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
莊翠雲：新青安違規案8600件 追回利息補貼逾1.5億
熱門
[公告] 耀勝:澄清媒體報導
更新報價
擎亞電子
(8096)
電子通路業
上櫃
50.00
▼-0.10
-0.20%
1.49
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.10
2,980
50.00
2
50.10
40
50.20
51.10
49.50
50.10
+ 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
50.00
50.10
50.00
-0.10
29
2980
13:30:00
50.00
50.10
50.00
-0.10
234
2951
13:24:56
49.95
50.10
50.10
0
4
2717
13:24:46
50.00
50.10
49.95
-0.15
6
2713
13:24:46
50.00
50.10
50.00
-0.10
4
2707
13:24:43
50.00
50.10
50.00
-0.10
2
2703
13:24:18
49.95
50.00
50.00
-0.10
1
2701
13:24:15
50.00
50.10
50.00
-0.10
3
2700
13:24:07
49.95
50.00
50.00
-0.10
1
2697
13:24:00
50.00
50.10
50.00
-0.10
1
2696
13:23:59
50.00
50.10
50.10
0
1
2695
13:23:50
49.95
50.10
50.10
0
1
2694
13:23:50
50.00
50.10
50.00
-0.10
5
2693
13:23:30
49.95
50.00
50.00
-0.10
2
2688
13:23:30
50.00
50.10
50.00
-0.10
3
2686
13:23:23
50.00
50.10
50.00
-0.10
1
2683
13:23:23
50.00
50.10
50.00
-0.10
1
2682
13:23:23
50.00
50.10
50.00
-0.10
1
2681
13:23:21
50.00
50.10
50.00
-0.10
1
2680
13:23:18
50.00
50.10
50.00
-0.10
3
2679
13:23:10
50.00
50.10
50.00
-0.10
2
2676
13:23:10
49.95
50.00
50.00
-0.10
4
2674
13:23:10
50.00
50.10
49.95
-0.15
7
2670
13:23:10
50.00
50.10
50.00
-0.10
13
2663
13:23:06
50.00
50.10
50.00
-0.10
1
2650
13:22:54
50.00
50.10
50.00
-0.10
1
2649
13:22:37
50.00
50.10
50.10
0
4
2648
13:22:37
50.00
50.10
50.00
-0.10
1
2644
13:22:17
49.95
50.00
50.00
-0.10
7
2643
13:22:14
49.95
50.00
50.00
-0.10
1
2636
13:22:09
50.00
50.10
50.00
-0.10
1
2635
13:22:04
50.00
50.10
50.00
-0.10
1
2634
13:22:02
50.00
50.10
50.00
-0.10
3
2633
13:21:53
50.00
50.10
50.00
-0.10
1
2630
13:21:44
50.00
50.10
50.00
-0.10
1
2629
13:21:44
50.00
50.10
50.00
-0.10
1
2628
13:21:31
50.00
50.10
50.00
-0.10
2
2627
13:21:26
50.00
50.10
50.00
-0.10
1
2625
13:21:23
50.00
50.10
50.00
-0.10
2
2624
13:21:21
50.00
50.10
50.00
-0.10
1
2622
13:21:12
50.00
50.10
50.00
-0.10
1
2621
13:21:11
50.00
50.10
50.00
-0.10
1
2620
13:20:28
49.95
50.00
50.00
-0.10
17
2619
13:20:27
49.95
50.00
49.95
-0.15
2
2602
13:20:05
49.95
50.00
49.95
-0.15
2
2600
13:19:51
49.95
50.00
49.95
-0.15
2
2598
13:19:51
49.95
50.00
49.95
-0.15
1
2596
13:19:46
49.95
50.00
49.95
-0.15
2
2595
13:19:38
49.95
50.00
50.00
-0.10
1
2593
13:19:00
49.95
50.00
49.95
-0.15
1
2592
13:18:52
49.95
50.10
50.10
0
1
2591
13:18:40
49.95
50.00
50.00
-0.10
1
2590
13:18:30
49.95
50.00
50.00
-0.10
1
2589
13:18:09
49.95
50.00
50.00
-0.10
1
2588
13:17:41
49.95
50.00
50.00
-0.10
4
2587
13:17:41
50.00
50.10
50.00
-0.10
2
2583
13:17:37
49.95
50.00
50.00
-0.10
3
2581
13:17:37
49.95
50.00
49.95
-0.15
1
2578
13:17:22
49.95
50.00
50.00
-0.10
1
2577
13:17:21
50.00
50.10
50.00
-0.10
1
2576
13:17:16
50.00
50.10
50.00
-0.10
20
2575
13:17:16
50.00
50.10
50.00
-0.10
2
2555
13:16:47
50.10
50.20
50.10
0
14
2553
13:16:47
50.10
50.20
50.10
0
1
2539
13:16:44
50.10
50.20
50.10
0
1
2538
13:16:43
50.10
50.20
50.10
0
1
2537
13:16:41
50.10
50.20
50.10
0
3
2536
13:16:14
50.10
50.20
50.10
0
1
2533
13:16:13
50.10
50.20
50.10
0
1
2532
13:15:15
50.00
50.10
50.10
0
1
2531
13:14:54
50.00
50.10
50.10
0
2
2530
13:14:54
50.00
50.10
50.10
0
1
2528
13:14:48
50.00
50.10
50.10
0
1
2527
13:14:48
50.00
50.10
50.10
0
4
2526
13:14:45
50.00
50.10
50.10
0
10
2522
13:14:45
50.00
50.10
50.10
0
1
2512
13:14:03
50.00
50.20
50.00
-0.10
1
2511
13:13:51
50.00
50.20
50.20
+0.10
1
2510
13:12:27
50.00
50.10
50.10
0
4
2509
13:12:27
50.10
50.20
50.10
0
2
2505
13:12:27
50.00
50.10
50.10
0
2
2503
13:12:12
50.00
50.10
50.10
0
12
2501
13:12:12
50.00
50.10
50.00
-0.10
1
2489
13:11:19
50.00
50.10
50.10
0
2
2488
13:11:19
50.00
50.10
50.10
0
2
2486
13:11:19
50.10
50.20
50.10
0
1
2484
13:11:12
50.10
50.20
50.10
0
2
2483
13:11:08
50.10
50.20
50.10
0
6
2481
13:11:03
50.10
50.20
50.10
0
1
2475
13:10:50
50.10
50.20
50.10
0
3
2474
13:10:20
50.10
50.20
50.10
0
2
2471
13:10:18
50.10
50.20
50.10
0
3
2469
13:10:15
50.10
50.20
50.10
0
1
2466
13:09:32
50.10
50.20
50.10
0
1
2465
13:09:32
50.10
50.20
50.10
0
2
2464
13:09:17
50.10
50.20
50.10
0
1
2462
13:08:51
50.10
50.20
50.10
0
1
2461
13:08:18
50.10
50.20
50.10
0
1
2460
13:08:11
50.10
50.20
50.10
0
1
2459
13:07:33
50.20
50.30
50.20
+0.10
1
2458
13:07:32
50.20
50.30
50.20
+0.10
1
2457
13:07:32
50.20
50.30
50.20
+0.10
1
2456
13:07:28
50.20
50.30
50.20
+0.10
1
2455
13:07:18
50.20
50.30
50.20
+0.10
1
2454
13:07:01
50.10
50.20
50.20
+0.10
10
2453
13:06:41
50.10
50.20
50.20
+0.10
1
2443
13:05:47
50.20
50.30
50.20
+0.10
1
2442
13:05:44
50.20
50.30
50.20
+0.10
1
2441
13:05:41
50.20
50.30
50.20
+0.10
2
2440
13:05:38
50.20
50.30
50.20
+0.10
1
2438
13:04:42
50.20
50.30
50.30
+0.20
1
2437
13:04:38
50.20
50.30
50.20
+0.10
1
2436
13:04:32
50.20
50.30
50.20
+0.10
11
2435
13:04:11
50.20
50.30
50.20
+0.10
1
2424
13:04:08
50.20
50.30
50.20
+0.10
1
2423
13:03:35
50.20
50.40
50.20
+0.10
2
2422
13:03:34
50.30
50.40
50.30
+0.20
1
2420
13:03:34
50.20
50.30
50.30
+0.20
4
2419
13:03:25
50.20
50.30
50.30
+0.20
2
2415
13:02:56
50.20
50.30
50.30
+0.20
1
2413
13:02:46
50.20
50.30
50.20
+0.10
1
2412
13:02:45
50.20
50.30
50.30
+0.20
10
2411
13:02:21
50.20
50.30
50.20
+0.10
2
2401
13:02:07
50.20
50.30
50.30
+0.20
1
2399
13:02:05
50.20
50.30
50.30
+0.20
1
2398
13:02:01
50.20
50.30
50.30
+0.20
1
2397
13:01:59
50.20
50.30
50.30
+0.20
1
2396
13:01:31
50.10
50.20
50.20
+0.10
29
2395
13:01:31
50.10
50.20
50.20
+0.10
4
2366
13:01:28
50.10
50.20
50.10
0
1
2362
13:01:07
50.10
50.20
50.10
0
2
2361
13:00:04
50.10
50.20
50.20
+0.10
1
2359
13:00:03
50.10
50.20
50.20
+0.10
1
2358
12:59:57
50.10
50.20
50.20
+0.10
2
2357
12:59:06
50.20
50.30
50.20
+0.10
1
2355
12:59:06
50.20
50.30
50.20
+0.10
1
2354
12:59:01
50.20
50.30
50.20
+0.10
1
2353
12:58:48
50.10
50.20
50.20
+0.10
1
2352
12:58:30
50.10
50.20
50.20
+0.10
1
2351
12:58:15
50.10
50.20
50.20
+0.10
1
2350
12:58:12
50.10
50.20
50.20
+0.10
3
2349
12:57:56
50.20
50.30
50.20
+0.10
1
2346
12:57:54
50.10
50.20
50.20
+0.10
2
2345
12:57:39
50.00
50.10
50.10
0
1
2343
12:57:39
50.10
50.20
50.10
0
9
2342
12:57:14
50.10
50.20
50.20
+0.10
1
2333
12:57:03
50.10
50.20
50.20
+0.10
2
2332
12:57:03
50.10
50.20
50.20
+0.10
2
2330
12:57:03
50.10
50.20
50.20
+0.10
2
2328
12:57:03
50.10
50.20
50.20
+0.10
2
2326
12:57:03
50.10
50.20
50.20
+0.10
2
2324
12:56:48
50.10
50.20
50.20
+0.10
1
2322
12:56:24
50.10
50.20
50.20
+0.10
2
2321
12:56:19
50.10
50.20
50.20
+0.10
1
2319
12:56:09
50.00
50.10
50.20
+0.10
13
2318
12:56:09
50.00
50.10
50.10
0
11
2305
12:55:56
50.00
50.10
50.10
0
1
2294
12:55:49
50.00
50.10
50.10
0
1
2293
12:55:40
50.00
50.10
50.10
0
1
2292
12:55:38
50.00
50.10
50.10
0
1
2291
12:55:15
49.95
50.00
50.00
-0.10
15
2290
12:55:15
49.95
50.00
50.00
-0.10
2
2275
12:54:03
49.95
50.00
49.95
-0.15
3
2273
12:53:36
49.90
49.95
49.95
-0.15
5
2270
12:53:24
49.90
49.95
49.90
-0.20
1
2265
12:52:14
49.90
49.95
49.90
-0.20
2
2264
12:52:04
49.90
49.95
49.90
-0.20
1
2262
12:51:56
49.90
49.95
49.90
-0.20
1
2261
12:51:36
49.85
49.90
49.90
-0.20
10
2260
12:51:31
49.80
49.85
49.85
-0.25
5
2250
12:50:28
49.80
49.85
49.85
-0.25
1
2245
12:49:44
49.80
49.85
49.85
-0.25
3
2244
12:49:44
49.80
49.85
49.85
-0.25
1
2241
12:47:24
49.80
49.85
49.85
-0.25
8
2240
12:47:03
49.75
49.80
49.80
-0.30
1
2232
12:47:03
49.80
49.85
49.80
-0.30
1
2231
12:47:03
49.75
49.80
49.80
-0.30
1
2230
12:46:39
49.80
49.85
49.80
-0.30
2
2229
12:46:08
49.80
49.85
49.80
-0.30
1
2227
12:45:58
49.75
49.80
49.80
-0.30
1
2226
12:45:25
49.75
49.80
49.80
-0.30
4
2225
12:44:30
49.75
49.80
49.80
-0.30
1
2221
12:44:26
49.75
49.80
49.80
-0.30
1
2220
12:43:05
49.75
49.80
49.80
-0.30
5
2219
12:42:37
49.80
49.85
49.80
-0.30
4
2214
12:42:20
49.80
49.85
49.80
-0.30
1
2210
12:41:50
49.80
49.85
49.80
-0.30
10
2209
12:41:24
49.80
49.85
49.85
-0.25
2
2199
12:41:09
49.80
49.85
49.80
-0.30
1
2197
12:40:55
49.80
49.85
49.80
-0.30
2
2196
12:40:55
49.80
49.85
49.80
-0.30
2
2194
12:40:55
49.80
49.85
49.85
-0.25
1
2192
12:40:35
49.80
49.85
49.80
-0.30
1
2191
12:40:21
49.80
49.85
49.80
-0.30
1
2190
12:39:54
49.85
49.90
49.80
-0.30
5
2189
12:39:54
49.85
49.90
49.85
-0.25
5
2184
12:37:41
49.90
49.95
49.90
-0.20
2
2179
12:37:08
49.90
49.95
49.90
-0.20
4
2177
12:37:08
49.90
49.95
49.90
-0.20
1
2173
12:36:46
49.90
49.95
49.90
-0.20
1
2172
12:36:23
49.90
49.95
49.90
-0.20
1
2171
12:36:12
49.90
49.95
49.90
-0.20
2
2170
12:35:50
49.90
49.95
49.90
-0.20
1
2168
12:35:35
49.90
49.95
49.90
-0.20
1
2167
12:35:17
49.90
49.95
49.90
-0.20
4
2166
12:34:17
49.90
49.95
49.90
-0.20
2
2162
12:32:35
49.90
49.95
49.95
-0.15
2
2160
12:32:23
49.90
49.95
49.95
-0.15
1
2158
12:31:23
49.90
49.95
49.95
-0.15
3
2157
12:30:25
49.90
49.95
49.90
-0.20
1
2154
12:30:03
49.90
49.95
49.95
-0.15
1
2153
12:28:48
49.95
50.00
49.95
-0.15
1
2152
12:28:48
49.95
50.00
49.95
-0.15
2
2151
12:28:42
49.95
50.00
49.95
-0.15
2
2149
12:28:39
49.95
50.00
49.95
-0.15
1
2147
12:28:13
49.95
50.00
49.95
-0.15
1
2146
12:28:08
49.95
50.00
50.00
-0.10
1
2145
12:27:09
49.95
50.00
50.00
-0.10
10
2144
12:26:39
50.00
50.10
50.00
-0.10
1
2134
12:26:18
49.95
50.00
50.00
-0.10
3
2133
12:26:00
49.95
50.00
50.00
-0.10
1
2130
12:25:59
49.95
50.00
50.00
-0.10
2
2129
12:25:22
50.00
50.10
50.00
-0.10
1
2127
12:25:15
49.95
50.00
50.00
-0.10
2
2126
12:25:00
49.95
50.00
50.00
-0.10
1
2124
12:24:46
49.90
49.95
49.95
-0.15
5
2123
12:24:33
49.90
49.95
49.90
-0.20
1
2118
12:24:12
49.80
49.90
49.90
-0.20
14
2117
12:24:12
49.75
49.85
49.85
-0.25
2
2103
12:24:12
49.75
49.85
49.85
-0.25
10
2101
12:23:33
49.80
49.85
49.80
-0.30
1
2091
12:23:22
49.75
49.80
49.80
-0.30
1
2090
12:23:11
49.75
49.80
49.80
-0.30
1
2089
12:23:04
49.80
49.85
49.80
-0.30
1
2088
12:22:49
49.80
49.85
49.80
-0.30
1
2087
12:22:42
49.80
49.85
49.80
-0.30
1
2086
12:22:42
49.80
49.85
49.80
-0.30
1
2085
12:22:42
49.80
49.85
49.80
-0.30
3
2084
12:21:59
49.75
49.80
49.80
-0.30
1
2081
12:21:52
49.75
49.80
49.80
-0.30
3
2080
12:21:40
49.75
49.80
49.80
-0.30
1
2077
12:21:24
49.75
49.80
49.80
-0.30
1
2076
12:21:03
49.70
49.75
49.75
-0.35
1
2075
12:21:01
49.70
49.75
49.75
-0.35
3
2074
12:20:58
49.70
49.75
49.75
-0.35
2
2071
12:20:49
49.70
49.75
49.75
-0.35
1
2069
12:20:37
49.65
49.70
49.70
-0.40
1
2068
12:20:29
49.65
49.70
49.70
-0.40
1
2067
12:20:06
49.65
49.70
49.70
-0.40
1
2066
12:20:02
49.65
49.70
49.65
-0.45
2
2065
12:19:55
49.65
49.70
49.70
-0.40
1
2063
12:19:39
49.65
49.70
49.70
-0.40
5
2062
12:18:47
49.65
49.70
49.65
-0.45
1
2057
12:18:31
49.60
49.65
49.65
-0.45
1
2056
12:18:28
49.60
49.65
49.65
-0.45
1
2055
12:18:24
49.60
49.65
49.65
-0.45
1
2054
12:18:18
49.60
49.65
49.65
-0.45
3
2053
12:18:16
49.60
49.65
49.65
-0.45
1
2050
12:18:12
49.60
49.65
49.65
-0.45
2
2049
12:18:11
49.60
49.65
49.60
-0.50
1
2047
12:17:33
49.60
49.65
49.60
-0.50
2
2046
12:17:09
49.60
49.65
49.65
-0.45
1
2044
12:16:37
49.60
49.65
49.65
-0.45
1
2043
12:15:47
49.60
49.65
49.60
-0.50
2
2042
12:15:18
49.60
49.65
49.60
-0.50
3
2040
12:14:57
49.60
49.65
49.60
-0.50
1
2037
12:14:53
49.60
49.65
49.60
-0.50
1
2036
12:14:24
49.60
49.65
49.60
-0.50
2
2035
12:12:50
49.65
49.70
49.65
-0.45
1
2033
12:12:43
49.65
49.70
49.65
-0.45
12
2032
12:11:49
49.65
49.70
49.65
-0.45
2
2020
12:11:42
49.65
49.70
49.70
-0.40
1
2018
12:11:17
49.65
49.70
49.70
-0.40
1
2017
12:10:51
49.65
49.70
49.70
-0.40
2
2016
12:10:48
49.65
49.70
49.70
-0.40
1
2014
12:08:49
49.60
49.65
49.65
-0.45
5
2013
12:08:35
49.60
49.65
49.60
-0.50
1
2008
12:08:34
49.60
49.65
49.65
-0.45
1
2007
12:08:32
49.60
49.65
49.65
-0.45
1
2006
12:08:23
49.60
49.65
49.65
-0.45
1
2005
12:08:12
49.60
49.65
49.60
-0.50
2
2004
12:08:11
49.60
49.65
49.65
-0.45
2
2002
12:07:24
49.60
49.65
49.65
-0.45
1
2000
12:07:20
49.60
49.65
49.60
-0.50
5
1999
12:07:06
49.60
49.65
49.60
-0.50
1
1994
12:06:43
49.60
49.65
49.60
-0.50
1
1993
12:06:23
49.60
49.65
49.60
-0.50
10
1992
12:06:07
49.60
49.65
49.65
-0.45
1
1982
12:06:02
49.60
49.65
49.60
-0.50
1
1981
12:06:00
49.60
49.65
49.60
-0.50
1
1980
12:05:45
49.60
49.65
49.60
-0.50
1
1979
12:05:03
49.60
49.65
49.60
-0.50
2
1978
12:03:57
49.60
49.65
49.60
-0.50
1
1976
12:03:15
49.60
49.65
49.60
-0.50
10
1975
12:03:10
49.60
49.65
49.60
-0.50
10
1965
12:03:01
49.60
49.65
49.60
-0.50
1
1955
12:02:21
49.60
49.65
49.60
-0.50
1
1954
12:01:34
49.60
49.65
49.60
-0.50
1
1953
12:01:20
49.60
49.65
49.65
-0.45
1
1952
12:01:14
49.60
49.65
49.65
-0.45
1
1951
12:00:54
49.60
49.65
49.60
-0.50
1
1950
12:00:30
49.60
49.65
49.65
-0.45
1
1949
12:00:14
49.60
49.65
49.60
-0.50
1
1948
11:59:11
49.60
49.65
49.65
-0.45
1
1947
11:59:06
49.60
49.65
49.65
-0.45
1
1946
11:57:11
49.60
49.65
49.60
-0.50
1
1945
11:57:06
49.60
49.65
49.60
-0.50
2
1944
11:57:06
49.55
49.60
49.60
-0.50
5
1942
11:56:59
49.55
49.60
49.60
-0.50
1
1937
11:55:34
49.55
49.60
49.55
-0.55
2
1936
11:54:50
49.55
49.60
49.55
-0.55
3
1934
11:54:07
49.55
49.60
49.55
-0.55
1
1931
11:53:55
49.55
49.60
49.55
-0.55
2
1930
11:53:11
49.55
49.60
49.55
-0.55
2
1928
11:53:09
49.55
49.60
49.55
-0.55
1
1926
11:53:07
49.55
49.60
49.55
-0.55
3
1925
11:53:03
49.55
49.60
49.55
-0.55
1
1922
11:52:46
49.55
49.60
49.55
-0.55
1
1921
11:52:43
49.55
49.60
49.55
-0.55
18
1920
11:52:34
49.55
49.60
49.55
-0.55
2
1902
11:52:06
49.55
49.60
49.55
-0.55
3
1900
11:51:40
49.55
49.60
49.60
-0.50
1
1897
11:51:15
49.55
49.60
49.60
-0.50
1
1896
11:51:02
49.55
49.65
49.55
-0.55
1
1895
11:50:35
49.55
49.60
49.60
-0.50
1
1894
11:50:30
49.55
49.60
49.60
-0.50
1
1893
11:50:15
49.55
49.60
49.55
-0.55
3
1892
11:49:57
49.55
49.60
49.60
-0.50
1
1889
11:49:41
49.55
49.60
49.60
-0.50
1
1888
11:49:36
49.55
49.60
49.60
-0.50
1
1887
11:49:23
49.55
49.60
49.60
-0.50
2
1886
11:49:14
49.55
49.60
49.60
-0.50
1
1884
11:49:06
49.55
49.60
49.60
-0.50
5
1883
11:48:46
49.55
49.60
49.60
-0.50
1
1878
11:48:45
49.55
49.60
49.60
-0.50
2
1877
11:48:12
49.55
49.60
49.60
-0.50
1
1875
11:48:12
49.55
49.60
49.55
-0.55
1
1874
11:48:12
49.55
49.60
49.55
-0.55
10
1873
11:47:17
49.60
49.65
49.60
-0.50
16
1863
11:47:17
49.60
49.65
49.60
-0.50
18
1847
11:47:07
49.60
49.65
49.60
-0.50
1
1829
11:46:41
49.60
49.65
49.65
-0.45
1
1828
11:46:37
49.60
49.65
49.65
-0.45
1
1827
11:45:28
49.65
49.70
49.65
-0.45
1
1826
11:45:23
49.60
49.65
49.65
-0.45
1
1825
11:45:01
49.60
49.65
49.65
-0.45
1
1824
11:44:56
49.60
49.65
49.65
-0.45
2
1823
11:44:55
49.65
49.70
49.65
-0.45
1
1821
11:44:55
49.65
49.70
49.65
-0.45
1
1820
11:44:47
49.65
49.70
49.65
-0.45
2
1819
11:44:41
49.65
49.70
49.65
-0.45
3
1817
11:44:41
49.65
49.70
49.65
-0.45
1
1814
11:44:09
49.60
49.65
49.65
-0.45
1
1813
11:44:06
49.60
49.65
49.65
-0.45
1
1812
11:44:00
49.65
49.70
49.65
-0.45
2
1811
11:44:00
49.65
49.70
49.65
-0.45
5
1809
11:43:55
49.65
49.70
49.65
-0.45
2
1804
11:43:48
49.65
49.70
49.65
-0.45
1
1802
11:43:00
49.60
49.65
49.65
-0.45
1
1801
11:43:00
49.60
49.65
49.65
-0.45
1
1800
11:42:52
49.60
49.65
49.65
-0.45
1
1799
11:42:47
49.60
49.65
49.65
-0.45
1
1798
11:42:47
49.60
49.65
49.65
-0.45
1
1797
11:42:45
49.60
49.65
49.65
-0.45
2
1796
11:42:43
49.60
49.65
49.65
-0.45
1
1794
11:42:40
49.60
49.65
49.65
-0.45
1
1793
11:42:28
49.60
49.65
49.65
-0.45
2
1792
11:42:26
49.60
49.65
49.65
-0.45
1
1790
11:42:02
49.55
49.60
49.60
-0.50
2
1789
11:42:00
49.55
49.60
49.60
-0.50
1
1787
11:41:43
49.55
49.60
49.60
-0.50
2
1786
11:41:20
49.55
49.60
49.60
-0.50
1
1784
11:41:11
49.55
49.60
49.60
-0.50
1
1783
11:41:09
49.55
49.60
49.60
-0.50
1
1782
11:41:07
49.55
49.60
49.60
-0.50
1
1781
11:40:48
49.55
49.60
49.60
-0.50
1
1780
11:40:44
49.55
49.60
49.60
-0.50
1
1779
11:40:12
49.55
49.65
49.55
-0.55
6
1778
11:39:53
49.60
49.65
49.60
-0.50
2
1772
11:39:32
49.60
49.65
49.60
-0.50
1
1770
11:39:12
49.60
49.70
49.60
-0.50
6
1769
11:38:44
49.60
49.70
49.70
-0.40
1
1763
11:38:29
49.65
49.70
49.65
-0.45
1
1762
11:38:28
49.60
49.65
49.65
-0.45
1
1761
11:38:23
49.60
49.65
49.65
-0.45
1
1760
11:38:07
49.65
49.70
49.65
-0.45
1
1759
11:38:01
49.60
49.65
49.65
-0.45
1
1758
11:37:46
49.60
49.65
49.65
-0.45
1
1757
11:37:36
49.65
49.70
49.65
-0.45
4
1756
11:37:36
49.60
49.65
49.65
-0.45
1
1752
11:37:34
49.60
49.65
49.65
-0.45
3
1751
11:37:25
49.65
49.70
49.65
-0.45
1
1748
11:37:25
49.65
49.70
49.65
-0.45
1
1747
11:37:11
49.65
49.70
49.65
-0.45
1
1746
11:36:36
49.60
49.70
49.70
-0.40
1
1745
11:36:20
49.60
49.70
49.70
-0.40
2
1744
11:36:18
49.60
49.70
49.60
-0.50
1
1742
11:36:16
49.55
49.60
49.60
-0.50
1
1741
11:36:12
49.55
49.60
49.60
-0.50
1
1740
11:35:57
49.50
49.55
49.55
-0.55
2
1739
11:35:55
49.50
49.55
49.55
-0.55
1
1737
11:35:42
49.50
49.60
49.50
-0.60
1
1736
11:35:41
49.55
49.60
49.55
-0.55
2
1735
11:35:40
49.55
49.60
49.55
-0.55
1
1733
11:35:30
49.50
49.60
49.50
-0.60
1
1732
11:35:26
49.55
49.60
49.50
-0.60
10
1731
11:35:26
49.55
49.60
49.55
-0.55
1
1721
11:35:26
49.50
49.60
49.50
-0.60
43
1720
11:35:24
49.50
49.55
49.50
-0.60
2
1677
11:35:23
49.50
49.55
49.50
-0.60
1
1675
11:35:14
49.50
49.55
49.55
-0.55
1
1674
11:35:10
49.50
49.55
49.55
-0.55
1
1673
11:35:08
49.50
49.55
49.55
-0.55
10
1672
11:35:05
49.50
49.55
49.55
-0.55
1
1662
11:34:56
49.55
49.60
49.55
-0.55
7
1661
11:34:52
49.55
49.60
49.55
-0.55
1
1654
11:34:39
49.55
49.70
49.55
-0.55
1
1653
11:34:37
49.60
49.70
49.60
-0.50
7
1652
11:34:37
49.65
49.75
49.65
-0.45
5
1645
11:34:37
49.70
49.75
49.70
-0.40
11
1640
11:34:32
49.70
49.80
49.70
-0.40
2
1629
11:34:16
49.70
49.80
49.70
-0.40
1
1627
11:34:08
49.75
49.80
49.75
-0.35
1
1626
11:34:06
49.75
49.80
49.75
-0.35
2
1625
11:33:51
49.75
49.80
49.75
-0.35
1
1623
11:33:49
49.75
49.80
49.75
-0.35
2
1622
11:33:37
49.75
49.80
49.75
-0.35
2
1620
11:33:37
49.75
49.80
49.80
-0.30
4
1618
11:33:31
49.75
49.80
49.75
-0.35
1
1614
11:33:29
49.75
49.80
49.75
-0.35
1
1613
11:33:19
49.75
49.80
49.75
-0.35
1
1612
11:33:19
49.75
49.80
49.75
-0.35
2
1611
11:33:18
49.75
49.80
49.75
-0.35
1
1609
11:33:18
49.75
49.80
49.75
-0.35
1
1608
11:33:15
49.75
49.80
49.80
-0.30
1
1607
11:33:15
49.75
49.80
49.80
-0.30
1
1606
11:33:12
49.75
49.80
49.80
-0.30
1
1605
11:33:09
49.75
49.80
49.80
-0.30
1
1604
11:33:02
49.75
49.80
49.75
-0.35
1
1603
11:32:58
49.80
49.85
49.75
-0.35
1
1602
11:32:58
49.80
49.85
49.80
-0.30
1
1601
11:32:58
49.80
49.85
49.80
-0.30
1
1600
11:32:58
49.80
49.85
49.80
-0.30
1
1599
11:32:50
49.80
49.85
49.80
-0.30
1
1598
11:32:20
49.75
49.90
49.75
-0.35
1
1597
11:32:20
49.80
49.90
49.80
-0.30
27
1596
11:32:20
49.85
49.95
49.80
-0.30
2
1569
11:32:20
49.85
49.95
49.85
-0.25
14
1567
11:32:20
49.90
49.95
49.90
-0.20
45
1553
11:32:20
49.90
49.95
49.95
-0.15
1
1508
11:31:47
49.95
50.00
49.95
-0.15
18
1507
11:31:26
49.95
50.00
49.95
-0.15
1
1489
11:31:13
49.95
50.00
49.95
-0.15
2
1488
11:31:00
49.95
50.00
49.95
-0.15
2
1486
11:30:28
49.95
50.00
49.95
-0.15
2
1484
11:30:23
49.95
50.00
49.95
-0.15
10
1482
11:30:20
49.95
50.00
49.95
-0.15
1
1472
11:30:10
49.95
50.00
50.00
-0.10
1
1471
11:29:40
49.95
50.00
49.95
-0.15
1
1470
11:29:17
49.95
50.00
50.00
-0.10
3
1469
11:29:15
49.95
50.00
49.95
-0.15
1
1466
11:29:14
49.95
50.00
50.00
-0.10
1
1465
11:29:12
49.95
50.00
50.00
-0.10
1
1464
11:28:43
49.95
50.00
50.00
-0.10
1
1463
11:28:41
50.00
50.10
50.00
-0.10
12
1462
11:28:41
50.00
50.10
50.00
-0.10
7
1450
11:28:40
50.00
50.10
50.00
-0.10
3
1443
11:28:40
50.00
50.10
50.00
-0.10
9
1440
11:28:40
50.00
50.10
50.00
-0.10
36
1431
11:28:40
50.00
50.10
50.00
-0.10
17
1395
11:28:40
50.00
50.10
50.00
-0.10
4
1378
11:28:40
50.00
50.10
50.00
-0.10
10
1374
11:28:40
50.00
50.10
50.00
-0.10
2
1364
11:28:39
50.10
50.20
50.10
0
1
1362
11:28:16
50.10
50.20
50.10
0
1
1361
11:27:55
50.10
50.20
50.10
0
2
1360
11:27:18
50.10
50.20
50.20
+0.10
1
1358
11:26:51
50.00
50.10
50.10
0
1
1357
11:26:40
50.00
50.10
50.10
0
4
1356
11:26:17
50.00
50.10
50.10
0
1
1352
11:25:50
50.00
50.10
50.10
0
1
1351
11:25:47
50.00
50.10
50.00
-0.10
1
1350
11:25:36
50.00
50.10
50.00
-0.10
2
1349
11:25:27
50.00
50.10
50.10
0
2
1347
11:25:22
50.00
50.10
50.10
0
1
1345
11:25:18
50.00
50.10
50.10
0
1
1344
11:25:13
50.10
50.20
50.10
0
23
1343
11:24:09
50.10
50.20
50.10
0
1
1320
11:23:57
50.10
50.20
50.10
0
9
1319
11:23:55
50.10
50.20
50.10
0
1
1310
11:23:45
50.10
50.20
50.10
0
2
1309
11:23:13
50.10
50.20
50.10
0
1
1307
11:22:36
50.10
50.20
50.10
0
2
1306
11:22:34
50.10
50.20
50.10
0
1
1304
11:21:33
50.10
50.20
50.10
0
1
1303
11:21:00
50.10
50.20
50.20
+0.10
1
1302
11:20:35
50.10
50.20
50.20
+0.10
2
1301
11:20:32
50.10
50.20
50.20
+0.10
2
1299
11:20:01
50.10
50.20
50.20
+0.10
1
1297
11:19:14
50.20
50.30
50.20
+0.10
22
1296
11:18:56
50.20
50.30
50.20
+0.10
1
1274
11:18:45
50.20
50.30
50.30
+0.20
1
1273
11:17:48
50.20
50.30
50.30
+0.20
1
1272
11:17:32
50.20
50.30
50.30
+0.20
1
1271
11:17:17
50.20
50.30
50.30
+0.20
1
1270
11:17:03
50.20
50.30
50.30
+0.20
1
1269
11:16:29
50.30
50.40
50.30
+0.20
1
1268
11:16:29
50.20
50.30
50.30
+0.20
1
1267
11:16:02
50.20
50.30
50.30
+0.20
1
1266
11:15:58
50.20
50.30
50.30
+0.20
2
1265
11:15:34
50.20
50.30
50.30
+0.20
1
1263
11:15:13
50.30
50.40
50.30
+0.20
1
1262
11:15:13
50.20
50.30
50.30
+0.20
1
1261
11:15:11
50.20
50.30
50.30
+0.20
1
1260
11:15:10
50.20
50.30
50.20
+0.10
2
1259
11:15:09
50.20
50.30
50.30
+0.20
1
1257
11:15:00
50.20
50.30
50.30
+0.20
1
1256
11:14:39
50.30
50.40
50.30
+0.20
3
1255
11:14:36
50.30
50.40
50.30
+0.20
1
1252
11:14:36
50.30
50.40
50.30
+0.20
2
1251
11:14:27
50.30
50.40
50.30
+0.20
1
1249
11:14:26
50.20
50.30
50.30
+0.20
1
1248
11:14:12
50.30
50.40
50.30
+0.20
10
1247
11:14:12
50.30
50.40
50.30
+0.20
12
1237
11:13:03
50.30
50.40
50.30
+0.20
1
1225
11:12:53
50.30
50.40
50.30
+0.20
1
1224
11:12:19
50.30
50.40
50.40
+0.30
1
1223
11:11:49
50.30
50.40
50.40
+0.30
1
1222
11:11:39
50.30
50.40
50.40
+0.30
2
1221
11:11:30
50.30
50.40
50.40
+0.30
1
1219
11:11:23
50.30
50.40
50.40
+0.30
1
1218
11:11:10
50.30
50.40
50.40
+0.30
1
1217
11:11:01
50.30
50.40
50.40
+0.30
1
1216
11:10:28
50.30
50.50
50.50
+0.40
1
1215
11:10:28
50.30
50.40
50.40
+0.30
7
1214
11:09:48
50.30
50.40
50.40
+0.30
1
1207
11:09:43
50.30
50.40
50.40
+0.30
1
1206
11:08:57
50.30
50.40
50.40
+0.30
1
1205
11:08:44
50.30
50.40
50.40
+0.30
1
1204
11:08:12
50.30
50.40
50.40
+0.30
1
1203
11:08:09
50.30
50.40
50.40
+0.30
1
1202
11:07:55
50.30
50.40
50.40
+0.30
6
1201
11:07:47
50.30
50.40
50.40
+0.30
1
1195
11:07:44
50.30
50.40
50.40
+0.30
1
1194
11:07:28
50.30
50.40
50.40
+0.30
2
1193
11:07:25
50.30
50.40
50.40
+0.30
1
1191
11:07:11
50.30
50.40
50.40
+0.30
2
1190
11:06:49
50.30
50.40
50.40
+0.30
1
1188
11:06:29
50.30
50.40
50.40
+0.30
1
1187
11:06:19
50.30
50.40
50.40
+0.30
1
1186
11:05:55
50.30
50.40
50.40
+0.30
1
1185
11:05:48
50.30
50.40
50.40
+0.30
1
1184
11:05:35
50.40
50.50
50.40
+0.30
6
1183
11:03:55
50.50
50.60
50.50
+0.40
1
1177
11:03:43
50.50
50.60
50.50
+0.40
1
1176
11:02:28
50.50
50.60
50.50
+0.40
11
1175
10:59:32
50.50
50.60
50.50
+0.40
4
1164
10:57:23
50.50
50.60
50.50
+0.40
2
1160
10:56:41
50.50
50.60
50.50
+0.40
1
1158
10:54:49
50.50
50.60
50.60
+0.50
1
1157
10:54:43
50.50
50.60
50.60
+0.50
1
1156
10:53:29
50.40
50.50
50.50
+0.40
18
1155
10:52:44
50.40
50.50
50.40
+0.30
2
1137
10:51:04
50.40
50.50
50.50
+0.40
1
1135
10:50:17
50.40
50.50
50.50
+0.40
1
1134
10:50:01
50.40
50.50
50.40
+0.30
1
1133
10:49:46
50.40
50.50
50.50
+0.40
1
1132
10:49:17
50.40
50.50
50.40
+0.30
1
1131
10:48:11
50.40
50.50
50.40
+0.30
1
1130
10:46:08
50.40
50.50
50.50
+0.40
1
1129
10:45:20
50.30
50.50
50.30
+0.20
1
1128
10:45:03
50.30
50.50
50.30
+0.20
1
1127
10:44:10
50.30
50.50
50.30
+0.20
1
1126
10:43:26
50.30
50.40
50.40
+0.30
2
1125
10:43:25
50.30
50.40
50.40
+0.30
1
1123
10:43:15
50.30
50.40
50.30
+0.20
2
1122
10:43:10
50.40
50.50
50.40
+0.30
1
1120
10:43:09
50.40
50.50
50.40
+0.30
1
1119
10:42:44
50.40
50.50
50.40
+0.30
3
1118
10:41:45
50.40
50.50
50.50
+0.40
1
1115
10:39:31
50.40
50.50
50.50
+0.40
1
1114
10:39:17
50.40
50.50
50.50
+0.40
1
1113
10:38:41
50.40
50.50
50.50
+0.40
1
1112
10:37:20
50.30
50.40
50.40
+0.30
10
1111
10:36:47
50.30
50.40
50.40
+0.30
1
1101
10:36:21
50.40
50.50
50.40
+0.30
5
1100
10:36:21
50.40
50.50
50.50
+0.40
1
1095
10:35:26
50.40
50.50
50.50
+0.40
1
1094
10:35:18
50.30
50.40
50.40
+0.30
3
1093
10:33:41
50.20
50.30
50.30
+0.20
4
1090
10:33:39
50.20
50.30
50.30
+0.20
1
1086
10:33:24
50.20
50.30
50.30
+0.20
2
1085
10:33:21
50.20
50.30
50.20
+0.10
2
1083
10:33:21
50.20
50.30
50.20
+0.10
2
1081
10:33:21
50.20
50.30
50.20
+0.10
2
1079
10:33:21
50.20
50.30
50.20
+0.10
2
1077
10:33:21
50.20
50.30
50.20
+0.10
2
1075
10:33:16
50.20
50.30
50.30
+0.20
1
1073
10:33:08
50.20
50.30
50.30
+0.20
10
1072
10:32:21
50.20
50.30
50.30
+0.20
1
1062
10:32:04
50.20
50.30
50.30
+0.20
2
1061
10:31:51
50.20
50.30
50.30
+0.20
1
1059
10:31:49
50.20
50.30
50.20
+0.10
2
1058
10:31:47
50.20
50.30
50.20
+0.10
1
1056
10:30:51
50.20
50.30
50.20
+0.10
4
1055
10:30:44
50.20
50.30
50.20
+0.10
1
1051
10:30:19
50.20
50.30
50.20
+0.10
5
1050
10:30:07
50.20
50.30
50.30
+0.20
1
1045
10:30:06
50.30
50.50
50.30
+0.20
19
1044
10:29:45
50.40
50.50
50.40
+0.30
1
1025
10:29:16
50.40
50.50
50.40
+0.30
1
1024
10:28:47
50.40
50.50
50.40
+0.30
5
1023
10:28:33
50.40
50.50
50.50
+0.40
2
1018
10:28:22
50.40
50.50
50.40
+0.30
1
1016
10:27:26
50.50
50.60
50.50
+0.40
1
1015
10:27:19
50.40
50.60
50.40
+0.30
1
1014
10:27:14
50.40
50.60
50.40
+0.30
1
1013
10:27:08
50.50
50.60
50.50
+0.40
5
1012
10:26:27
50.50
50.60
50.60
+0.50
1
1007
10:25:10
50.60
50.70
50.60
+0.50
4
1006
10:25:10
50.60
50.70
50.60
+0.50
5
1002
10:23:46
50.60
50.70
50.60
+0.50
1
997
10:19:15
50.50
50.60
50.60
+0.50
4
996
10:18:15
50.50
50.60
50.60
+0.50
3
992
10:17:48
50.50
50.60
50.50
+0.40
1
989
10:17:22
50.50
50.60
50.50
+0.40
2
988
10:16:39
50.50
50.60
50.50
+0.40
1
986
10:13:52
50.50
50.60
50.40
+0.30
9
985
10:13:52
50.50
50.60
50.50
+0.40
1
976
10:13:40
50.40
50.50
50.50
+0.40
4
975
10:13:31
50.40
50.50
50.50
+0.40
1
971
10:12:32
50.40
50.50
50.50
+0.40
2
970
10:12:24
50.40
50.50
50.40
+0.30
1
968
10:10:39
50.40
50.50
50.40
+0.30
2
967
10:10:35
50.40
50.50
50.40
+0.30
4
965
10:10:35
50.40
50.50
50.50
+0.40
1
961
10:09:49
50.30
50.40
50.40
+0.30
5
960
10:09:39
50.40
50.50
50.40
+0.30
7
955
10:09:34
50.40
50.50
50.40
+0.30
3
948
10:08:54
50.40
50.50
50.50
+0.40
3
945
10:08:19
50.40
50.50
50.50
+0.40
1
942
10:08:04
50.40
50.50
50.40
+0.30
1
941
10:07:58
50.40
50.50
50.40
+0.30
1
940
10:07:54
50.40
50.50
50.40
+0.30
2
939
10:07:48
50.40
50.50
50.40
+0.30
1
937
10:07:27
50.50
50.60
50.50
+0.40
4
936
10:07:24
50.50
50.60
50.50
+0.40
2
932
10:07:19
50.50
50.60
50.50
+0.40
6
930
10:07:18
50.50
50.60
50.50
+0.40
2
924
10:07:02
50.50
50.60
50.60
+0.50
1
922
10:06:58
50.60
50.70
50.60
+0.50
21
921
10:06:30
50.60
50.70
50.60
+0.50
1
900
10:05:58
50.60
50.70
50.70
+0.60
1
899
10:05:10
50.70
50.80
50.70
+0.60
1
898
10:05:10
50.70
50.80
50.70
+0.60
3
897
10:04:47
50.70
50.80
50.70
+0.60
1
894
10:04:38
50.70
50.80
50.70
+0.60
1
893
10:04:24
50.70
50.80
50.70
+0.60
2
892
10:04:20
50.70
50.80
50.80
+0.70
1
890
10:04:00
50.70
50.80
50.70
+0.60
1
889
10:03:55
50.60
50.70
50.70
+0.60
3
888
10:02:56
50.70
50.80
50.70
+0.60
1
885
10:02:36
50.60
50.70
50.70
+0.60
2
884
10:02:10
50.70
50.80
50.70
+0.60
5
882
10:02:10
50.80
50.90
50.80
+0.70
24
877
10:02:10
50.80
50.90
50.80
+0.70
4
853
10:01:47
50.80
50.90
50.90
+0.80
1
849
09:59:52
50.80
50.90
50.90
+0.80
1
848
09:59:12
50.80
50.90
50.90
+0.80
1
847
09:59:08
50.80
50.90
50.90
+0.80
1
846
09:59:02
50.80
50.90
50.90
+0.80
1
845
09:58:40
50.80
50.90
50.90
+0.80
1
844
09:57:42
50.90
51.00
50.90
+0.80
2
843
09:57:34
50.90
51.00
51.00
+0.90
1
841
09:57:25
50.80
51.00
51.00
+0.90
1
840
09:57:18
50.90
51.00
51.00
+0.90
1
839
09:57:07
50.90
51.10
51.10
+1.00
6
838
09:57:04
50.80
51.10
51.10
+1.00
3
832
09:57:01
51.00
51.10
51.00
+0.90
2
829
09:57:01
51.00
51.10
51.00
+0.90
2
827
09:56:58
51.00
51.10
51.10
+1.00
2
825
09:56:39
51.00
51.10
51.10
+1.00
2
823
09:56:36
51.00
51.10
51.10
+1.00
4
821
09:56:34
51.00
51.10
51.10
+1.00
2
817
09:56:32
51.00
51.10
51.10
+1.00
1
815
09:56:29
51.00
51.10
51.10
+1.00
1
814
09:56:27
51.00
51.10
51.10
+1.00
1
813
09:56:20
50.90
51.00
51.00
+0.90
17
812
09:56:17
50.80
50.90
50.90
+0.80
10
795
09:56:10
50.70
50.80
50.80
+0.70
4
785
09:56:10
50.70
50.80
50.80
+0.70
1
781
09:55:15
50.70
50.80
50.70
+0.60
1
780
09:54:27
50.70
50.80
50.70
+0.60
1
779
09:53:50
50.60
50.70
50.70
+0.60
1
778
09:53:17
50.70
50.80
50.70
+0.60
3
777
09:52:38
50.70
50.80
50.70
+0.60
5
774
09:52:16
50.70
50.80
50.80
+0.70
1
769
09:51:51
50.70
50.80
50.80
+0.70
1
768
09:51:47
50.70
50.80
50.80
+0.70
1
767
09:51:24
50.70
50.80
50.80
+0.70
2
766
09:51:18
50.70
50.80
50.70
+0.60
1
764
09:51:03
50.70
50.80
50.70
+0.60
1
763
09:50:28
50.60
50.70
50.70
+0.60
1
762
09:50:15
50.70
50.80
50.70
+0.60
1
761
09:50:10
50.70
50.80
50.70
+0.60
1
760
09:49:38
50.80
50.90
50.80
+0.70
2
759
09:49:38
50.80
50.90
50.80
+0.70
1
757
09:49:16
50.90
51.00
50.90
+0.80
7
756
09:49:08
50.90
51.00
50.90
+0.80
1
749
09:49:05
50.90
51.00
50.90
+0.80
1
748
09:48:56
50.90
51.00
51.00
+0.90
1
747
09:48:39
51.00
51.10
51.00
+0.90
1
746
09:48:37
51.00
51.10
51.00
+0.90
5
745
09:48:37
51.00
51.10
51.00
+0.90
1
740
09:48:26
51.00
51.10
51.00
+0.90
1
739
09:48:18
51.00
51.10
51.00
+0.90
1
738
09:48:14
50.90
51.00
51.00
+0.90
2
737
09:48:13
50.90
51.00
51.00
+0.90
8
735
09:48:12
50.90
51.00
51.00
+0.90
1
727
09:48:10
50.90
51.00
51.00
+0.90
1
726
09:48:05
50.90
51.00
51.00
+0.90
1
725
09:48:04
50.90
51.00
51.00
+0.90
1
724
09:48:03
50.90
51.00
51.00
+0.90
1
723
09:48:02
50.90
51.00
51.00
+0.90
10
722
09:47:54
50.90
51.00
51.00
+0.90
1
712
09:47:52
50.90
51.00
51.00
+0.90
1
711
09:47:51
50.90
51.00
51.00
+0.90
1
710
09:47:45
50.90
51.00
51.00
+0.90
1
709
09:47:42
50.90
51.00
51.00
+0.90
5
708
09:47:39
50.90
51.00
51.00
+0.90
1
703
09:47:36
50.90
51.00
51.00
+0.90
1
702
09:47:34
50.90
51.00
51.00
+0.90
2
701
09:47:34
50.90
51.00
51.00
+0.90
1
699
09:47:33
50.90
51.00
50.90
+0.80
1
698
09:47:22
50.90
51.00
50.90
+0.80
1
697
09:47:20
50.90
51.00
50.90
+0.80
1
696
09:47:14
50.80
50.90
50.90
+0.80
8
695
09:47:11
50.80
50.90
50.90
+0.80
1
687
09:47:11
50.80
50.90
50.90
+0.80
2
686
09:47:11
50.80
50.90
50.90
+0.80
1
684
09:47:10
50.80
50.90
50.90
+0.80
3
683
09:47:08
50.80
50.90
50.90
+0.80
1
680
09:47:07
50.80
50.90
50.90
+0.80
1
679
09:47:07
50.80
50.90
50.90
+0.80
1
678
09:47:06
50.80
50.90
50.90
+0.80
1
677
09:47:02
50.80
50.90
50.90
+0.80
5
676
09:47:00
50.80
50.90
50.90
+0.80
10
671
09:46:46
50.80
50.90
50.90
+0.80
1
661
09:46:43
50.80
50.90
50.90
+0.80
1
660
09:46:40
50.80
50.90
50.80
+0.70
1
659
09:46:30
50.80
50.90
50.90
+0.80
1
658
09:46:17
50.80
50.90
50.90
+0.80
3
657
09:46:17
50.80
50.90
50.90
+0.80
3
654
09:46:17
50.80
50.90
50.90
+0.80
3
651
09:46:17
50.70
50.90
50.90
+0.80
3
648
09:46:17
50.70
50.80
50.80
+0.70
3
645
09:46:17
50.70
50.80
50.80
+0.70
1
642
09:46:17
50.80
50.90
50.80
+0.70
2
641
09:46:10
50.80
50.90
50.90
+0.80
1
639
09:45:56
50.80
50.90
50.90
+0.80
1
638
09:45:40
50.80
50.90
50.90
+0.80
1
637
09:45:40
50.80
50.90
50.90
+0.80
1
636
09:45:40
50.80
50.90
50.90
+0.80
1
635
09:45:39
50.80
50.90
50.90
+0.80
1
634
09:45:38
50.70
50.80
50.80
+0.70
24
633
09:45:38
50.70
50.80
50.80
+0.70
1
609
09:45:37
50.60
50.70
50.70
+0.60
4
608
09:45:37
50.60
50.70
50.70
+0.60
1
604
09:45:37
50.60
50.70
50.70
+0.60
1
603
09:44:41
50.60
50.70
50.60
+0.50
1
602
09:43:28
50.60
50.80
50.60
+0.50
5
601
09:43:27
50.70
50.80
50.70
+0.60
1
596
09:43:21
50.70
50.80
50.70
+0.60
1
595
09:42:35
50.60
50.70
50.70
+0.60
1
594
09:42:31
50.60
50.70
50.70
+0.60
1
593
09:42:30
50.70
50.80
50.70
+0.60
1
592
09:42:19
50.60
50.70
50.80
+0.70
1
591
09:42:19
50.60
50.70
50.70
+0.60
2
590
09:42:12
50.70
50.80
50.70
+0.60
2
588
09:42:05
50.70
50.80
50.70
+0.60
3
586
09:41:48
50.60
50.70
50.70
+0.60
2
583
09:41:05
50.60
50.70
50.70
+0.60
1
581
09:41:02
50.60
50.70
50.70
+0.60
2
580
09:40:19
50.70
50.80
50.70
+0.60
1
578
09:39:59
50.70
50.80
50.70
+0.60
1
577
09:39:50
50.60
50.70
50.70
+0.60
1
576
09:39:26
50.60
50.70
50.70
+0.60
1
575
09:39:23
50.60
50.70
50.70
+0.60
1
574
09:39:23
50.60
50.70
50.70
+0.60
1
573
09:39:19
50.60
50.70
50.70
+0.60
1
572
09:39:13
50.60
50.70
50.70
+0.60
1
571
09:39:08
50.60
50.70
50.70
+0.60
3
570
09:38:55
50.60
50.70
50.70
+0.60
1
567
09:38:51
50.60
50.70
50.70
+0.60
1
566
09:38:48
50.60
50.70
50.70
+0.60
1
565
09:38:33
50.70
50.80
50.70
+0.60
7
564
09:38:04
50.80
50.90
50.80
+0.70
2
557
09:38:02
50.80
50.90
50.80
+0.70
1
555
09:37:45
50.80
50.90
50.90
+0.80
1
554
09:37:38
50.80
50.90
50.90
+0.80
1
553
09:37:22
50.70
50.90
50.90
+0.80
2
552
09:37:19
50.70
50.80
50.90
+0.80
1
550
09:37:19
50.70
50.80
50.80
+0.70
4
549
09:36:59
50.70
50.80
50.80
+0.70
1
545
09:36:54
50.70
50.80
50.80
+0.70
2
544
09:36:45
50.70
50.80
50.80
+0.70
1
542
09:36:40
50.60
50.70
50.70
+0.60
6
541
09:36:40
50.60
50.70
50.70
+0.60
3
535
09:36:26
50.60
50.70
50.60
+0.50
1
532
09:36:00
50.60
50.70
50.60
+0.50
5
531
09:35:43
50.70
50.80
50.70
+0.60
1
526
09:35:38
50.60
50.70
50.70
+0.60
1
525
09:35:25
50.60
50.70
50.70
+0.60
2
524
09:35:20
50.60
50.70
50.70
+0.60
1
522
09:35:15
50.60
50.70
50.70
+0.60
2
521
09:35:08
50.60
50.70
50.70
+0.60
1
519
09:34:55
50.60
50.70
50.70
+0.60
1
518
09:34:38
50.60
50.80
50.80
+0.70
1
517
09:34:27
50.70
50.80
50.70
+0.60
5
516
09:34:13
50.70
50.80
50.70
+0.60
1
511
09:34:13
50.60
50.70
50.70
+0.60
1
510
09:34:04
50.60
50.70
50.70
+0.60
1
509
09:33:54
50.70
50.80
50.70
+0.60
9
508
09:33:22
50.70
50.80
50.70
+0.60
1
499
09:33:19
50.70
50.80
50.80
+0.70
2
498
09:33:17
50.70
50.80
50.70
+0.60
1
496
09:33:16
50.70
50.80
50.80
+0.70
5
495
09:33:06
50.80
50.90
50.80
+0.70
1
490
09:33:05
50.80
50.90
50.90
+0.80
1
489
09:32:59
50.70
50.80
50.80
+0.70
9
488
09:32:56
50.70
50.80
50.80
+0.70
1
479
09:32:54
50.70
50.80
50.80
+0.70
1
478
09:32:53
50.70
50.80
50.80
+0.70
1
477
09:32:52
50.70
50.80
50.80
+0.70
2
476
09:32:50
50.70
50.80
50.80
+0.70
2
474
09:32:48
50.70
50.80
50.80
+0.70
1
472
09:32:44
50.70
50.80
50.80
+0.70
1
471
09:32:40
50.60
50.70
50.70
+0.60
9
470
09:32:37
50.60
50.70
50.70
+0.60
1
461
09:32:12
50.50
50.60
50.60
+0.50
10
460
09:32:09
50.30
50.50
50.50
+0.40
3
450
09:32:09
50.30
50.40
50.40
+0.30
5
447
09:31:42
50.30
50.40
50.40
+0.30
1
442
09:31:37
50.30
50.40
50.40
+0.30
1
441
09:31:23
50.30
50.40
50.40
+0.30
1
440
09:30:21
50.30
50.40
50.40
+0.30
1
439
09:30:15
50.30
50.40
50.40
+0.30
3
438
09:28:56
50.50
50.60
50.50
+0.40
1
435
09:28:53
50.40
50.60
50.30
+0.20
5
434
09:28:53
50.40
50.60
50.40
+0.30
3
429
09:28:51
50.40
50.50
50.50
+0.40
1
426
09:28:46
50.40
50.50
50.50
+0.40
1
425
09:27:59
50.40
50.50
50.50
+0.40
2
424
09:26:54
50.40
50.50
50.50
+0.40
1
422
09:26:27
50.30
50.50
50.50
+0.40
1
421
09:26:14
50.30
50.40
50.40
+0.30
2
420
09:25:58
50.30
50.40
50.40
+0.30
1
418
09:24:57
50.30
50.40
50.40
+0.30
1
417
09:24:13
50.30
50.50
50.50
+0.40
2
416
09:23:55
50.30
50.50
50.50
+0.40
1
414
09:23:55
50.40
50.50
50.40
+0.30
1
413
09:23:54
50.40
50.50
50.50
+0.40
2
412
09:23:37
50.40
50.50
50.50
+0.40
1
410
09:23:30
50.40
50.50
50.50
+0.40
1
409
09:23:18
50.50
50.60
50.50
+0.40
2
408
09:23:18
50.50
50.60
50.50
+0.40
8
406
09:23:02
50.50
50.60
50.60
+0.50
1
398
09:22:56
50.50
50.60
50.60
+0.50
1
397
09:22:47
50.60
50.70
50.60
+0.50
1
396
09:22:40
50.60
50.70
50.60
+0.50
1
395
09:22:37
50.50
50.60
50.60
+0.50
1
394
09:22:29
50.50
50.60
50.60
+0.50
5
393
09:22:15
50.50
50.60
50.60
+0.50
1
388
09:22:06
50.50
50.60
50.60
+0.50
1
387
09:21:58
50.50
50.60
50.60
+0.50
1
386
09:21:37
50.50
50.60
50.50
+0.40
1
385
09:20:47
50.40
50.50
50.50
+0.40
18
384
09:20:47
50.30
50.40
50.40
+0.30
8
366
09:20:39
50.30
50.40
50.40
+0.30
1
358
09:20:35
50.30
50.40
50.40
+0.30
1
357
09:20:10
50.30
50.40
50.30
+0.20
1
356
09:19:55
50.30
50.40
50.40
+0.30
1
355
09:18:42
50.30
50.40
50.40
+0.30
1
354
09:18:38
50.30
50.40
50.30
+0.20
1
353
09:18:09
50.30
50.40
50.30
+0.20
2
352
09:17:59
50.30
50.40
50.30
+0.20
7
350
09:17:56
50.30
50.40
50.40
+0.30
2
343
09:17:54
50.30
50.40
50.40
+0.30
6
341
09:17:44
50.30
50.40
50.40
+0.30
1
335
09:17:39
50.30
50.40
50.40
+0.30
1
334
09:17:33
50.40
50.50
50.40
+0.30
1
333
09:17:29
50.40
50.50
50.40
+0.30
1
332
09:17:27
50.40
50.50
50.40
+0.30
1
331
09:17:17
50.30
50.40
50.40
+0.30
2
330
09:17:12
50.30
50.40
50.40
+0.30
1
328
09:17:03
50.30
50.40
50.30
+0.20
2
327
09:16:43
50.30
50.40
50.40
+0.30
1
325
09:16:35
50.40
50.50
50.40
+0.30
1
324
09:16:32
50.40
50.50
50.50
+0.40
1
323
09:16:29
50.40
50.50
50.40
+0.30
8
322
09:16:23
50.40
50.50
50.50
+0.40
2
314
09:16:20
50.40
50.50
50.50
+0.40
1
312
09:16:16
50.50
50.60
50.50
+0.40
1
311
09:16:01
50.40
50.50
50.50
+0.40
1
310
09:15:50
50.50
50.60
50.50
+0.40
1
309
09:15:33
50.40
50.50
50.50
+0.40
1
308
09:15:31
50.40
50.50
50.50
+0.40
1
307
09:15:26
50.40
50.50
50.50
+0.40
1
306
09:15:24
50.40
50.50
50.50
+0.40
1
305
09:15:20
50.40
50.50
50.50
+0.40
1
304
09:15:06
50.40
50.50
50.50
+0.40
2
303
09:15:06
50.40
50.50
50.50
+0.40
2
301
09:15:01
50.30
50.40
50.40
+0.30
10
299
09:14:57
50.30
50.40
50.40
+0.30
5
289
09:14:20
50.30
50.40
50.40
+0.30
1
284
09:13:38
50.20
50.30
50.30
+0.20
1
283
09:13:35
50.20
50.30
50.30
+0.20
1
282
09:13:17
50.20
50.30
50.30
+0.20
1
281
09:13:08
50.20
50.30
50.30
+0.20
1
280
09:12:41
50.20
50.30
50.30
+0.20
1
279
09:12:19
50.20
50.30
50.30
+0.20
1
278
09:12:11
50.20
50.30
50.30
+0.20
5
277
09:12:02
50.20
50.30
50.30
+0.20
1
272
09:12:00
50.30
50.40
50.30
+0.20
3
271
09:11:01
50.20
50.30
50.30
+0.20
1
268
09:10:59
50.20
50.30
50.20
+0.10
1
267
09:10:42
50.30
50.40
50.30
+0.20
2
266
09:10:23
50.30
50.40
50.30
+0.20
2
264
09:10:23
50.30
50.40
50.30
+0.20
1
262
09:09:47
50.30
50.40
50.40
+0.30
1
261
09:09:36
50.20
50.30
50.40
+0.30
3
260
09:09:36
50.20
50.30
50.30
+0.20
2
257
09:09:33
50.30
50.40
50.30
+0.20
1
255
09:09:33
50.20
50.30
50.30
+0.20
4
254
09:09:33
50.20
50.30
50.30
+0.20
1
250
09:08:55
50.30
50.40
50.30
+0.20
2
249
09:08:55
50.20
50.30
50.30
+0.20
9
247
09:08:54
50.20
50.30
50.20
+0.10
1
238
09:08:34
50.20
50.30
50.30
+0.20
1
237
09:08:25
50.30
50.40
50.30
+0.20
1
236
09:08:21
50.20
50.30
50.40
+0.30
3
235
09:08:21
50.20
50.30
50.30
+0.20
3
232
09:08:18
50.30
50.40
50.30
+0.20
1
229
09:08:16
50.30
50.40
50.30
+0.20
1
228
09:08:14
50.30
50.40
50.30
+0.20
3
227
09:08:12
50.20
50.30
50.30
+0.20
2
224
09:08:12
50.20
50.30
50.30
+0.20
1
222
09:08:02
50.20
50.30
50.30
+0.20
1
221
09:07:20
50.10
50.20
50.20
+0.10
2
220
09:07:20
50.00
50.10
50.10
0
18
218
09:07:16
49.95
50.00
50.00
-0.10
5
200
09:07:15
49.95
50.00
49.95
-0.15
1
195
09:06:09
49.95
50.10
49.95
-0.15
5
194
09:05:48
49.95
50.10
49.95
-0.15
3
189
09:05:35
49.90
49.95
49.95
-0.15
8
186
09:05:35
49.90
49.95
49.95
-0.15
2
178
09:05:31
49.90
49.95
49.95
-0.15
1
176
09:05:31
49.90
49.95
49.95
-0.15
1
175
09:05:11
49.95
50.00
49.95
-0.15
1
174
09:05:11
49.95
50.00
49.95
-0.15
1
173
09:05:11
49.95
50.00
49.95
-0.15
1
172
09:05:11
50.00
50.10
50.00
-0.10
9
171
09:05:10
50.00
50.10
50.00
-0.10
5
162
09:04:32
50.00
50.10
50.00
-0.10
1
157
09:04:16
50.00
50.10
50.00
-0.10
1
156
09:04:16
50.00
50.10
50.10
0
1
155
09:04:07
50.00
50.10
50.00
-0.10
1
154
09:04:02
50.00
50.10
50.00
-0.10
3
153
09:04:00
50.00
50.10
50.00
-0.10
5
150
09:03:28
50.00
50.10
50.00
-0.10
2
145
09:03:25
50.00
50.10
50.00
-0.10
2
143
09:03:24
50.00
50.10
50.10
0
1
141
09:03:21
50.00
50.10
50.10
0
1
140
09:03:14
50.00
50.10
50.10
0
5
139
09:03:13
49.95
50.00
50.00
-0.10
2
134
09:03:12
49.90
49.95
49.95
-0.15
10
132
09:03:10
49.90
49.95
49.95
-0.15
1
122
09:03:10
49.90
49.95
49.95
-0.15
1
121
09:03:09
49.90
49.95
49.95
-0.15
1
120
09:03:06
49.90
49.95
49.90
-0.20
1
119
09:03:06
49.90
49.95
49.90
-0.20
1
118
09:03:06
49.90
49.95
49.90
-0.20
3
117
09:02:59
49.90
49.95
49.95
-0.15
5
114
09:02:58
49.90
49.95
49.95
-0.15
1
109
09:02:39
49.90
49.95
49.95
-0.15
1
108
09:02:28
49.95
50.00
49.95
-0.15
4
107
09:02:08
49.95
50.00
49.95
-0.15
1
103
09:02:00
49.90
50.00
50.00
-0.10
1
102
09:01:56
49.95
50.00
49.90
-0.20
1
101
09:01:56
49.95
50.00
49.95
-0.15
1
100
09:01:53
49.95
50.00
49.95
-0.15
2
99
09:01:52
49.95
50.00
49.95
-0.15
1
97
09:01:52
49.95
50.00
49.95
-0.15
2
96
09:01:49
49.95
50.00
49.95
-0.15
2
94
09:01:49
49.95
50.00
49.95
-0.15
1
92
09:01:37
49.95
50.00
49.95
-0.15
1
91
09:01:37
49.95
50.00
49.95
-0.15
1
90
09:01:37
49.95
50.00
49.95
-0.15
5
89
09:01:28
50.00
50.10
50.00
-0.10
1
84
09:01:26
50.00
50.10
50.00
-0.10
1
83
09:01:15
50.00
50.10
50.00
-0.10
1
82
09:01:12
49.95
50.00
49.95
-0.15
1
81
09:01:12
50.00
50.10
50.00
-0.10
3
80
09:01:12
50.00
50.10
50.00
-0.10
5
77
09:01:08
50.00
50.10
50.00
-0.10
1
72
09:01:03
50.00
50.10
50.00
-0.10
2
71
09:01:01
50.10
50.30
50.10
0
3
69
09:01:01
50.10
50.30
50.10
0
8
66
09:00:53
50.30
50.40
50.30
+0.20
1
58
09:00:51
50.30
50.40
50.30
+0.20
1
57
09:00:50
50.30
50.50
50.30
+0.20
1
56
09:00:43
50.30
50.50
50.30
+0.20
3
55
09:00:34
50.40
50.60
50.40
+0.30
2
52
09:00:34
50.30
50.50
50.50
+0.40
1
50
09:00:26
50.30
50.50
50.50
+0.40
1
49
09:00:20
50.20
50.50
50.50
+0.40
1
48
09:00:09
50.20
50.50
50.50
+0.40
1
47
09:00:09
50.20
50.40
50.40
+0.30
3
46
09:00:04
50.20
50.40
50.20
+0.10
8
43
09:00:04
--
--
50.20
+0.10
35
35
其他人也逛...
DJI OSMO POCKET 3 全能套裝
Samsung Galaxy A56 5G (12G/256G)
【享樂券】統一超商50元虛擬商品卡_電子憑證
羅技 MX Master 3s 無線滑鼠-石墨灰
春風 三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)
MyCard 3000點虛擬點數卡
【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰
麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券
Apple Watch Series 11 GPS 46mm 曜石黑色 鋁金屬 錶殼搭配 黑色 運動錶帶
POCO X7 Pro 5G 12G/256GB
【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)
SHISEIDO資生堂 百優精純乳霜(75ml)
App Store Card $ 6000 - 數位序號
MyCard 5000點虛擬點數卡
PChome 購物儲值10, 000元
個股名稱
台電2026僱員招考769名額 起薪...
威盛：世界充滿不確定性 地緣政...
熱門討論股
台股人氣ETF
熱門概念股
台積電
鴻海
國巨
南亞科
南亞
力積電
台玻
網家
統一
萬海
南亞
國泰金
0050
00919
00878
0056
00935
00940
00940成分股調整
AI伺服器
機器人
太陽能
電動車
儲能
重電概念股
AI PC概念股
人氣股市議題－PChome新聞
TPU概念股
PCB概念股
股市新聞
CPO、BBU概念股
記憶體概念股
軍工概念股
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
‧
來頡總經理孟慶達請辭 執行長葉...
‧
莊翠雲：新青安違規案8600件 追...
‧
房仲：雙北新成屋單價未再創高 ...
更多
加密貨幣
比特幣
BTC
86783.31
-1,706.72
-1.93%
以太幣
ETH
2924.17
-81.90
-2.72%
瑞波幣
XRP
1.86
-0.04
-2.25%
比特幣現金
BCH
570.54
-19.00
-3.22%
萊特幣
LTC
75.55
-1.45
-1.88%
卡達幣
ADA
0.355878
-0.01
-4.03%
波場幣
TRX
0.282821
0.00
-0.54%
恆星幣
XLM
0.213926
-0.01
-2.94%
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。
