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] 愛山林:代子公司祝旺開發股份有限公司公告資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第2款及第3款之公告
熱門
[公告] 中信造船:公告本公司經金管會核准延長115年現金增資特定人繳款期間暨補償方案及願負賠償責任之承諾書
更新報價
旭 然
(4556)
其他
上櫃
92.10
▼-1.50
-1.60%
1.39
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-1.50
1,501
91.40
5
92.20
1
95.40
96.90
90.60
93.60
+ 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
91.40
92.20
92.10
-1.50
4
1501
13:30:00
91.40
91.90
92.10
-1.50
56
1497
13:24:50
91.00
91.40
91.00
-2.60
1
1441
13:24:40
91.00
91.40
91.00
-2.60
1
1440
13:24:40
91.00
91.40
91.00
-2.60
1
1439
13:24:40
91.00
91.40
91.00
-2.60
1
1438
13:24:38
91.00
91.40
91.00
-2.60
1
1437
13:24:35
91.00
91.40
91.00
-2.60
1
1436
13:24:32
91.10
91.60
91.10
-2.50
1
1435
13:24:30
91.10
91.60
91.10
-2.50
1
1434
13:24:30
91.10
91.60
91.10
-2.50
1
1433
13:24:26
91.30
91.70
91.30
-2.30
1
1432
13:24:20
91.30
91.70
91.30
-2.30
1
1431
13:24:18
91.30
91.70
91.30
-2.30
1
1430
13:24:11
91.20
91.70
91.20
-2.40
1
1429
13:24:03
91.50
91.90
91.20
-2.40
1
1428
13:24:03
91.50
91.90
91.30
-2.30
6
1427
13:24:03
91.50
91.90
91.50
-2.10
1
1421
13:24:00
91.50
91.90
91.50
-2.10
1
1420
13:23:55
91.50
91.80
91.80
-1.80
1
1419
13:23:45
91.50
91.90
91.50
-2.10
1
1418
13:23:38
91.80
91.90
91.80
-1.80
1
1417
13:23:35
91.80
91.90
91.80
-1.80
1
1416
13:23:26
91.80
91.90
91.80
-1.80
1
1415
13:23:25
91.80
91.90
91.80
-1.80
1
1414
13:23:15
91.80
91.90
91.80
-1.80
1
1413
13:23:13
91.80
91.90
91.80
-1.80
1
1412
13:23:13
91.80
91.90
91.80
-1.80
1
1411
13:23:12
91.80
91.90
91.80
-1.80
2
1410
13:23:12
91.80
91.90
91.80
-1.80
1
1408
13:23:12
91.30
91.70
91.70
-1.90
1
1407
13:23:05
91.30
91.70
91.30
-2.30
1
1406
13:23:01
91.50
91.70
91.50
-2.10
1
1405
13:22:55
91.40
91.70
91.40
-2.20
1
1404
13:22:49
91.40
91.70
91.70
-1.90
1
1403
13:22:46
91.40
91.80
91.40
-2.20
1
1402
13:22:31
91.50
92.00
91.50
-2.10
1
1401
13:22:22
91.40
91.90
91.90
-1.70
1
1400
13:22:20
91.50
91.90
91.50
-2.10
1
1399
13:22:11
91.50
92.00
91.50
-2.10
1
1398
13:22:01
91.50
91.90
91.90
-1.70
1
1397
13:22:00
91.50
92.00
91.50
-2.10
1
1396
13:21:53
91.40
91.90
91.90
-1.70
1
1395
13:21:50
91.40
91.90
91.40
-2.20
1
1394
13:21:44
91.40
91.90
91.40
-2.20
1
1393
13:21:44
91.40
91.80
91.80
-1.80
1
1392
13:21:40
91.40
91.80
91.40
-2.20
1
1391
13:21:35
91.40
91.90
91.40
-2.20
4
1390
13:21:30
91.40
91.80
91.80
-1.80
1
1386
13:21:30
91.50
91.90
91.50
-2.10
1
1385
13:21:25
91.40
91.90
91.90
-1.70
1
1384
13:21:17
91.50
92.00
91.40
-2.20
2
1383
13:21:17
91.50
92.00
91.50
-2.10
1
1381
13:21:15
91.50
92.00
91.50
-2.10
1
1380
13:21:09
91.50
91.90
91.90
-1.70
1
1379
13:21:05
91.40
91.90
91.40
-2.20
1
1378
13:20:55
91.40
92.00
91.40
-2.20
1
1377
13:20:51
91.40
91.90
91.90
-1.70
1
1376
13:20:45
91.50
91.90
91.50
-2.10
1
1375
13:20:40
91.50
92.10
91.50
-2.10
1
1374
13:20:35
91.50
92.30
91.50
-2.10
1
1373
13:20:28
91.50
92.00
92.00
-1.60
1
1372
13:20:25
91.50
92.00
91.50
-2.10
1
1371
13:20:15
91.50
92.00
91.50
-2.10
1
1370
13:20:12
91.40
91.90
91.90
-1.70
1
1369
13:20:00
91.50
92.00
91.50
-2.10
1
1368
13:19:50
91.50
92.00
91.50
-2.10
1
1367
13:19:40
91.40
92.00
91.40
-2.20
1
1366
13:19:30
91.50
92.00
91.50
-2.10
1
1365
13:19:20
91.40
91.90
91.40
-2.20
1
1364
13:19:18
91.30
91.90
91.90
-1.70
2
1363
13:19:10
91.30
91.90
91.30
-2.30
1
1361
13:19:00
91.40
91.90
91.40
-2.20
1
1360
13:18:46
91.40
91.90
91.40
-2.20
1
1359
13:18:35
91.40
92.00
91.40
-2.20
1
1358
13:18:25
91.50
92.00
91.50
-2.10
1
1357
13:18:20
91.30
91.60
91.60
-2.00
1
1356
13:18:15
91.60
91.90
91.60
-2.00
1
1355
13:18:05
91.50
92.00
91.50
-2.10
1
1354
13:17:55
91.50
91.80
91.50
-2.10
1
1353
13:17:46
91.60
92.00
91.60
-2.00
1
1352
13:17:45
91.60
92.00
91.60
-2.00
1
1351
13:17:31
91.60
92.00
91.60
-2.00
1
1350
13:17:30
91.70
92.00
91.70
-1.90
1
1349
13:17:21
91.60
92.00
91.60
-2.00
1
1348
13:17:20
91.60
92.00
91.60
-2.00
1
1347
13:17:11
91.60
92.10
91.60
-2.00
1
1346
13:17:10
91.60
92.10
91.60
-2.00
1
1345
13:17:09
91.60
92.10
91.60
-2.00
2
1344
13:17:01
91.60
92.00
91.60
-2.00
1
1342
13:16:51
91.60
92.00
91.60
-2.00
1
1341
13:16:40
91.60
92.20
91.60
-2.00
1
1340
13:16:37
91.60
91.70
91.70
-1.90
1
1339
13:16:31
91.60
92.20
91.60
-2.00
2
1338
13:16:31
91.60
92.20
91.60
-2.00
1
1336
13:16:15
91.70
92.20
91.70
-1.90
1
1335
13:16:05
91.70
92.20
91.70
-1.90
1
1334
13:15:55
91.70
92.30
91.70
-1.90
1
1333
13:15:52
91.70
92.20
92.20
-1.40
1
1332
13:15:45
91.70
92.20
91.70
-1.90
1
1331
13:15:35
91.70
92.30
91.70
-1.90
1
1330
13:15:26
91.70
92.30
91.70
-1.90
1
1329
13:15:24
92.20
92.30
92.20
-1.40
1
1328
13:15:22
92.20
92.30
92.20
-1.40
1
1327
13:15:17
92.20
92.30
92.20
-1.40
1
1326
13:15:17
92.20
92.30
92.20
-1.40
1
1325
13:15:17
92.20
92.30
92.20
-1.40
1
1324
13:15:17
91.50
92.10
92.20
-1.40
4
1323
13:15:17
91.50
92.10
92.10
-1.50
1
1319
13:15:16
91.50
92.10
91.50
-2.10
1
1318
13:15:12
91.60
92.10
91.60
-2.00
1
1317
13:15:00
91.60
92.10
91.60
-2.00
1
1316
13:14:50
91.70
92.20
91.70
-1.90
1
1315
13:14:40
91.70
92.30
91.70
-1.90
1
1314
13:14:33
91.90
92.00
91.90
-1.70
2
1313
13:14:33
91.60
91.90
91.90
-1.70
1
1311
13:14:30
91.70
91.90
91.70
-1.90
1
1310
13:14:23
91.80
92.00
91.80
-1.80
1
1309
13:14:20
91.80
92.00
91.80
-1.80
1
1308
13:14:10
91.80
92.00
91.80
-1.80
1
1307
13:14:10
91.80
92.00
91.80
-1.80
3
1306
13:14:00
91.80
92.00
91.80
-1.80
1
1303
13:13:45
91.80
92.00
91.80
-1.80
1
1302
13:13:40
91.80
92.00
91.80
-1.80
1
1301
13:13:36
91.80
92.00
91.80
-1.80
1
1300
13:13:27
91.80
92.00
92.00
-1.60
1
1299
13:13:25
91.80
92.00
91.80
-1.80
1
1298
13:13:15
91.80
92.00
91.80
-1.80
1
1297
13:13:14
91.80
91.90
91.90
-1.70
1
1296
13:13:09
91.80
92.00
91.80
-1.80
1
1295
13:13:05
91.90
92.00
91.90
-1.70
1
1294
13:12:58
91.80
92.00
91.80
-1.80
1
1293
13:12:55
91.80
92.00
91.80
-1.80
1
1292
13:12:46
91.80
91.90
91.80
-1.80
1
1291
13:12:30
91.80
92.00
91.80
-1.80
1
1290
13:12:21
91.80
92.00
91.80
-1.80
1
1289
13:12:10
91.80
92.00
91.80
-1.80
1
1288
13:12:10
91.90
92.00
91.90
-1.70
1
1287
13:12:06
91.90
92.00
91.90
-1.70
1
1286
13:12:00
91.90
92.00
91.90
-1.70
1
1285
13:11:58
91.90
92.00
91.90
-1.70
4
1284
13:11:58
91.90
92.00
92.00
-1.60
1
1280
13:11:54
91.90
92.00
92.00
-1.60
1
1279
13:11:50
92.00
92.10
92.00
-1.60
1
1278
13:11:46
92.00
92.10
92.00
-1.60
1
1277
13:11:40
92.10
92.40
92.10
-1.50
1
1276
13:11:30
92.20
92.50
92.20
-1.40
1
1275
13:11:21
92.30
92.50
92.30
-1.30
1
1274
13:11:15
92.30
92.50
92.30
-1.30
1
1273
13:11:05
92.30
92.70
92.30
-1.30
1
1272
13:10:58
92.30
92.60
92.30
-1.30
1
1271
13:10:56
92.30
92.60
92.30
-1.30
1
1270
13:10:45
92.40
92.60
92.40
-1.20
1
1269
13:10:35
92.40
92.60
92.40
-1.20
1
1268
13:10:35
92.40
92.50
92.50
-1.10
1
1267
13:10:25
92.50
92.60
92.50
-1.10
7
1266
13:10:25
92.50
92.60
92.50
-1.10
1
1259
13:10:16
92.50
92.60
92.50
-1.10
1
1258
13:10:12
92.60
92.70
92.60
-1.00
1
1257
13:10:12
92.60
92.70
92.60
-1.00
1
1256
13:10:02
92.60
92.70
92.60
-1.00
1
1255
13:10:01
92.50
92.80
92.80
-0.80
1
1254
13:09:16
92.50
92.70
92.70
-0.90
1
1253
13:08:14
92.50
92.80
92.80
-0.80
1
1252
13:07:57
92.50
92.70
92.70
-0.90
1
1251
13:07:52
92.60
92.70
92.60
-1.00
1
1250
13:07:22
92.70
92.80
92.70
-0.90
1
1249
13:06:37
92.40
92.70
92.70
-0.90
1
1248
13:06:11
92.30
92.70
92.30
-1.30
1
1247
13:06:02
92.20
92.60
92.20
-1.40
1
1246
13:05:28
92.10
92.30
92.30
-1.30
2
1245
13:05:18
92.00
92.30
92.30
-1.30
1
1243
13:04:25
91.80
92.00
92.00
-1.60
1
1242
13:03:54
92.10
92.50
92.10
-1.50
2
1241
13:03:32
92.50
92.60
92.50
-1.10
1
1239
13:03:32
92.70
92.90
92.60
-1.00
2
1238
13:03:32
92.70
92.90
92.70
-0.90
2
1236
13:03:30
92.70
92.90
92.70
-0.90
1
1234
13:03:26
92.70
92.90
92.70
-0.90
1
1233
13:03:26
92.70
92.90
92.70
-0.90
1
1232
13:02:54
92.80
92.90
92.80
-0.80
1
1231
13:02:03
92.70
93.00
93.00
-0.60
1
1230
13:00:53
92.70
93.00
93.00
-0.60
1
1229
13:00:53
92.70
93.00
93.00
-0.60
1
1228
13:00:53
92.50
92.70
92.70
-0.90
6
1227
13:00:53
92.50
92.70
92.70
-0.90
1
1221
13:00:46
92.10
92.40
92.40
-1.20
1
1220
13:00:46
92.00
92.50
92.50
-1.10
5
1219
13:00:46
92.00
92.40
92.40
-1.20
1
1214
13:00:46
91.90
92.10
92.50
-1.10
1
1213
13:00:46
91.90
92.10
92.30
-1.30
3
1212
13:00:46
91.90
92.10
92.10
-1.50
1
1209
13:00:45
91.90
92.00
92.00
-1.60
1
1208
13:00:11
92.00
92.10
92.00
-1.60
1
1207
13:00:10
92.10
92.20
92.10
-1.50
1
1206
13:00:08
92.10
92.20
92.10
-1.50
1
1205
13:00:05
92.10
92.20
92.10
-1.50
1
1204
13:00:05
92.20
92.30
92.20
-1.40
1
1203
13:00:05
92.00
92.10
92.10
-1.50
3
1202
13:00:01
92.10
92.20
92.10
-1.50
3
1199
12:59:09
92.40
92.60
92.40
-1.20
3
1196
12:59:08
92.20
92.40
92.40
-1.20
1
1193
12:58:04
91.90
92.00
92.00
-1.60
1
1192
12:58:03
91.60
91.80
91.90
-1.70
2
1191
12:58:03
91.60
91.80
91.80
-1.80
2
1189
12:58:01
91.60
91.70
91.70
-1.90
1
1187
12:58:01
91.50
91.60
91.60
-2.00
1
1186
12:57:45
91.30
91.50
91.50
-2.10
1
1185
12:57:45
91.20
91.50
91.50
-2.10
5
1184
12:57:35
91.20
91.30
91.30
-2.30
1
1179
12:56:15
91.20
91.50
91.20
-2.40
1
1178
12:55:36
91.20
91.50
91.20
-2.40
1
1177
12:54:23
91.20
91.30
91.30
-2.30
1
1176
12:54:22
91.30
91.60
91.30
-2.30
1
1175
12:54:07
91.30
91.70
91.30
-2.30
2
1174
12:51:57
91.10
91.50
91.50
-2.10
1
1172
12:51:57
91.10
91.50
91.50
-2.10
1
1171
12:51:57
91.10
91.40
91.40
-2.20
1
1170
12:51:57
91.00
91.30
91.30
-2.30
1
1169
12:51:48
91.20
91.30
91.20
-2.40
1
1168
12:51:40
91.20
91.30
91.20
-2.40
2
1167
12:51:40
91.20
91.40
91.20
-2.40
2
1165
12:51:40
91.30
91.40
91.30
-2.30
3
1163
12:51:27
91.40
91.50
91.40
-2.20
1
1160
12:50:57
91.50
91.70
91.50
-2.10
1
1159
12:50:51
91.50
91.70
91.50
-2.10
1
1158
12:49:38
91.50
91.70
91.50
-2.10
1
1157
12:46:55
91.30
91.50
91.50
-2.10
1
1156
12:44:53
91.50
91.70
91.50
-2.10
1
1155
12:44:43
91.20
91.50
91.50
-2.10
1
1154
12:44:29
91.20
91.50
91.50
-2.10
1
1153
12:44:14
91.20
91.40
91.40
-2.20
1
1152
12:44:07
91.40
91.50
91.40
-2.20
1
1151
12:41:39
91.20
91.40
91.40
-2.20
1
1150
12:40:11
91.30
91.50
91.50
-2.10
1
1149
12:39:00
90.90
91.20
91.20
-2.40
1
1148
12:36:56
90.90
91.20
90.90
-2.70
1
1147
12:36:55
90.90
91.20
91.20
-2.40
1
1146
12:28:35
90.70
91.00
90.70
-2.90
1
1145
12:28:35
90.70
90.80
90.80
-2.80
1
1144
12:28:10
90.70
90.80
90.80
-2.80
1
1143
12:27:48
90.80
90.90
90.80
-2.80
1
1142
12:26:38
90.70
90.90
90.90
-2.70
1
1141
12:25:00
90.70
90.90
90.90
-2.70
1
1140
12:24:42
90.70
90.90
90.70
-2.90
1
1139
12:24:25
90.70
90.90
90.70
-2.90
2
1138
12:24:20
90.70
90.90
90.90
-2.70
1
1136
12:24:08
90.90
91.00
90.90
-2.70
1
1135
12:18:49
90.90
91.10
90.90
-2.70
1
1134
12:16:47
91.00
91.40
90.90
-2.70
4
1133
12:16:47
91.00
91.40
91.00
-2.60
2
1129
12:16:46
91.10
91.40
91.10
-2.50
2
1127
12:15:55
90.70
90.90
90.90
-2.70
1
1125
12:14:40
90.70
90.90
90.70
-2.90
1
1124
12:14:22
90.60
90.70
90.70
-2.90
3
1123
12:14:22
90.70
90.90
90.70
-2.90
2
1120
12:14:11
90.80
90.90
90.80
-2.80
1
1118
12:14:11
90.80
90.90
90.80
-2.80
1
1117
12:13:38
90.90
91.10
90.90
-2.70
4
1116
12:13:08
91.00
91.10
91.00
-2.60
1
1112
12:12:54
91.00
91.10
91.00
-2.60
2
1111
12:12:39
91.10
91.20
91.10
-2.50
1
1109
12:12:14
91.10
91.30
91.00
-2.60
3
1108
12:12:14
91.10
91.30
91.10
-2.50
3
1105
12:12:13
91.10
91.30
91.10
-2.50
1
1102
12:12:13
91.10
91.40
91.10
-2.50
2
1101
12:12:03
91.20
91.40
91.20
-2.40
2
1099
12:10:34
91.20
91.50
91.20
-2.40
2
1097
12:09:58
91.20
91.40
91.20
-2.40
1
1095
12:09:50
91.30
91.50
91.30
-2.30
1
1094
12:08:36
91.40
91.50
91.40
-2.20
1
1093
12:05:40
91.60
91.70
91.60
-2.00
1
1092
12:05:26
91.70
91.80
91.70
-1.90
1
1091
12:05:21
91.80
91.90
91.80
-1.80
2
1090
12:04:13
91.90
92.30
91.90
-1.70
1
1088
12:04:06
92.00
92.40
92.00
-1.60
1
1087
12:02:35
91.80
92.20
92.20
-1.40
1
1086
12:02:17
91.80
92.20
92.20
-1.40
2
1085
12:01:08
92.10
92.60
91.90
-1.70
1
1083
12:01:08
92.10
92.60
92.10
-1.50
4
1082
12:00:48
92.00
92.40
92.50
-1.10
2
1078
12:00:48
92.00
92.40
92.40
-1.20
1
1076
12:00:35
91.90
92.40
92.40
-1.20
1
1075
11:59:27
91.80
92.20
92.40
-1.20
2
1074
11:59:27
91.80
92.20
92.30
-1.30
2
1072
11:59:27
91.80
92.20
92.20
-1.40
1
1070
11:58:20
91.80
92.20
92.20
-1.40
1
1069
11:55:49
91.70
92.40
92.40
-1.20
1
1068
11:55:43
92.40
92.60
92.40
-1.20
1
1067
11:55:35
91.70
92.40
92.40
-1.20
1
1066
11:55:34
91.70
92.20
92.20
-1.40
1
1065
11:55:24
92.10
92.20
92.10
-1.50
1
1064
11:55:19
91.50
92.10
92.10
-1.50
2
1063
11:55:05
91.50
91.80
91.80
-1.80
1
1061
11:54:24
91.40
91.70
91.70
-1.90
1
1060
11:53:54
91.40
91.50
91.50
-2.10
1
1059
11:53:31
91.50
91.70
91.50
-2.10
1
1058
11:48:52
91.00
91.50
91.60
-2.00
1
1057
11:48:52
91.00
91.50
91.50
-2.10
2
1056
11:48:25
91.30
91.50
91.00
-2.60
2
1054
11:48:25
91.30
91.50
91.10
-2.50
1
1052
11:48:25
91.30
91.50
91.30
-2.30
2
1051
11:47:52
91.30
91.50
91.30
-2.30
1
1049
11:46:51
91.30
91.50
91.30
-2.30
2
1048
11:45:58
91.30
91.60
91.30
-2.30
1
1046
11:45:54
91.30
91.60
91.30
-2.30
1
1045
11:45:34
91.20
91.60
91.20
-2.40
1
1044
11:44:39
91.20
91.50
91.20
-2.40
1
1043
11:44:14
91.00
91.10
91.10
-2.50
1
1042
11:43:52
91.00
91.10
91.00
-2.60
1
1041
11:43:51
90.80
91.10
90.80
-2.80
1
1040
11:43:49
90.80
91.00
91.00
-2.60
1
1039
11:42:56
91.00
91.40
90.70
-2.90
2
1038
11:42:56
91.00
91.40
90.80
-2.80
1
1036
11:42:56
91.00
91.40
90.90
-2.70
1
1035
11:42:56
91.00
91.40
91.00
-2.60
2
1034
11:42:55
91.00
91.40
91.00
-2.60
2
1032
11:42:47
91.20
91.40
91.20
-2.40
1
1030
11:42:10
91.20
91.50
91.20
-2.40
1
1029
11:42:00
91.10
91.20
91.20
-2.40
1
1028
11:41:58
91.00
91.10
91.10
-2.50
3
1027
11:41:58
90.90
91.00
91.00
-2.60
2
1024
11:41:46
91.00
91.10
91.00
-2.60
1
1022
11:41:28
90.70
90.90
90.90
-2.70
1
1021
11:41:25
90.50
90.80
90.80
-2.80
1
1020
11:41:20
90.60
90.80
90.60
-3.00
2
1019
11:41:10
90.70
90.80
90.70
-2.90
2
1017
11:41:02
90.70
90.80
90.80
-2.80
1
1015
11:40:57
90.80
90.90
90.80
-2.80
3
1014
11:40:51
90.90
91.00
90.90
-2.70
1
1011
11:40:47
91.00
91.10
91.00
-2.60
2
1010
11:40:47
91.00
91.10
91.00
-2.60
1
1008
11:40:47
91.00
91.10
91.00
-2.60
6
1007
11:40:08
91.10
91.40
91.10
-2.50
1
1001
11:40:08
91.10
91.40
91.10
-2.50
1
1000
11:40:08
91.30
91.50
91.30
-2.30
1
999
11:40:08
91.40
91.50
91.40
-2.20
16
998
11:40:08
91.40
91.50
91.40
-2.20
4
982
11:40:08
91.40
91.50
91.40
-2.20
1
978
11:38:58
91.50
91.90
91.50
-2.10
1
977
11:37:05
91.40
91.90
91.40
-2.20
1
976
11:36:26
91.20
91.70
91.70
-1.90
1
975
11:36:16
91.20
91.50
91.50
-2.10
1
974
11:36:16
91.30
91.50
91.30
-2.30
1
973
11:36:03
91.30
91.50
91.30
-2.30
2
972
11:35:50
91.30
91.50
91.20
-2.40
3
970
11:35:50
91.30
91.50
91.30
-2.30
2
967
11:35:45
91.40
91.50
91.40
-2.20
1
965
11:35:15
91.10
91.20
91.20
-2.40
1
964
11:35:06
91.10
91.20
91.20
-2.40
1
963
11:34:31
91.10
91.60
91.00
-2.60
1
962
11:34:31
91.10
91.60
91.10
-2.50
1
961
11:34:19
91.20
91.40
91.20
-2.40
1
960
11:34:19
91.00
91.40
91.00
-2.60
1
959
11:34:12
91.10
91.40
91.00
-2.60
2
958
11:34:12
91.10
91.40
91.10
-2.50
1
956
11:34:06
91.10
91.40
91.10
-2.50
1
955
11:34:02
91.20
91.40
91.20
-2.40
1
954
11:34:00
91.40
91.70
91.40
-2.20
4
953
11:33:47
91.40
91.80
91.40
-2.20
1
949
11:33:45
91.60
92.00
91.60
-2.00
2
948
11:33:45
91.80
92.10
91.60
-2.00
2
946
11:33:45
91.80
92.10
91.70
-1.90
3
944
11:33:45
91.80
92.10
91.80
-1.80
1
941
11:33:45
91.80
92.20
91.80
-1.80
2
940
11:33:35
91.80
92.20
91.80
-1.80
2
938
11:33:32
91.90
92.20
91.90
-1.70
1
936
11:33:23
92.00
92.20
92.00
-1.60
1
935
11:33:10
91.80
92.00
92.00
-1.60
1
934
11:33:05
91.80
92.00
92.00
-1.60
1
933
11:33:04
91.80
92.00
91.80
-1.80
1
932
11:32:54
91.80
92.00
91.80
-1.80
1
931
11:32:43
91.80
92.10
91.80
-1.80
1
930
11:32:43
91.90
92.20
91.90
-1.70
2
929
11:32:43
91.90
92.20
91.90
-1.70
1
927
11:32:42
92.00
92.30
92.00
-1.60
1
926
11:32:42
92.00
92.30
92.00
-1.60
1
925
11:32:36
92.10
92.30
92.10
-1.50
1
924
11:31:52
92.00
92.40
92.50
-1.10
1
923
11:31:52
92.00
92.40
92.40
-1.20
1
922
11:31:47
92.00
92.40
92.00
-1.60
1
921
11:30:55
91.90
92.20
92.20
-1.40
1
920
11:30:34
92.00
92.50
92.00
-1.60
9
919
11:30:26
92.00
92.10
92.10
-1.50
1
910
11:30:26
92.10
92.60
92.10
-1.50
3
909
11:30:26
92.10
92.20
92.20
-1.40
1
906
11:30:11
92.30
92.80
92.20
-1.40
3
905
11:30:11
92.30
92.80
92.30
-1.30
3
902
11:30:11
92.40
92.80
92.40
-1.20
2
899
11:29:35
92.70
92.90
92.70
-0.90
1
897
11:28:41
92.70
92.80
92.70
-0.90
1
896
11:27:21
92.90
93.10
92.90
-0.70
1
895
11:26:56
92.60
92.90
92.90
-0.70
1
894
11:26:29
92.50
92.80
92.80
-0.80
2
893
11:26:03
92.80
93.00
92.80
-0.80
1
891
11:26:03
92.90
93.00
92.90
-0.70
1
890
11:26:03
93.00
93.10
93.00
-0.60
2
889
11:26:03
93.00
93.10
93.00
-0.60
3
887
11:25:54
93.10
93.30
93.10
-0.50
1
884
11:25:54
93.20
93.40
93.20
-0.40
3
883
11:25:54
93.20
93.50
93.20
-0.40
1
880
11:25:50
93.30
93.50
93.30
-0.30
2
879
11:25:50
93.40
93.60
93.40
-0.20
1
877
11:25:50
93.40
93.60
93.40
-0.20
2
876
11:25:01
93.40
93.60
93.40
-0.20
1
874
11:24:45
93.40
93.60
93.40
-0.20
1
873
11:24:45
93.30
93.60
93.60
0
1
872
11:20:42
93.30
93.70
93.70
+0.10
1
871
11:19:02
93.20
93.50
93.20
-0.40
1
870
11:19:01
93.20
93.50
93.20
-0.40
1
869
11:18:56
93.20
93.70
93.20
-0.40
1
868
11:18:38
93.30
93.60
93.20
-0.40
1
867
11:18:38
93.30
93.60
93.30
-0.30
2
866
11:18:33
93.40
93.60
93.40
-0.20
1
864
11:18:33
93.50
93.60
93.50
-0.10
4
863
11:18:33
93.50
93.60
93.50
-0.10
1
859
11:18:11
93.60
94.00
93.60
0
1
858
11:18:07
93.60
94.00
93.60
0
1
857
11:16:17
93.70
94.00
93.70
+0.10
1
856
11:14:27
94.00
94.10
94.00
+0.40
1
855
11:14:25
93.70
94.00
94.10
+0.50
1
854
11:14:25
93.70
94.00
94.00
+0.40
1
853
11:14:01
93.70
94.00
94.00
+0.40
1
852
11:13:48
93.90
94.10
93.90
+0.30
4
851
11:13:47
93.90
94.00
94.00
+0.40
1
847
11:13:47
94.00
94.10
94.00
+0.40
1
846
11:13:47
94.20
94.40
94.10
+0.50
2
845
11:13:47
94.20
94.40
94.20
+0.60
1
843
11:12:17
94.20
94.50
94.50
+0.90
1
842
11:10:58
94.20
94.40
94.20
+0.60
2
841
11:10:00
94.20
94.40
94.40
+0.80
1
839
11:05:54
94.70
94.80
94.70
+1.10
1
838
11:05:52
94.70
94.90
94.70
+1.10
1
837
11:05:12
94.80
95.10
94.80
+1.20
3
836
11:05:12
94.90
95.10
94.90
+1.30
2
833
11:04:58
94.80
95.20
95.20
+1.60
1
831
11:04:37
94.80
95.10
95.10
+1.50
1
830
11:03:38
95.30
95.50
95.30
+1.70
1
829
11:03:38
94.80
95.30
95.30
+1.70
1
828
11:03:33
95.00
95.30
95.00
+1.40
1
827
11:03:25
95.00
95.30
95.30
+1.70
1
826
11:03:12
95.00
95.30
95.00
+1.40
1
825
11:02:54
94.70
95.00
95.00
+1.40
4
824
11:02:41
94.70
94.90
95.00
+1.40
1
820
11:02:41
94.70
94.90
94.90
+1.30
1
819
11:01:38
94.70
94.90
94.90
+1.30
1
818
11:01:21
94.70
94.90
94.90
+1.30
1
817
11:01:10
94.70
94.90
94.90
+1.30
1
816
11:00:43
94.30
94.70
94.70
+1.10
4
815
11:00:37
94.60
94.70
94.60
+1.00
1
811
10:59:40
94.30
94.60
94.60
+1.00
1
810
10:59:04
94.40
94.50
94.40
+0.80
1
809
10:58:09
94.40
94.60
94.40
+0.80
1
808
10:57:33
94.50
94.70
94.50
+0.90
1
807
10:55:10
94.70
94.90
94.70
+1.10
1
806
10:54:42
94.10
94.60
94.60
+1.00
1
805
10:54:37
94.10
94.50
94.50
+0.90
1
804
10:54:27
94.50
94.60
94.50
+0.90
1
803
10:53:37
94.10
94.50
94.50
+0.90
1
802
10:53:10
94.50
94.70
94.50
+0.90
1
801
10:52:25
94.10
94.30
94.50
+0.90
1
800
10:52:25
94.10
94.30
94.40
+0.80
1
799
10:52:25
94.10
94.30
94.30
+0.70
1
798
10:49:44
94.40
94.70
94.40
+0.80
1
797
10:49:29
94.00
94.40
94.40
+0.80
1
796
10:48:25
94.40
94.70
94.40
+0.80
1
795
10:48:20
94.60
95.00
94.60
+1.00
1
794
10:48:16
94.60
95.00
94.60
+1.00
1
793
10:47:35
94.50
95.00
95.00
+1.40
1
792
10:47:35
94.80
95.00
94.80
+1.20
1
791
10:47:29
95.00
95.10
95.00
+1.40
6
790
10:47:23
95.20
95.40
95.20
+1.60
1
784
10:47:22
95.20
95.30
95.30
+1.70
5
783
10:47:22
95.10
95.20
95.20
+1.60
6
778
10:47:21
95.00
95.10
95.10
+1.50
3
772
10:47:21
94.80
94.90
95.00
+1.40
2
769
10:47:21
94.80
94.90
94.90
+1.30
1
767
10:47:13
94.80
95.00
95.00
+1.40
2
766
10:47:13
94.70
94.80
94.80
+1.20
1
764
10:47:05
94.60
94.70
94.70
+1.10
1
763
10:47:05
94.20
94.60
94.60
+1.00
1
762
10:47:05
94.20
94.50
94.60
+1.00
2
761
10:47:05
94.20
94.50
94.50
+0.90
1
759
10:47:05
94.50
94.60
94.50
+0.90
1
758
10:46:49
93.90
94.50
94.50
+0.90
2
757
10:46:49
93.80
94.40
94.40
+0.80
3
755
10:46:49
93.70
94.20
94.30
+0.70
2
752
10:46:49
93.70
94.20
94.20
+0.60
1
750
10:44:29
93.70
94.00
94.00
+0.40
1
749
10:44:29
93.60
93.90
93.90
+0.30
2
748
10:44:07
93.60
93.80
93.60
0
2
746
10:44:06
93.70
93.80
93.70
+0.10
1
744
10:44:05
93.80
94.00
93.80
+0.20
7
743
10:44:05
93.80
94.00
93.80
+0.20
1
736
10:43:09
93.80
94.00
93.80
+0.20
1
735
10:42:29
94.00
94.30
94.00
+0.40
1
734
10:42:21
94.00
94.40
94.00
+0.40
1
733
10:41:35
93.90
94.00
94.00
+0.40
4
732
10:40:45
93.60
93.80
93.80
+0.20
1
728
10:39:21
93.60
93.70
93.70
+0.10
1
727
10:36:44
93.70
94.00
93.70
+0.10
1
726
10:35:20
93.60
93.90
93.90
+0.30
1
725
10:33:54
93.60
93.80
93.80
+0.20
1
724
10:32:36
93.60
94.00
94.00
+0.40
1
723
10:31:34
93.60
94.00
94.00
+0.40
1
722
10:30:05
93.60
94.00
94.00
+0.40
1
721
10:28:58
93.40
93.80
93.80
+0.20
1
720
10:28:49
93.60
93.90
93.60
0
1
719
10:27:28
93.60
93.90
93.60
0
1
718
10:27:28
93.60
94.00
93.60
0
2
717
10:26:58
93.70
94.00
93.70
+0.10
1
715
10:26:39
93.70
94.00
93.70
+0.10
1
714
10:26:28
93.70
94.00
93.70
+0.10
1
713
10:23:06
93.70
93.80
93.80
+0.20
1
712
10:22:26
93.80
94.00
93.80
+0.20
1
711
10:22:03
93.80
94.00
93.80
+0.20
1
710
10:21:15
93.70
94.00
93.70
+0.10
1
709
10:21:12
93.60
93.90
93.90
+0.30
1
708
10:21:06
93.80
93.90
93.80
+0.20
1
707
10:20:54
93.80
94.00
93.80
+0.20
1
706
10:20:50
93.90
94.00
93.90
+0.30
1
705
10:20:25
94.00
94.40
94.00
+0.40
2
704
10:18:26
94.00
94.40
94.00
+0.40
2
702
10:16:35
94.00
94.30
94.00
+0.40
1
700
10:15:24
94.00
94.30
94.00
+0.40
5
699
10:14:48
94.20
94.40
94.20
+0.60
1
694
10:14:48
94.20
94.40
94.20
+0.60
1
693
10:11:48
94.10
94.40
94.40
+0.80
1
692
10:11:05
94.10
94.40
94.40
+0.80
1
691
10:10:22
94.50
94.70
94.50
+0.90
2
690
10:10:12
94.10
94.50
94.50
+0.90
1
688
10:10:01
94.60
94.70
94.60
+1.00
1
687
10:10:01
94.80
94.90
94.80
+1.20
1
686
10:09:55
94.60
94.80
94.80
+1.20
2
685
10:09:27
94.50
94.70
94.70
+1.10
1
683
10:09:27
94.30
94.50
94.50
+0.90
5
682
10:09:27
94.00
94.40
94.40
+0.80
3
677
10:09:27
94.10
94.30
94.30
+0.70
1
674
10:09:07
94.00
94.10
94.10
+0.50
1
673
10:08:55
94.00
94.10
94.00
+0.40
1
672
10:08:51
94.00
94.10
94.00
+0.40
2
671
10:08:39
94.00
94.10
94.00
+0.40
1
669
10:08:34
94.00
94.10
94.00
+0.40
1
668
10:08:04
94.00
94.10
94.00
+0.40
1
667
10:07:27
94.10
94.20
94.10
+0.50
1
666
10:07:17
94.10
94.20
94.10
+0.50
1
665
10:06:58
94.10
94.30
94.10
+0.50
1
664
10:06:46
94.10
94.30
94.10
+0.50
1
663
10:05:48
94.10
94.30
94.10
+0.50
1
662
10:05:44
94.10
94.30
94.10
+0.50
1
661
10:05:39
94.00
94.30
94.00
+0.40
1
660
10:05:05
94.20
94.30
94.20
+0.60
1
659
10:03:57
94.10
94.30
94.30
+0.70
1
658
10:03:49
94.20
94.40
94.20
+0.60
1
657
10:03:49
94.20
94.40
94.20
+0.60
1
656
10:03:21
94.10
94.50
94.50
+0.90
1
655
10:03:08
94.20
94.30
94.20
+0.60
1
654
10:02:01
94.40
94.50
94.40
+0.80
1
653
10:02:01
94.20
94.40
94.40
+0.80
1
652
10:00:31
94.10
94.40
94.40
+0.80
1
651
10:00:27
94.00
94.40
94.40
+0.80
1
650
09:59:42
94.30
94.50
94.30
+0.70
1
649
09:59:18
94.10
94.30
94.30
+0.70
1
648
09:59:13
94.10
94.30
94.30
+0.70
1
647
09:58:53
93.90
94.20
94.20
+0.60
1
646
09:58:38
93.80
94.00
94.00
+0.40
1
645
09:58:07
94.10
94.20
94.10
+0.50
1
644
09:58:04
94.10
94.30
94.10
+0.50
1
643
09:57:25
94.20
94.60
94.20
+0.60
1
642
09:57:01
94.20
94.60
94.20
+0.60
1
641
09:57:01
93.90
94.40
94.40
+0.80
2
640
09:57:00
93.60
93.90
94.00
+0.40
4
638
09:57:00
93.60
93.90
93.90
+0.30
1
634
09:56:09
94.00
94.30
94.00
+0.40
3
633
09:56:09
94.00
94.30
94.00
+0.40
1
630
09:56:07
94.10
94.30
94.10
+0.50
1
629
09:56:03
94.20
94.50
94.20
+0.60
2
628
09:56:03
94.30
94.60
94.30
+0.70
3
626
09:56:03
94.30
94.60
94.30
+0.70
2
623
09:55:50
94.20
94.30
94.30
+0.70
1
621
09:55:40
94.20
94.60
94.20
+0.60
2
620
09:54:44
94.20
94.60
94.20
+0.60
1
618
09:52:17
93.90
94.00
94.00
+0.40
1
617
09:52:17
93.90
94.20
94.20
+0.60
1
616
09:52:16
94.30
94.40
94.30
+0.70
1
615
09:52:08
94.30
94.60
94.30
+0.70
1
614
09:52:08
93.90
94.30
94.30
+0.70
1
613
09:52:05
94.00
94.30
94.30
+0.70
1
612
09:52:05
93.90
94.00
94.00
+0.40
1
611
09:51:37
93.30
93.60
93.60
0
1
610
09:51:36
93.30
93.60
93.60
0
1
609
09:51:36
93.30
93.70
93.70
+0.10
1
608
09:51:36
93.60
93.70
93.60
0
1
607
09:51:23
93.30
93.60
93.60
0
1
606
09:51:08
93.30
93.90
93.30
-0.30
1
605
09:50:55
93.50
94.00
93.30
-0.30
1
604
09:50:55
93.50
94.00
93.50
-0.10
1
603
09:50:54
93.80
94.10
93.80
+0.20
1
602
09:50:52
94.00
94.30
94.00
+0.40
1
601
09:50:52
94.00
94.50
94.00
+0.40
1
600
09:50:51
94.00
94.30
94.30
+0.70
1
599
09:50:50
94.10
94.30
94.10
+0.50
1
598
09:50:31
94.10
94.30
94.30
+0.70
2
597
09:49:59
94.10
94.50
94.50
+0.90
1
595
09:49:57
94.30
94.50
94.30
+0.70
1
594
09:49:50
94.50
94.70
94.50
+0.90
1
593
09:49:49
94.70
94.90
94.70
+1.10
1
592
09:49:49
94.70
94.90
94.70
+1.10
1
591
09:49:25
94.70
95.10
94.70
+1.10
1
590
09:49:25
94.60
94.90
94.90
+1.30
1
589
09:49:25
94.50
95.00
95.00
+1.40
5
588
09:49:25
94.90
95.00
94.90
+1.30
1
583
09:49:18
94.30
94.90
94.90
+1.30
1
582
09:49:12
94.00
94.50
94.50
+0.90
1
581
09:48:57
94.10
94.50
94.10
+0.50
1
580
09:48:53
94.50
94.80
94.50
+0.90
1
579
09:48:37
93.60
94.50
94.50
+0.90
1
578
09:48:37
93.60
94.20
94.20
+0.60
1
577
09:48:37
93.40
94.10
94.10
+0.50
1
576
09:48:37
93.20
93.80
93.80
+0.20
1
575
09:48:37
93.20
93.70
93.70
+0.10
1
574
09:48:37
93.10
93.60
93.60
0
2
573
09:48:37
93.00
93.40
93.40
-0.20
1
571
09:48:37
92.60
92.90
93.00
-0.60
12
570
09:48:37
92.60
92.90
92.90
-0.70
2
558
09:48:00
92.50
92.80
92.80
-0.80
1
556
09:47:52
92.30
92.70
92.70
-0.90
2
555
09:47:46
92.30
92.50
92.50
-1.10
1
553
09:42:50
92.10
92.40
92.40
-1.20
1
552
09:42:49
92.40
92.70
92.20
-1.40
1
551
09:42:49
92.40
92.70
92.40
-1.20
1
550
09:41:45
92.20
92.70
92.70
-0.90
1
549
09:41:45
92.10
92.60
92.60
-1.00
1
548
09:41:09
92.50
92.60
92.50
-1.10
1
547
09:41:07
92.10
92.50
92.50
-1.10
1
546
09:40:19
92.50
92.70
92.50
-1.10
1
545
09:40:03
92.40
92.50
92.50
-1.10
1
544
09:39:48
92.10
92.40
92.40
-1.20
1
543
09:39:48
92.00
92.30
92.30
-1.30
1
542
09:37:13
92.00
92.40
92.00
-1.60
2
541
09:37:09
92.00
92.20
92.20
-1.40
1
539
09:34:47
91.90
92.40
91.90
-1.70
1
538
09:34:30
92.10
92.40
92.10
-1.50
1
537
09:33:03
92.20
92.40
92.20
-1.40
1
536
09:32:08
92.20
92.40
92.40
-1.20
1
535
09:31:18
92.10
92.40
92.40
-1.20
1
534
09:31:14
92.10
92.40
92.40
-1.20
1
533
09:30:06
91.90
92.30
92.40
-1.20
1
532
09:30:06
91.90
92.30
92.30
-1.30
1
531
09:29:01
91.80
92.30
91.80
-1.80
5
530
09:28:12
92.20
92.50
91.80
-1.80
2
525
09:28:12
92.20
92.50
91.90
-1.70
2
523
09:28:12
92.20
92.50
92.00
-1.60
3
521
09:28:12
92.20
92.50
92.10
-1.50
3
518
09:28:12
92.20
92.50
92.20
-1.40
1
515
09:27:42
92.20
92.60
92.20
-1.40
1
514
09:27:23
92.10
92.50
92.50
-1.10
1
513
09:27:23
92.40
92.50
92.40
-1.20
1
512
09:27:08
92.10
92.50
92.00
-1.60
1
511
09:27:08
92.10
92.50
92.10
-1.50
1
510
09:26:35
92.00
92.30
92.30
-1.30
1
509
09:26:18
92.30
92.40
92.30
-1.30
2
508
09:25:17
92.70
92.90
92.70
-0.90
1
506
09:25:17
92.80
93.00
92.80
-0.80
4
505
09:24:28
93.00
93.30
93.00
-0.60
1
501
09:23:19
92.80
93.10
92.80
-0.80
2
500
09:23:12
92.90
93.00
92.90
-0.70
2
498
09:23:12
93.00
93.30
93.00
-0.60
1
496
09:22:47
92.90
93.30
93.30
-0.30
1
495
09:22:38
92.90
93.20
93.20
-0.40
1
494
09:22:18
93.20
93.40
93.20
-0.40
1
493
09:21:45
93.20
93.30
93.20
-0.40
1
492
09:21:24
92.90
93.20
93.20
-0.40
1
491
09:21:24
92.80
93.10
93.10
-0.50
1
490
09:20:25
92.80
93.30
92.80
-0.80
1
489
09:20:24
92.90
93.30
92.80
-0.80
3
488
09:20:24
92.90
93.30
92.90
-0.70
2
485
09:19:38
92.80
93.20
92.80
-0.80
2
483
09:19:31
92.70
93.10
93.10
-0.50
1
481
09:18:44
93.10
93.20
93.10
-0.50
1
480
09:18:43
92.80
93.10
93.10
-0.50
2
479
09:18:09
93.10
93.20
93.10
-0.50
1
477
09:18:09
93.10
93.20
93.10
-0.50
1
476
09:18:06
92.80
93.10
93.10
-0.50
1
475
09:17:08
92.60
93.10
93.10
-0.50
1
474
09:17:03
92.90
93.40
92.60
-1.00
2
473
09:17:03
92.90
93.40
92.70
-0.90
1
471
09:17:03
92.90
93.40
92.80
-0.80
1
470
09:17:03
92.90
93.40
92.90
-0.70
1
469
09:16:40
93.10
93.50
93.10
-0.50
1
468
09:16:16
93.20
93.50
93.20
-0.40
1
467
09:16:15
93.00
93.30
93.30
-0.30
1
466
09:16:14
92.50
92.90
92.90
-0.70
1
465
09:16:14
92.40
92.80
92.80
-0.80
2
464
09:16:14
92.30
92.60
92.70
-0.90
2
462
09:16:14
92.30
92.60
92.60
-1.00
1
460
09:16:10
92.40
92.70
92.40
-1.20
1
459
09:15:55
92.30
92.60
92.70
-0.90
2
458
09:15:55
92.30
92.60
92.60
-1.00
1
456
09:15:55
92.30
92.60
92.30
-1.30
1
455
09:15:54
92.30
92.80
92.30
-1.30
1
454
09:15:54
92.40
92.80
92.40
-1.20
1
453
09:15:54
92.50
92.80
92.50
-1.10
1
452
09:15:54
92.50
92.80
92.50
-1.10
1
451
09:15:34
92.50
92.80
92.80
-0.80
1
450
09:15:15
92.80
92.90
92.80
-0.80
1
449
09:14:53
92.50
92.90
92.90
-0.70
1
448
09:14:52
92.70
93.00
92.70
-0.90
1
447
09:14:35
93.00
93.20
93.00
-0.60
1
446
09:14:35
93.00
93.20
93.00
-0.60
1
445
09:14:28
93.20
93.40
93.20
-0.40
4
444
09:14:28
93.20
93.40
93.20
-0.40
2
440
09:14:28
93.30
93.40
93.30
-0.30
1
438
09:13:55
92.90
93.20
93.20
-0.40
1
437
09:13:55
92.80
93.20
93.20
-0.40
1
436
09:13:49
92.50
92.80
93.10
-0.50
1
435
09:13:49
92.50
92.80
93.00
-0.60
1
434
09:13:49
92.50
92.80
92.90
-0.70
2
433
09:13:49
92.50
92.80
92.80
-0.80
1
431
09:13:43
92.50
92.60
92.60
-1.00
1
430
09:13:31
92.40
92.50
92.60
-1.00
1
429
09:13:31
92.40
92.50
92.50
-1.10
1
428
09:12:45
92.20
92.30
92.30
-1.30
1
427
09:12:45
92.30
92.80
92.30
-1.30
1
426
09:12:45
92.10
92.40
92.40
-1.20
1
425
09:12:30
91.90
92.00
92.00
-1.60
1
424
09:12:29
92.00
92.40
92.00
-1.60
1
423
09:12:00
91.70
92.10
91.70
-1.90
1
422
09:11:50
91.90
92.30
91.60
-2.00
1
421
09:11:50
91.90
92.30
91.70
-1.90
1
420
09:11:50
91.90
92.30
91.80
-1.80
2
419
09:11:50
91.90
92.30
91.90
-1.70
1
417
09:11:50
91.80
91.90
91.90
-1.70
1
416
09:11:50
91.80
91.90
91.90
-1.70
1
415
09:11:50
91.80
91.90
91.90
-1.70
1
414
09:11:37
91.80
91.90
91.90
-1.70
1
413
09:11:37
91.80
91.90
91.90
-1.70
1
412
09:11:37
91.90
92.30
91.90
-1.70
1
411
09:11:31
92.20
92.60
92.00
-1.60
1
410
09:11:31
92.20
92.60
92.10
-1.50
2
409
09:11:31
92.20
92.60
92.20
-1.40
2
407
09:11:30
92.10
92.30
92.30
-1.30
1
405
09:11:14
92.40
92.60
92.40
-1.20
1
404
09:11:14
92.40
92.60
92.40
-1.20
1
403
09:11:14
92.50
92.70
92.50
-1.10
12
402
09:11:06
92.50
92.70
92.50
-1.10
1
390
09:11:03
92.50
92.70
92.50
-1.10
1
389
09:10:57
92.50
92.70
92.70
-0.90
1
388
09:10:52
92.60
92.90
92.60
-1.00
2
387
09:10:52
92.60
92.90
92.60
-1.00
1
385
09:10:52
92.70
93.00
92.70
-0.90
1
384
09:10:52
92.80
93.00
92.80
-0.80
1
383
09:10:52
92.90
93.10
92.90
-0.70
3
382
09:10:41
92.90
93.10
93.10
-0.50
1
379
09:10:35
92.90
93.20
93.20
-0.40
1
378
09:10:15
92.90
93.20
93.20
-0.40
1
377
09:10:12
92.90
93.20
93.20
-0.40
1
376
09:10:00
93.20
93.40
93.20
-0.40
1
375
09:09:10
92.80
93.20
93.20
-0.40
2
374
09:08:44
92.80
93.40
92.80
-0.80
1
372
09:08:22
92.80
93.20
92.80
-0.80
1
371
09:08:22
92.80
93.20
92.80
-0.80
1
370
09:08:13
92.80
93.00
93.00
-0.60
1
369
09:08:13
92.90
93.00
92.90
-0.70
1
368
09:08:13
93.00
93.30
93.00
-0.60
1
367
09:07:53
93.00
93.40
93.40
-0.20
1
366
09:07:52
93.40
93.50
93.40
-0.20
1
365
09:07:39
93.40
93.50
93.40
-0.20
1
364
09:07:39
93.00
93.40
93.40
-0.20
1
363
09:07:28
92.90
93.20
93.20
-0.40
1
362
09:07:26
93.20
93.40
93.20
-0.40
1
361
09:07:18
92.80
93.20
93.20
-0.40
1
360
09:07:02
92.80
93.20
93.20
-0.40
1
359
09:06:52
93.00
93.30
92.80
-0.80
1
358
09:06:52
93.00
93.30
93.00
-0.60
1
357
09:06:36
92.80
93.20
92.80
-0.80
2
356
09:06:21
92.80
93.30
92.80
-0.80
1
354
09:06:10
92.80
93.40
92.60
-1.00
3
353
09:06:10
92.80
93.40
92.70
-0.90
1
350
09:06:10
92.80
93.40
92.80
-0.80
1
349
09:06:08
92.70
93.00
93.00
-0.60
1
348
09:06:07
92.90
93.20
92.90
-0.70
1
347
09:06:04
93.00
93.30
93.00
-0.60
1
346
09:05:57
93.20
93.40
93.20
-0.40
1
345
09:05:55
93.40
93.50
93.40
-0.20
6
344
09:05:55
93.40
93.50
93.40
-0.20
1
338
09:05:55
93.40
93.50
93.40
-0.20
1
337
09:05:55
93.40
93.50
93.40
-0.20
1
336
09:05:55
93.40
93.50
93.40
-0.20
1
335
09:05:55
93.40
93.60
93.40
-0.20
4
334
09:05:55
93.50
93.60
93.50
-0.10
2
330
09:05:55
93.60
93.70
93.60
0
8
328
09:05:55
93.70
93.80
93.70
+0.10
6
320
09:05:47
94.00
94.20
94.00
+0.40
1
314
09:05:41
94.00
94.40
94.00
+0.40
1
313
09:05:25
94.30
94.40
94.30
+0.70
1
312
09:05:16
94.00
94.70
94.00
+0.40
1
311
09:05:16
94.00
94.50
94.00
+0.40
1
310
09:05:16
94.00
94.20
94.20
+0.60
1
309
09:05:16
94.00
94.20
94.00
+0.40
1
308
09:05:16
94.00
94.10
94.10
+0.50
1
307
09:05:16
94.00
94.10
94.00
+0.40
1
306
09:05:16
93.70
94.00
94.00
+0.40
1
305
09:05:13
93.90
94.00
93.90
+0.30
1
304
09:05:13
93.70
93.90
93.90
+0.30
2
303
09:05:13
93.70
93.80
93.90
+0.30
2
301
09:05:13
93.70
93.80
93.80
+0.20
1
299
09:05:09
93.70
93.80
93.80
+0.20
1
298
09:05:01
94.00
94.10
94.00
+0.40
2
297
09:05:01
94.00
94.10
94.00
+0.40
1
295
09:05:01
94.00
94.10
94.00
+0.40
10
294
09:05:01
94.00
94.10
94.00
+0.40
1
284
09:05:01
94.00
94.10
94.00
+0.40
1
283
09:05:01
94.00
94.10
94.00
+0.40
1
282
09:05:01
94.00
94.10
94.00
+0.40
4
281
09:04:59
94.00
94.10
94.00
+0.40
1
277
09:04:56
94.00
94.10
94.10
+0.50
1
276
09:04:54
94.00
94.10
94.00
+0.40
10
275
09:04:53
94.10
94.20
94.10
+0.50
1
265
09:04:49
94.00
94.20
94.20
+0.60
1
264
09:04:49
94.00
94.20
94.20
+0.60
1
263
09:04:45
94.00
94.20
94.00
+0.40
1
262
09:04:44
94.00
94.10
94.10
+0.50
1
261
09:04:36
94.00
94.20
94.20
+0.60
1
260
09:04:36
94.00
94.20
94.20
+0.60
1
259
09:04:36
94.10
94.20
94.10
+0.50
1
258
09:04:36
94.20
94.30
94.20
+0.60
1
257
09:04:23
94.20
94.50
94.50
+0.90
1
256
09:04:22
94.70
94.90
94.70
+1.10
1
255
09:04:12
94.40
94.90
94.90
+1.30
1
254
09:04:12
94.40
94.60
94.60
+1.00
1
253
09:04:08
94.30
94.40
94.40
+0.80
1
252
09:04:08
94.40
94.60
94.30
+0.70
1
251
09:04:08
94.40
94.60
94.40
+0.80
2
250
09:04:07
94.40
94.50
94.50
+0.90
1
248
09:04:07
94.40
94.50
94.50
+0.90
1
247
09:04:07
94.20
94.50
94.50
+0.90
8
246
09:04:07
94.30
94.40
94.40
+0.80
1
238
09:04:07
94.30
94.50
94.50
+0.90
4
237
09:04:07
94.20
94.40
94.40
+0.80
7
233
09:04:07
94.20
94.30
94.30
+0.70
1
226
09:03:58
94.40
94.50
94.40
+0.80
1
225
09:03:58
94.40
94.50
94.40
+0.80
8
224
09:03:58
94.40
94.50
94.40
+0.80
2
216
09:03:58
94.40
94.50
94.40
+0.80
1
214
09:03:56
94.40
94.50
94.40
+0.80
1
213
09:03:53
94.40
94.50
94.40
+0.80
1
212
09:03:53
94.40
94.50
94.50
+0.90
3
211
09:03:52
94.50
94.60
94.50
+0.90
1
208
09:03:52
94.50
94.60
94.50
+0.90
1
207
09:03:52
94.50
94.60
94.50
+0.90
1
206
09:03:52
94.50
94.60
94.50
+0.90
2
205
09:03:51
94.50
94.60
94.50
+0.90
1
203
09:03:45
94.60
94.80
94.60
+1.00
1
202
09:03:40
94.60
94.70
94.70
+1.10
1
201
09:03:39
94.60
94.70
94.60
+1.00
2
200
09:03:39
94.60
94.80
94.80
+1.20
1
198
09:03:34
94.80
94.90
94.80
+1.20
1
197
09:03:33
94.60
94.90
94.60
+1.00
1
196
09:03:33
94.60
94.70
94.70
+1.10
1
195
09:03:33
94.60
94.70
94.70
+1.10
1
194
09:03:29
94.70
94.90
94.70
+1.10
1
193
09:03:24
94.50
94.90
94.90
+1.30
1
192
09:03:20
94.70
95.00
94.70
+1.10
1
191
09:03:19
94.70
95.00
95.00
+1.40
1
190
09:03:18
94.70
95.00
95.00
+1.40
1
189
09:03:17
94.70
95.00
95.00
+1.40
1
188
09:03:16
94.70
95.00
95.00
+1.40
1
187
09:03:14
94.70
95.00
95.00
+1.40
1
186
09:03:12
95.00
95.30
95.00
+1.40
2
185
09:03:06
94.60
95.00
95.00
+1.40
1
183
09:03:06
94.50
95.00
95.00
+1.40
1
182
09:03:06
94.50
94.60
94.60
+1.00
2
181
09:03:06
94.60
95.00
94.60
+1.00
1
179
09:03:05
94.60
95.00
95.00
+1.40
1
178
09:03:04
95.00
95.20
95.00
+1.40
1
177
09:03:04
94.60
95.40
95.40
+1.80
1
176
09:03:03
95.00
95.40
95.00
+1.40
2
175
09:03:03
95.00
95.40
95.00
+1.40
1
173
09:03:03
95.20
95.50
95.20
+1.60
7
172
09:03:03
95.40
95.50
95.30
+1.70
1
165
09:03:03
95.40
95.50
95.40
+1.80
1
164
09:03:03
95.50
95.80
95.50
+1.90
2
163
09:03:00
95.60
95.90
95.90
+2.30
1
161
09:02:56
95.50
96.00
96.00
+2.40
1
160
09:02:55
95.60
96.10
95.60
+2.00
1
159
09:02:54
95.50
95.60
95.60
+2.00
2
158
09:02:54
95.70
96.20
95.60
+2.00
1
156
09:02:54
95.70
96.20
95.70
+2.10
1
155
09:02:53
95.80
96.20
95.80
+2.20
1
154
09:02:53
95.60
95.90
95.90
+2.30
1
153
09:02:52
95.50
95.80
95.80
+2.20
1
152
09:02:51
95.50
95.70
95.70
+2.10
1
151
09:02:51
95.50
95.70
95.70
+2.10
1
150
09:02:51
95.50
95.60
95.60
+2.00
1
149
09:02:48
95.30
95.60
95.60
+2.00
1
148
09:02:48
95.20
95.50
95.50
+1.90
2
147
09:02:48
95.20
95.60
95.20
+1.60
1
145
09:02:47
95.20
95.90
95.20
+1.60
1
144
09:02:47
95.20
95.40
95.40
+1.80
1
143
09:02:47
95.10
95.90
95.10
+1.50
1
142
09:02:47
95.10
95.70
95.70
+2.10
1
141
09:02:47
95.00
95.50
96.00
+2.40
1
140
09:02:47
95.00
95.50
95.90
+2.30
2
139
09:02:47
95.00
95.50
95.80
+2.20
1
137
09:02:47
95.00
95.50
95.50
+1.90
1
136
09:02:45
95.00
95.10
95.10
+1.50
1
135
09:02:45
95.00
95.10
95.10
+1.50
1
134
09:02:45
95.00
95.10
95.00
+1.40
1
133
09:02:44
95.00
95.20
95.20
+1.60
1
132
09:02:42
95.20
95.40
95.20
+1.60
1
131
09:02:41
95.40
95.50
95.40
+1.80
16
130
09:02:41
95.40
95.90
95.40
+1.80
5
114
09:02:41
95.40
95.60
95.60
+2.00
1
109
09:02:37
96.00
96.20
96.00
+2.40
1
108
09:02:36
96.30
96.40
96.30
+2.70
1
107
09:02:36
96.30
96.40
96.30
+2.70
1
106
09:02:36
95.60
96.20
96.30
+2.70
1
105
09:02:36
95.60
96.20
96.20
+2.60
1
104
09:02:36
96.00
96.20
96.00
+2.40
1
103
09:02:36
96.30
96.40
96.30
+2.70
1
102
09:02:30
95.80
96.30
96.30
+2.70
1
101
09:02:29
95.70
96.20
96.20
+2.60
1
100
09:02:29
96.30
96.50
96.30
+2.70
2
99
09:02:28
96.30
96.50
96.50
+2.90
1
97
09:02:28
96.40
96.80
96.40
+2.80
1
96
09:02:28
96.50
96.90
96.50
+2.90
2
95
09:02:25
96.40
96.90
96.90
+3.30
1
93
09:02:22
95.70
96.50
96.50
+2.90
1
92
09:02:22
95.60
96.40
96.40
+2.80
3
91
09:02:22
95.60
96.30
96.30
+2.70
1
88
09:02:22
95.90
96.30
95.90
+2.30
1
87
09:02:17
95.80
96.30
96.30
+2.70
1
86
09:02:17
95.80
96.00
96.00
+2.40
1
85
09:02:17
95.70
96.00
96.00
+2.40
1
84
09:02:17
95.60
95.80
95.80
+2.20
1
83
09:02:17
95.40
95.70
95.70
+2.10
1
82
09:02:17
--
--
95.40
+1.80
81
81
其他人也逛...
KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4
KIRIN–生茶525ml(24入/箱)
Apple Watch SE 3 GPS 44mm 午夜色 鋁金屬錶殼 搭配 午夜色 運動錶帶
【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)
樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB
羅技 MX Master 4 無線滑鼠
HITACHI日立 7公升舒適節電除濕機 RD-14FR
樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB
倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)
App Store Card $ 3000 - 數位序號
ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)
Samsung Galaxy S25 (12G/256G)
【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)
LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)
Apple iPhone 18 Pro Max (512GB)
個股名稱
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
更多
加密貨幣
比特幣
BTC
83641.41
-2,535.36
-2.94%
以太幣
ETH
2649.98
-102.77
-3.73%
瑞波幣
XRP
1.48
-0.09
-5.84%
比特幣現金
BCH
335.96
-9.24
-2.68%
萊特幣
LTC
67.49
4.61
7.34%
卡達幣
ADA
0.236959
-0.02
-6.76%
波場幣
TRX
0.340056
0.00
-0.56%
恆星幣
XLM
0.201036
-0.02
-6.98%
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。
