+1.70
1
1700
12:54:25
49.55
49.65
49.55
+1.65
1
1699
12:54:16
49.55
49.60
49.55
+1.65
1
1698
12:53:01
49.60
49.80
49.60
+1.70
1
1697
12:52:49
49.55
49.60
49.60
+1.70
2
1696
12:52:30
49.55
49.60
49.55
+1.65
1
1694
12:51:33
49.55
49.60
49.55
+1.65
1
1693
12:51:18
49.55
49.60
49.55
+1.65
1
1692
12:51:14
49.50
49.55
49.55
+1.65
3
1691
12:50:54
49.55
49.60
49.55
+1.65
2
1688
12:50:39
49.55
49.60
49.55
+1.65
1
1686
12:50:18
49.55
49.60
49.55
+1.65
1
1685
12:49:50
49.55
49.60
49.60
+1.70
1
1684
12:49:45
49.60
49.75
49.60
+1.70
3
1683
12:49:31
49.60
49.75
49.60
+1.70
1
1680
12:49:19
49.60
49.70
49.60
+1.70
2
1679
12:49:18
49.60
49.75
49.60
+1.70
1
1677
12:49:07
49.60
49.75
49.60
+1.70
2
1676
12:48:59
49.60
49.75
49.60
+1.70
1
1674
12:48:38
49.60
49.75
49.60
+1.70
1
1673
12:48:18
49.65
49.80
49.60
+1.70
2
1672
12:48:18
49.65
49.80
49.65
+1.75
1
1670
12:47:38
49.60
49.80
49.60
+1.70
1
1669
12:47:04
49.60
49.80
49.60
+1.70
5
1668
12:46:50
49.80
50.00
49.80
+1.90
5
1663
12:45:26
49.85
50.00
49.80
+1.90
1
1658
12:45:26
49.85
50.00
49.85
+1.95
4
1657
12:45:09
49.90
50.00
49.90
+2.00
1
1653
12:44:23
49.85
49.90
49.90
+2.00
1
1652
12:43:53
49.80
49.85
49.85
+1.95
1
1651
12:42:45
49.85
49.95
49.85
+1.95
1
1650
12:42:31
49.85
49.95
49.85
+1.95
1
1649
12:41:33
49.75
49.85
49.85
+1.95
1
1648
12:41:17
49.80
49.85
49.80
+1.90
2
1647
12:41:12
49.80
49.85
49.80
+1.90
4
1645
12:40:12
49.75
49.80
49.80
+1.90
1
1641
12:39:40
49.65
49.80
49.80
+1.90
3
1640
12:39:13
49.60
49.80
49.60
+1.70
1
1637
12:39:10
49.65
49.80
49.60
+1.70
1
1636
12:39:10
49.65
49.80
49.65
+1.75
4
1635
12:38:59
49.80
49.85
49.70
+1.80
1
1631
12:38:59
49.80
49.85
49.80
+1.90
4
1630
12:38:37
49.85
49.90
49.85
+1.95
5
1626
12:38:25
49.90
50.10
49.90
+2.00
12
1621
12:37:32
49.90
49.95
49.95
+2.05
1
1609
12:37:32
49.95
50.10
49.95
+2.05
1
1608
12:37:11
49.95
50.10
49.95
+2.05
1
1607
12:35:57
49.95
50.10
49.95
+2.05
1
1606
12:35:00
49.90
50.20
49.90
+2.00
1
1605
12:34:38
50.10
50.30
50.10
+2.20
1
1604
12:32:50
50.10
50.30
50.30
+2.40
1
1603
12:32:46
49.95
50.00
50.00
+2.10
15
1602
12:32:46
49.90
49.95
49.95
+2.05
1
1587
12:32:42
49.85
49.90
49.90
+2.00
1
1586
12:32:34
49.85
49.90
49.90
+2.00
1
1585
12:32:27
49.90
49.95
49.90
+2.00
1
1584
12:32:04
49.90
49.95
49.90
+2.00
1
1583
12:31:59
49.90
49.95
49.95
+2.05
1
1582
12:31:43
49.90
49.95
49.90
+2.00
1
1581
12:31:06
49.90
49.95
49.90
+2.00
1
1580
12:30:07
49.90
50.00
49.90
+2.00
1
1579
12:30:06
49.90
50.00
49.90
+2.00
2
1578
12:29:42
49.90
50.00
49.90
+2.00
1
1576
12:29:11
49.90
50.00
49.90
+2.00
1
1575
12:28:55
49.85
49.90
49.90
+2.00
1
1574
12:28:46
49.90
50.00
49.90
+2.00
2
1573
12:28:37
49.90
49.95
49.95
+2.05
1
1571
12:28:36
49.90
49.95
49.90
+2.00
1
1570
12:28:33
49.90
49.95
49.90
+2.00
1
1569
12:28:26
49.90
50.20
49.90
+2.00
3
1568
12:28:22
49.95
50.20
49.95
+2.05
1
1565
12:27:57
49.90
49.95
49.95
+2.05
1
1564
12:27:57
49.95
50.20
49.95
+2.05
1
1563
12:27:38
49.95
50.20
49.95
+2.05
1
1562
12:27:13
49.90
50.10
49.90
+2.00
1
1561
12:27:00
49.95
50.20
49.95
+2.05
3
1560
12:26:58
50.00
50.30
50.00
+2.10
6
1557
12:26:58
50.00
50.30
50.00
+2.10
2
1551
12:26:58
50.00
50.30
50.00
+2.10
1
1549
12:25:14
50.00
50.10
50.10
+2.20
1
1548
12:24:28
50.10
50.30
50.10
+2.20
2
1547
12:24:03
50.10
50.30
50.10
+2.20
1
1545
12:24:03
50.20
50.40
50.20
+2.30
2
1544
12:23:48
50.20
50.40
50.40
+2.50
1
1542
12:23:45
50.30
50.40
50.30
+2.40
1
1541
12:23:45
50.30
50.40
50.30
+2.40
1
1540
12:22:54
50.30
50.50
50.50
+2.60
1
1539
12:22:37
50.30
50.50
50.60
+2.70
1
1538
12:22:37
50.30
50.50
50.50
+2.60
4
1537
12:22:23
50.30
50.40
50.40
+2.50
1
1533
12:22:21
50.30
50.40
50.40
+2.50
1
1532
12:21:38
50.30
50.50
50.50
+2.60
1
1531
12:21:38
50.30
50.50
50.50
+2.60
5
1530
12:21:33
50.20
50.30
50.30
+2.40
1
1525
12:21:27
50.20
50.30
50.20
+2.30
1
1524
12:21:02
50.10
50.20
50.20
+2.30
1
1523
12:21:00
50.00
50.20
50.20
+2.30
1
1522
12:20:50
50.00
50.10
50.10
+2.20
1
1521
12:19:58
50.00
50.10
50.00
+2.10
1
1520
12:19:36
49.95
50.00
50.00
+2.10
1
1519
12:19:31
50.00
50.10
50.00
+2.10
1
1518
12:18:52
49.95
50.00
50.00
+2.10
1
1517
12:18:25
49.95
50.00
50.00
+2.10
1
1516
12:18:01
49.95
50.00
49.95
+2.05
1
1515
12:17:29
49.95
50.10
49.95
+2.05
1
1514
12:17:28
49.85
49.95
49.95
+2.05
3
1513
12:17:18
49.95
50.10
49.95
+2.05
1
1510
12:17:17
49.95
50.10
49.95
+2.05
1
1509
12:16:50
50.00
50.10
50.00
+2.10
1
1508
12:16:46
50.00
50.10
50.00
+2.10
1
1507
12:16:44
50.00
50.10
50.00
+2.10
1
1506
12:16:41
50.00
50.10
50.00
+2.10
1
1505
12:16:30
50.00
50.10
50.00
+2.10
10
1504
12:16:27
50.00
50.20
50.00
+2.10
1
1494
12:16:11
50.10
50.20
50.10
+2.20
1
1493
12:15:06
50.00
50.30
50.00
+2.10
5
1492
12:14:58
50.00
50.30
50.00
+2.10
2
1487
12:14:48
50.00
50.30
50.00
+2.10
1
1485
12:14:32
50.00
50.30
50.00
+2.10
1
1484
12:14:14
50.10
50.30
50.00
+2.10
1
1483
12:14:14
50.10
50.30
50.10
+2.20
1
1482
12:14:02
50.00
50.10
50.10
+2.20
1
1481
12:13:53
50.10
50.40
50.10
+2.20
5
1480
12:13:27
50.10
50.40
50.10
+2.20
1
1475
12:13:16
50.10
50.40
50.10
+2.20
4
1474
12:12:59
50.10
50.30
50.10
+2.20
3
1470
12:12:43
50.20
50.40
50.20
+2.30
2
1467
12:12:32
50.20
50.40
50.20
+2.30
2
1465
12:12:18
50.30
50.50
50.30
+2.40
1
1463
12:11:12
50.40
50.50
50.40
+2.50
1
1462
12:10:48
50.50
50.60
50.50
+2.60
1
1461
12:10:29
50.40
50.50
50.50
+2.60
5
1460
12:10:23
50.40
50.50
50.50
+2.60
1
1455
12:09:23
50.30
50.50
50.50
+2.60
5
1454
12:09:21
50.40
50.50
50.40
+2.50
2
1449
12:08:29
50.30
50.40
50.40
+2.50
2
1447
12:08:25
50.20
50.30
50.30
+2.40
1
1445
12:07:58
50.20
50.30
50.10
+2.20
4
1444
12:07:58
50.20
50.30
50.20
+2.30
3
1440
12:07:45
50.20
50.40
50.20
+2.30
1
1437
12:07:43
50.20
50.30
50.30
+2.40
1
1436
12:07:33
50.20
50.30
50.20
+2.30
1
1435
12:06:56
50.30
50.40
50.30
+2.40
2
1434
12:06:56
50.30
50.40
50.30
+2.40
6
1432
12:06:56
50.30
50.50
50.30
+2.40
1
1426
12:06:50
50.30
50.50
50.30
+2.40
1
1425
12:06:40
50.30
50.50
50.50
+2.60
1
1424
12:06:25
50.30
50.50
50.50
+2.60
1
1423
12:05:50
50.30
50.70
50.30
+2.40
2
1422
12:05:38
50.50
50.80
50.50
+2.60
1
1420
12:05:17
50.30
50.50
50.50
+2.60
3
1419
12:05:09
50.30
50.50
50.50
+2.60
1
1416
12:04:38
50.30
50.50
50.50
+2.60
1
1415
12:04:14
50.30
50.50
50.50
+2.60
2
1414
12:03:56
50.50
50.70
50.50
+2.60
12
1412
12:03:56
50.60
50.80
50.60
+2.70
2
1400
12:03:42
50.50
50.60
50.60
+2.70
1
1398
12:03:27
50.30
50.50
50.50
+2.60
1
1397
12:03:15
50.30
50.50
50.50
+2.60
2
1396
12:03:13
50.10
50.30
50.30
+2.40
1
1394
12:03:05
50.10
50.20
50.20
+2.30
1
1393
12:03:04
50.10
50.20
50.20
+2.30
2
1392
12:02:43
50.10
50.20
50.10
+2.20
1
1390
12:02:41
50.10
50.20
50.10
+2.20
1
1389
12:02:26
50.00
50.20
50.20
+2.30
1
1388
12:02:23
50.10
50.20
50.10
+2.20
4
1387
12:02:15
50.20
50.30
50.20
+2.30
1
1383
12:02:04
50.20
50.50
50.20
+2.30
13
1382
12:01:48
50.30
50.50
50.30
+2.40
1
1369
12:01:22
50.30
50.50
50.30
+2.40
1
1368
12:01:22
50.20
50.40
50.40
+2.50
1
1367
12:00:56
50.30
50.40
50.30
+2.40
1
1366
12:00:48
50.20
50.30
50.30
+2.40
1
1365
12:00:44
50.30
50.50
50.30
+2.40
1
1364
12:00:19
50.30
50.50
50.30
+2.40
3
1363
11:59:59
50.30
50.40
50.40
+2.50
2
1360
11:59:41
50.30
50.40
50.40
+2.50
1
1358
11:59:32
50.30
50.40
50.30
+2.40
1
1357
11:59:17
50.20
50.30
50.20
+2.30
3
1356
11:58:58
50.30
50.40
50.30
+2.40
2
1353
11:58:39
50.40
50.50
50.40
+2.50
5
1351
11:58:19
50.50
50.70
50.50
+2.60
8
1346
11:58:19
50.60
50.70
50.60
+2.70
2
1338
11:57:59
50.70
50.90
50.70
+2.80
1
1336
11:57:53
50.70
50.90
50.70
+2.80
1
1335
11:57:46
50.70
50.90
50.70
+2.80
1
1334
11:57:28
50.50
50.60
50.60
+2.70
2
1333
11:57:22
50.40
50.50
50.50
+2.60
1
1331
11:57:18
50.40
50.50
50.50
+2.60
1
1330
11:57:13
50.50
50.60
50.50
+2.60
2
1329
11:57:13
50.50
50.60
50.60
+2.70
1
1327
11:57:02
50.50
50.60
50.50
+2.60
1
1326
11:56:49
50.50
50.60
50.50
+2.60
1
1325
11:56:31
50.60
50.70
50.60
+2.70
2
1324
11:56:23
50.70
50.90
50.70
+2.80
11
1322
11:56:17
50.70
50.90
50.90
+3.00
1
1311
11:56:16
50.80
51.00
50.80
+2.90
1
1310
11:56:14
50.80
51.00
51.00
+3.10
1
1309
11:56:10
50.80
51.00
51.00
+3.10
1
1308
11:56:04
50.80
51.00
51.00
+3.10
5
1307
11:56:00
50.90
51.00
50.90
+3.00
1
1302
11:55:56
50.70
50.90
50.90
+3.00
2
1301
11:55:56
50.80
50.90
50.80
+2.90
2
1299
11:55:49
50.70
50.90
50.90
+3.00
1
1297
11:55:46
50.80
50.90
50.80
+2.90
2
1296
11:55:44
50.70
50.90
50.90
+3.00
1
1294
11:55:28
50.70
50.80
50.80
+2.90
1
1293
11:55:22
50.70
50.90
50.70
+2.80
1
1292
11:55:14
50.80
50.90
50.80
+2.90
1
1291
11:55:14
50.80
50.90
50.80
+2.90
1
1290
11:55:12
50.90
51.00
50.90
+3.00
2
1289
11:55:10
51.00
51.10
51.00
+3.10
2
1287
11:55:07
50.90
51.00
51.00
+3.10
1
1285
11:55:01
50.80
51.00
51.00
+3.10
1
1284
11:55:01
50.90
51.10
50.90
+3.00
3
1283
11:55:00
51.00
51.10
51.00
+3.10
1
1280
11:54:57
51.00
51.20
51.00
+3.10
8
1279
11:54:56
51.10
51.20
51.10
+3.20
1
1271
11:54:55
51.00
51.20
51.00
+3.10
4
1270
11:54:52
51.10
51.20
51.10
+3.20
2
1266
11:54:52
51.00
51.10
51.10
+3.20
1
1264
11:54:52
51.00
51.10
51.10
+3.20
1
1263
11:54:48
51.00
51.10
51.10
+3.20
1
1262
11:54:47
51.00
51.10
51.00
+3.10
1
1261
11:54:46
50.90
51.00
51.00
+3.10
1
1260
11:54:46
50.90
51.00
51.00
+3.10
1
1259
11:54:42
50.90
51.00
51.00
+3.10
1
1258
11:54:38
51.00
51.10
51.00
+3.10
1
1257
11:54:38
51.00
51.10
51.10
+3.20
1
1256
11:54:37
50.80
51.00
51.00
+3.10
1
1255
11:54:34
51.00
51.10
51.00
+3.10
1
1254
11:54:34
50.90
51.00
51.00
+3.10
1
1253
11:54:32
50.80
51.00
51.10
+3.20
7
1252
11:54:32
50.80
51.00
51.00
+3.10
3
1245
11:54:32
50.80
51.00
51.00
+3.10
1
1242
11:54:31
50.80
51.00
51.00
+3.10
1
1241
11:54:30
51.00
51.10
51.00
+3.10
1
1240
11:54:30
51.00
51.10
51.00
+3.10
7
1239
11:54:28
51.00
51.10
51.00
+3.10
1
1232
11:54:28
50.90
51.00
51.00
+3.10
2
1231
11:54:27
50.90
51.00
51.00
+3.10
1
1229
11:54:27
50.90
51.00
51.00
+3.10
1
1228
11:54:26
50.90
51.00
51.00
+3.10
4
1227
11:54:26
50.90
51.00
51.00
+3.10
1
1223
11:54:24
50.90
51.00
51.00
+3.10
5
1222
11:54:21
50.80
50.90
50.90
+3.00
7
1217
11:54:21
50.80
50.90
50.90
+3.00
3
1210
11:54:20
50.70
50.80
50.80
+2.90
2
1207
11:54:20
50.70
50.80
50.80
+2.90
1
1205
11:54:20
50.70
50.80
50.80
+2.90
1
1204
11:54:20
50.70
50.80
50.80
+2.90
1
1203
11:54:20
50.70
50.80
50.80
+2.90
4
1202
11:54:20
50.70
50.80
50.80
+2.90
1
1198
11:54:19
50.60
50.70
50.70
+2.80
6
1197
11:54:15
50.50
50.60
50.60
+2.70
2
1191
11:54:11
50.40
50.50
50.50
+2.60
1
1189
11:54:06
50.30
50.40
50.40
+2.50
1
1188
11:54:05
50.20
50.30
50.30
+2.40
1
1187
11:53:56
50.10
50.30
50.30
+2.40
1
1186
11:53:51
50.10
50.30
50.30
+2.40
1
1185
11:53:48
50.20
50.30
50.20
+2.30
6
1184
11:53:30
50.20
50.30
50.30
+2.40
1
1178
11:53:21
50.10
50.30
50.30
+2.40
3
1177
11:53:01
50.20
50.40
50.20
+2.30
1
1174
11:53:00
50.30
50.40
50.30
+2.40
4
1173
11:53:00
50.10
50.30
50.30
+2.40
1
1169
11:52:56
50.20
50.40
50.20
+2.30
1
1168
11:52:56
50.10
50.30
50.30
+2.40
3
1167
11:52:24
50.10
50.30
50.30
+2.40
1
1164
11:52:20
50.20
50.30
50.20
+2.30
1
1163
11:52:20
50.20
50.30
50.20
+2.30
2
1162
11:52:20
50.20
50.30
50.30
+2.40
2
1160
11:52:11
50.20
50.30
50.30
+2.40
2
1158
11:51:57
50.20
50.30
50.20
+2.30
1
1156
11:51:49
50.20
50.50
50.50
+2.60
2
1155
11:51:46
50.30
50.50
50.30
+2.40
3
1153
11:51:39
50.30
50.50
50.50
+2.60
1
1150
11:51:32
50.30
50.60
50.60
+2.70
1
1149
11:51:25
50.30
50.60
50.60
+2.70
1
1148
11:51:03
50.00
50.20
50.70
+2.80
2
1147
11:51:03
50.00
50.20
50.60
+2.70
6
1145
11:51:03
50.00
50.20
50.50
+2.60
3
1139
11:51:03
50.00
50.20
50.40
+2.50
6
1136
11:51:03
50.00
50.20
50.30
+2.40
1
1130
11:51:03
50.00
50.20
50.20
+2.30
1
1129
11:50:34
50.00
50.30
50.30
+2.40
1
1128
11:50:33
50.20
50.30
50.20
+2.30
1
1127
11:50:16
50.30
50.40
50.30
+2.40
1
1126
11:50:10
50.30
50.40
50.30
+2.40
2
1125
11:50:09
50.20
50.30
50.30
+2.40
1
1123
11:50:07
50.20
50.30
50.20
+2.30
1
1122
11:50:05
50.20
50.40
50.40
+2.50
2
1121
11:50:04
50.20
50.30
50.30
+2.40
1
1119
11:50:04
50.30
50.40
50.30
+2.40
4
1118
11:50:00
50.30
50.40
50.40
+2.50
1
1114
11:49:45
50.30
50.50
50.50
+2.60
1
1113
11:49:41
50.40
50.50
50.40
+2.50
7
1112
11:49:34
50.40
50.50
50.50
+2.60
1
1105
11:49:28
50.50
50.60
50.50
+2.60
1
1104
11:49:23
50.50
50.60
50.50
+2.60
1
1103
11:49:21
50.50
50.60
50.60
+2.70
1
1102
11:49:19
50.50
50.60
50.50
+2.60
1
1101
11:49:15
50.50
50.60
50.50
+2.60
2
1100
11:49:13
50.40
50.60
50.60
+2.70
1
1098
11:49:12
50.40
50.60
50.60
+2.70
1
1097
11:49:12
50.50
50.60
50.50
+2.60
3
1096
11:49:09
50.50
50.60
50.60
+2.70
1
1093
11:49:09
50.60
50.70
50.60
+2.70
1
1092
11:49:06
50.60
50.70
50.70
+2.80
1
1091
11:49:04
50.60
50.70
50.70
+2.80
2
1090
11:49:04
50.60
50.70
50.70
+2.80
1
1088
11:48:55
50.60
50.70
50.70
+2.80
1
1087
11:48:55
50.60
50.70
50.70
+2.80
1
1086
11:48:53
50.50
50.70
50.50
+2.60
1
1085
11:48:49
50.70
50.80
50.70
+2.80
1
1084
11:48:49
50.70
50.80
50.70
+2.80
1
1083
11:48:49
50.50
50.80
50.50
+2.60
1
1082
11:48:48
50.70
50.80
50.70
+2.80
1
1081
11:48:46
50.50
50.70
50.70
+2.80
1
1080
11:48:46
50.50
50.70
50.70
+2.80
1
1079
11:48:45
50.60
50.70
50.60
+2.70
1
1078
11:48:41
50.70
50.80
50.70
+2.80
1
1077
11:48:40
50.50
50.70
50.50
+2.60
1
1076
11:48:40
50.50
50.70
50.70
+2.80
1
1075
11:48:38
50.50
50.60
50.70
+2.80
1
1074
11:48:38
50.50
50.60
50.60
+2.70
1
1073
11:48:36
50.50
50.70
50.70
+2.80
1
1072
11:48:35
50.50
50.70
50.70
+2.80
1
1071
11:48:35
50.60
50.70
50.60
+2.70
1
1070
11:48:35
50.60
50.70
50.60
+2.70
1
1069
11:48:33
50.60
50.70
50.70
+2.80
1
1068
11:48:31
50.60
50.70
50.70
+2.80
1
1067
11:48:29
50.50
50.60
50.60
+2.70
1
1066
11:48:29
50.50
50.60
50.60
+2.70
1
1065
11:48:29
50.60
50.70
50.60
+2.70
1
1064
11:48:26
50.50
50.60
50.70
+2.80
2
1063
11:48:26
50.50
50.60
50.60
+2.70
1
1061
11:48:25
50.50
50.70
50.70
+2.80
1
1060
11:48:25
50.60
50.70
50.60
+2.70
2
1059
11:48:25
50.60
50.70
50.70
+2.80
1
1057
11:48:24
50.60
50.70
50.70
+2.80
1
1056
11:48:21
50.60
50.70
50.60
+2.70
1
1055
11:48:21
50.60
50.70
50.70
+2.80
1
1054
11:48:20
50.60
50.70
50.70
+2.80
1
1053
11:48:16
50.40
50.70
50.70
+2.80
1
1052
11:48:13
50.60
50.70
50.60
+2.70
1
1051
11:48:13
50.40
50.60
50.60
+2.70
2
1050
11:48:11
50.50
50.60
50.40
+2.50
1
1048
11:48:11
50.50
50.60
50.50
+2.60
4
1047
11:48:11
50.50
50.60
50.50
+2.60
1
1043
11:48:07
50.40
50.50
50.50
+2.60
2
1042
11:48:06
50.40
50.50
50.40
+2.50
1
1040
11:48:05
50.40
50.50
50.40
+2.50
4
1039
11:48:05
50.40
50.60
50.40
+2.50
2
1035
11:48:01
50.30
50.50
50.50
+2.60
2
1033
11:47:53
50.40
50.50
50.40
+2.50
2
1031
11:47:53
50.40
50.50
50.40
+2.50
1
1029
11:47:53
50.10
50.20
50.40
+2.50
2
1028
11:47:53
50.10
50.20
50.20
+2.30
3
1026
11:47:47
50.00
50.10
50.10
+2.20
2
1023
11:47:44
49.85
50.00
50.00
+2.10
6
1021
11:47:43
49.85
50.00
50.00
+2.10
1
1015
11:47:38
49.80
49.90
50.00
+2.10
3
1014
11:47:38
49.80
49.90
49.95
+2.05
1
1011
11:47:38
49.80
49.90
49.90
+2.00
1
1010
11:47:29
49.80
49.90
49.80
+1.90
1
1009
11:47:28
49.70
49.80
49.80
+1.90
1
1008
11:47:22
49.70
49.80
49.80
+1.90
1
1007
11:47:19
49.65
49.70
49.70
+1.80
1
1006
11:47:17
49.65
49.70
49.70
+1.80
1
1005
11:47:05
49.55
49.65
49.65
+1.75
1
1004
11:47:01
49.50
49.65
49.65
+1.75
1
1003
11:45:36
49.45
49.65
49.45
+1.55
1
1002
11:44:57
49.45
49.55
49.45
+1.55
1
1001
11:44:36
49.35
49.65
49.35
+1.45
1
1000
11:43:56
49.50
49.65
49.50
+1.60
1
999
11:43:56
49.55
49.65
49.55
+1.65
1
998
11:43:41
49.35
49.60
49.65
+1.75
1
997
11:43:41
49.35
49.60
49.60
+1.70
1
996
11:43:29
49.30
49.55
49.55
+1.65
1
995
11:43:29
49.45
49.60
49.45
+1.55
3
994
11:43:19
49.30
49.60
49.60
+1.70
1
991
11:42:35
49.45
49.55
49.45
+1.55
1
990
11:42:35
49.50
49.55
49.50
+1.60
1
989
11:42:35
49.50
49.60
49.50
+1.60
1
988
11:41:55
49.55
49.60
49.55
+1.65
1
987
11:41:30
49.45
49.55
49.55
+1.65
1
986
11:41:18
49.55
49.60
49.55
+1.65
2
985
11:41:18
49.70
49.75
49.60
+1.70
3
983
11:41:18
49.70
49.75
49.70
+1.80
2
980
11:41:08
49.75
49.90
49.75
+1.85
1
978
11:41:07
49.80
49.90
49.80
+1.90
1
977
11:41:07
49.85
49.95
49.85
+1.95
1
976
11:40:34
49.75
49.80
49.80
+1.90
1
975
11:40:08
49.80
49.90
49.80
+1.90
1
974
11:40:08
49.80
49.90
49.80
+1.90
1
973
11:40:07
49.90
50.00
49.90
+2.00
3
972
11:39:43
49.90
50.00
50.00
+2.10
5
969
11:39:37
49.90
50.00
50.00
+2.10
1
964
11:39:28
50.00
50.20
50.00
+2.10
4
963
11:39:13
50.00
50.20
50.20
+2.30
2
959
11:39:12
49.90
50.00
50.00
+2.10
1
957
11:39:01
50.00
50.20
50.00
+2.10
1
956
11:38:55
50.00
50.20
49.90
+2.00
2
955
11:38:55
50.00
50.20
49.95
+2.05
2
953
11:38:55
50.00
50.20
50.00
+2.10
4
951
11:38:55
50.10
50.20
50.10
+2.20
1
947
11:38:44
50.00
50.10
50.10
+2.20
1
946
11:38:44
50.10
50.20
50.10
+2.20
1
945
11:38:41
50.10
50.20
50.10
+2.20
1
944
11:38:32
50.10
50.20
50.10
+2.20
1
943
11:38:29
50.00
50.20
50.20
+2.30
1
942
11:38:03
50.00
50.20
50.20
+2.30
1
941
11:37:57
50.20
50.30
50.20
+2.30
1
940
11:37:54
50.20
50.30
50.20
+2.30
5
939
11:37:54
50.20
50.30
50.20
+2.30
2
934
11:37:53
50.00
50.20
50.20
+2.30
5
932
11:37:50
50.10
50.20
50.10
+2.20
1
927
11:37:38
50.00
50.10
50.10
+2.20
1
926
11:37:28
49.90
50.10
50.10
+2.20
1
925
11:37:18
49.80
49.95
49.95
+2.05
1
924
11:37:13
49.70
49.80
49.80
+1.90
1
923
11:37:10
49.80
49.95
49.80
+1.90
1
922
11:37:07
49.80
49.95
49.80
+1.90
1
921
11:36:56
49.85
50.00
49.85
+1.95
4
920
11:36:55
49.90
50.10
49.90
+2.00
3
916
11:36:15
50.00
50.10
50.00
+2.10
10
913
11:36:10
49.85
50.00
50.00
+2.10
1
903
11:35:42
49.80
50.00
50.00
+2.10
1
902
11:35:42
49.95
50.00
49.95
+2.05
1
901
11:35:36
49.80
50.00
50.00
+2.10
2
900
11:35:35
49.80
50.00
49.80
+1.90
1
898
11:35:15
50.00
50.10
50.00
+2.10
3
897
11:35:12
50.10
50.20
50.10
+2.20
8
894
11:35:11
50.10
50.30
50.30
+2.40
1
886
11:35:11
50.20
50.30
50.20
+2.30
1
885
11:35:11
50.20
50.30
50.30
+2.40
1
884
11:35:07
50.30
50.40
50.30
+2.40
2
883
11:35:05
50.20
50.30
50.30
+2.40
1
881
11:35:03
50.20
50.40
50.20
+2.30
1
880
11:35:03
50.30
50.40
50.30
+2.40
1
879
11:35:02
50.30
50.40
50.30
+2.40
1
878
11:35:02
50.20
50.30
50.30
+2.40
1
877
11:35:00
50.30
50.40
50.30
+2.40
1
876
11:34:58
50.10
50.30
50.30
+2.40
5
875
11:34:52
50.00
50.10
50.10
+2.20
2
870
11:34:50
49.80
50.00
50.00
+2.10
1
868
11:34:50
49.75
50.10
50.10
+2.20
2
867
11:34:50
50.00
50.10
50.00
+2.10
1
865
11:34:43
49.80
50.00
50.00
+2.10
40
864
11:34:43
49.80
49.95
49.95
+2.05
3
824
11:34:43
49.75
49.90
49.90
+2.00
2
821
11:34:43
49.75
49.85
49.85
+1.95
1
819
11:34:43
49.70
49.80
49.80
+1.90
4
818
11:34:42
49.70
49.80
49.80
+1.90
3
814
11:34:41
49.70
49.80
49.80
+1.90
1
811
11:34:33
49.70
49.80
49.70
+1.80
1
810
11:34:28
49.70
49.80
49.80
+1.90
4
809
11:34:28
49.70
49.80
49.80
+1.90
1
805
11:34:23
49.70
49.80
49.80
+1.90
1
804
11:34:20
49.65
49.80
49.80
+1.90
1
803
11:34:19
49.65
49.80
49.80
+1.90
1
802
11:34:16
49.65
49.70
49.70
+1.80
1
801
11:34:15
49.65
49.80
49.80
+1.90
1
800
11:34:11
49.60
49.70
49.70
+1.80
2
799
11:34:09
49.50
49.60
49.60
+1.70
2
797
11:34:08
49.45
49.55
49.55
+1.65
1
795
11:34:06
49.40
49.50
49.50
+1.60
2
794
11:34:01
49.25
49.40
49.40
+1.50
10
792
11:34:01
49.25
49.40
49.40
+1.50
3
782
11:33:20
49.00
49.20
49.20
+1.30
1
779
11:33:07
48.95
49.25
49.25
+1.35
1
778
11:32:58
48.95
49.00
49.00
+1.10
1
777
11:32:58
48.95
49.00
49.00
+1.10
4
776
11:32:35
49.10
49.40
49.00
+1.10
2
772
11:32:35
49.10
49.40
49.05
+1.15
2
770
11:32:35
49.10
49.40
49.10
+1.20
1
768
11:32:15
48.95
49.00
49.00
+1.10
3
767
11:32:15
49.00
49.25
49.00
+1.10
2
764
11:31:50
49.00
49.30
49.00
+1.10
3
762
11:31:50
49.20
49.35
49.00
+1.10
5
759
11:31:50
49.20
49.35
49.05
+1.15
4
754
11:31:50
49.20
49.35
49.10
+1.20
1
750
11:31:50
49.20
49.35
49.20
+1.30
1
749
11:31:49
49.30
49.35
49.30
+1.40
2
748
11:31:48
49.20
49.30
49.30
+1.40
1
746
11:31:48
49.25
49.35
49.25
+1.35
1
745
11:31:38
49.30
49.40
49.30
+1.40
1
744
11:31:12
49.25
49.45
49.45
+1.55
1
743
11:30:35
49.25
49.45
49.45
+1.55
2
742
11:30:02
49.50
49.60
49.50
+1.60
2
740
11:30:02
49.25
49.50
49.50
+1.60
1
738
11:29:59
49.25
49.50
49.50
+1.60
1
737
11:29:49
49.10
49.30
49.50
+1.60
1
736
11:29:49
49.10
49.30
49.40
+1.50
1
735
11:29:49
49.10
49.30
49.35
+1.45
1
734
11:29:49
49.10
49.30
49.30
+1.40
2
733
11:29:21
49.10
49.20
49.20
+1.30
1
731
11:28:48
49.20
49.30
49.20
+1.30
1
730
11:28:16
49.20
49.25
49.20
+1.30
1
729
11:28:04
49.20
49.25
49.20
+1.30
1
728
11:27:48
49.10
49.30
49.10
+1.20
1
727
11:25:40
49.00
49.10
49.10
+1.20
1
726
11:25:32
49.00
49.20
49.20
+1.30
1
725
11:25:12
49.00
49.05
49.05
+1.15
1
724
11:24:52
48.80
49.00
49.00
+1.10
4
723
11:24:51
48.90
49.00
48.90
+1.00
1
719
11:24:17
48.90
49.05
48.90
+1.00
1
718
11:24:14
48.90
49.15
48.90
+1.00
1
717
11:23:46
48.95
49.20
48.95
+1.05
1
716
11:23:46
49.00
49.20
49.00
+1.10
1
715
11:23:46
49.00
49.25
49.00
+1.10
2
714
11:23:40
49.00
49.15
49.00
+1.10
1
712
11:23:19
49.10
49.40
49.10
+1.20
1
711
11:23:19
49.05
49.25
49.25
+1.35
2
710
11:23:05
49.10
49.25
49.10
+1.20
1
708
11:23:04
49.20
49.45
49.20
+1.30
2
707
11:23:04
49.25
49.50
49.25
+1.35
2
705
11:23:01
49.30
49.50
49.30
+1.40
1
703
11:23:01
49.35
49.60
49.35
+1.45
2
702
11:22:57
49.40
49.60
49.40
+1.50
1
700
11:22:57
49.40
49.60
49.40
+1.50
2
699
11:22:57
49.50
49.70
49.50
+1.60
1
697
11:22:50
49.65
49.75
49.60
+1.70
2
696
11:22:50
49.65
49.75
49.65
+1.75
1
694
11:22:47
49.60
49.70
49.80
+1.90
2
693
11:22:47
49.60
49.70
49.70
+1.80
6
691
11:22:47
49.60
49.70
49.70
+1.80
2
685
11:22:47
49.60
49.70
49.70
+1.80
1
683
11:22:46
49.50
49.60
49.60
+1.70
1
682
11:22:46
49.45
49.50
49.50
+1.60
41
681
11:22:46
49.45
49.50
49.50
+1.60
7
640
11:22:46
49.45
49.50
49.50
+1.60
1
633
11:22:46
49.45
49.50
49.50
+1.60
4
632
11:22:46
49.45
49.50
49.50
+1.60
1
628
11:22:46
49.40
49.50
49.50
+1.60
1
627
11:22:46
49.40
49.50
49.50
+1.60
2
626
11:22:46
49.40
49.50
49.50
+1.60
3
624
11:22:46
49.40
49.50
49.50
+1.60
1
621
11:22:45
49.35
49.45
49.45
+1.55
1
620
11:22:45
49.35
49.45
49.45
+1.55
7
619
11:22:45
49.30
49.40
49.40
+1.50
12
612
11:22:45
49.25
49.35
49.35
+1.45
3
600
11:22:42
49.20
49.35
49.35
+1.45
1
597
11:22:30
49.20
49.35
49.35
+1.45
1
596
11:22:30
49.20
49.35
49.35
+1.45
1
595
11:22:25
49.20
49.35
49.35
+1.45
1
594
11:22:25
49.20
49.30
49.30
+1.40
1
593
11:22:25
49.20
49.30
49.30
+1.40
1
592
11:22:25
49.20
49.30
49.30
+1.40
4
591
11:22:25
49.15
49.30
49.15
+1.25
1
587
11:22:25
49.10
49.25
49.25
+1.35
2
586
11:22:25
49.10
49.20
49.20
+1.30
14
584
11:22:25
49.05
49.15
49.15
+1.25
1
570
11:22:25
49.05
49.15
49.15
+1.25
1
569
11:22:25
49.05
49.15
49.15
+1.25
1
568
11:22:25
49.00
49.10
49.10
+1.20
4
567
11:22:25
49.00
49.10
49.10
+1.20
1
563
11:22:25
49.00
49.10
49.10
+1.20
1
562
11:22:24
48.95
49.10
49.10
+1.20
6
561
11:22:24
48.95
49.10
49.10
+1.20
1
555
11:22:24
48.95
49.10
49.10
+1.20
1
554
11:22:24
48.95
49.10
49.10
+1.20
1
553
11:22:24
48.85
49.00
49.00
+1.10
22
552
11:22:24
48.80
48.95
48.95
+1.05
7
530
11:22:24
48.75
48.90
48.90
+1.00
1
523
11:22:24
48.65
48.80
48.80
+0.90
1
522
11:22:24
48.65
48.80
48.80
+0.90
4
521
11:22:22
48.60
48.75
48.75
+0.85
1
517
11:22:16
48.55
48.75
48.75
+0.85
1
516
11:22:16
48.60
48.75
48.60
+0.70
2
515
11:22:07
48.60
48.80
48.60
+0.70
1
513
11:21:48
48.55
48.75
48.75
+0.85
1
512
11:21:48
48.50
48.60
48.60
+0.70
1
511
11:21:48
48.50
48.60
48.60
+0.70
2
510
11:21:48
48.40
48.50
48.50
+0.60
7
508
11:21:46
48.40
48.50
48.50
+0.60
1
501
11:21:46
48.30
48.45
48.45
+0.55
2
500
11:21:46
48.30
48.45
48.45
+0.55
1
498
11:21:31
48.30
48.35
48.35
+0.45
1
497
11:21:29
48.30
48.45
48.45
+0.55
1
496
11:21:29
48.30
48.45
48.45
+0.55
2
495
11:18:07
48.35
48.50
48.50
+0.60
1
493
11:18:07
48.30
48.50
48.50
+0.60
1
492
11:18:07
48.35
48.50
48.35
+0.45
1
491
11:16:52
48.35
48.50
48.35
+0.45
1
490
11:15:37
48.25
48.30
48.30
+0.40
1
489
11:15:35
48.25
48.30
48.25
+0.35
1
488
11:14:16
48.30
48.35
48.30
+0.40
1
487
11:13:46
48.30
48.40
48.30
+0.40
1
486
11:13:37
48.35
48.40
48.35
+0.45
2
485
11:12:29
48.40
48.45
48.40
+0.50
1
483
11:12:02
48.45
48.50
48.45
+0.55
1
482
11:12:02
48.45
48.50
48.45
+0.55
2
481
11:11:15
48.50
48.55
48.50
+0.60
9
479
11:11:13
48.50
48.55
48.50
+0.60
1
470
11:07:59
48.55
48.70
48.55
+0.65
5
469
11:07:25
48.55
48.70
48.55
+0.65
1
464
11:04:36
48.55
48.70
48.55
+0.65
1
463
11:03:44
48.60
48.75
48.60
+0.70
1
462
10:54:11
48.60
48.80
48.80
+0.90
1
461
10:53:53
48.70
48.90
48.70
+0.80
2
460
10:52:13
48.70
48.95
48.70
+0.80
1
458
10:52:10
48.75
48.95
48.75
+0.85
1
457
10:52:02
48.70
48.90
48.95
+1.05
1
456
10:52:02
48.70
48.90
48.90
+1.00
2
455
10:50:04
48.80
49.00
48.95
+1.05
1
453
10:48:53
49.00
49.05
49.00
+1.10
1
452
10:48:09
48.90
49.10
49.10
+1.20
1
451
10:47:55
49.00
49.10
49.10
+1.20
1
450
10:47:28
49.00
49.10
49.10
+1.20
5
449
10:46:58
48.90
49.10
49.10
+1.20
2
444
10:46:29
49.00
49.10
49.10
+1.20
6
442
10:46:29
49.00
49.10
49.10
+1.20
1
436
10:46:29
49.00
49.05
49.05
+1.15
2
435
10:46:29
48.95
49.00
49.00
+1.10
3
433
10:46:13
48.75
48.90
48.90
+1.00
3
430
10:46:02
48.70
48.85
48.85
+0.95
1
427
10:44:55
48.90
49.00
48.90
+1.00
1
426
10:44:37
48.90
49.00
49.00
+1.10
1
425
10:44:35
48.95
49.00
48.95
+1.05
1
424
10:44:08
48.95
49.00
49.00
+1.10
1
423
10:44:01
49.00
49.05
49.00
+1.10
1
422
10:43:47
49.00
49.05
49.00
+1.10
1
421
10:43:08
48.90
49.00
49.00
+1.10
1
420
10:41:47
49.00
49.05
49.00
+1.10
1
419
10:41:41
49.00
49.05
49.05
+1.15
1
418
10:41:25
48.90
49.00
49.00
+1.10
1
417
10:39:16
48.75
48.90
48.90
+1.00
4
416
10:38:39
48.75
48.85
48.85
+0.95
2
412
10:38:38
48.65
48.80
48.80
+0.90
2
410
10:38:38
48.65
48.80
48.80
+0.90
1
408
10:38:38
48.60
48.75
48.75
+0.85
1
407
10:38:38
48.55
48.70
48.70
+0.80
2
406
10:38:36
48.60
48.70
48.60
+0.70
1
404
10:38:00
48.60
48.70
48.60
+0.70
2
403
10:37:20
48.55
48.60
48.60
+0.70
2
401
10:35:19
48.60
48.75
48.60
+0.70
2
399
10:35:19
48.60
48.75
48.60
+0.70
4
397
10:34:35
48.70
48.80
48.70
+0.80
1
393
10:32:27
48.60
48.80
48.80
+0.90
1
392
10:31:04
48.80
48.85
48.80
+0.90
7
391
10:27:29
48.85
48.90
48.85
+0.95
1
384
10:26:31
48.85
48.90
48.90
+1.00
1
383
10:25:44
48.90
49.00
48.90
+1.00
1
382
10:25:37
49.00
49.10
49.00
+1.10
5
381
10:25:11
49.05
49.10
49.05
+1.15
1
376
10:22:27
49.10
49.15
49.10
+1.20
1
375
10:22:26
49.05
49.15
49.05
+1.15
1
374
10:21:55
48.95
49.00
49.00
+1.10
2
373
10:21:55
48.85
48.95
48.95
+1.05
6
371
10:21:55
48.85
48.90
48.90
+1.00
1
365
10:20:41
48.80
48.85
48.85
+0.95
2
364
10:19:41
48.70
48.80
48.80
+0.90
3
362
10:19:41
48.70
48.80
48.80
+0.90
1
359
10:17:29
48.60
48.65
48.80
+0.90
1
358
10:17:29
48.60
48.65
48.75
+0.85
1
357
10:17:29
48.60
48.65
48.70
+0.80
3
356
10:17:29
48.60
48.65
48.65
+0.75
5
353
10:13:36
48.65
48.80
48.65
+0.75
2
348
10:13:21
48.65
48.75
48.65
+0.75
1
346
10:12:41
48.65
48.75
48.65
+0.75
1
345
10:11:53
48.60
48.65
48.65
+0.75
1
344
10:11:38
48.55
48.60
48.60
+0.70
1
343
10:07:45
48.45
48.50
48.45
+0.55
1
342
10:07:28
48.35
48.40
48.40
+0.50
3
341
10:07:28
48.35
48.40
48.40
+0.50
1
338
10:04:36
48.40
48.60
48.40
+0.50
1
337
10:04:35
48.40
48.60
48.40
+0.50
1
336
10:04:10
48.35
48.40
48.40
+0.50
2
335
10:02:47
48.40
48.55
48.40
+0.50
2
333
10:02:01
48.40
48.65
48.40
+0.50
1
331
10:01:46
48.60
48.70
48.60
+0.70
1
330
10:01:27
48.35
48.50
48.50
+0.60
1
329
10:00:48
48.35
48.50
48.50
+0.60
1
328
09:59:15
48.35
48.45
48.35
+0.45
1
327
09:55:48
48.40
48.50
48.70
+0.80
3
326
09:55:48
48.40
48.50
48.50
+0.60
2
323
09:55:18
48.25
48.35
48.35
+0.45
2
321
09:54:20
48.55
48.65
48.55
+0.65
6
319
09:54:13
48.60
48.65
48.60
+0.70
1
313
09:54:13
48.60
48.65
48.60
+0.70
1
312
09:54:13
48.60
48.65
48.60
+0.70
1
311
09:54:13
48.60
48.65
48.60
+0.70
1
310
09:53:56
48.65
48.70
48.65
+0.75
1
309
09:52:39
49.00
49.10
49.00
+1.10
4
308
09:52:39
49.05
49.15
49.05
+1.15
3
304
09:52:30
49.05
49.15
49.15
+1.25
1
301
09:50:18
49.05
49.25
49.25
+1.35
1
300
09:49:29
49.10
49.30
49.30
+1.40
1
299
09:49:17
49.25
49.35
49.25
+1.35
1
298
09:49:17
49.30
49.35
49.30
+1.40
1
297
09:48:32
49.25
49.30
49.30
+1.40
1
296
09:48:31
49.25
49.35
49.05
+1.15
1
295
09:48:31
49.25
49.35
49.10
+1.20
1
294
09:48:31
49.25
49.35
49.25
+1.35
3
293
09:48:28
49.25
49.30
49.30
+1.40
1
290
09:48:27
49.25
49.30
49.30
+1.40
1
289
09:48:26
49.30
49.35
49.30
+1.40
2
288
09:48:26
49.30
49.35
49.30
+1.40
1
286
09:47:52
49.35
49.40
49.35
+1.45
1
285
09:47:51
49.35
49.45
49.35
+1.45
1
284
09:47:47
49.40
49.45
49.40
+1.50
2
283
09:47:39
49.40
49.45
49.40
+1.50
1
281
09:47:28
49.40
49.45
49.40
+1.50
1
280
09:47:16
49.40
49.45
49.40
+1.50
1
279
09:47:15
49.40
49.45
49.45
+1.55
1
278
09:47:08
49.30
49.40
49.40
+1.50
1
277
09:47:07
49.30
49.35
49.35
+1.45
1
276
09:47:03
49.30
49.35
49.30
+1.40
1
275
09:45:55
49.10
49.20
49.10
+1.20
1
274
09:45:42
49.05
49.15
49.20
+1.30
1
273
09:45:42
49.05
49.15
49.15
+1.25
1
272
09:45:38
49.05
49.10
49.10
+1.20
1
271
09:45:30
49.05
49.10
49.05
+1.15
1
270
09:44:15
48.85
48.90
48.85
+0.95
1
269
09:44:07
48.70
48.85
48.85
+0.95
1
268
09:43:54
48.65
48.80
48.80
+0.90
2
267
09:42:30
48.65
48.80
48.65
+0.75
1
265
09:42:29
48.65
48.75
48.75
+0.85
1
264
09:40:32
48.60
48.65
48.65
+0.75
1
263
09:40:03
48.65
48.80
48.65
+0.75
1
262
09:36:20
48.60
48.80
48.60
+0.70
1
261
09:34:31
48.55
48.85
48.55
+0.65
1
260
09:34:31
48.50
48.65
48.65
+0.75
1
259
09:33:53
48.45
48.55
48.55
+0.65
1
258
09:33:52
48.45
48.55
48.55
+0.65
1
257
09:33:10
48.40
48.55
48.40
+0.50
1
256
09:33:06
48.50
48.55
48.50
+0.60
1
255
09:28:36
48.35
48.50
48.30
+0.40
5
254
09:28:36
48.35
48.50
48.35
+0.45
1
249
09:28:25
48.30
48.50
48.50
+0.60
1
248
09:27:20
48.50
48.55
48.50
+0.60
1
247
09:26:06
48.35
48.55
48.55
+0.65
1
246
09:24:53
48.60
48.75
48.60
+0.70
3
245
09:23:58
48.85
48.95
48.85
+0.95
1
242
09:23:07
48.85
48.95
48.85
+0.95
1
241
09:22:25
48.80
48.95
48.80
+0.90
1
240
09:22:25
48.80
48.95
48.80
+0.90
1
239
09:22:13
48.80
48.90
48.80
+0.90
4
238
09:22:13
48.85
49.00
48.85
+0.95
1
234
09:22:08
48.90
49.00
48.90
+1.00
1
233
09:21:34
48.90
49.00
49.00
+1.10
1
232
09:21:27
48.90
49.05
48.90
+1.00
1
231
09:21:27
48.90
49.05
48.90
+1.00
2
230
09:21:20
48.85
49.00
49.05
+1.15
1
228
09:19:54
48.45
48.70
48.90
+1.00
1
227
09:19:54
48.45
48.70
48.85
+0.95
2
226
09:19:54
48.45
48.70
48.80
+0.90
2
224
09:19:54
48.45
48.70
48.75
+0.85
3
222
09:19:54
48.45
48.70
48.70
+0.80
1
219
09:19:40
48.25
48.45
48.70
+0.80
1
218
09:19:40
48.25
48.45
48.50
+0.60
5
217
09:19:40
48.25
48.45
48.45
+0.55
3
212
09:18:26
48.15
48.25
48.25
+0.35
1
209
09:18:03
48.25
48.45
48.25
+0.35
1
208
09:16:57
48.15
48.40
48.40
+0.50
1
207
09:15:26
48.10
48.25
48.05
+0.15
1
206
09:15:26
48.10
48.25
48.10
+0.20
1
205
09:15:14
48.00
48.05
48.05
+0.15
1
204
09:15:14
48.05
48.25
48.05
+0.15
1
203
09:14:53
48.00
48.10
48.10
+0.20
1
202
09:14:53
48.00
48.10
48.15
+0.25
1
201
09:13:55
48.10
48.20
48.00
+0.10
1
200
09:13:01
48.25
48.45
48.20
+0.30
1
199
09:11:57
48.40
48.45
48.40
+0.50
1
198
09:11:52
48.25
48.45
48.40
+0.50
1
197
09:08:53
48.40
48.50
48.40
+0.50
1
196
09:08:42
48.50
48.60
48.50
+0.60
1
195
09:08:17
48.50
48.60
48.50
+0.60
1
194
09:07:46
48.35
48.45
48.45
+0.55
1
193
09:07:24
48.20
48.35
48.35
+0.45
1
192
09:06:57
48.10
48.35
48.35
+0.45
1
191
09:06:55
48.20
48.35
48.35
+0.45
1
190
09:05:59
47.80
47.95
47.95
+0.05
5
189
09:04:45
48.25
48.45
47.25
-0.65
1
184
09:04:45
48.25
48.45
47.50
-0.40
3
183
09:04:45
48.25
48.45
47.60
-0.30
2
180
09:04:45
48.25
48.45
47.65
-0.25
1
178
09:04:45
48.25
48.45
47.80
-0.10
7
177
09:04:45
48.25
48.45
47.85
-0.05
1
170
09:04:45
48.25
48.45
48.00
+0.10
5
169
09:04:45
48.25
48.45
48.05
+0.15
1
164
09:04:45
48.10
48.20
48.10
+0.20
1
163
09:04:38
48.15
48.25
48.15
+0.25
1
162
09:04:30
48.20
48.30
48.20
+0.30
4
161
09:04:20
48.25
48.40
48.25
+0.35
2
157
09:04:02
48.25
48.35
48.35
+0.45
1
155
09:03:20
48.30
48.35
48.30
+0.40
1
154
09:02:03
48.30
48.60
48.30
+0.40
1
153
09:01:55
48.40
48.60
48.40
+0.50
1
152
09:01:47
48.40
48.60
48.40
+0.50
3
151
09:01:41
48.40
48.60
48.40
+0.50
1
148
09:01:26
48.60
48.75
48.60
+0.70
1
147
09:01:15
48.40
48.70
48.70
+0.80
1
146
09:01:12
48.45
48.65
48.45
+0.55
1
145
09:01:04
48.55
48.75
48.55
+0.65
2
144
09:00:47
48.60
48.80
48.60
+0.70
5
142
09:00:40
48.40
48.70
48.40
+0.50
1
137
09:00:24
48.60
48.80
48.60
+0.70
4
136
09:00:23
48.35
48.50
48.50
+0.60
1
132
09:00:10
48.50
48.80
48.50
+0.60
2
131
09:00:04
48.70
48.80
48.70
+0.80
1
129
09:00:04
--
--
48.80
+0.90
17
128
其他人也逛...
茶葉蛋1顆
倍潔雅 純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)
GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm
App Store Card $ 1000 - 數位序號
舒潔 棉柔舒適抽取衛生紙 100抽x12包x6串/箱
PChome 購物儲值100,000元
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
Anker A1664 10000mAh Qi2 超薄磁吸行動電源
【享樂券】全家虛擬禮物卡100元
App Store Card $ 1000 - 數位序號
App Store Card $ 2000 - 數位序號
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
MyCard 3290點虛擬點數卡
KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4
ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)
個股名稱
能率轉投資Mantis Robotics 推...
竹縣尖石鄉玉峰村及秀巒村交通...
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
‧
因應颱風巴威受災戶 6大壽險啟...
‧
台積電CoWoS供不應求 封測台廠...
‧
公股銀：日圓走弱現鈔換匯量增8...
更多
加密貨幣
比特幣
BTC
64164.36
36.39
0.06%
以太幣
ETH
1819.70
23.88
1.33%
瑞波幣
XRP
1.10
0.00
-0.35%
比特幣現金
BCH
246.14
0.88
0.36%
萊特幣
LTC
44.65
-0.10
-0.23%
卡達幣
ADA
0.164236
0.00
-1.37%
波場幣
TRX
0.331339
0.00
0.33%
恆星幣
XLM
0.190118
0.00
-0.23%
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。
