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
正文：聚焦AI應用產品 記憶體價格飆漲是難題
熱門
鐳洋合資公司取得海外衛星整測服務訂單
更新報價
堡 達
(3537)
電子零組件業
上櫃
52.00
▼-0.50
-0.95%
1.15
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.50
2,212
52.00
17
52.10
21
53.00
53.20
51.20
52.50
+ 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
52.00
52.10
52.00
-0.50
1
2212
13:30:00
52.00
52.10
52.00
-0.50
68
2211
13:24:48
52.00
52.30
52.00
-0.50
1
2143
13:24:29
52.00
52.10
52.20
-0.30
2
2142
13:24:29
52.00
52.10
52.10
-0.40
1
2140
13:23:41
51.90
52.00
52.00
-0.50
1
2139
13:23:40
52.00
52.10
52.00
-0.50
3
2138
13:23:17
51.90
52.00
52.00
-0.50
5
2135
13:23:17
52.00
52.10
51.90
-0.60
1
2130
13:23:17
52.00
52.10
52.00
-0.50
3
2129
13:23:16
52.00
52.10
52.10
-0.40
1
2126
13:23:14
52.00
52.10
52.00
-0.50
2
2125
13:23:09
52.00
52.10
52.00
-0.50
3
2123
13:22:55
52.00
52.10
52.00
-0.50
1
2120
13:22:53
52.00
52.10
52.00
-0.50
1
2119
13:22:27
52.00
52.10
52.00
-0.50
1
2118
13:22:10
52.00
52.10
52.10
-0.40
1
2117
13:21:56
52.00
52.10
52.10
-0.40
2
2116
13:20:41
52.00
52.10
52.10
-0.40
1
2114
13:20:36
52.00
52.10
52.00
-0.50
2
2113
13:20:26
52.00
52.10
52.00
-0.50
1
2111
13:20:24
52.00
52.10
52.00
-0.50
1
2110
13:20:07
52.00
52.10
52.10
-0.40
1
2109
13:19:51
52.00
52.10
52.10
-0.40
1
2108
13:19:50
52.00
52.10
52.10
-0.40
1
2107
13:19:48
52.00
52.10
52.10
-0.40
1
2106
13:19:33
52.00
52.10
52.10
-0.40
1
2105
13:19:32
52.00
52.10
52.10
-0.40
1
2104
13:19:32
52.00
52.10
52.10
-0.40
1
2103
13:19:20
52.00
52.10
52.10
-0.40
1
2102
13:18:55
52.00
52.10
52.00
-0.50
2
2101
13:18:54
52.00
52.10
52.00
-0.50
1
2099
13:17:26
52.00
52.20
52.00
-0.50
1
2098
13:17:24
52.00
52.20
52.00
-0.50
3
2097
13:16:30
52.00
52.30
52.00
-0.50
1
2094
13:16:27
52.10
52.30
52.10
-0.40
2
2093
13:16:10
52.00
52.10
52.10
-0.40
1
2091
13:15:37
52.00
52.30
52.00
-0.50
1
2090
13:15:12
52.00
52.20
52.00
-0.50
1
2089
13:15:11
52.00
52.30
52.00
-0.50
3
2088
13:14:14
51.90
52.00
52.00
-0.50
4
2085
13:14:13
51.90
52.00
52.00
-0.50
1
2081
13:13:04
51.90
52.10
51.90
-0.60
1
2080
13:12:48
51.90
52.00
52.00
-0.50
4
2079
13:12:32
51.90
52.10
51.90
-0.60
5
2075
13:12:26
51.90
52.10
51.90
-0.60
1
2070
13:12:22
51.90
52.00
52.00
-0.50
1
2069
13:12:06
52.00
52.10
52.00
-0.50
2
2068
13:11:55
52.00
52.10
52.00
-0.50
1
2066
13:11:51
52.00
52.10
52.00
-0.50
1
2065
13:11:34
52.00
52.10
52.10
-0.40
1
2064
13:11:25
52.00
52.10
52.00
-0.50
2
2063
13:11:15
52.00
52.10
52.00
-0.50
2
2061
13:11:15
52.00
52.10
52.00
-0.50
1
2059
13:11:14
52.00
52.10
52.00
-0.50
2
2058
13:10:59
52.00
52.10
52.00
-0.50
1
2056
13:10:19
52.00
52.10
52.00
-0.50
1
2055
13:10:00
52.00
52.10
52.00
-0.50
1
2054
13:09:31
52.00
52.10
52.00
-0.50
2
2053
13:09:13
52.00
52.10
52.00
-0.50
1
2051
13:09:11
52.00
52.10
52.00
-0.50
3
2050
13:09:05
52.00
52.10
52.00
-0.50
3
2047
13:08:55
52.00
52.10
52.00
-0.50
1
2044
13:08:48
52.00
52.10
52.00
-0.50
1
2043
13:08:10
52.00
52.10
52.10
-0.40
1
2042
13:06:41
52.10
52.20
52.10
-0.40
1
2041
13:06:10
52.10
52.20
52.10
-0.40
1
2040
13:05:31
52.10
52.20
52.10
-0.40
1
2039
13:04:57
52.10
52.20
52.10
-0.40
1
2038
13:04:10
52.00
52.10
52.10
-0.40
1
2037
13:03:47
52.00
52.10
52.10
-0.40
2
2036
13:03:45
52.10
52.20
52.10
-0.40
1
2034
13:03:12
52.10
52.20
52.10
-0.40
1
2033
13:03:07
52.10
52.20
52.10
-0.40
1
2032
13:02:31
52.10
52.20
52.10
-0.40
5
2031
13:02:20
52.10
52.20
52.10
-0.40
1
2026
13:01:32
52.20
52.30
52.20
-0.30
1
2025
13:01:05
52.20
52.30
52.20
-0.30
1
2024
13:01:04
52.20
52.30
52.20
-0.30
1
2023
13:00:10
52.10
52.20
52.20
-0.30
1
2022
12:58:34
52.20
52.30
52.20
-0.30
2
2021
12:58:34
52.20
52.30
52.20
-0.30
1
2019
12:58:07
52.20
52.40
52.20
-0.30
1
2018
12:58:00
52.20
52.50
52.20
-0.30
1
2017
12:57:45
52.30
52.50
52.30
-0.20
1
2016
12:57:14
52.30
52.50
52.30
-0.20
8
2015
12:57:14
52.40
52.50
52.40
-0.10
3
2007
12:56:56
52.40
52.50
52.40
-0.10
1
2004
12:56:52
52.40
52.50
52.40
-0.10
1
2003
12:55:48
52.40
52.50
52.40
-0.10
1
2002
12:55:33
52.40
52.60
52.40
-0.10
1
2001
12:55:19
52.40
52.50
52.40
-0.10
1
2000
12:55:12
52.50
52.60
52.50
0
9
1999
12:55:07
52.50
52.60
52.50
0
1
1990
12:55:05
52.50
52.60
52.50
0
2
1989
12:55:00
52.50
52.60
52.50
0
1
1987
12:54:45
52.50
52.60
52.50
0
2
1986
12:54:09
52.50
52.60
52.50
0
2
1984
12:53:09
52.60
52.70
52.60
+0.10
2
1982
12:52:53
52.60
52.70
52.60
+0.10
1
1980
12:52:41
52.60
52.70
52.60
+0.10
3
1979
12:51:26
52.50
52.60
52.60
+0.10
1
1976
12:51:04
52.60
52.70
52.60
+0.10
1
1975
12:50:30
52.60
52.80
52.50
0
4
1974
12:50:30
52.60
52.80
52.60
+0.10
1
1970
12:50:19
52.70
52.80
52.70
+0.20
1
1969
12:49:58
52.60
52.70
52.70
+0.20
1
1968
12:49:33
52.70
52.90
52.70
+0.20
2
1967
12:49:33
52.70
52.90
52.70
+0.20
1
1965
12:49:33
52.70
53.00
52.70
+0.20
5
1964
12:49:32
52.80
53.00
52.80
+0.30
7
1959
12:49:32
52.80
53.00
52.80
+0.30
1
1952
12:49:27
52.80
53.00
53.00
+0.50
1
1951
12:48:51
53.00
53.10
53.00
+0.50
1
1950
12:48:51
53.00
53.10
53.00
+0.50
7
1949
12:48:47
53.00
53.10
53.10
+0.60
1
1942
12:48:31
53.00
53.10
53.10
+0.60
2
1941
12:48:10
53.10
53.20
53.10
+0.60
1
1939
12:48:10
53.10
53.20
53.10
+0.60
1
1938
12:48:06
53.10
53.20
53.10
+0.60
1
1937
12:47:50
53.10
53.20
53.20
+0.70
2
1936
12:47:48
53.10
53.20
53.20
+0.70
1
1934
12:47:43
53.10
53.20
53.20
+0.70
1
1933
12:47:36
53.10
53.20
53.10
+0.60
1
1932
12:47:29
53.10
53.20
53.10
+0.60
2
1931
12:47:26
53.00
53.20
53.20
+0.70
1
1929
12:47:26
53.00
53.20
53.20
+0.70
1
1928
12:47:25
53.00
53.10
53.10
+0.60
1
1927
12:47:25
53.00
53.10
53.10
+0.60
1
1926
12:47:14
53.10
53.20
53.10
+0.60
1
1925
12:47:09
53.10
53.20
53.10
+0.60
1
1924
12:47:06
53.10
53.20
53.10
+0.60
1
1923
12:46:59
53.00
53.20
53.00
+0.50
1
1922
12:46:58
53.00
53.10
53.10
+0.60
25
1921
12:46:48
53.00
53.10
53.10
+0.60
1
1896
12:46:46
53.00
53.10
53.10
+0.60
1
1895
12:46:41
53.00
53.10
53.10
+0.60
2
1894
12:46:41
53.00
53.10
53.10
+0.60
1
1892
12:46:38
53.00
53.10
53.10
+0.60
1
1891
12:46:36
53.00
53.10
53.10
+0.60
10
1890
12:46:36
53.00
53.10
53.10
+0.60
1
1880
12:46:25
52.80
52.90
53.00
+0.50
63
1879
12:46:25
52.80
52.90
52.90
+0.40
19
1816
12:46:09
52.80
52.90
52.90
+0.40
2
1797
12:46:08
52.80
52.90
52.80
+0.30
1
1795
12:46:06
52.80
52.90
52.90
+0.40
1
1794
12:45:34
52.70
52.80
52.80
+0.30
28
1793
12:43:52
52.60
52.80
52.80
+0.30
2
1765
12:43:07
52.60
52.80
52.80
+0.30
5
1763
12:43:04
52.60
52.80
52.80
+0.30
1
1758
12:42:51
52.60
52.80
52.80
+0.30
1
1757
12:42:18
52.60
52.80
52.80
+0.30
2
1756
12:41:55
52.60
52.80
52.80
+0.30
2
1754
12:41:15
52.60
52.70
52.70
+0.20
1
1752
12:40:43
52.70
52.80
52.70
+0.20
1
1751
12:40:37
52.70
52.80
52.70
+0.20
1
1750
12:40:17
52.60
52.70
52.70
+0.20
1
1749
12:40:09
52.60
52.70
52.70
+0.20
2
1748
12:39:58
52.70
52.80
52.70
+0.20
3
1746
12:39:41
52.70
52.80
52.70
+0.20
1
1743
12:39:40
52.70
52.80
52.80
+0.30
1
1742
12:39:26
52.60
52.70
52.70
+0.20
1
1741
12:39:22
52.60
52.70
52.70
+0.20
2
1740
12:39:20
52.60
52.70
52.60
+0.10
1
1738
12:38:55
52.60
52.70
52.70
+0.20
1
1737
12:38:49
52.60
52.70
52.60
+0.10
4
1736
12:38:47
52.60
52.70
52.60
+0.10
1
1732
12:37:46
52.60
52.70
52.60
+0.10
1
1731
12:37:37
52.60
52.70
52.70
+0.20
1
1730
12:35:49
52.70
52.80
52.70
+0.20
2
1729
12:35:38
52.70
52.80
52.80
+0.30
1
1727
12:35:25
52.70
52.80
52.70
+0.20
1
1726
12:35:13
52.60
52.70
52.70
+0.20
2
1725
12:35:13
52.60
52.70
52.70
+0.20
1
1723
12:34:32
52.70
52.80
52.70
+0.20
1
1722
12:34:23
52.60
52.70
52.70
+0.20
2
1721
12:34:23
52.60
52.70
52.70
+0.20
1
1719
12:33:41
52.60
52.70
52.80
+0.30
4
1718
12:33:41
52.60
52.70
52.70
+0.20
1
1714
12:33:41
52.70
52.80
52.70
+0.20
20
1713
12:33:18
52.70
52.80
52.70
+0.20
1
1693
12:33:09
52.70
52.80
52.70
+0.20
3
1692
12:32:18
52.70
52.80
52.80
+0.30
1
1689
12:31:34
52.70
52.80
52.80
+0.30
25
1688
12:31:07
52.70
52.80
52.70
+0.20
1
1663
12:30:59
52.70
52.80
52.70
+0.20
1
1662
12:30:58
52.60
52.70
52.70
+0.20
8
1661
12:30:00
52.60
52.70
52.60
+0.10
1
1653
12:29:30
52.60
52.70
52.70
+0.20
2
1652
12:28:41
52.70
52.80
52.70
+0.20
1
1650
12:28:41
52.70
52.80
52.70
+0.20
1
1649
12:28:36
52.70
52.80
52.70
+0.20
1
1648
12:28:36
52.70
52.80
52.80
+0.30
1
1647
12:28:21
52.60
52.80
52.80
+0.30
1
1646
12:27:51
52.70
52.80
52.70
+0.20
1
1645
12:27:47
52.70
52.80
52.70
+0.20
1
1644
12:27:32
52.60
52.70
52.70
+0.20
36
1643
12:26:24
52.40
52.70
52.40
-0.10
1
1607
12:26:16
52.40
52.70
52.40
-0.10
2
1606
12:26:08
52.40
52.50
52.50
0
1
1604
12:26:08
52.40
52.60
52.40
-0.10
5
1603
12:25:56
52.40
52.60
52.40
-0.10
7
1598
12:25:48
52.40
52.60
52.40
-0.10
1
1591
12:25:47
52.60
52.70
52.40
-0.10
11
1590
12:25:47
52.60
52.70
52.50
0
15
1579
12:25:47
52.60
52.70
52.60
+0.10
4
1564
12:25:37
52.60
52.70
52.70
+0.20
1
1560
12:25:37
52.60
52.70
52.70
+0.20
3
1559
12:25:37
52.60
52.70
52.70
+0.20
15
1556
12:25:33
52.50
52.60
52.60
+0.10
9
1541
12:25:33
52.40
52.50
52.50
0
10
1532
12:25:17
52.40
52.50
52.40
-0.10
1
1522
12:24:55
52.40
52.50
52.40
-0.10
2
1521
12:22:57
52.40
52.60
52.40
-0.10
1
1519
12:22:11
52.40
52.60
52.40
-0.10
1
1518
12:22:03
52.40
52.60
52.40
-0.10
1
1517
12:22:02
52.40
52.50
52.50
0
8
1516
12:22:02
52.40
52.50
52.50
0
1
1508
12:19:41
52.40
52.50
52.50
0
1
1507
12:19:41
52.40
52.50
52.50
0
1
1506
12:19:20
52.40
52.50
52.50
0
3
1505
12:19:20
52.40
52.50
52.40
-0.10
1
1502
12:18:23
52.40
52.50
52.50
0
1
1501
12:18:08
52.40
52.60
52.60
+0.10
1
1500
12:15:38
52.40
52.60
52.60
+0.10
2
1499
12:14:35
52.50
52.60
52.60
+0.10
1
1497
12:14:24
52.60
52.70
52.60
+0.10
1
1496
12:14:13
52.40
52.50
52.50
0
1
1495
12:14:13
52.40
52.50
52.50
0
1
1494
12:14:00
52.40
52.50
52.50
0
1
1493
12:13:58
52.50
52.70
52.50
0
1
1492
12:13:27
52.60
52.70
52.50
0
2
1491
12:13:27
52.60
52.70
52.60
+0.10
1
1489
12:13:22
52.50
52.60
52.60
+0.10
1
1488
12:13:18
52.50
52.60
52.60
+0.10
2
1487
12:12:38
52.40
52.50
52.50
0
1
1485
12:11:54
52.40
52.50
52.50
0
1
1484
12:11:39
52.40
52.60
52.40
-0.10
1
1483
12:10:55
52.40
52.50
52.50
0
1
1482
12:10:47
52.50
52.60
52.50
0
1
1481
12:10:27
52.50
52.60
52.50
0
1
1480
12:10:10
52.40
52.50
52.50
0
14
1479
12:10:08
52.20
52.40
52.40
-0.10
9
1465
12:08:28
52.20
52.30
52.30
-0.20
1
1456
12:08:07
52.30
52.40
52.30
-0.20
1
1455
12:07:59
52.20
52.40
52.20
-0.30
1
1454
12:07:52
52.20
52.40
52.40
-0.10
1
1453
12:07:37
52.20
52.30
52.30
-0.20
6
1452
12:07:33
52.10
52.20
52.20
-0.30
1
1446
12:07:31
52.10
52.20
52.20
-0.30
2
1445
12:07:10
52.00
52.10
52.10
-0.40
4
1443
12:07:10
52.00
52.10
52.10
-0.40
1
1439
12:06:38
52.00
52.10
52.10
-0.40
5
1438
12:06:37
52.00
52.20
52.00
-0.50
1
1433
12:05:27
52.00
52.10
52.10
-0.40
2
1432
12:04:22
52.10
52.20
52.10
-0.40
1
1430
12:02:03
52.10
52.30
52.30
-0.20
1
1429
12:02:00
52.10
52.30
52.30
-0.20
1
1428
12:01:58
52.10
52.30
52.30
-0.20
1
1427
12:01:40
52.30
52.40
52.40
-0.10
1
1426
12:01:11
52.10
52.40
52.40
-0.10
4
1425
12:01:10
52.10
52.40
52.40
-0.10
1
1421
12:01:10
52.10
52.40
52.40
-0.10
4
1420
12:01:00
52.10
52.30
52.30
-0.20
1
1416
12:00:43
52.10
52.30
52.30
-0.20
1
1415
12:00:25
52.10
52.40
52.40
-0.10
1
1414
11:59:52
52.10
52.30
52.30
-0.20
1
1413
11:59:44
52.10
52.30
52.30
-0.20
2
1412
11:59:44
52.10
52.30
52.30
-0.20
2
1410
11:59:37
52.00
52.20
52.20
-0.30
1
1408
11:58:29
52.10
52.20
52.10
-0.40
2
1407
11:58:18
52.10
52.30
52.10
-0.40
1
1405
11:58:17
52.10
52.20
52.20
-0.30
1
1404
11:57:54
52.10
52.20
52.20
-0.30
1
1403
11:57:34
52.10
52.30
52.30
-0.20
1
1402
11:57:09
52.10
52.40
52.40
-0.10
1
1401
11:56:53
52.10
52.40
52.40
-0.10
5
1400
11:56:39
52.20
52.40
52.20
-0.30
2
1395
11:56:32
52.20
52.40
52.20
-0.30
1
1393
11:56:30
52.20
52.40
52.20
-0.30
2
1392
11:56:27
52.20
52.40
52.20
-0.30
1
1390
11:56:22
52.20
52.40
52.20
-0.30
1
1389
11:56:22
52.10
52.30
52.30
-0.20
12
1388
11:56:22
52.00
52.20
52.20
-0.30
4
1376
11:56:22
52.00
52.10
52.10
-0.40
3
1372
11:56:22
51.90
52.00
52.00
-0.50
1
1369
11:56:20
51.90
52.00
52.00
-0.50
5
1368
11:55:47
51.70
51.90
51.90
-0.60
1
1363
11:55:22
51.60
51.90
51.90
-0.60
5
1362
11:54:47
51.50
51.70
51.80
-0.70
3
1357
11:54:47
51.50
51.70
51.70
-0.80
2
1354
11:54:34
51.50
51.70
51.70
-0.80
5
1352
11:54:29
51.60
51.70
51.60
-0.90
1
1347
11:49:49
51.40
51.50
51.50
-1.00
1
1346
11:48:37
51.40
51.50
51.50
-1.00
1
1345
11:42:12
51.50
51.70
51.50
-1.00
1
1344
11:37:36
51.40
51.50
51.50
-1.00
1
1343
11:35:21
51.30
51.40
51.40
-1.10
1
1342
11:34:59
51.30
51.40
51.40
-1.10
1
1341
11:33:45
51.40
51.60
51.40
-1.10
1
1340
11:30:20
51.50
51.60
51.50
-1.00
3
1339
11:29:23
51.50
51.70
51.50
-1.00
3
1336
11:27:39
51.50
51.70
51.50
-1.00
1
1333
11:26:25
51.50
51.70
51.50
-1.00
1
1332
11:25:26
51.30
51.60
51.60
-0.90
1
1331
11:25:09
51.30
51.40
51.60
-0.90
2
1330
11:25:09
51.30
51.40
51.40
-1.10
3
1328
11:23:52
51.20
51.30
51.30
-1.20
1
1325
11:23:48
51.20
51.30
51.30
-1.20
2
1324
11:20:49
51.20
51.30
51.30
-1.20
1
1322
11:20:44
51.30
51.40
51.30
-1.20
1
1321
11:20:17
51.30
51.40
51.30
-1.20
1
1320
11:20:07
51.20
51.30
51.30
-1.20
3
1319
11:20:05
51.20
51.30
51.20
-1.30
1
1316
11:19:42
51.20
51.30
51.30
-1.20
1
1315
11:19:25
51.20
51.30
51.20
-1.30
1
1314
11:19:18
51.20
51.30
51.20
-1.30
6
1313
11:19:16
51.30
51.40
51.30
-1.20
2
1307
11:19:13
51.30
51.40
51.30
-1.20
5
1305
11:18:45
51.30
51.40
51.30
-1.20
3
1300
11:18:32
51.30
51.40
51.30
-1.20
1
1297
11:17:46
51.40
51.50
51.40
-1.10
6
1296
11:16:15
51.40
51.50
51.50
-1.00
1
1290
11:14:02
51.40
51.70
51.40
-1.10
2
1289
11:13:40
51.40
51.70
51.40
-1.10
1
1287
11:11:58
51.40
51.70
51.40
-1.10
1
1286
11:11:22
51.40
51.70
51.40
-1.10
6
1285
11:10:02
51.40
51.50
51.40
-1.10
1
1279
11:10:00
51.40
51.50
51.40
-1.10
1
1278
11:09:55
51.40
51.50
51.40
-1.10
3
1277
11:09:47
51.40
51.50
51.40
-1.10
2
1274
11:09:21
51.50
51.60
51.50
-1.00
15
1272
11:09:20
51.50
51.60
51.50
-1.00
10
1257
11:09:03
51.50
51.60
51.50
-1.00
1
1247
11:08:53
51.50
51.60
51.50
-1.00
1
1246
11:08:48
51.50
51.60
51.50
-1.00
2
1245
11:08:45
51.50
51.60
51.50
-1.00
2
1243
11:08:16
51.60
51.70
51.60
-0.90
12
1241
11:07:04
51.60
51.70
51.70
-0.80
1
1229
11:05:04
51.60
51.70
51.70
-0.80
1
1228
11:04:38
51.70
51.90
51.70
-0.80
2
1227
11:04:36
51.60
51.90
51.60
-0.90
1
1225
11:04:32
51.70
51.90
51.70
-0.80
1
1224
11:04:19
51.60
51.70
51.70
-0.80
1
1223
11:04:16
51.70
51.90
51.70
-0.80
4
1222
11:04:03
51.70
51.90
51.70
-0.80
1
1218
11:02:57
51.70
51.90
51.70
-0.80
5
1217
11:02:04
51.80
52.00
51.80
-0.70
5
1212
11:01:29
51.80
52.00
51.90
-0.60
1
1207
10:58:56
51.90
52.00
51.90
-0.60
1
1206
10:58:49
51.90
52.00
51.90
-0.60
1
1205
10:58:37
51.90
52.00
51.90
-0.60
1
1204
10:57:04
51.90
52.00
51.90
-0.60
1
1203
10:56:55
51.90
52.00
51.90
-0.60
1
1202
10:55:56
51.90
52.00
51.90
-0.60
1
1201
10:55:48
51.90
52.00
51.90
-0.60
1
1200
10:55:46
51.80
51.90
51.90
-0.60
1
1199
10:55:12
51.80
51.90
51.90
-0.60
1
1198
10:54:39
51.80
51.90
51.80
-0.70
1
1197
10:54:15
51.70
51.80
51.80
-0.70
1
1196
10:53:29
51.70
51.80
51.60
-0.90
1
1195
10:53:29
51.70
51.80
51.70
-0.80
1
1194
10:53:08
51.60
51.70
51.70
-0.80
1
1193
10:52:19
51.60
51.70
51.70
-0.80
1
1192
10:50:52
51.60
51.70
51.60
-0.90
1
1191
10:49:17
51.60
51.70
51.50
-1.00
1
1190
10:49:17
51.60
51.70
51.60
-0.90
1
1189
10:49:06
51.60
51.70
51.60
-0.90
2
1188
10:45:10
51.50
51.70
51.50
-1.00
1
1186
10:43:30
51.50
51.70
51.50
-1.00
9
1185
10:43:26
51.50
51.70
51.70
-0.80
5
1176
10:43:07
51.60
51.70
51.60
-0.90
1
1171
10:42:36
51.60
51.70
51.60
-0.90
1
1170
10:40:05
51.60
51.70
51.60
-0.90
1
1169
10:38:17
51.50
51.60
51.50
-1.00
1
1168
10:38:14
51.50
51.60
51.50
-1.00
1
1167
10:38:05
51.50
51.70
51.50
-1.00
10
1166
10:38:05
51.50
51.70
51.50
-1.00
2
1156
10:38:05
51.60
51.70
51.60
-0.90
4
1154
10:37:36
51.60
51.70
51.60
-0.90
1
1150
10:35:49
51.50
51.70
51.70
-0.80
1
1149
10:34:22
51.50
51.70
51.70
-0.80
3
1148
10:34:05
51.60
51.70
51.60
-0.90
4
1145
10:33:59
51.60
51.70
51.60
-0.90
3
1141
10:33:41
51.60
51.70
51.60
-0.90
1
1138
10:32:21
51.70
51.80
51.70
-0.80
4
1137
10:31:45
51.80
51.90
51.80
-0.70
3
1133
10:31:45
51.80
51.90
51.80
-0.70
2
1130
10:31:18
51.70
51.90
51.90
-0.60
1
1128
10:30:54
51.60
51.70
51.70
-0.80
1
1127
10:30:44
51.60
51.70
51.70
-0.80
1
1126
10:30:25
51.70
51.90
51.70
-0.80
3
1125
10:29:31
51.80
51.90
51.80
-0.70
1
1122
10:28:32
51.80
51.90
51.80
-0.70
1
1121
10:28:19
51.80
51.90
51.80
-0.70
1
1120
10:28:04
51.80
51.90
51.80
-0.70
1
1119
10:28:00
51.90
52.00
51.90
-0.60
1
1118
10:27:49
51.70
51.90
51.90
-0.60
1
1117
10:27:36
51.80
52.00
51.80
-0.70
2
1116
10:26:54
51.80
51.90
51.90
-0.60
1
1114
10:26:06
51.70
51.90
51.90
-0.60
1
1113
10:25:54
51.70
51.90
51.90
-0.60
1
1112
10:25:44
51.70
51.90
51.90
-0.60
1
1111
10:25:26
51.70
51.90
51.90
-0.60
1
1110
10:25:14
51.70
51.90
51.90
-0.60
2
1109
10:25:09
51.80
51.90
51.80
-0.70
1
1107
10:24:07
51.70
51.80
51.80
-0.70
1
1106
10:23:23
51.80
51.90
51.80
-0.70
3
1105
10:23:15
51.70
51.80
51.80
-0.70
2
1102
10:22:52
51.70
51.80
51.80
-0.70
1
1100
10:22:21
51.70
51.80
51.80
-0.70
2
1099
10:21:38
51.50
51.70
51.70
-0.80
1
1097
10:21:28
51.60
51.70
51.60
-0.90
1
1096
10:21:28
51.60
51.70
51.60
-0.90
1
1095
10:20:26
51.60
51.70
51.60
-0.90
1
1094
10:19:32
51.60
51.80
51.60
-0.90
2
1093
10:19:26
51.60
51.80
51.60
-0.90
1
1091
10:19:24
51.60
51.80
51.60
-0.90
2
1090
10:17:49
51.70
51.90
51.70
-0.80
9
1088
10:16:58
51.80
51.90
51.80
-0.70
1
1079
10:16:10
51.80
52.00
51.80
-0.70
1
1078
10:15:17
51.70
51.80
51.80
-0.70
1
1077
10:14:56
51.70
51.80
51.70
-0.80
1
1076
10:14:36
51.70
51.80
51.80
-0.70
1
1075
10:14:24
51.70
51.80
51.70
-0.80
1
1074
10:14:03
51.70
51.90
51.70
-0.80
1
1073
10:13:32
51.50
51.90
51.50
-1.00
2
1072
10:13:32
51.50
51.90
51.50
-1.00
1
1070
10:13:05
51.60
51.90
51.60
-0.90
2
1069
10:13:02
51.50
51.90
51.50
-1.00
1
1067
10:13:00
51.40
51.50
51.50
-1.00
2
1066
10:13:00
51.40
51.50
51.50
-1.00
2
1064
10:12:59
51.40
51.50
51.50
-1.00
2
1062
10:12:59
51.60
51.70
51.50
-1.00
40
1060
10:12:59
51.60
51.70
51.60
-0.90
14
1020
10:12:54
51.60
51.70
51.70
-0.80
1
1006
10:12:54
51.60
51.70
51.70
-0.80
27
1005
10:12:54
51.60
51.70
51.70
-0.80
5
978
10:12:54
51.90
52.00
51.70
-0.80
19
973
10:12:54
51.90
52.00
51.80
-0.70
17
954
10:12:54
51.90
52.00
51.90
-0.60
2
937
10:12:11
51.90
52.00
51.90
-0.60
1
935
10:12:11
51.90
52.00
51.90
-0.60
1
934
10:12:09
51.90
52.00
51.90
-0.60
1
933
10:11:54
51.90
52.00
51.90
-0.60
1
932
10:11:45
51.90
52.00
51.90
-0.60
1
931
10:11:23
51.90
52.00
51.90
-0.60
1
930
10:11:20
51.90
52.00
51.90
-0.60
2
929
10:11:14
51.90
52.00
51.90
-0.60
1
927
10:10:43
51.90
52.00
51.90
-0.60
1
926
10:10:13
51.90
52.00
51.90
-0.60
1
925
10:10:05
51.90
52.00
51.90
-0.60
1
924
10:08:41
52.00
52.10
52.00
-0.50
4
923
10:08:41
52.00
52.10
52.00
-0.50
1
919
10:06:57
52.10
52.20
52.10
-0.40
1
918
10:06:43
52.10
52.20
52.10
-0.40
6
917
10:06:43
52.10
52.20
52.10
-0.40
2
911
10:06:22
52.10
52.20
52.10
-0.40
1
909
10:02:43
52.00
52.10
52.10
-0.40
1
908
10:02:00
52.00
52.10
52.10
-0.40
1
907
10:01:42
52.00
52.10
52.00
-0.50
1
906
10:00:33
52.10
52.20
52.00
-0.50
7
905
10:00:33
52.10
52.20
52.10
-0.40
3
898
10:00:14
52.10
52.20
52.10
-0.40
1
895
09:58:55
52.00
52.20
52.00
-0.50
1
894
09:58:50
52.00
52.20
52.00
-0.50
1
893
09:58:18
52.00
52.20
52.00
-0.50
3
892
09:57:55
52.00
52.10
52.00
-0.50
5
889
09:57:21
52.10
52.20
52.10
-0.40
1
884
09:57:20
52.00
52.20
52.00
-0.50
1
883
09:56:59
52.10
52.20
52.10
-0.40
5
882
09:56:59
52.10
52.20
52.10
-0.40
1
877
09:56:49
52.10
52.20
52.10
-0.40
1
876
09:55:38
52.10
52.20
52.10
-0.40
6
875
09:55:16
52.10
52.20
52.10
-0.40
1
869
09:54:45
52.10
52.20
52.10
-0.40
1
868
09:53:39
52.00
52.10
52.10
-0.40
1
867
09:53:38
52.10
52.20
52.10
-0.40
1
866
09:53:21
52.00
52.10
52.10
-0.40
1
865
09:52:56
52.10
52.20
52.10
-0.40
4
864
09:52:55
52.10
52.20
52.10
-0.40
1
860
09:52:49
52.10
52.20
52.10
-0.40
3
859
09:52:45
52.10
52.20
52.10
-0.40
1
856
09:52:43
52.10
52.20
52.10
-0.40
2
855
09:52:41
52.10
52.20
52.10
-0.40
3
853
09:52:27
52.10
52.20
52.10
-0.40
1
850
09:52:24
52.10
52.20
52.10
-0.40
1
849
09:51:50
52.20
52.30
52.20
-0.30
2
848
09:51:49
52.20
52.30
52.20
-0.30
1
846
09:51:16
52.10
52.20
52.20
-0.30
1
845
09:51:16
52.10
52.20
52.10
-0.40
1
844
09:51:12
52.20
52.30
52.20
-0.30
1
843
09:51:07
52.20
52.30
52.20
-0.30
2
842
09:51:07
52.20
52.30
52.20
-0.30
2
840
09:51:07
52.20
52.30
52.20
-0.30
2
838
09:51:03
52.20
52.30
52.20
-0.30
1
836
09:50:48
52.20
52.30
52.30
-0.20
1
835
09:50:28
52.30
52.50
52.30
-0.20
9
834
09:49:05
52.40
52.60
52.40
-0.10
1
825
09:48:52
52.40
52.60
52.40
-0.10
1
824
09:48:42
52.40
52.60
52.40
-0.10
1
823
09:48:28
52.40
52.60
52.40
-0.10
1
822
09:48:28
52.50
52.70
52.40
-0.10
6
821
09:48:28
52.50
52.70
52.50
0
4
815
09:48:11
52.50
52.60
52.50
0
11
811
09:48:06
52.50
52.60
52.50
0
3
800
09:48:02
52.60
52.70
52.60
+0.10
8
797
09:47:53
52.60
52.70
52.60
+0.10
1
789
09:47:46
52.60
52.70
52.60
+0.10
1
788
09:47:23
52.70
52.80
52.70
+0.20
10
787
09:47:20
52.70
52.80
52.70
+0.20
3
777
09:47:17
52.70
52.80
52.70
+0.20
2
774
09:46:27
52.70
52.80
52.70
+0.20
1
772
09:45:54
52.70
52.80
52.70
+0.20
1
771
09:45:49
52.70
52.80
52.80
+0.30
1
770
09:45:47
52.70
52.80
52.70
+0.20
2
769
09:44:59
52.70
52.80
52.80
+0.30
1
767
09:44:55
52.80
52.90
52.80
+0.30
7
766
09:44:55
52.80
52.90
52.80
+0.30
1
759
09:44:53
52.80
52.90
52.80
+0.30
1
758
09:44:51
52.80
52.90
52.80
+0.30
9
757
09:44:22
52.90
53.00
52.90
+0.40
1
748
09:44:09
52.90
53.00
52.90
+0.40
1
747
09:44:05
52.90
53.00
52.90
+0.40
1
746
09:44:02
52.90
53.00
52.90
+0.40
1
745
09:44:01
52.90
53.00
52.90
+0.40
1
744
09:44:01
52.80
52.90
52.90
+0.40
1
743
09:43:38
52.90
53.00
52.90
+0.40
1
742
09:43:30
52.90
53.00
52.90
+0.40
1
741
09:43:29
52.80
53.00
53.00
+0.50
1
740
09:43:28
52.80
52.90
52.90
+0.40
1
739
09:43:26
52.90
53.00
52.90
+0.40
1
738
09:43:26
52.80
52.90
52.90
+0.40
1
737
09:43:23
52.80
52.90
52.90
+0.40
1
736
09:43:14
52.90
53.00
52.90
+0.40
1
735
09:43:14
52.80
52.90
52.90
+0.40
1
734
09:43:12
52.80
52.90
52.90
+0.40
3
733
09:42:53
52.80
52.90
52.90
+0.40
1
730
09:42:34
52.80
52.90
52.90
+0.40
3
729
09:42:17
52.80
52.90
52.90
+0.40
1
726
09:42:14
52.80
52.90
52.80
+0.30
2
725
09:41:43
52.80
52.90
52.90
+0.40
1
723
09:41:41
52.80
52.90
52.90
+0.40
1
722
09:41:06
52.80
52.90
52.90
+0.40
2
721
09:41:05
52.80
52.90
52.90
+0.40
1
719
09:41:05
52.80
52.90
52.90
+0.40
1
718
09:41:04
52.80
52.90
52.90
+0.40
1
717
09:40:20
52.80
52.90
52.90
+0.40
1
716
09:40:14
52.80
52.90
52.80
+0.30
1
715
09:39:55
52.70
52.80
52.80
+0.30
2
714
09:39:51
52.70
52.80
52.80
+0.30
1
712
09:39:49
52.70
52.80
52.80
+0.30
1
711
09:39:44
52.70
52.80
52.80
+0.30
1
710
09:39:44
52.70
52.80
52.80
+0.30
1
709
09:39:42
52.80
53.00
52.80
+0.30
6
708
09:39:41
52.80
53.00
52.80
+0.30
1
702
09:39:41
52.80
53.00
52.80
+0.30
1
701
09:39:39
52.90
53.00
52.90
+0.40
1
700
09:39:38
52.80
53.00
52.80
+0.30
1
699
09:39:38
52.90
53.00
52.90
+0.40
1
698
09:39:34
52.80
52.90
52.90
+0.40
3
697
09:39:34
52.80
52.90
52.80
+0.30
1
694
09:39:34
52.80
52.90
52.90
+0.40
1
693
09:39:31
52.80
52.90
52.90
+0.40
1
692
09:39:26
52.80
52.90
52.90
+0.40
1
691
09:39:24
52.80
52.90
52.90
+0.40
1
690
09:39:22
52.80
52.90
52.90
+0.40
1
689
09:39:18
52.80
52.90
52.90
+0.40
1
688
09:39:16
52.80
52.90
52.90
+0.40
3
687
09:39:15
52.80
52.90
52.90
+0.40
1
684
09:39:10
52.70
52.80
52.80
+0.30
1
683
09:39:08
52.80
52.90
52.80
+0.30
1
682
09:39:04
52.70
52.80
52.80
+0.30
1
681
09:39:03
52.70
52.80
52.80
+0.30
1
680
09:39:02
52.70
52.80
52.80
+0.30
1
679
09:38:59
52.60
52.70
52.70
+0.20
1
678
09:38:59
52.60
52.70
52.70
+0.20
1
677
09:38:59
52.60
52.70
52.70
+0.20
1
676
09:38:57
52.60
52.70
52.70
+0.20
1
675
09:38:55
52.60
52.70
52.70
+0.20
2
674
09:38:55
52.60
52.70
52.70
+0.20
3
672
09:38:51
52.60
52.70
52.70
+0.20
1
669
09:38:48
52.60
52.70
52.70
+0.20
1
668
09:38:47
52.60
52.70
52.70
+0.20
1
667
09:38:43
52.60
52.70
52.70
+0.20
1
666
09:38:34
52.60
52.70
52.60
+0.10
1
665
09:38:31
52.50
52.60
52.60
+0.10
1
664
09:38:26
52.50
52.60
52.60
+0.10
1
663
09:38:25
52.50
52.60
52.60
+0.10
1
662
09:38:01
52.50
52.70
52.70
+0.20
2
661
09:38:01
52.60
52.70
52.60
+0.10
1
659
09:37:39
52.50
52.60
52.60
+0.10
5
658
09:37:13
52.30
52.50
52.50
0
2
653
09:36:48
52.30
52.50
52.20
-0.30
1
651
09:36:48
52.30
52.50
52.30
-0.20
2
650
09:36:48
52.20
52.40
52.40
-0.10
1
648
09:36:27
52.30
52.50
52.30
-0.20
1
647
09:35:49
52.40
52.50
52.40
-0.10
1
646
09:35:39
52.40
52.50
52.40
-0.10
1
645
09:35:24
52.30
52.40
52.40
-0.10
1
644
09:35:09
52.30
52.50
52.30
-0.20
1
643
09:35:08
52.30
52.50
52.30
-0.20
1
642
09:34:52
52.30
52.50
52.30
-0.20
1
641
09:34:49
52.30
52.40
52.40
-0.10
1
640
09:34:48
52.40
52.50
52.40
-0.10
1
639
09:34:17
52.30
52.40
52.40
-0.10
1
638
09:34:17
52.40
52.50
52.40
-0.10
1
637
09:33:57
52.50
52.60
52.50
0
4
636
09:33:53
52.50
52.60
52.50
0
2
632
09:32:40
52.50
52.60
52.60
+0.10
1
630
09:31:57
52.50
52.60
52.60
+0.10
1
629
09:31:26
52.60
52.70
52.60
+0.10
3
628
09:30:42
52.60
52.70
52.70
+0.20
1
625
09:30:34
52.60
52.70
52.70
+0.20
1
624
09:30:28
52.70
52.90
52.70
+0.20
1
623
09:30:28
52.60
52.80
52.90
+0.40
2
622
09:30:28
52.60
52.80
52.80
+0.30
8
620
09:30:23
52.60
52.80
52.60
+0.10
1
612
09:30:16
52.60
52.80
52.60
+0.10
1
611
09:29:56
52.70
52.90
52.70
+0.20
1
610
09:29:47
52.60
52.70
52.80
+0.30
1
609
09:29:47
52.60
52.70
52.70
+0.20
1
608
09:29:44
52.70
52.80
52.70
+0.20
1
607
09:29:44
52.60
52.70
52.70
+0.20
2
606
09:29:40
52.60
52.70
52.70
+0.20
5
604
09:29:17
52.50
52.70
52.70
+0.20
1
599
09:29:14
52.70
52.80
52.70
+0.20
1
598
09:29:10
52.50
52.70
52.70
+0.20
2
597
09:29:02
52.60
52.70
52.80
+0.30
3
595
09:29:02
52.60
52.70
52.70
+0.20
1
592
09:28:50
52.60
52.80
52.60
+0.10
3
591
09:28:44
52.60
52.70
52.70
+0.20
2
588
09:28:11
52.50
52.60
52.60
+0.10
3
586
09:28:00
52.40
52.50
52.50
0
1
583
09:27:53
52.40
52.50
52.40
-0.10
1
582
09:27:50
52.30
52.40
52.40
-0.10
1
581
09:27:20
52.40
52.60
52.40
-0.10
1
580
09:27:20
52.40
52.60
52.40
-0.10
1
579
09:27:08
52.50
52.60
52.50
0
1
578
09:26:26
52.40
52.50
52.50
0
3
577
09:26:09
52.50
52.60
52.50
0
1
574
09:26:07
52.40
52.50
52.50
0
1
573
09:25:54
52.30
52.50
52.50
0
8
572
09:25:54
52.20
52.50
52.50
0
5
564
09:25:48
52.20
52.50
52.50
0
5
559
09:25:41
52.20
52.40
52.40
-0.10
1
554
09:25:25
52.30
52.50
52.30
-0.20
3
553
09:25:21
52.30
52.50
52.30
-0.20
2
550
09:25:04
52.30
52.50
52.30
-0.20
1
548
09:24:57
52.30
52.40
52.40
-0.10
2
547
09:24:42
52.20
52.30
52.30
-0.20
1
545
09:24:37
52.20
52.30
52.30
-0.20
1
544
09:24:33
52.20
52.30
52.30
-0.20
3
543
09:24:33
52.30
52.40
52.30
-0.20
3
540
09:23:13
52.30
52.50
52.30
-0.20
1
537
09:23:07
52.30
52.50
52.30
-0.20
1
536
09:23:07
52.30
52.40
52.40
-0.10
1
535
09:23:07
52.30
52.40
52.40
-0.10
2
534
09:22:21
52.30
52.40
52.30
-0.20
1
532
09:22:11
52.20
52.30
52.30
-0.20
2
531
09:22:02
52.20
52.30
52.20
-0.30
1
529
09:22:01
52.20
52.30
52.20
-0.30
6
528
09:21:57
52.20
52.30
52.20
-0.30
1
522
09:20:55
52.20
52.30
52.30
-0.20
2
521
09:20:55
52.30
52.40
52.30
-0.20
2
519
09:20:08
52.30
52.50
52.30
-0.20
1
517
09:19:59
52.30
52.40
52.30
-0.20
1
516
09:19:57
52.30
52.40
52.30
-0.20
1
515
09:19:49
52.40
52.50
52.40
-0.10
1
514
09:19:49
52.20
52.40
52.40
-0.10
2
513
09:19:36
52.40
52.50
52.40
-0.10
3
511
09:19:36
52.20
52.40
52.40
-0.10
2
508
09:19:05
52.20
52.30
52.30
-0.20
3
506
09:18:59
52.20
52.40
52.40
-0.10
1
503
09:18:18
52.20
52.40
52.40
-0.10
1
502
09:17:56
52.20
52.40
52.40
-0.10
3
501
09:17:41
52.20
52.40
52.40
-0.10
1
498
09:17:30
52.20
52.30
52.30
-0.20
1
497
09:17:25
52.30
52.40
52.30
-0.20
1
496
09:17:25
52.30
52.40
52.30
-0.20
1
495
09:17:25
52.30
52.40
52.30
-0.20
1
494
09:17:16
52.20
52.30
52.30
-0.20
1
493
09:17:10
52.20
52.30
52.30
-0.20
1
492
09:17:05
52.20
52.40
52.20
-0.30
1
491
09:16:39
52.20
52.50
52.20
-0.30
1
490
09:16:35
52.20
52.40
52.40
-0.10
2
489
09:16:26
52.20
52.30
52.30
-0.20
1
487
09:16:22
52.30
52.40
52.30
-0.20
1
486
09:15:59
52.30
52.40
52.30
-0.20
1
485
09:15:46
52.20
52.30
52.30
-0.20
2
484
09:15:46
52.20
52.30
52.20
-0.30
1
482
09:14:47
52.10
52.20
52.20
-0.30
1
481
09:14:47
51.70
51.80
52.10
-0.40
2
480
09:14:47
51.70
51.80
52.00
-0.50
5
478
09:14:47
51.70
51.80
51.90
-0.60
1
473
09:14:47
51.70
51.80
51.80
-0.70
3
472
09:14:43
51.80
51.90
51.80
-0.70
1
469
09:14:30
51.80
51.90
51.80
-0.70
2
468
09:14:30
51.70
51.80
51.80
-0.70
3
466
09:14:27
51.70
51.80
51.70
-0.80
1
463
09:14:08
51.70
51.80
51.70
-0.80
1
462
09:13:47
51.70
51.80
51.70
-0.80
1
461
09:13:46
51.70
51.80
51.70
-0.80
1
460
09:13:45
51.70
51.80
51.80
-0.70
5
459
09:13:38
51.70
51.80
51.70
-0.80
1
454
09:13:26
51.80
51.90
51.80
-0.70
1
453
09:13:22
51.70
51.90
51.70
-0.80
1
452
09:13:19
51.80
52.00
51.80
-0.70
6
451
09:13:19
51.80
52.00
51.80
-0.70
1
445
09:13:04
51.80
52.00
52.00
-0.50
1
444
09:12:51
51.80
52.00
52.00
-0.50
1
443
09:12:50
51.90
52.00
51.90
-0.60
1
442
09:12:34
51.80
52.00
52.00
-0.50
1
441
09:12:26
51.80
51.90
51.90
-0.60
1
440
09:12:22
51.80
51.90
51.90
-0.60
1
439
09:12:19
51.80
51.90
51.90
-0.60
1
438
09:12:04
51.80
52.00
52.00
-0.50
1
437
09:11:41
51.80
51.90
51.80
-0.70
1
436
09:11:40
51.80
51.90
51.80
-0.70
1
435
09:11:34
51.80
51.90
51.80
-0.70
1
434
09:11:32
51.70
51.90
51.70
-0.80
1
433
09:11:28
51.70
51.80
51.80
-0.70
1
432
09:11:25
51.70
51.80
51.70
-0.80
2
431
09:11:20
51.80
52.00
51.80
-0.70
1
429
09:10:24
51.80
52.00
52.00
-0.50
1
428
09:10:22
51.90
52.00
51.90
-0.60
1
427
09:10:18
51.80
51.90
51.90
-0.60
1
426
09:10:09
51.80
51.90
51.90
-0.60
1
425
09:09:55
51.80
51.90
51.80
-0.70
1
424
09:09:54
51.80
51.90
51.90
-0.60
1
423
09:09:52
51.80
51.90
51.90
-0.60
1
422
09:09:37
51.80
51.90
51.90
-0.60
1
421
09:09:33
51.90
52.00
51.80
-0.70
1
420
09:09:33
51.90
52.00
51.90
-0.60
1
419
09:09:21
51.80
51.90
51.90
-0.60
1
418
09:09:15
51.80
51.90
51.80
-0.70
1
417
09:09:12
51.70
51.80
51.80
-0.70
2
416
09:09:07
51.80
51.90
51.80
-0.70
2
414
09:09:06
51.80
51.90
51.80
-0.70
1
412
09:09:01
51.80
51.90
51.80
-0.70
1
411
09:09:01
51.80
51.90
51.80
-0.70
1
410
09:09:01
51.80
51.90
51.80
-0.70
1
409
09:09:01
51.80
51.90
51.80
-0.70
1
408
09:09:01
51.80
51.90
51.90
-0.60
1
407
09:08:41
51.80
51.90
51.80
-0.70
1
406
09:08:32
51.80
51.90
51.80
-0.70
1
405
09:08:31
51.80
51.90
51.90
-0.60
1
404
09:08:16
51.80
51.90
51.80
-0.70
1
403
09:08:14
51.70
51.80
51.80
-0.70
1
402
09:08:14
51.70
51.80
51.80
-0.70
3
401
09:08:10
51.70
51.90
51.70
-0.80
1
398
09:08:06
51.70
51.90
51.70
-0.80
1
397
09:07:57
51.80
52.00
51.80
-0.70
1
396
09:07:57
51.80
52.00
51.80
-0.70
1
395
09:07:51
51.80
52.00
51.80
-0.70
1
394
09:07:44
51.80
52.00
51.80
-0.70
1
393
09:07:43
51.80
52.00
51.80
-0.70
4
392
09:07:41
51.90
52.00
51.90
-0.60
1
388
09:07:40
51.80
51.90
51.90
-0.60
1
387
09:07:40
51.80
51.90
51.90
-0.60
1
386
09:07:39
51.90
52.00
51.90
-0.60
1
385
09:07:39
51.90
52.00
51.90
-0.60
1
384
09:07:36
51.90
52.00
51.90
-0.60
1
383
09:07:35
51.90
52.00
51.90
-0.60
2
382
09:07:35
51.90
52.00
51.90
-0.60
1
380
09:07:35
51.90
52.00
51.90
-0.60
1
379
09:07:33
51.90
52.00
51.90
-0.60
1
378
09:07:33
51.90
52.00
51.90
-0.60
1
377
09:07:32
52.10
52.20
51.90
-0.60
1
376
09:06:44
52.10
52.20
52.10
-0.40
1
375
09:06:33
52.20
52.30
52.20
-0.30
2
374
09:06:33
52.20
52.30
52.20
-0.30
1
372
09:06:32
52.20
52.30
52.20
-0.30
1
371
09:06:30
52.20
52.30
52.20
-0.30
1
370
09:06:17
52.20
52.30
52.20
-0.30
1
369
09:05:27
52.20
52.40
52.40
-0.10
1
368
09:05:23
52.20
52.50
52.20
-0.30
1
367
09:05:22
52.30
52.50
52.30
-0.20
1
366
09:05:13
52.20
52.50
52.20
-0.30
1
365
09:05:09
52.20
52.60
52.20
-0.30
1
364
09:04:55
52.30
52.60
52.30
-0.20
1
363
09:04:54
52.20
52.30
52.30
-0.20
1
362
09:04:53
52.30
52.60
52.10
-0.40
1
361
09:04:53
52.30
52.60
52.20
-0.30
7
360
09:04:53
52.30
52.60
52.30
-0.20
2
353
09:04:48
52.20
52.30
52.30
-0.20
1
351
09:04:38
52.10
52.30
52.30
-0.20
1
350
09:04:33
52.10
52.30
52.30
-0.20
1
349
09:04:19
52.30
52.40
52.30
-0.20
1
348
09:04:19
52.00
52.10
52.10
-0.40
1
347
09:04:19
52.20
52.50
52.00
-0.50
18
346
09:04:19
52.20
52.50
52.10
-0.40
7
328
09:04:19
52.20
52.50
52.20
-0.30
5
321
09:04:15
52.30
52.50
52.30
-0.20
1
316
09:04:12
52.20
52.50
52.50
0
1
315
09:04:09
52.20
52.50
52.20
-0.30
1
314
09:04:07
52.30
52.50
52.20
-0.30
1
313
09:04:07
52.30
52.50
52.30
-0.20
1
312
09:04:07
52.40
52.50
52.40
-0.10
1
311
09:04:01
52.40
52.50
52.50
0
1
310
09:03:57
52.40
52.60
52.60
+0.10
1
309
09:03:55
52.50
52.60
52.50
0
3
308
09:03:55
52.50
52.60
52.60
+0.10
1
305
09:03:49
52.50
52.60
52.60
+0.10
2
304
09:03:30
52.60
52.70
52.60
+0.10
3
302
09:03:27
52.50
52.70
52.50
0
1
299
09:03:24
52.50
52.70
52.50
0
1
298
09:03:18
52.50
52.70
52.50
0
1
297
09:03:17
52.50
52.70
52.50
0
3
296
09:03:08
52.60
52.70
52.60
+0.10
12
293
09:03:08
52.60
52.80
52.60
+0.10
1
281
09:03:01
52.70
52.90
52.70
+0.20
12
280
09:03:01
52.70
52.90
52.70
+0.20
1
268
09:02:55
52.80
52.90
52.80
+0.30
1
267
09:02:55
52.80
52.90
52.80
+0.30
1
266
09:02:49
52.70
52.80
52.80
+0.30
1
265
09:02:47
52.70
52.80
52.80
+0.30
1
264
09:02:40
52.90
53.00
52.90
+0.40
1
263
09:02:34
52.90
53.00
52.90
+0.40
1
262
09:02:32
52.90
53.10
52.90
+0.40
7
261
09:02:28
52.80
53.00
53.00
+0.50
1
254
09:02:27
52.80
53.00
53.00
+0.50
1
253
09:02:25
52.90
53.10
52.90
+0.40
1
252
09:02:25
52.90
53.10
52.90
+0.40
3
251
09:02:25
53.00
53.10
53.00
+0.50
3
248
09:02:20
53.00
53.10
53.10
+0.60
1
245
09:02:16
53.00
53.10
53.00
+0.50
2
244
09:02:15
52.90
53.00
53.10
+0.60
5
242
09:02:15
52.90
53.00
53.00
+0.50
5
237
09:02:10
52.80
53.00
52.80
+0.30
1
232
09:02:09
52.70
52.90
52.90
+0.40
1
231
09:02:08
52.70
52.90
52.90
+0.40
1
230
09:02:04
52.90
53.00
52.90
+0.40
7
229
09:02:04
52.90
53.00
52.90
+0.40
2
222
09:02:04
52.90
53.00
52.90
+0.40
1
220
09:02:02
52.90
53.00
52.90
+0.40
1
219
09:02:01
52.90
53.00
53.00
+0.50
1
218
09:01:59
52.90
53.10
53.10
+0.60
2
217
09:01:59
53.00
53.10
53.00
+0.50
1
215
09:01:59
53.00
53.20
53.00
+0.50
1
214
09:01:59
53.00
53.20
53.00
+0.50
1
213
09:01:56
53.00
53.10
52.90
+0.40
4
212
09:01:56
53.00
53.10
53.00
+0.50
1
208
09:01:54
52.90
53.00
53.00
+0.50
1
207
09:01:53
52.90
53.00
53.00
+0.50
5
206
09:01:53
52.90
53.00
53.00
+0.50
1
201
09:01:52
53.00
53.20
53.00
+0.50
1
200
09:01:52
53.00
53.20
53.00
+0.50
1
199
09:01:52
53.00
53.20
53.00
+0.50
1
198
09:01:52
53.10
53.20
53.00
+0.50
2
197
09:01:52
53.10
53.20
53.10
+0.60
3
195
09:01:52
53.00
53.10
53.10
+0.60
4
192
09:01:50
53.00
53.10
53.10
+0.60
1
188
09:01:47
53.00
53.10
53.10
+0.60
1
187
09:01:43
53.00
53.10
53.00
+0.50
1
186
09:01:43
53.00
53.10
53.00
+0.50
1
185
09:01:41
53.00
53.10
53.00
+0.50
1
184
09:01:38
52.90
53.00
53.00
+0.50
1
183
09:01:37
53.00
53.10
53.00
+0.50
2
182
09:01:36
53.00
53.10
53.00
+0.50
1
180
09:01:36
53.00
53.10
53.00
+0.50
1
179
09:01:36
52.90
53.00
53.00
+0.50
4
178
09:01:33
52.90
53.00
53.00
+0.50
1
174
09:01:24
52.80
52.90
52.90
+0.40
1
173
09:01:24
52.80
52.90
52.90
+0.40
1
172
09:01:23
52.80
52.90
52.90
+0.40
1
171
09:01:21
52.80
52.90
52.90
+0.40
1
170
09:01:20
52.80
52.90
52.90
+0.40
1
169
09:01:16
52.70
52.90
52.90
+0.40
1
168
09:01:13
52.70
52.90
52.90
+0.40
1
167
09:01:06
52.60
52.90
52.90
+0.40
3
166
09:01:04
52.80
52.90
52.80
+0.30
1
163
09:01:02
52.70
53.00
52.70
+0.20
2
162
09:01:02
52.80
53.00
52.80
+0.30
1
160
09:01:02
52.70
52.80
52.90
+0.40
2
159
09:01:02
52.70
52.80
52.80
+0.30
4
157
09:01:02
52.70
52.80
52.80
+0.30
1
153
09:01:02
52.70
52.80
52.80
+0.30
1
152
09:00:56
52.60
52.80
52.80
+0.30
1
151
09:00:51
52.60
52.80
52.80
+0.30
2
150
09:00:48
52.60
52.80
52.80
+0.30
1
148
09:00:46
52.60
52.80
52.60
+0.10
1
147
09:00:41
52.60
52.80
52.80
+0.30
1
146
09:00:40
52.70
52.80
52.70
+0.20
2
145
09:00:40
52.70
52.80
52.70
+0.20
2
143
09:00:40
52.70
52.80
52.80
+0.30
1
141
09:00:39
52.70
52.80
52.80
+0.30
1
140
09:00:36
52.70
52.80
52.80
+0.30
1
139
09:00:33
52.70
52.90
52.90
+0.40
1
138
09:00:31
52.70
52.90
52.90
+0.40
1
137
09:00:22
52.60
52.90
52.90
+0.40
2
136
09:00:20
52.70
53.00
53.00
+0.50
1
134
09:00:19
52.80
53.00
52.80
+0.30
5
133
09:00:19
52.80
53.00
52.80
+0.30
1
128
09:00:19
52.90
53.10
52.90
+0.40
1
127
09:00:18
53.00
53.10
53.00
+0.50
10
126
09:00:18
53.00
53.10
53.00
+0.50
1
116
09:00:18
--
--
53.00
+0.50
65
115
其他人也逛...
SHISEIDO資生堂 百優精純乳霜(75ml)
MyCard 3000點虛擬點數卡
【NIKE】AIR FORCE 1 07 男女 休閒鞋
Apple iPhone 17 Pro (256G)
麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券
AirPods Pro 3
Roborock 石頭科技 掃地機器人Qrevo Curv2 Flow
Office 2024 家用版盒裝
PChome 購物儲值10, 000元
MyCard 1000點虛擬點數卡
Apple iPhone 17 (256G)
【享樂券】統一超商50元虛擬商品卡_電子憑證
麥當勞薯條(中)即享券
HITACHI日立 7公升舒適節電除濕機 RD-14FR
Panasonic國際牌 無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰
個股名稱
東陽自結11月稅前淨利5.39億元 ...
良維今年營收拚百億 看好資料中...
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
‧
中華電：以AI數位科技 驅動永續...
‧
世禾：2026年業績可望優於今年 ...
‧
通膨放緩 土耳其央行降息至38%
更多
加密貨幣
比特幣
BTC
90643.22
-2,052.01
-2.21%
以太幣
ETH
3206.14
-115.06
-3.46%
瑞波幣
XRP
2.01
-0.10
-4.67%
比特幣現金
BCH
561.56
-23.79
-4.06%
萊特幣
LTC
81.70
-4.40
-5.11%
卡達幣
ADA
0.414851
-0.06
-11.73%
波場幣
TRX
0.280303
0.00
-0.71%
恆星幣
XLM
0.241335
-0.01
-4.79%
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。
