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
元大台灣價值高息成分股調整 英業達等10檔新納入
熱門
台股近3個交易日跌逾1500點 金管會：基本面仍穩健
更新報價
鈞 寶
(6155)
電子零組件業
上市
50.90
▼-1.10
-2.12%
1.39
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-1.10
2,769
50.80
21
50.90
24
51.30
52.30
49.20
52.00
+ 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
50.80
50.90
50.90
-1.10
9
2769
13:30:00
50.80
50.90
50.90
-1.10
99
2760
13:24:58
50.90
51.00
51.00
-1.00
1
2661
13:24:48
50.90
51.00
50.90
-1.10
1
2660
13:24:47
50.90
51.00
50.90
-1.10
1
2659
13:24:44
50.90
51.00
51.00
-1.00
1
2658
13:24:29
51.00
51.10
51.00
-1.00
2
2657
13:24:27
50.90
51.00
51.00
-1.00
1
2655
13:24:23
51.00
51.10
51.00
-1.00
1
2654
13:24:22
50.90
51.00
51.10
-0.90
1
2653
13:24:22
50.90
51.00
51.00
-1.00
2
2652
13:24:06
50.90
51.00
51.00
-1.00
1
2650
13:23:55
50.90
51.00
51.00
-1.00
1
2649
13:23:54
50.80
51.00
51.00
-1.00
2
2648
13:23:47
50.80
51.00
50.80
-1.20
1
2646
13:23:37
50.80
50.90
50.90
-1.10
2
2645
13:23:37
50.90
51.00
50.90
-1.10
5
2643
13:23:27
50.90
51.00
51.00
-1.00
1
2638
13:23:25
51.00
51.10
51.00
-1.00
1
2637
13:23:21
51.00
51.10
51.00
-1.00
1
2636
13:22:49
51.00
51.10
51.10
-0.90
1
2635
13:22:49
51.00
51.10
51.10
-0.90
2
2634
13:22:33
50.90
51.00
51.00
-1.00
11
2632
13:22:27
50.80
51.00
51.00
-1.00
1
2621
13:22:24
50.80
51.00
51.00
-1.00
1
2620
13:21:47
50.80
51.00
51.00
-1.00
3
2619
13:21:30
50.90
51.00
50.90
-1.10
2
2616
13:21:22
50.90
51.00
50.90
-1.10
3
2614
13:21:06
50.80
50.90
50.90
-1.10
1
2611
13:21:06
50.80
50.90
50.90
-1.10
1
2610
13:21:05
50.80
50.90
50.90
-1.10
1
2609
13:20:45
50.70
50.90
50.90
-1.10
1
2608
13:20:31
50.70
50.90
50.90
-1.10
8
2607
13:20:15
50.70
50.90
50.90
-1.10
1
2599
13:20:03
50.70
50.90
50.90
-1.10
2
2598
13:20:03
50.70
50.90
50.90
-1.10
2
2596
13:19:50
50.70
50.80
50.80
-1.20
2
2594
13:19:38
50.80
50.90
50.80
-1.20
1
2592
13:19:37
50.70
50.80
50.80
-1.20
7
2591
13:19:37
50.70
50.80
50.80
-1.20
7
2584
13:19:33
50.70
50.80
50.70
-1.30
2
2577
13:19:31
50.70
50.80
50.70
-1.30
1
2575
13:19:20
50.70
50.80
50.70
-1.30
9
2574
13:19:15
50.70
50.80
50.70
-1.30
1
2565
13:18:17
50.70
50.80
50.70
-1.30
1
2564
13:18:13
50.70
50.80
50.70
-1.30
1
2563
13:18:08
50.70
50.80
50.70
-1.30
1
2562
13:18:08
50.70
50.80
50.70
-1.30
1
2561
13:17:39
50.70
50.80
50.70
-1.30
1
2560
13:17:18
50.70
50.80
50.70
-1.30
1
2559
13:17:14
50.70
50.80
50.70
-1.30
1
2558
13:17:13
50.70
50.80
50.70
-1.30
1
2557
13:17:08
50.70
50.80
50.70
-1.30
1
2556
13:17:08
50.70
50.80
50.80
-1.20
1
2555
13:17:05
50.70
50.80
50.70
-1.30
2
2554
13:17:02
50.70
50.80
50.70
-1.30
1
2552
13:16:39
50.70
50.80
50.70
-1.30
1
2551
13:15:56
50.80
50.90
50.80
-1.20
1
2550
13:15:21
50.80
50.90
50.90
-1.10
2
2549
13:15:19
50.80
50.90
50.90
-1.10
1
2547
13:15:04
50.80
50.90
50.80
-1.20
1
2546
13:14:41
50.80
50.90
50.90
-1.10
1
2545
13:14:41
50.80
50.90
50.90
-1.10
1
2544
13:13:50
50.80
50.90
50.90
-1.10
2
2543
13:13:26
50.90
51.00
50.90
-1.10
3
2541
13:13:20
50.90
51.00
50.90
-1.10
2
2538
13:13:05
50.80
50.90
50.90
-1.10
4
2536
13:12:59
50.80
50.90
50.90
-1.10
2
2532
13:12:59
50.70
50.80
50.80
-1.20
11
2530
13:12:55
50.70
50.80
50.70
-1.30
1
2519
13:12:34
50.70
50.80
50.70
-1.30
1
2518
13:12:29
50.70
50.80
50.70
-1.30
1
2517
13:12:03
50.60
50.70
50.70
-1.30
2
2516
13:12:00
50.60
50.70
50.70
-1.30
1
2514
13:11:52
50.50
50.70
50.70
-1.30
6
2513
13:11:48
50.50
50.70
50.70
-1.30
2
2507
13:11:48
50.50
50.70
50.70
-1.30
3
2505
13:11:48
50.50
50.60
50.60
-1.40
14
2502
13:11:41
50.50
50.60
50.30
-1.70
2
2488
13:11:41
50.50
50.60
50.50
-1.50
1
2486
13:11:34
50.40
50.50
50.50
-1.50
1
2485
13:11:33
50.30
50.40
50.40
-1.60
4
2484
13:11:33
50.40
50.50
50.40
-1.60
1
2480
13:11:26
50.30
50.60
50.30
-1.70
10
2479
13:11:21
50.30
50.50
50.50
-1.50
22
2469
13:11:17
50.30
50.40
50.40
-1.60
2
2447
13:11:12
50.30
50.40
50.40
-1.60
1
2445
13:10:07
50.30
50.40
50.40
-1.60
14
2444
13:09:27
50.40
50.50
50.40
-1.60
4
2430
13:09:26
50.40
50.50
50.40
-1.60
2
2426
13:09:01
50.40
50.50
50.40
-1.60
1
2424
13:08:52
50.40
50.50
50.40
-1.60
1
2423
13:08:47
50.30
50.40
50.40
-1.60
1
2422
13:08:39
50.30
50.40
50.40
-1.60
20
2421
13:08:38
50.30
50.40
50.30
-1.70
8
2401
13:07:29
50.30
50.40
50.40
-1.60
1
2393
13:06:08
50.30
50.50
50.50
-1.50
1
2392
13:05:48
50.30
50.50
50.50
-1.50
4
2391
13:05:37
50.30
50.50
50.30
-1.70
1
2387
13:05:35
50.20
50.40
50.40
-1.60
13
2386
13:05:34
50.10
50.30
50.30
-1.70
11
2373
13:05:34
50.10
50.30
50.30
-1.70
1
2362
13:04:42
50.10
50.30
50.30
-1.70
1
2361
13:04:26
50.10
50.20
50.20
-1.80
12
2360
13:04:05
50.10
50.20
50.10
-1.90
2
2348
13:03:59
50.00
50.10
50.10
-1.90
5
2346
13:03:58
50.00
50.10
50.10
-1.90
2
2341
13:03:39
50.10
50.20
50.10
-1.90
1
2339
13:03:39
50.10
50.20
50.10
-1.90
1
2338
13:03:29
50.10
50.20
50.10
-1.90
1
2337
13:01:50
50.10
50.20
50.20
-1.80
1
2336
13:01:44
50.10
50.20
50.20
-1.80
1
2335
13:01:42
50.20
50.30
50.20
-1.80
3
2334
13:01:29
50.20
50.30
50.20
-1.80
5
2331
13:01:09
50.20
50.30
50.30
-1.70
1
2326
13:01:07
50.20
50.30
50.20
-1.80
1
2325
13:00:11
50.10
50.20
50.20
-1.80
1
2324
13:00:02
50.00
50.20
50.20
-1.80
4
2323
12:59:58
50.00
50.20
50.20
-1.80
3
2319
12:59:38
49.90
50.10
50.10
-1.90
11
2316
12:59:36
50.00
50.10
50.00
-2.00
1
2305
12:59:32
50.00
50.10
50.00
-2.00
1
2304
12:59:31
50.00
50.10
50.00
-2.00
1
2303
12:59:24
49.90
50.00
50.00
-2.00
12
2302
12:59:02
49.90
50.00
49.90
-2.10
2
2290
12:57:54
49.90
50.00
50.00
-2.00
1
2288
12:57:51
49.90
50.10
49.90
-2.10
1
2287
12:56:42
49.90
50.00
50.00
-2.00
1
2286
12:56:26
49.90
50.00
50.00
-2.00
1
2285
12:56:17
49.90
50.00
50.00
-2.00
2
2284
12:55:56
50.00
50.10
50.00
-2.00
1
2282
12:55:53
49.85
50.00
50.00
-2.00
3
2281
12:55:13
49.85
50.00
49.85
-2.15
2
2278
12:54:59
49.85
49.95
50.00
-2.00
3
2276
12:54:59
49.85
49.95
49.95
-2.05
2
2273
12:54:16
49.85
49.95
49.85
-2.15
2
2271
12:54:04
49.85
50.00
49.85
-2.15
1
2269
12:53:57
49.95
50.00
49.95
-2.05
1
2268
12:53:57
49.95
50.00
49.95
-2.05
4
2267
12:53:57
49.95
50.00
50.00
-2.00
2
2263
12:53:21
49.95
50.00
50.00
-2.00
1
2261
12:53:15
49.95
50.00
50.00
-2.00
1
2260
12:52:21
49.95
50.00
50.00
-2.00
1
2259
12:51:39
49.95
50.00
50.00
-2.00
3
2258
12:51:39
49.95
50.00
50.00
-2.00
1
2255
12:51:29
49.95
50.00
49.95
-2.05
2
2254
12:51:21
49.95
50.00
49.95
-2.05
1
2252
12:50:57
49.95
50.00
49.95
-2.05
1
2251
12:50:15
49.90
49.95
49.95
-2.05
1
2250
12:49:53
49.90
50.00
49.90
-2.10
1
2249
12:49:52
49.90
50.00
50.00
-2.00
3
2248
12:49:51
49.90
49.95
49.95
-2.05
3
2245
12:49:51
49.75
49.90
49.90
-2.10
3
2242
12:49:24
49.70
49.85
49.85
-2.15
1
2239
12:47:33
49.70
49.85
49.85
-2.15
4
2238
12:47:30
49.80
49.85
49.80
-2.20
7
2234
12:47:30
49.80
49.85
49.80
-2.20
1
2227
12:47:19
49.80
49.85
49.80
-2.20
1
2226
12:46:29
49.80
49.85
49.80
-2.20
1
2225
12:45:20
49.75
49.80
49.80
-2.20
1
2224
12:45:20
49.70
49.75
49.80
-2.20
4
2223
12:45:20
49.70
49.75
49.75
-2.25
1
2219
12:41:51
49.70
49.75
49.70
-2.30
1
2218
12:41:14
49.65
49.70
49.70
-2.30
2
2217
12:41:13
49.55
49.65
49.65
-2.35
4
2215
12:40:03
49.55
49.65
49.65
-2.35
1
2211
12:39:35
49.50
49.60
49.60
-2.40
1
2210
12:36:01
49.50
49.55
49.50
-2.50
1
2209
12:35:11
49.45
49.50
49.50
-2.50
1
2208
12:33:19
49.40
49.45
49.45
-2.55
1
2207
12:32:37
49.40
49.45
49.40
-2.60
2
2206
12:32:20
49.40
49.45
49.40
-2.60
1
2204
12:32:07
49.40
49.50
49.40
-2.60
2
2203
12:32:07
49.45
49.55
49.45
-2.55
4
2201
12:31:55
49.45
49.50
49.50
-2.50
2
2197
12:31:23
49.40
49.50
49.50
-2.50
2
2195
12:30:14
49.40
49.50
49.40
-2.60
1
2193
12:30:12
49.40
49.45
49.45
-2.55
4
2192
12:29:40
49.40
49.50
49.35
-2.65
1
2188
12:29:40
49.40
49.50
49.40
-2.60
4
2187
12:29:38
49.35
49.40
49.40
-2.60
20
2183
12:29:38
49.35
49.40
49.35
-2.65
1
2163
12:29:38
49.30
49.35
49.35
-2.65
1
2162
12:29:38
49.30
49.35
49.35
-2.65
10
2161
12:29:30
49.30
49.35
49.35
-2.65
1
2151
12:29:15
49.30
49.35
49.35
-2.65
1
2150
12:28:28
49.35
49.40
49.35
-2.65
2
2149
12:28:02
49.30
49.35
49.35
-2.65
10
2147
12:27:57
49.30
49.35
49.30
-2.70
3
2137
12:27:10
49.25
49.30
49.30
-2.70
2
2134
12:27:10
49.25
49.30
49.30
-2.70
1
2132
12:26:36
49.25
49.30
49.30
-2.70
1
2131
12:26:36
49.25
49.30
49.30
-2.70
1
2130
12:25:45
49.25
49.30
49.30
-2.70
1
2129
12:25:24
49.25
49.30
49.30
-2.70
1
2128
12:24:22
49.20
49.25
49.25
-2.75
1
2127
12:23:39
49.20
49.25
49.20
-2.80
1
2126
12:22:43
49.20
49.25
49.20
-2.80
1
2125
12:22:35
49.20
49.30
49.20
-2.80
1
2124
12:21:53
49.20
49.25
49.25
-2.75
5
2123
12:21:32
49.30
49.35
49.25
-2.75
4
2118
12:21:32
49.30
49.35
49.30
-2.70
1
2114
12:21:18
49.30
49.35
49.30
-2.70
1
2113
12:20:47
49.25
49.30
49.30
-2.70
1
2112
12:20:31
49.20
49.30
49.20
-2.80
1
2111
12:20:09
49.25
49.30
49.25
-2.75
1
2110
12:19:30
49.25
49.30
49.25
-2.75
2
2109
12:19:30
49.25
49.30
49.25
-2.75
5
2107
12:19:12
49.30
49.35
49.30
-2.70
1
2102
12:18:35
49.30
49.35
49.35
-2.65
2
2101
12:18:22
49.30
49.35
49.30
-2.70
1
2099
12:18:12
49.30
49.35
49.30
-2.70
2
2098
12:18:03
49.30
49.35
49.30
-2.70
1
2096
12:17:59
49.30
49.35
49.30
-2.70
2
2095
12:17:20
49.30
49.35
49.35
-2.65
1
2093
12:17:04
49.30
49.35
49.30
-2.70
1
2092
12:17:04
49.30
49.35
49.30
-2.70
1
2091
12:16:30
49.30
49.35
49.30
-2.70
5
2090
12:16:06
49.30
49.35
49.30
-2.70
1
2085
12:15:28
49.30
49.35
49.35
-2.65
1
2084
12:15:13
49.35
49.40
49.35
-2.65
10
2083
12:14:34
49.35
49.50
49.35
-2.65
1
2073
12:14:26
49.35
49.40
49.40
-2.60
2
2072
12:14:26
49.35
49.40
49.40
-2.60
8
2070
12:14:14
49.35
49.40
49.35
-2.65
1
2062
12:14:10
49.35
49.40
49.35
-2.65
1
2061
12:13:58
49.35
49.40
49.35
-2.65
1
2060
12:13:51
49.35
49.40
49.35
-2.65
9
2059
12:12:47
49.35
49.45
49.35
-2.65
1
2050
12:12:15
49.35
49.45
49.35
-2.65
1
2049
12:11:13
49.35
49.45
49.35
-2.65
1
2048
12:09:54
49.40
49.45
49.40
-2.60
1
2047
12:09:26
49.40
49.45
49.40
-2.60
1
2046
12:09:26
49.40
49.45
49.40
-2.60
1
2045
12:08:35
49.40
49.45
49.40
-2.60
1
2044
12:07:44
49.35
49.45
49.45
-2.55
1
2043
12:07:31
49.40
49.45
49.40
-2.60
1
2042
12:07:31
49.40
49.45
49.40
-2.60
2
2041
12:06:58
49.40
49.45
49.40
-2.60
1
2039
12:06:43
49.40
49.50
49.40
-2.60
1
2038
12:06:37
49.35
49.40
49.40
-2.60
1
2037
12:06:36
49.35
49.40
49.40
-2.60
1
2036
12:04:56
49.30
49.35
49.35
-2.65
4
2035
12:04:18
49.25
49.30
49.30
-2.70
1
2031
12:04:06
49.30
49.35
49.30
-2.70
1
2030
12:04:02
49.30
49.35
49.30
-2.70
1
2029
12:04:01
49.30
49.35
49.30
-2.70
1
2028
12:03:51
49.30
49.35
49.30
-2.70
1
2027
12:03:51
49.30
49.35
49.30
-2.70
1
2026
12:02:47
49.35
49.45
49.35
-2.65
1
2025
12:02:25
49.35
49.45
49.35
-2.65
1
2024
12:02:14
49.40
49.50
49.40
-2.60
5
2023
12:02:14
49.45
49.50
49.45
-2.55
3
2018
12:01:32
49.45
49.55
49.55
-2.45
1
2015
12:01:21
49.50
49.55
49.50
-2.50
3
2014
12:01:21
49.50
49.60
49.50
-2.50
31
2011
12:01:21
49.55
49.70
49.55
-2.45
3
1980
12:01:20
49.55
49.70
49.55
-2.45
5
1977
12:01:13
49.60
49.70
49.60
-2.40
1
1972
12:00:47
49.65
49.75
49.65
-2.35
1
1971
12:00:29
49.70
49.75
49.70
-2.30
1
1970
12:00:05
49.60
49.70
49.70
-2.30
2
1969
12:00:03
49.60
49.65
49.65
-2.35
1
1967
11:59:49
49.60
49.65
49.60
-2.40
2
1966
11:59:12
49.60
49.70
49.60
-2.40
10
1964
11:58:52
49.60
49.65
49.65
-2.35
1
1954
11:58:33
49.60
49.65
49.65
-2.35
2
1953
11:58:21
49.60
49.65
49.60
-2.40
1
1951
11:58:21
49.60
49.65
49.60
-2.40
8
1950
11:58:21
49.60
49.65
49.60
-2.40
1
1942
11:58:21
49.60
49.65
49.60
-2.40
10
1941
11:58:10
49.65
49.70
49.65
-2.35
3
1931
11:57:48
49.65
49.70
49.65
-2.35
1
1928
11:56:58
49.70
49.75
49.70
-2.30
1
1927
11:54:50
49.60
49.80
49.80
-2.20
1
1926
11:54:40
49.60
49.65
49.65
-2.35
2
1925
11:54:24
49.60
49.65
49.65
-2.35
1
1923
11:54:18
49.60
49.65
49.65
-2.35
1
1922
11:54:03
49.60
49.65
49.60
-2.40
7
1921
11:52:02
49.65
49.85
49.65
-2.35
1
1914
11:51:40
49.65
49.85
49.65
-2.35
1
1913
11:51:39
49.65
49.85
49.65
-2.35
4
1912
11:50:54
49.65
49.75
49.75
-2.25
1
1908
11:47:42
49.75
49.90
49.75
-2.25
1
1907
11:46:35
49.75
49.80
49.75
-2.25
1
1906
11:46:35
49.80
50.10
49.80
-2.20
5
1905
11:46:35
49.85
50.10
49.85
-2.15
2
1900
11:46:35
49.85
50.10
49.85
-2.15
2
1898
11:46:35
49.85
50.10
49.85
-2.15
1
1896
11:46:33
49.90
50.10
49.90
-2.10
1
1895
11:45:49
49.90
50.10
49.90
-2.10
1
1894
11:45:19
49.90
49.95
49.90
-2.10
2
1893
11:43:30
49.95
50.10
49.95
-2.05
1
1891
11:43:30
49.95
50.10
49.95
-2.05
1
1890
11:43:30
50.00
50.20
50.00
-2.00
7
1889
11:42:48
50.00
50.20
50.00
-2.00
1
1882
11:41:54
50.10
50.20
50.10
-1.90
1
1881
11:40:24
50.00
50.10
50.10
-1.90
2
1880
11:39:30
50.00
50.10
50.00
-2.00
1
1878
11:37:06
50.00
50.20
50.00
-2.00
1
1877
11:36:31
50.10
50.20
50.10
-1.90
3
1876
11:36:31
50.20
50.30
50.20
-1.80
7
1873
11:36:31
50.20
50.30
50.20
-1.80
3
1866
11:36:31
50.20
50.30
50.20
-1.80
1
1863
11:34:28
50.20
50.30
50.20
-1.80
1
1862
11:34:17
50.20
50.30
50.30
-1.70
1
1861
11:34:14
50.20
50.30
50.30
-1.70
1
1860
11:33:52
50.20
50.30
50.30
-1.70
1
1859
11:33:29
50.20
50.30
50.30
-1.70
1
1858
11:33:25
50.20
50.30
50.30
-1.70
1
1857
11:33:10
50.20
50.30
50.30
-1.70
1
1856
11:32:00
50.20
50.30
50.30
-1.70
1
1855
11:31:36
50.20
50.30
50.30
-1.70
10
1854
11:31:12
50.20
50.30
50.30
-1.70
3
1844
11:30:53
50.20
50.30
50.20
-1.80
1
1841
11:30:14
50.10
50.20
50.20
-1.80
1
1840
11:29:09
50.20
50.30
50.20
-1.80
1
1839
11:28:56
50.10
50.20
50.20
-1.80
3
1838
11:26:51
50.20
50.30
50.20
-1.80
1
1835
11:26:43
50.20
50.30
50.20
-1.80
1
1834
11:26:43
50.00
50.10
50.20
-1.80
17
1833
11:26:43
50.00
50.10
50.10
-1.90
1
1816
11:25:08
50.00
50.10
50.10
-1.90
1
1815
11:21:44
50.10
50.20
50.10
-1.90
1
1814
11:21:24
50.10
50.20
50.10
-1.90
1
1813
11:20:45
50.00
50.20
50.00
-2.00
1
1812
11:20:17
50.00
50.20
50.00
-2.00
1
1811
11:19:14
50.00
50.10
50.10
-1.90
1
1810
11:19:14
50.00
50.10
50.10
-1.90
2
1809
11:19:01
50.00
50.10
50.10
-1.90
1
1807
11:19:01
50.00
50.10
50.10
-1.90
1
1806
11:18:53
50.00
50.10
50.10
-1.90
2
1805
11:17:14
49.95
50.00
50.00
-2.00
4
1803
11:17:14
49.95
50.00
50.00
-2.00
3
1799
11:17:13
49.95
50.00
50.00
-2.00
2
1796
11:16:41
49.95
50.00
50.00
-2.00
2
1794
11:16:23
49.95
50.00
50.00
-2.00
1
1792
11:16:16
49.95
50.00
50.00
-2.00
1
1791
11:16:12
49.95
50.00
50.00
-2.00
1
1790
11:15:26
49.90
49.95
49.95
-2.05
1
1789
11:15:16
49.90
49.95
49.95
-2.05
3
1788
11:15:03
49.90
49.95
49.95
-2.05
1
1785
11:14:58
49.90
49.95
49.95
-2.05
3
1784
11:13:59
49.85
49.95
49.95
-2.05
1
1781
11:12:20
49.85
49.95
49.85
-2.15
1
1780
11:12:18
49.80
49.85
49.85
-2.15
3
1779
11:12:18
49.80
49.85
49.85
-2.15
2
1776
11:11:29
49.75
49.85
49.85
-2.15
1
1774
11:08:56
49.80
49.85
49.80
-2.20
1
1773
11:08:56
49.80
49.85
49.80
-2.20
1
1772
11:08:18
49.65
49.80
49.80
-2.20
1
1771
11:07:53
49.65
49.75
49.75
-2.25
1
1770
11:07:46
49.60
49.70
49.70
-2.30
1
1769
11:07:24
49.60
49.65
49.65
-2.35
1
1768
11:07:17
49.60
49.65
49.65
-2.35
1
1767
11:06:54
49.60
49.65
49.65
-2.35
5
1766
11:06:19
49.60
49.65
49.60
-2.40
1
1761
11:05:19
49.60
49.65
49.60
-2.40
2
1760
11:05:13
49.65
49.70
49.65
-2.35
1
1758
11:04:43
49.65
49.70
49.65
-2.35
1
1757
11:04:43
49.60
49.65
49.65
-2.35
1
1756
11:04:22
49.65
49.70
49.65
-2.35
1
1755
11:04:00
49.55
49.65
49.65
-2.35
2
1754
11:03:09
49.50
49.55
49.55
-2.45
2
1752
11:02:47
49.50
49.55
49.50
-2.50
2
1750
11:02:19
49.45
49.50
49.50
-2.50
3
1748
11:02:00
49.50
49.55
49.50
-2.50
1
1745
11:01:52
49.50
49.60
49.50
-2.50
1
1744
11:01:25
49.50
49.65
49.50
-2.50
29
1743
11:00:49
49.50
49.65
49.50
-2.50
1
1714
11:00:28
49.55
49.65
49.55
-2.45
2
1713
11:00:26
49.55
49.70
49.70
-2.30
1
1711
11:00:22
49.65
49.75
49.55
-2.45
1
1710
11:00:22
49.65
49.75
49.60
-2.40
6
1709
11:00:22
49.65
49.75
49.65
-2.35
4
1703
11:00:22
49.65
49.75
49.65
-2.35
1
1699
11:00:16
49.70
49.75
49.70
-2.30
1
1698
10:59:35
49.65
49.75
49.65
-2.35
1
1697
10:59:28
49.65
49.70
49.70
-2.30
1
1696
10:58:38
49.65
49.75
49.75
-2.25
1
1695
10:58:36
49.70
49.75
49.70
-2.30
5
1694
10:57:57
49.70
49.80
49.70
-2.30
1
1689
10:57:55
49.70
49.80
49.70
-2.30
2
1688
10:57:55
49.70
49.80
49.70
-2.30
6
1686
10:57:51
49.75
49.85
49.75
-2.25
1
1680
10:57:30
49.70
49.85
49.70
-2.30
1
1679
10:57:13
49.75
49.80
49.75
-2.25
6
1678
10:57:13
49.80
49.85
49.80
-2.20
22
1672
10:57:13
49.80
49.85
49.80
-2.20
1
1650
10:57:12
49.85
49.90
49.85
-2.15
1
1649
10:57:12
49.85
49.90
49.85
-2.15
8
1648
10:57:12
49.85
49.95
49.85
-2.15
4
1640
10:56:13
49.90
49.95
49.90
-2.10
4
1636
10:55:59
49.95
50.00
49.95
-2.05
3
1632
10:55:24
49.95
50.00
50.00
-2.00
1
1629
10:50:21
50.00
50.10
50.00
-2.00
1
1628
10:50:21
50.00
50.10
50.00
-2.00
1
1627
10:50:21
49.90
50.10
49.90
-2.10
2
1626
10:50:21
50.00
50.10
50.00
-2.00
1
1624
10:50:21
50.00
50.20
50.00
-2.00
4
1623
10:49:30
50.10
50.20
50.10
-1.90
1
1619
10:49:30
50.10
50.20
50.10
-1.90
1
1618
10:49:26
50.10
50.20
50.20
-1.80
3
1617
10:48:46
50.00
50.20
50.20
-1.80
1
1614
10:47:45
50.00
50.20
50.20
-1.80
1
1613
10:47:29
50.10
50.20
50.10
-1.90
1
1612
10:45:54
49.90
50.00
50.00
-2.00
2
1611
10:45:50
49.90
50.00
49.90
-2.10
2
1609
10:45:47
49.90
50.00
50.00
-2.00
4
1607
10:45:43
49.90
49.95
49.95
-2.05
1
1603
10:45:14
49.90
49.95
49.85
-2.15
1
1602
10:45:14
49.90
49.95
49.90
-2.10
1
1601
10:44:43
49.85
49.95
49.85
-2.15
1
1600
10:41:05
49.85
50.00
49.85
-2.15
1
1599
10:40:38
49.85
50.00
49.85
-2.15
1
1598
10:40:10
49.90
50.00
49.90
-2.10
2
1597
10:39:50
49.85
49.90
49.90
-2.10
1
1595
10:39:41
49.85
49.90
49.85
-2.15
1
1594
10:39:28
49.90
50.10
49.90
-2.10
7
1593
10:39:10
49.95
50.10
49.95
-2.05
1
1586
10:39:02
49.95
50.10
49.95
-2.05
1
1585
10:38:48
50.00
50.10
50.00
-2.00
1
1584
10:38:41
50.00
50.10
50.00
-2.00
4
1583
10:38:41
50.00
50.10
50.00
-2.00
1
1579
10:37:34
50.00
50.10
50.10
-1.90
1
1578
10:36:47
50.00
50.10
50.10
-1.90
1
1577
10:36:30
50.00
50.10
50.10
-1.90
1
1576
10:36:26
50.00
50.10
50.10
-1.90
1
1575
10:35:36
50.10
50.20
50.10
-1.90
1
1574
10:34:37
50.10
50.20
50.10
-1.90
1
1573
10:34:08
50.10
50.20
50.20
-1.80
1
1572
10:33:11
50.00
50.10
50.10
-1.90
1
1571
10:33:01
50.00
50.20
50.00
-2.00
2
1570
10:33:01
50.00
50.20
50.00
-2.00
1
1568
10:32:36
50.00
50.10
50.10
-1.90
1
1567
10:31:23
49.95
50.00
50.00
-2.00
2
1566
10:30:34
49.95
50.00
49.95
-2.05
1
1564
10:30:27
49.90
49.95
49.95
-2.05
1
1563
10:30:19
49.95
50.00
49.95
-2.05
2
1562
10:28:30
50.00
50.10
50.00
-2.00
1
1560
10:28:17
50.00
50.10
50.00
-2.00
1
1559
10:26:45
50.10
50.20
50.10
-1.90
1
1558
10:26:24
50.00
50.10
50.10
-1.90
1
1557
10:26:15
49.95
50.10
50.10
-1.90
1
1556
10:26:11
49.95
50.10
49.95
-2.05
1
1555
10:26:10
50.00
50.10
50.00
-2.00
1
1554
10:26:09
49.95
50.00
50.00
-2.00
1
1553
10:26:05
50.00
50.10
50.00
-2.00
1
1552
10:25:46
49.90
50.00
50.00
-2.00
4
1551
10:25:42
49.90
49.95
49.95
-2.05
2
1547
10:25:36
49.90
49.95
49.95
-2.05
1
1545
10:24:49
49.95
50.00
49.95
-2.05
1
1544
10:24:36
49.90
49.95
49.95
-2.05
1
1543
10:24:20
49.90
49.95
49.95
-2.05
1
1542
10:24:11
49.95
50.00
49.95
-2.05
1
1541
10:24:00
49.95
50.00
49.95
-2.05
1
1540
10:23:52
50.00
50.10
50.00
-2.00
1
1539
10:23:51
50.00
50.10
50.00
-2.00
1
1538
10:23:40
50.00
50.10
50.00
-2.00
2
1537
10:23:25
50.00
50.10
50.00
-2.00
1
1535
10:23:22
50.00
50.10
50.00
-2.00
1
1534
10:22:11
50.10
50.20
50.10
-1.90
3
1533
10:22:11
50.10
50.20
50.10
-1.90
1
1530
10:22:11
50.10
50.20
50.10
-1.90
2
1529
10:21:37
50.20
50.30
50.20
-1.80
2
1527
10:21:37
50.20
50.30
50.20
-1.80
1
1525
10:21:31
50.20
50.30
50.20
-1.80
1
1524
10:21:31
50.20
50.40
50.20
-1.80
1
1523
10:21:29
50.20
50.40
50.20
-1.80
1
1522
10:21:25
50.30
50.40
50.30
-1.70
4
1521
10:21:23
50.30
50.40
50.30
-1.70
1
1517
10:21:23
50.30
50.40
50.30
-1.70
1
1516
10:21:06
50.30
50.40
50.30
-1.70
1
1515
10:20:02
50.20
50.30
50.30
-1.70
8
1514
10:19:56
50.20
50.30
50.30
-1.70
1
1506
10:18:07
50.00
50.30
50.30
-1.70
2
1505
10:18:06
50.20
50.30
50.20
-1.80
1
1503
10:18:06
50.20
50.30
50.20
-1.80
5
1502
10:17:59
50.20
50.30
50.30
-1.70
1
1497
10:17:54
50.30
50.40
50.30
-1.70
3
1496
10:17:48
50.30
50.40
50.30
-1.70
5
1493
10:17:11
50.20
50.40
50.20
-1.80
1
1488
10:16:35
50.10
50.20
50.20
-1.80
1
1487
10:16:35
50.00
50.20
50.20
-1.80
2
1486
10:15:59
50.00
50.10
50.10
-1.90
1
1484
10:15:27
50.10
50.20
50.10
-1.90
1
1483
10:15:24
50.20
50.30
50.20
-1.80
1
1482
10:15:13
50.20
50.40
50.20
-1.80
3
1481
10:15:13
50.20
50.40
50.20
-1.80
9
1478
10:14:53
50.20
50.30
50.30
-1.70
1
1469
10:14:38
50.20
50.30
50.30
-1.70
1
1468
10:14:38
50.20
50.30
50.30
-1.70
1
1467
10:13:03
50.20
50.30
50.30
-1.70
2
1466
10:12:36
50.20
50.30
50.20
-1.80
1
1464
10:12:24
50.20
50.30
50.20
-1.80
1
1463
10:11:39
50.10
50.30
50.30
-1.70
1
1462
10:11:30
50.30
50.40
50.30
-1.70
1
1461
10:11:22
50.00
50.30
50.30
-1.70
5
1460
10:11:02
49.95
50.10
50.10
-1.90
7
1455
10:10:53
49.90
50.00
50.00
-2.00
1
1448
10:10:44
49.90
50.00
50.00
-2.00
1
1447
10:10:14
49.90
50.00
49.90
-2.10
1
1446
10:09:54
49.90
50.00
50.00
-2.00
1
1445
10:09:08
49.95
50.00
49.95
-2.05
1
1444
10:08:56
49.95
50.00
49.95
-2.05
1
1443
10:08:56
49.95
50.00
49.95
-2.05
1
1442
10:08:56
49.95
50.00
49.95
-2.05
2
1441
10:08:10
49.95
50.00
50.00
-2.00
1
1439
10:08:10
50.00
50.10
50.00
-2.00
1
1438
10:08:09
49.95
50.00
50.00
-2.00
7
1437
10:08:09
50.00
50.10
50.00
-2.00
4
1430
10:07:37
49.95
50.00
50.00
-2.00
1
1426
10:07:37
50.00
50.10
50.00
-2.00
2
1425
10:07:27
50.00
50.10
50.00
-2.00
1
1423
10:06:42
49.95
50.10
49.95
-2.05
1
1422
10:06:30
49.95
50.10
49.95
-2.05
1
1421
10:06:23
49.95
50.10
49.95
-2.05
4
1420
10:06:21
50.00
50.10
50.00
-2.00
1
1416
10:06:03
50.00
50.10
50.00
-2.00
9
1415
10:06:03
49.95
50.00
50.00
-2.00
1
1406
10:06:02
49.95
50.00
50.00
-2.00
1
1405
10:05:41
49.95
50.00
50.00
-2.00
1
1404
10:05:41
49.95
50.00
50.00
-2.00
1
1403
10:05:30
49.90
49.95
49.95
-2.05
1
1402
10:05:22
49.90
49.95
49.95
-2.05
2
1401
10:05:22
49.90
49.95
49.95
-2.05
1
1399
10:04:52
49.80
49.90
49.90
-2.10
1
1398
10:04:48
49.75
49.85
49.85
-2.15
2
1397
10:04:39
49.70
49.75
49.75
-2.25
2
1395
10:04:37
49.70
49.75
49.70
-2.30
1
1393
10:04:20
49.70
49.75
49.70
-2.30
2
1392
10:04:19
49.70
49.75
49.70
-2.30
1
1390
10:04:18
49.70
49.75
49.75
-2.25
1
1389
10:04:04
49.70
49.75
49.70
-2.30
1
1388
10:03:42
49.75
49.85
49.75
-2.25
7
1387
10:03:42
49.75
49.85
49.75
-2.25
1
1380
10:03:42
49.75
49.85
49.75
-2.25
2
1379
10:03:42
49.75
49.85
49.75
-2.25
2
1377
10:03:39
49.75
49.85
49.75
-2.25
2
1375
10:02:56
49.80
49.85
49.75
-2.25
1
1373
10:02:56
49.80
49.85
49.80
-2.20
1
1372
10:02:16
49.75
49.80
49.80
-2.20
2
1371
10:02:16
49.75
49.80
49.80
-2.20
3
1369
10:02:16
49.75
49.80
49.80
-2.20
1
1366
10:01:52
49.75
49.80
49.75
-2.25
1
1365
10:01:43
49.75
49.80
49.80
-2.20
1
1364
10:01:42
49.75
49.80
49.80
-2.20
1
1363
10:01:40
49.75
49.80
49.80
-2.20
1
1362
10:01:19
49.75
49.80
49.80
-2.20
1
1361
10:01:12
49.75
49.80
49.80
-2.20
2
1360
10:00:58
49.75
49.80
49.80
-2.20
1
1358
10:00:56
49.70
49.75
49.75
-2.25
4
1357
10:00:55
49.70
49.75
49.75
-2.25
1
1353
10:00:43
49.75
49.80
49.75
-2.25
1
1352
10:00:33
49.75
49.80
49.75
-2.25
1
1351
10:00:33
49.75
49.80
49.80
-2.20
1
1350
10:00:27
49.80
49.85
49.80
-2.20
2
1349
10:00:27
49.80
49.85
49.80
-2.20
1
1347
10:00:20
49.80
49.85
49.80
-2.20
4
1346
10:00:20
49.80
49.90
49.80
-2.20
4
1342
10:00:18
49.85
49.90
49.85
-2.15
1
1338
10:00:18
49.80
49.90
49.80
-2.20
1
1337
10:00:15
49.85
49.90
49.85
-2.15
1
1336
10:00:04
49.80
49.90
49.80
-2.20
6
1335
10:00:00
49.85
49.90
49.85
-2.15
1
1329
09:59:41
49.80
49.85
49.85
-2.15
1
1328
09:59:41
49.80
49.85
49.85
-2.15
1
1327
09:59:41
49.80
49.85
49.85
-2.15
4
1326
09:59:41
49.80
49.85
49.85
-2.15
2
1322
09:59:41
49.80
49.85
49.85
-2.15
6
1320
09:59:41
49.85
49.95
49.85
-2.15
5
1314
09:59:28
49.90
49.95
49.90
-2.10
5
1309
09:58:57
49.95
50.00
49.95
-2.05
1
1304
09:58:27
49.90
50.00
49.90
-2.10
1
1303
09:58:09
49.90
50.00
49.90
-2.10
1
1302
09:57:44
49.90
50.00
49.90
-2.10
1
1301
09:57:35
49.95
50.00
49.95
-2.05
1
1300
09:57:12
49.85
49.90
49.90
-2.10
8
1299
09:57:12
49.85
49.90
49.90
-2.10
1
1291
09:57:05
49.80
49.85
49.85
-2.15
3
1290
09:57:02
49.85
49.90
49.85
-2.15
1
1287
09:57:02
49.80
49.85
49.85
-2.15
9
1286
09:57:02
49.85
49.90
49.85
-2.15
1
1277
09:56:53
49.85
49.90
49.85
-2.15
1
1276
09:56:53
49.85
49.90
49.85
-2.15
1
1275
09:56:40
49.85
49.90
49.90
-2.10
1
1274
09:56:39
49.90
50.00
49.90
-2.10
4
1273
09:56:37
49.90
50.00
49.90
-2.10
1
1269
09:56:36
49.85
49.90
49.90
-2.10
2
1268
09:56:16
49.90
50.00
49.90
-2.10
4
1266
09:56:06
49.90
50.00
49.90
-2.10
1
1262
09:55:55
49.90
50.10
49.90
-2.10
3
1261
09:55:45
49.90
50.00
50.00
-2.00
1
1258
09:55:42
49.95
50.00
49.95
-2.05
7
1257
09:55:42
49.95
50.00
49.95
-2.05
1
1250
09:55:41
50.00
50.10
50.00
-2.00
10
1249
09:55:41
50.00
50.10
50.00
-2.00
13
1239
09:55:41
50.00
50.10
50.00
-2.00
4
1226
09:55:41
50.00
50.10
50.00
-2.00
4
1222
09:55:41
50.00
50.10
50.00
-2.00
10
1218
09:55:41
50.00
50.10
50.00
-2.00
1
1208
09:55:29
50.00
50.10
50.10
-1.90
1
1207
09:55:18
50.10
50.20
50.10
-1.90
1
1206
09:55:17
50.10
50.20
50.10
-1.90
1
1205
09:55:15
50.10
50.20
50.10
-1.90
1
1204
09:55:14
50.10
50.20
50.10
-1.90
1
1203
09:55:13
50.10
50.20
50.10
-1.90
4
1202
09:55:08
50.10
50.20
50.20
-1.80
1
1198
09:55:06
50.10
50.20
50.10
-1.90
8
1197
09:54:48
50.10
50.20
50.20
-1.80
1
1189
09:54:29
50.20
50.30
50.20
-1.80
13
1188
09:54:18
50.30
50.50
50.30
-1.70
28
1175
09:54:11
50.40
50.50
50.40
-1.60
1
1147
09:54:11
50.40
50.50
50.40
-1.60
3
1146
09:54:11
50.40
50.50
50.40
-1.60
1
1143
09:53:37
50.40
50.50
50.50
-1.50
1
1142
09:52:35
50.40
50.50
50.50
-1.50
1
1141
09:52:11
50.40
50.50
50.40
-1.60
2
1140
09:52:11
50.40
50.50
50.40
-1.60
1
1138
09:51:50
50.50
50.60
50.50
-1.50
1
1137
09:51:50
50.50
50.70
50.50
-1.50
25
1136
09:51:27
50.60
50.70
50.60
-1.40
2
1111
09:51:23
50.60
50.70
50.60
-1.40
1
1109
09:51:08
50.60
50.70
50.60
-1.40
1
1108
09:50:20
50.60
50.70
50.60
-1.40
2
1107
09:50:12
50.50
50.60
50.60
-1.40
1
1105
09:50:09
50.50
50.60
50.50
-1.50
4
1104
09:49:46
50.50
50.60
50.60
-1.40
1
1100
09:49:42
50.60
50.70
50.60
-1.40
20
1099
09:49:28
50.70
50.80
50.70
-1.30
1
1079
09:49:13
50.60
50.70
50.70
-1.30
1
1078
09:49:11
50.70
50.80
50.70
-1.30
7
1077
09:49:11
50.70
50.80
50.70
-1.30
2
1070
09:49:11
50.70
50.80
50.70
-1.30
2
1068
09:49:01
50.80
50.90
50.80
-1.20
5
1066
09:49:01
50.80
51.00
50.80
-1.20
5
1061
09:48:56
50.90
51.10
50.90
-1.10
3
1056
09:48:42
50.90
51.10
50.90
-1.10
2
1053
09:48:32
50.90
51.10
50.90
-1.10
1
1051
09:48:19
50.90
51.10
50.90
-1.10
1
1050
09:48:11
50.90
51.00
51.00
-1.00
1
1049
09:47:41
51.00
51.10
51.00
-1.00
1
1048
09:47:35
51.00
51.10
51.00
-1.00
2
1047
09:47:35
51.00
51.10
51.00
-1.00
2
1045
09:47:33
51.00
51.10
51.10
-0.90
1
1043
09:47:28
51.10
51.20
51.10
-0.90
1
1042
09:46:47
51.00
51.10
51.10
-0.90
2
1041
09:46:46
51.00
51.10
51.10
-0.90
1
1039
09:46:29
51.00
51.10
51.10
-0.90
1
1038
09:46:12
51.00
51.10
51.00
-1.00
1
1037
09:45:31
51.10
51.20
51.10
-0.90
1
1036
09:45:22
51.10
51.20
51.10
-0.90
3
1035
09:45:22
51.20
51.30
51.20
-0.80
1
1032
09:45:18
51.10
51.30
51.30
-0.70
1
1031
09:44:51
51.10
51.30
51.30
-0.70
1
1030
09:44:45
51.10
51.30
51.30
-0.70
1
1029
09:44:34
51.10
51.30
51.30
-0.70
1
1028
09:44:12
51.10
51.20
51.20
-0.80
1
1027
09:44:11
51.20
51.30
51.20
-0.80
1
1026
09:44:09
51.10
51.20
51.20
-0.80
5
1025
09:43:51
51.00
51.10
51.10
-0.90
7
1020
09:43:50
50.90
51.00
51.00
-1.00
3
1013
09:43:40
50.90
51.00
50.90
-1.10
1
1010
09:42:40
50.80
50.90
50.90
-1.10
2
1009
09:42:40
50.80
50.90
50.90
-1.10
1
1007
09:42:27
50.80
50.90
50.80
-1.20
2
1006
09:42:27
50.80
50.90
50.80
-1.20
1
1004
09:41:57
50.80
51.00
50.80
-1.20
1
1003
09:41:23
50.80
50.90
50.80
-1.20
2
1002
09:41:20
50.90
51.00
50.90
-1.10
23
1000
09:41:15
50.90
51.00
50.90
-1.10
2
977
09:40:18
50.90
51.00
51.00
-1.00
5
975
09:39:43
51.00
51.10
51.00
-1.00
1
970
09:39:27
51.00
51.10
51.00
-1.00
2
969
09:39:25
50.90
51.00
51.00
-1.00
2
967
09:38:40
50.80
50.90
50.90
-1.10
1
965
09:38:38
50.80
50.90
50.90
-1.10
1
964
09:37:57
50.80
50.90
50.90
-1.10
1
963
09:37:46
50.90
51.10
50.90
-1.10
3
962
09:37:45
51.00
51.10
51.00
-1.00
1
959
09:37:18
51.00
51.10
51.00
-1.00
4
958
09:37:10
50.90
51.10
50.90
-1.10
1
954
09:37:02
51.00
51.10
51.00
-1.00
1
953
09:37:02
50.80
51.00
51.00
-1.00
3
952
09:36:55
50.90
51.00
50.90
-1.10
1
949
09:36:20
50.80
51.00
51.00
-1.00
1
948
09:36:14
50.80
51.00
50.80
-1.20
1
947
09:36:10
50.80
51.00
50.80
-1.20
1
946
09:36:06
50.80
51.00
50.80
-1.20
1
945
09:35:31
50.80
51.00
50.80
-1.20
5
944
09:34:43
50.70
50.80
50.80
-1.20
4
939
09:34:09
50.70
50.80
50.70
-1.30
4
935
09:33:43
50.60
50.70
50.70
-1.30
1
931
09:33:33
50.60
50.70
50.70
-1.30
1
930
09:32:56
50.60
50.70
50.60
-1.40
1
929
09:32:56
50.60
50.70
50.60
-1.40
1
928
09:32:53
50.60
50.70
50.60
-1.40
1
927
09:32:34
50.60
50.70
50.60
-1.40
1
926
09:32:03
50.60
50.70
50.60
-1.40
31
925
09:31:58
50.70
50.80
50.70
-1.30
2
894
09:31:58
50.70
50.90
50.70
-1.30
3
892
09:31:25
50.80
51.00
50.80
-1.20
3
889
09:30:42
50.80
51.00
50.80
-1.20
1
886
09:30:35
50.90
51.00
50.90
-1.10
1
885
09:30:06
50.80
50.90
50.90
-1.10
1
884
09:29:50
50.80
50.90
50.90
-1.10
1
883
09:29:35
50.70
50.80
50.80
-1.20
3
882
09:29:21
50.70
50.80
50.80
-1.20
2
879
09:28:56
50.60
50.80
50.60
-1.40
1
877
09:28:56
50.60
50.70
50.60
-1.40
1
876
09:28:39
50.60
50.70
50.60
-1.40
5
875
09:28:30
50.70
50.80
50.70
-1.30
1
870
09:28:24
50.70
50.80
50.60
-1.40
1
869
09:28:24
50.70
50.80
50.70
-1.30
2
868
09:28:13
50.70
50.80
50.70
-1.30
1
866
09:28:13
50.70
50.80
50.70
-1.30
2
865
09:28:13
50.70
50.80
50.70
-1.30
2
863
09:28:13
50.70
50.80
50.70
-1.30
1
861
09:28:13
50.70
50.80
50.70
-1.30
2
860
09:28:13
50.70
50.80
50.70
-1.30
2
858
09:28:13
50.70
50.80
50.70
-1.30
1
856
09:27:41
50.70
50.80
50.80
-1.20
1
855
09:27:21
50.70
50.80
50.80
-1.20
1
854
09:26:40
50.70
50.90
50.90
-1.10
1
853
09:25:38
51.00
51.10
51.00
-1.00
3
852
09:24:49
51.00
51.10
51.00
-1.00
1
849
09:24:37
51.10
51.30
51.10
-0.90
1
848
09:24:17
51.10
51.20
51.10
-0.90
1
847
09:24:17
51.10
51.20
51.10
-0.90
1
846
09:23:50
51.00
51.20
51.00
-1.00
1
845
09:23:23
51.00
51.10
51.10
-0.90
1
844
09:23:23
51.10
51.30
51.10
-0.90
1
843
09:23:14
50.90
51.00
51.00
-1.00
2
842
09:23:02
50.80
50.90
50.90
-1.10
1
840
09:23:02
50.70
50.90
50.90
-1.10
1
839
09:22:36
50.70
50.90
50.70
-1.30
2
838
09:22:14
50.60
50.80
50.60
-1.40
10
836
09:22:07
50.70
50.90
50.70
-1.30
1
826
09:21:48
50.70
50.90
50.60
-1.40
2
825
09:21:48
50.70
50.90
50.70
-1.30
5
823
09:21:09
50.70
50.90
50.70
-1.30
1
818
09:21:00
50.70
50.90
50.70
-1.30
1
817
09:20:31
51.00
51.10
51.00
-1.00
1
816
09:20:26
50.70
51.00
51.00
-1.00
1
815
09:20:24
50.90
51.00
50.90
-1.10
1
814
09:20:02
50.70
51.00
50.70
-1.30
1
813
09:20:01
50.60
50.90
50.90
-1.10
3
812
09:19:49
50.60
50.80
50.60
-1.40
7
809
09:19:47
50.70
50.80
50.70
-1.30
1
802
09:19:31
50.60
50.80
50.80
-1.20
5
801
09:19:28
50.70
50.90
50.70
-1.30
19
796
09:19:28
50.80
51.00
50.80
-1.20
6
777
09:19:27
50.90
51.00
50.90
-1.10
2
771
09:19:21
50.90
51.00
50.90
-1.10
1
769
09:19:14
50.90
51.00
50.90
-1.10
5
768
09:18:51
50.90
51.00
51.00
-1.00
5
763
09:18:32
50.80
50.90
50.90
-1.10
1
758
09:18:23
50.80
51.00
50.70
-1.30
2
757
09:18:23
50.80
51.00
50.80
-1.20
1
755
09:18:18
50.80
51.00
50.80
-1.20
4
754
09:18:18
50.80
51.00
50.80
-1.20
1
750
09:18:13
50.80
51.00
51.00
-1.00
1
749
09:18:13
50.80
51.00
51.00
-1.00
2
748
09:17:53
50.70
50.90
51.00
-1.00
1
746
09:17:53
50.70
50.90
50.90
-1.10
4
745
09:17:52
50.80
50.90
50.80
-1.20
6
741
09:17:52
50.90
51.00
50.90
-1.10
4
735
09:17:48
50.90
51.00
50.90
-1.10
1
731
09:17:42
51.00
51.30
51.00
-1.00
6
730
09:17:33
51.00
51.10
51.10
-0.90
1
724
09:17:32
50.90
51.10
51.30
-0.70
2
723
09:17:32
50.90
51.10
51.20
-0.80
2
721
09:17:32
50.90
51.10
51.10
-0.90
1
719
09:17:25
51.00
51.10
51.10
-0.90
1
718
09:17:25
51.10
51.20
51.10
-0.90
2
717
09:17:24
51.00
51.30
51.00
-1.00
3
715
09:17:24
51.00
51.30
51.00
-1.00
1
712
09:17:12
51.00
51.10
51.10
-0.90
1
711
09:17:05
51.10
51.30
51.10
-0.90
1
710
09:16:54
51.00
51.10
51.10
-0.90
1
709
09:16:42
51.00
51.10
51.10
-0.90
1
708
09:16:37
51.00
51.30
51.30
-0.70
1
707
09:16:37
51.00
51.30
51.30
-0.70
1
706
09:16:32
51.20
51.40
51.20
-0.80
7
705
09:16:18
51.30
51.40
51.30
-0.70
1
698
09:16:11
51.30
51.50
51.30
-0.70
1
697
09:15:56
51.30
51.40
51.30
-0.70
5
696
09:15:48
51.30
51.50
51.30
-0.70
2
691
09:15:48
51.40
51.60
51.40
-0.60
1
689
09:15:48
51.30
51.40
51.40
-0.60
1
688
09:15:25
51.30
51.40
51.30
-0.70
1
687
09:15:20
51.30
51.50
51.30
-0.70
1
686
09:14:59
51.20
51.30
51.20
-0.80
1
685
09:14:59
51.00
51.20
51.20
-0.80
1
684
09:14:44
51.00
51.10
51.10
-0.90
2
683
09:14:44
50.90
51.00
51.00
-1.00
2
681
09:14:44
51.00
51.10
51.00
-1.00
3
679
09:14:39
51.00
51.10
51.10
-0.90
1
676
09:14:23
50.80
51.00
51.00
-1.00
2
675
09:14:23
50.90
51.10
50.80
-1.20
5
673
09:14:23
50.90
51.10
50.90
-1.10
10
668
09:14:19
50.90
51.10
50.90
-1.10
1
658
09:14:17
50.90
51.10
50.90
-1.10
1
657
09:14:02
50.80
51.10
50.80
-1.20
1
656
09:13:56
50.90
51.10
50.90
-1.10
5
655
09:13:48
50.90
51.00
51.00
-1.00
1
650
09:13:40
50.80
51.00
50.80
-1.20
1
649
09:13:32
50.80
51.10
51.10
-0.90
1
648
09:13:31
50.70
50.90
51.10
-0.90
4
647
09:13:31
50.70
50.90
51.00
-1.00
4
643
09:13:31
50.70
50.90
50.90
-1.10
2
639
09:13:24
50.80
50.90
50.70
-1.30
1
637
09:13:24
50.80
50.90
50.80
-1.20
1
636
09:13:24
50.80
51.00
50.80
-1.20
2
635
09:13:24
50.80
51.00
50.80
-1.20
1
633
09:13:15
50.70
50.80
51.10
-0.90
4
632
09:13:15
50.70
50.80
51.00
-1.00
4
628
09:13:15
50.70
50.80
50.90
-1.10
1
624
09:13:15
50.70
50.80
50.80
-1.20
1
623
09:13:07
50.80
51.10
50.80
-1.20
1
622
09:13:06
50.70
51.00
51.10
-0.90
2
621
09:13:06
50.70
51.00
51.00
-1.00
3
619
09:13:04
50.80
51.00
50.80
-1.20
7
616
09:13:02
50.80
51.00
50.80
-1.20
1
609
09:13:02
50.80
51.00
50.80
-1.20
3
608
09:13:02
50.90
51.00
50.90
-1.10
2
605
09:13:02
50.90
51.00
50.90
-1.10
1
603
09:13:02
50.90
51.00
50.90
-1.10
1
602
09:13:02
50.90
51.00
50.90
-1.10
1
601
09:13:02
50.90
51.00
50.90
-1.10
1
600
09:13:02
50.90
51.00
50.90
-1.10
2
599
09:13:02
51.00
51.10
51.00
-1.00
61
597
09:13:02
51.00
51.10
51.00
-1.00
2
536
09:13:01
51.10
51.20
51.10
-0.90
19
534
09:12:55
51.20
51.30
51.20
-0.80
6
515
09:12:55
51.20
51.30
51.20
-0.80
2
509
09:12:45
51.20
51.40
51.20
-0.80
1
507
09:12:45
51.20
51.30
51.20
-0.80
1
506
09:12:42
51.20
51.40
51.20
-0.80
2
505
09:12:34
51.20
51.40
51.20
-0.80
1
503
09:12:32
51.30
51.40
51.30
-0.70
1
502
09:12:32
51.30
51.40
51.30
-0.70
8
501
09:12:32
51.30
51.40
51.30
-0.70
3
493
09:12:26
51.40
51.50
51.40
-0.60
1
490
09:12:16
51.30
51.40
51.40
-0.60
2
489
09:12:10
51.30
51.40
51.40
-0.60
1
487
09:12:03
51.30
51.40
51.40
-0.60
1
486
09:12:02
51.40
51.70
51.40
-0.60
3
485
09:11:58
51.30
51.60
51.60
-0.40
1
482
09:11:58
51.30
51.60
51.60
-0.40
2
481
09:11:57
51.40
51.70
51.40
-0.60
7
479
09:11:57
51.40
51.70
51.40
-0.60
3
472
09:11:57
51.50
51.80
51.50
-0.50
4
469
09:11:57
51.50
51.80
51.50
-0.50
2
465
09:11:51
51.40
51.70
51.70
-0.30
2
463
09:11:48
51.50
51.80
51.50
-0.50
2
461
09:11:40
51.60
51.80
51.60
-0.40
1
459
09:11:34
51.40
51.50
51.50
-0.50
2
458
09:11:34
51.40
51.50
51.50
-0.50
1
456
09:11:34
51.50
51.80
51.50
-0.50
2
455
09:11:28
51.50
51.80
51.50
-0.50
1
453
09:11:16
51.50
51.80
51.50
-0.50
5
452
09:11:16
51.60
51.80
51.60
-0.40
1
447
09:11:16
51.60
51.80
51.60
-0.40
1
446
09:11:10
51.50
51.80
51.50
-0.50
1
445
09:11:10
51.60
51.80
51.60
-0.40
2
444
09:11:00
51.60
51.80
51.60
-0.40
5
442
09:10:56
51.70
51.80
51.70
-0.30
2
437
09:10:34
51.60
51.80
51.60
-0.40
1
435
09:10:28
51.50
51.60
51.60
-0.40
1
434
09:10:18
51.50
51.60
51.50
-0.50
3
433
09:10:16
51.60
51.70
51.60
-0.40
1
430
09:10:10
51.60
51.70
51.60
-0.40
3
429
09:10:07
51.50
51.70
51.50
-0.50
1
426
09:09:51
51.50
51.80
51.50
-0.50
11
425
09:09:49
51.50
51.80
51.50
-0.50
1
414
09:09:44
51.60
51.80
51.60
-0.40
3
413
09:09:25
51.60
51.80
51.60
-0.40
1
410
09:09:11
51.60
51.80
51.80
-0.20
1
409
09:09:08
51.70
51.90
51.70
-0.30
4
408
09:09:06
51.70
51.90
51.90
-0.10
1
404
09:09:02
51.70
51.90
51.70
-0.30
1
403
09:08:47
51.90
52.00
51.90
-0.10
2
402
09:08:47
51.70
51.80
51.90
-0.10
2
400
09:08:47
51.70
51.80
51.80
-0.20
1
398
09:08:28
51.70
51.90
51.90
-0.10
1
397
09:08:25
51.80
52.00
51.80
-0.20
5
396
09:07:58
51.70
51.90
51.90
-0.10
2
391
09:07:54
51.70
51.90
51.90
-0.10
1
389
09:07:49
51.70
51.90
51.90
-0.10
1
388
09:07:46
51.80
51.90
51.80
-0.20
1
387
09:07:45
51.80
51.90
51.80
-0.20
1
386
09:07:41
51.80
52.00
51.80
-0.20
5
385
09:07:31
51.80
51.90
51.90
-0.10
5
380
09:07:31
51.70
51.90
51.90
-0.10
1
375
09:07:26
51.70
51.90
51.70
-0.30
1
374
09:07:21
51.50
51.70
51.70
-0.30
6
373
09:07:12
51.50
51.60
51.50
-0.50
1
367
09:07:11
51.50
51.60
51.50
-0.50
4
366
09:07:11
51.50
51.70
51.50
-0.50
3
362
09:07:05
51.50
51.70
51.70
-0.30
1
359
09:07:01
51.60
51.70
51.60
-0.40
3
358
09:06:59
51.70
51.90
51.70
-0.30
3
355
09:06:51
51.90
52.00
51.90
-0.10
1
352
09:06:48
51.70
51.90
51.90
-0.10
1
351
09:06:46
51.80
52.00
51.80
-0.20
1
350
09:06:28
51.90
52.00
51.90
-0.10
3
349
09:06:26
52.00
52.10
52.00
0
1
346
09:06:22
51.90
52.00
52.00
0
1
345
09:06:17
52.00
52.10
51.90
-0.10
5
344
09:06:17
52.00
52.10
52.00
0
4
339
09:06:07
52.10
52.20
52.10
+0.10
1
335
09:06:06
52.00
52.10
52.10
+0.10
1
334
09:05:53
51.90
52.10
52.10
+0.10
1
333
09:05:47
52.00
52.10
52.00
0
1
332
09:05:47
51.90
52.00
52.00
0
1
331
09:05:43
51.90
52.10
51.90
-0.10
1
330
09:05:42
52.00
52.10
52.00
0
2
329
09:05:38
51.90
52.10
52.10
+0.10
1
327
09:05:34
51.80
52.00
52.00
0
1
326
09:05:22
51.60
51.70
51.70
-0.30
1
325
09:05:22
51.60
51.70
51.70
-0.30
2
324
09:05:07
51.50
51.70
51.50
-0.50
2
322
09:05:01
51.50
51.60
51.50
-0.50
6
320
09:05:01
51.50
51.70
51.50
-0.50
4
314
09:04:58
51.60
51.70
51.60
-0.40
2
310
09:04:58
51.60
51.70
51.60
-0.40
1
308
09:04:44
51.70
51.80
51.70
-0.30
1
307
09:04:44
51.70
51.90
51.70
-0.30
6
306
09:04:33
51.70
51.80
51.80
-0.20
1
300
09:04:08
51.70
51.80
51.70
-0.30
1
299
09:04:07
51.70
51.80
51.60
-0.40
1
298
09:04:07
51.70
51.80
51.70
-0.30
1
297
09:03:58
51.70
51.80
51.70
-0.30
1
296
09:03:57
51.70
51.80
51.70
-0.30
1
295
09:03:57
51.60
51.80
51.80
-0.20
2
294
09:03:57
51.70
51.80
51.70
-0.30
1
292
09:03:55
51.60
51.70
51.70
-0.30
3
291
09:03:48
51.50
51.70
51.70
-0.30
1
288
09:03:46
51.50
51.60
51.60
-0.40
1
287
09:03:43
51.60
51.70
51.60
-0.40
2
286
09:03:22
51.60
51.70
51.60
-0.40
1
284
09:03:15
51.70
51.80
51.70
-0.30
2
283
09:03:14
51.80
51.90
51.80
-0.20
1
281
09:03:07
51.70
51.90
51.90
-0.10
1
280
09:03:06
51.80
52.00
51.80
-0.20
4
279
09:03:04
51.90
52.00
51.90
-0.10
7
275
09:03:03
52.00
52.20
52.00
0
18
268
09:03:03
52.10
52.30
52.10
+0.10
6
250
09:03:00
52.10
52.20
52.30
+0.30
7
244
09:03:00
52.10
52.20
52.20
+0.20
3
237
09:03:00
52.20
52.30
52.20
+0.20
1
234
09:02:57
52.10
52.20
52.20
+0.20
1
233
09:02:54
52.20
52.30
52.20
+0.20
1
232
09:02:53
52.30
52.40
52.30
+0.30
1
231
09:02:53
52.30
52.40
52.30
+0.30
1
230
09:02:53
52.10
52.30
52.30
+0.30
4
229
09:02:53
52.20
52.30
52.20
+0.20
1
225
09:02:49
52.20
52.30
52.20
+0.20
3
224
09:02:48
52.10
52.20
52.20
+0.20
1
221
09:02:47
52.10
52.30
52.10
+0.10
1
220
09:02:46
52.10
52.20
52.20
+0.20
1
219
09:02:46
52.20
52.30
52.20
+0.20
6
218
09:02:40
52.10
52.20
52.20
+0.20
5
212
09:02:33
52.00
52.10
52.10
+0.10
1
207
09:02:26
51.90
52.00
52.00
0
9
206
09:02:26
51.90
52.00
52.00
0
1
197
09:02:20
51.90
52.00
52.00
0
1
196
09:02:18
51.90
52.00
52.00
0
1
195
09:02:07
52.00
52.10
52.00
0
5
194
09:02:07
52.00
52.20
52.00
0
4
189
09:02:07
52.10
52.20
52.10
+0.10
1
185
09:02:03
52.10
52.20
52.10
+0.10
1
184
09:02:03
52.10
52.20
52.10
+0.10
1
183
09:02:02
52.10
52.20
52.10
+0.10
3
182
09:01:58
52.10
52.20
52.10
+0.10
1
179
09:01:58
52.00
52.10
52.10
+0.10
2
178
09:01:57
52.00
52.10
52.10
+0.10
1
176
09:01:49
52.10
52.20
52.10
+0.10
1
175
09:01:48
52.00
52.20
52.00
0
4
174
09:01:48
52.00
52.10
52.00
0
1
170
09:01:48
52.00
52.20
52.00
0
10
169
09:01:45
52.10
52.20
52.10
+0.10
1
159
09:01:43
52.00
52.20
52.00
0
1
158
09:01:42
51.90
52.00
52.00
0
2
157
09:01:37
51.80
51.90
51.90
-0.10
3
155
09:01:31
51.80
52.00
51.80
-0.20
1
152
09:01:30
51.70
51.90
51.90
-0.10
7
151
09:01:30
51.70
51.80
51.80
-0.20
1
144
09:01:28
51.60
51.70
51.70
-0.30
1
143
09:01:25
51.40
51.50
51.50
-0.50
1
142
09:01:24
51.50
51.70
51.50
-0.50
2
141
09:01:24
51.50
51.70
51.50
-0.50
3
139
09:01:24
51.70
51.80
51.70
-0.30
4
136
09:01:24
51.70
51.80
51.70
-0.30
1
132
09:01:22
51.80
51.90
51.80
-0.20
2
131
09:01:18
51.80
51.90
51.80
-0.20
1
129
09:01:18
51.60
51.80
51.80
-0.20
8
128
09:01:17
51.60
51.80
51.60
-0.40
2
120
09:01:10
51.60
51.70
51.70
-0.30
1
118
09:01:10
51.60
51.70
51.70
-0.30
1
117
09:01:10
51.50
51.70
51.70
-0.30
3
116
09:01:08
51.50
51.70
51.40
-0.60
2
113
09:01:08
51.50
51.70
51.50
-0.50
5
111
09:01:07
51.50
51.60
51.60
-0.40
1
106
09:00:57
51.50
51.70
51.50
-0.50
1
105
09:00:56
51.60
51.70
51.60
-0.40
1
104
09:00:52
51.60
51.70
51.70
-0.30
1
103
09:00:47
51.60
51.80
51.60
-0.40
1
102
09:00:45
51.50
51.80
51.80
-0.20
1
101
09:00:40
51.40
51.60
51.60
-0.40
1
100
09:00:38
51.40
51.60
51.60
-0.40
2
99
09:00:36
51.50
51.60
51.50
-0.50
1
97
09:00:31
51.30
51.60
51.60
-0.40
1
96
09:00:27
51.40
51.60
51.40
-0.60
1
95
09:00:27
51.40
51.60
51.40
-0.60
1
94
09:00:25
51.50
51.70
51.50
-0.50
1
93
09:00:22
51.50
51.80
51.50
-0.50
1
92
09:00:19
51.50
51.70
51.80
-0.20
1
91
09:00:19
51.50
51.70
51.70
-0.30
1
90
09:00:17
51.50
51.70
51.70
-0.30
2
89
09:00:14
51.30
51.50
51.50
-0.50
3
87
09:00:14
51.30
51.40
51.40
-0.60
2
84
09:00:14
--
--
51.30
-0.70
82
82
其他人也逛...
麥當勞勁辣鷄腿堡 好禮即享券
麥當勞豬肉滿福堡 好禮即享券
Samsung Galaxy S26 Ultra (12G/256G)
摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券
家樂福100元好禮即享券(餘額型)
Apple iPhone 17 Pro (256G)
舒潔 厚三層抽取衛生紙 竹炭萃取 94抽X30包
SHISEIDO資生堂 百優精純乳霜(75ml)
Panasonic 國際牌 11公升清淨除濕機F-Y22PN
Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠
Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬 錶殼搭配 淡胭粉色運動錶帶
MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD
MyCard 5000點虛擬點數卡
Apple Watch SE 3 GPS 40mm 星光色 鋁金屬錶殼 搭配 星光色 運動錶帶
POCO X8 Pro 8G/256G
個股名稱
環球晶4月每股純益達8.85元 Si...
新台幣重貶1.05角 收31.65元
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
‧
遠傳攜手Amazon Leo 中華電：...
‧
元太COMPUTEX秀數位相框 推個...
‧
友通：接單強勁拚雙位數成長 ...
更多
加密貨幣
比特幣
BTC
76841.18
-585.16
-0.76%
以太幣
ETH
2114.22
-13.46
-0.63%
瑞波幣
XRP
1.36
-0.04
-2.92%
比特幣現金
BCH
370.06
-34.48
-8.52%
萊特幣
LTC
54.33
-0.23
-0.43%
卡達幣
ADA
0.248881
0.00
-1.19%
波場幣
TRX
0.355990
0.00
0.16%
恆星幣
XLM
0.143746
-0.01
-3.68%
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。
