最新台積電ADR26日上漲4.04美元漲幅1.35%折台股1905.17元熱門《商品》權衡潛在供應風險油價下跌逾1%

更新報價

亞　航 (2630) 航運業上市

53.40 ▼-0.60 -1.11% 1.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	2,230	53.30	89	53.40	1	54.20	54.50	53.10	54.00

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	53.30	53.40	53.40	-0.60	14	2230
13:30:00	53.30	53.40	53.40	-0.60	155	2216
13:24:56	53.40	53.50	53.50	-0.50	1	2061
13:24:51	53.40	53.50	53.50	-0.50	1	2060
13:24:38	53.40	53.50	53.50	-0.50	1	2059
13:24:29	53.40	53.50	53.50	-0.50	1	2058
13:24:23	53.40	53.50	53.40	-0.60	1	2057
13:24:20	53.40	53.50	53.40	-0.60	1	2056
13:24:10	53.40	53.50	53.40	-0.60	1	2055
13:24:10	53.40	53.50	53.40	-0.60	10	2054
13:24:08	53.40	53.50	53.40	-0.60	1	2044
13:24:04	53.40	53.50	53.40	-0.60	1	2043
13:23:57	53.40	53.50	53.40	-0.60	1	2042
13:23:41	53.40	53.50	53.40	-0.60	1	2041
13:23:17	53.40	53.50	53.40	-0.60	1	2040
13:23:15	53.40	53.50	53.40	-0.60	1	2039
13:23:07	53.40	53.50	53.40	-0.60	1	2038
13:22:30	53.40	53.50	53.50	-0.50	2	2037
13:22:26	53.40	53.50	53.50	-0.50	1	2035
13:22:18	53.40	53.50	53.50	-0.50	1	2034
13:22:06	53.50	53.60	53.50	-0.50	1	2033
13:21:52	53.50	53.60	53.50	-0.50	1	2032
13:21:37	53.50	53.60	53.50	-0.50	2	2031
13:21:30	53.50	53.60	53.50	-0.50	2	2029
13:21:16	53.50	53.60	53.50	-0.50	5	2027
13:21:13	53.50	53.60	53.50	-0.50	1	2022
13:20:50	53.50	53.60	53.50	-0.50	1	2021
13:20:41	53.50	53.60	53.50	-0.50	1	2020
13:20:30	53.50	53.60	53.50	-0.50	1	2019
13:20:21	53.50	53.60	53.50	-0.50	1	2018
13:20:21	53.50	53.60	53.50	-0.50	6	2017
13:20:21	53.50	53.60	53.50	-0.50	6	2011
13:20:19	53.50	53.60	53.50	-0.50	4	2005
13:20:16	53.50	53.60	53.50	-0.50	1	2001
13:20:13	53.50	53.60	53.50	-0.50	1	2000
13:20:11	53.50	53.60	53.50	-0.50	1	1999
13:19:40	53.50	53.60	53.50	-0.50	2	1998
13:19:39	53.50	53.60	53.50	-0.50	1	1996
13:19:12	53.50	53.60	53.60	-0.40	1	1995
13:19:03	53.50	53.60	53.50	-0.50	10	1994
13:19:01	53.50	53.60	53.50	-0.50	1	1984
13:18:34	53.50	53.60	53.60	-0.40	1	1983
13:18:02	53.50	53.60	53.50	-0.50	1	1982
13:17:53	53.50	53.60	53.50	-0.50	1	1981
13:17:52	53.50	53.60	53.50	-0.50	1	1980
13:17:37	53.50	53.60	53.50	-0.50	2	1979
13:16:59	53.50	53.60	53.60	-0.40	1	1977
13:16:00	53.50	53.60	53.60	-0.40	6	1976
13:15:54	53.50	53.60	53.50	-0.50	1	1970
13:15:17	53.50	53.60	53.50	-0.50	1	1969
13:15:15	53.50	53.60	53.50	-0.50	1	1968
13:15:10	53.50	53.60	53.50	-0.50	1	1967
13:14:54	53.50	53.60	53.50	-0.50	1	1966
13:14:37	53.50	53.60	53.50	-0.50	2	1965
13:14:30	53.50	53.60	53.50	-0.50	1	1963
13:14:06	53.50	53.60	53.50	-0.50	1	1962
13:13:59	53.50	53.60	53.50	-0.50	2	1961
13:13:55	53.50	53.60	53.50	-0.50	5	1959
13:13:30	53.50	53.60	53.50	-0.50	1	1954
13:13:23	53.50	53.60	53.60	-0.40	10	1953
13:12:40	53.50	53.60	53.50	-0.50	5	1943
13:12:40	53.50	53.60	53.50	-0.50	1	1938
13:12:35	53.50	53.60	53.50	-0.50	2	1937
13:12:34	53.50	53.60	53.50	-0.50	1	1935
13:12:23	53.50	53.60	53.50	-0.50	1	1934
13:11:33	53.50	53.60	53.50	-0.50	2	1933
13:11:03	53.50	53.60	53.50	-0.50	1	1931
13:11:02	53.50	53.60	53.50	-0.50	1	1930
13:10:59	53.50	53.60	53.50	-0.50	3	1929
13:10:40	53.50	53.60	53.50	-0.50	3	1926
13:10:38	53.50	53.60	53.50	-0.50	1	1923
13:10:03	53.50	53.60	53.50	-0.50	8	1922
13:09:19	53.50	53.60	53.50	-0.50	2	1914
13:09:19	53.50	53.60	53.50	-0.50	1	1912
13:09:18	53.50	53.60	53.50	-0.50	1	1911
13:08:43	53.50	53.60	53.60	-0.40	1	1910
13:08:42	53.50	53.60	53.60	-0.40	1	1909
13:08:10	53.50	53.60	53.60	-0.40	1	1908
13:07:27	53.60	53.70	53.60	-0.40	4	1907
13:07:18	53.60	53.70	53.60	-0.40	1	1903
13:07:09	53.60	53.70	53.60	-0.40	1	1902
13:06:55	53.60	53.70	53.60	-0.40	1	1901
13:06:38	53.60	53.70	53.60	-0.40	1	1900
13:06:09	53.60	53.70	53.60	-0.40	4	1899
13:06:09	53.60	53.70	53.60	-0.40	1	1895
13:05:51	53.60	53.70	53.60	-0.40	3	1894
13:05:36	53.60	53.70	53.70	-0.30	1	1891
13:03:35	53.60	53.70	53.60	-0.40	1	1890
13:02:58	53.60	53.70	53.60	-0.40	1	1889
13:02:57	53.50	53.60	53.60	-0.40	4	1888
13:02:56	53.50	53.60	53.60	-0.40	5	1884
13:02:52	53.50	53.60	53.60	-0.40	1	1879
13:02:11	53.50	53.60	53.60	-0.40	1	1878
13:02:01	53.50	53.60	53.60	-0.40	1	1877
13:00:41	53.50	53.60	53.60	-0.40	1	1876
13:00:26	53.50	53.60	53.60	-0.40	1	1875
12:59:31	53.50	53.60	53.60	-0.40	1	1874
12:59:14	53.50	53.60	53.60	-0.40	2	1873
12:59:08	53.50	53.60	53.50	-0.50	2	1871
12:58:51	53.50	53.60	53.50	-0.50	4	1869
12:58:32	53.50	53.60	53.60	-0.40	1	1865
12:57:00	53.50	53.60	53.60	-0.40	1	1864
12:56:17	53.50	53.60	53.50	-0.50	1	1863
12:55:16	53.50	53.60	53.50	-0.50	1	1862
12:54:53	53.50	53.60	53.60	-0.40	1	1861
12:54:40	53.50	53.60	53.60	-0.40	1	1860
12:54:35	53.50	53.60	53.50	-0.50	5	1859
12:54:12	53.50	53.60	53.50	-0.50	1	1854
12:54:06	53.50	53.60	53.50	-0.50	1	1853
12:54:02	53.50	53.60	53.60	-0.40	1	1852
12:53:59	53.50	53.60	53.50	-0.50	1	1851
12:53:56	53.50	53.60	53.50	-0.50	1	1850
12:52:06	53.50	53.60	53.60	-0.40	1	1849
12:51:19	53.50	53.60	53.60	-0.40	1	1848
12:51:16	53.60	53.70	53.60	-0.40	1	1847
12:51:16	53.60	53.70	53.60	-0.40	4	1846
12:51:16	53.60	53.70	53.60	-0.40	6	1842
12:51:16	53.60	53.70	53.60	-0.40	1	1836
12:51:16	53.60	53.70	53.60	-0.40	10	1835
12:51:06	53.60	53.70	53.60	-0.40	1	1825
12:50:23	53.60	53.70	53.60	-0.40	1	1824
12:49:56	53.60	53.70	53.60	-0.40	1	1823
12:49:18	53.60	53.70	53.60	-0.40	2	1822
12:48:44	53.60	53.70	53.70	-0.30	3	1820
12:48:17	53.60	53.70	53.60	-0.40	1	1817
12:48:14	53.60	53.70	53.60	-0.40	3	1816
12:47:42	53.60	53.70	53.70	-0.30	1	1813
12:46:08	53.60	53.70	53.60	-0.40	1	1812
12:46:05	53.60	53.70	53.70	-0.30	1	1811
12:45:52	53.60	53.70	53.70	-0.30	1	1810
12:45:51	53.70	53.80	53.70	-0.30	3	1809
12:45:41	53.60	53.80	53.80	-0.20	1	1806
12:45:36	53.60	53.70	53.70	-0.30	1	1805
12:45:09	53.60	53.70	53.70	-0.30	1	1804
12:44:25	53.70	53.80	53.70	-0.30	2	1803
12:44:23	53.70	53.80	53.70	-0.30	2	1801
12:44:23	53.70	53.80	53.70	-0.30	1	1799
12:44:15	53.70	53.80	53.70	-0.30	1	1798
12:44:15	53.70	53.80	53.70	-0.30	1	1797
12:44:05	53.60	53.70	53.70	-0.30	1	1796
12:43:58	53.60	53.80	53.80	-0.20	1	1795
12:43:50	53.60	53.80	53.80	-0.20	1	1794
12:43:26	53.60	53.80	53.80	-0.20	1	1793
12:43:25	53.60	53.70	53.70	-0.30	1	1792
12:43:25	53.60	53.70	53.70	-0.30	6	1791
12:43:25	53.50	53.60	53.60	-0.40	21	1785
12:43:15	53.40	53.50	53.50	-0.50	4	1764
12:43:13	53.40	53.50	53.50	-0.50	1	1760
12:43:07	53.40	53.50	53.50	-0.50	1	1759
12:43:04	53.40	53.50	53.50	-0.50	1	1758
12:43:02	53.40	53.50	53.50	-0.50	1	1757
12:43:01	53.40	53.50	53.50	-0.50	1	1756
12:42:58	53.40	53.50	53.50	-0.50	1	1755
12:42:31	53.40	53.50	53.50	-0.50	2	1754
12:42:30	53.40	53.50	53.50	-0.50	5	1752
12:42:21	53.40	53.50	53.50	-0.50	1	1747
12:42:18	53.40	53.50	53.50	-0.50	5	1746
12:42:08	53.40	53.50	53.50	-0.50	5	1741
12:39:59	53.40	53.50	53.50	-0.50	1	1736
12:39:18	53.40	53.50	53.40	-0.60	2	1735
12:38:40	53.40	53.50	53.40	-0.60	1	1733
12:38:39	53.40	53.50	53.40	-0.60	2	1732
12:36:13	53.40	53.50	53.40	-0.60	1	1730
12:35:21	53.40	53.50	53.40	-0.60	1	1729
12:35:09	53.40	53.50	53.40	-0.60	1	1728
12:34:36	53.40	53.50	53.40	-0.60	1	1727
12:34:32	53.40	53.50	53.50	-0.50	1	1726
12:34:22	53.40	53.50	53.40	-0.60	1	1725
12:33:13	53.40	53.50	53.40	-0.60	1	1724
12:31:21	53.40	53.50	53.40	-0.60	1	1723
12:30:04	53.40	53.50	53.40	-0.60	2	1722
12:29:17	53.40	53.50	53.40	-0.60	1	1720
12:29:00	53.40	53.50	53.40	-0.60	1	1719
12:28:13	53.40	53.50	53.40	-0.60	1	1718
12:27:25	53.40	53.50	53.40	-0.60	1	1717
12:26:03	53.40	53.50	53.40	-0.60	2	1716
12:25:59	53.40	53.50	53.40	-0.60	3	1714
12:25:38	53.40	53.50	53.40	-0.60	2	1711
12:24:28	53.30	53.40	53.40	-0.60	1	1709
12:24:18	53.30	53.40	53.40	-0.60	1	1708
12:23:55	53.30	53.40	53.40	-0.60	1	1707
12:23:24	53.30	53.40	53.50	-0.50	3	1706
12:23:24	53.30	53.40	53.40	-0.60	5	1703
12:22:41	53.30	53.40	53.30	-0.70	1	1698
12:21:41	53.30	53.40	53.30	-0.70	1	1697
12:19:20	53.30	53.40	53.30	-0.70	3	1696
12:19:04	53.30	53.40	53.30	-0.70	1	1693
12:18:32	53.30	53.40	53.40	-0.60	1	1692
12:18:06	53.30	53.40	53.40	-0.60	1	1691
12:17:33	53.30	53.40	53.40	-0.60	1	1690
12:17:11	53.30	53.40	53.40	-0.60	1	1689
12:13:45	53.40	53.50	53.40	-0.60	2	1688
12:13:40	53.30	53.40	53.40	-0.60	1	1686
12:13:02	53.30	53.40	53.40	-0.60	1	1685
12:09:29	53.40	53.50	53.40	-0.60	5	1684
12:09:29	53.30	53.40	53.40	-0.60	5	1679
12:09:29	53.30	53.40	53.30	-0.70	4	1674
12:08:48	53.30	53.40	53.40	-0.60	1	1670
12:08:29	53.30	53.40	53.40	-0.60	1	1669
12:06:43	53.30	53.40	53.30	-0.70	1	1668
12:03:06	53.30	53.40	53.30	-0.70	1	1667
12:02:04	53.30	53.40	53.30	-0.70	1	1666
12:01:43	53.30	53.40	53.30	-0.70	1	1665
12:01:33	53.30	53.40	53.30	-0.70	3	1664
12:00:42	53.40	53.50	53.40	-0.60	6	1661
12:00:30	53.40	53.50	53.40	-0.60	1	1655
12:00:03	53.40	53.50	53.40	-0.60	1	1654
11:59:59	53.40	53.50	53.40	-0.60	1	1653
11:58:30	53.40	53.50	53.40	-0.60	1	1652
11:58:22	53.40	53.50	53.40	-0.60	1	1651
11:58:20	53.40	53.50	53.40	-0.60	1	1650
11:54:41	53.50	53.60	53.50	-0.50	1	1649
11:54:24	53.40	53.50	53.50	-0.50	4	1648
11:52:57	53.40	53.50	53.50	-0.50	1	1644
11:52:38	53.40	53.50	53.50	-0.50	1	1643
11:52:32	53.40	53.50	53.50	-0.50	1	1642
11:50:12	53.40	53.50	53.50	-0.50	1	1641
11:49:54	53.40	53.50	53.50	-0.50	9	1640
11:49:54	53.40	53.50	53.50	-0.50	5	1631
11:49:54	53.40	53.50	53.50	-0.50	1	1626
11:49:10	53.40	53.50	53.50	-0.50	1	1625
11:48:35	53.40	53.50	53.50	-0.50	1	1624
11:47:40	53.40	53.50	53.50	-0.50	1	1623
11:47:39	53.40	53.50	53.40	-0.60	2	1622
11:46:52	53.40	53.50	53.40	-0.60	1	1620
11:46:30	53.40	53.50	53.40	-0.60	1	1619
11:45:00	53.40	53.50	53.40	-0.60	10	1618
11:41:35	53.40	53.50	53.40	-0.60	1	1608
11:40:39	53.40	53.50	53.40	-0.60	1	1607
11:40:31	53.40	53.50	53.40	-0.60	1	1606
11:37:40	53.30	53.40	53.40	-0.60	18	1605
11:37:40	53.30	53.40	53.40	-0.60	1	1587
11:34:13	53.30	53.40	53.40	-0.60	1	1586
11:34:01	53.30	53.40	53.30	-0.70	3	1585
11:32:48	53.30	53.40	53.30	-0.70	2	1582
11:32:18	53.30	53.40	53.30	-0.70	2	1580
11:31:47	53.30	53.40	53.30	-0.70	5	1578
11:31:27	53.30	53.40	53.40	-0.60	1	1573
11:30:50	53.30	53.40	53.30	-0.70	5	1572
11:30:16	53.30	53.40	53.40	-0.60	1	1567
11:29:23	53.30	53.40	53.40	-0.60	1	1566
11:27:57	53.30	53.40	53.40	-0.60	6	1565
11:26:23	53.30	53.40	53.40	-0.60	1	1559
11:26:11	53.30	53.40	53.40	-0.60	5	1558
11:24:11	53.30	53.40	53.30	-0.70	2	1553
11:24:11	53.30	53.40	53.30	-0.70	2	1551
11:21:21	53.30	53.40	53.30	-0.70	2	1549
11:21:16	53.30	53.40	53.40	-0.60	2	1547
11:21:08	53.30	53.40	53.40	-0.60	1	1545
11:19:07	53.30	53.40	53.40	-0.60	1	1544
11:18:44	53.30	53.40	53.40	-0.60	2	1543
11:17:43	53.30	53.40	53.30	-0.70	10	1541
11:17:37	53.30	53.40	53.30	-0.70	1	1531
11:17:10	53.30	53.40	53.30	-0.70	3	1530
11:16:09	53.30	53.40	53.40	-0.60	1	1527
11:15:52	53.30	53.40	53.40	-0.60	1	1526
11:15:44	53.30	53.40	53.30	-0.70	1	1525
11:15:12	53.30	53.40	53.30	-0.70	11	1524
11:14:28	53.30	53.40	53.30	-0.70	1	1513
11:14:24	53.30	53.40	53.30	-0.70	1	1512
11:13:10	53.40	53.50	53.40	-0.60	8	1511
11:11:56	53.40	53.50	53.40	-0.60	1	1503
11:11:53	53.40	53.50	53.40	-0.60	2	1502
11:11:29	53.40	53.50	53.40	-0.60	1	1500
11:11:29	53.40	53.50	53.40	-0.60	1	1499
11:11:15	53.40	53.50	53.40	-0.60	1	1498
11:09:40	53.40	53.50	53.40	-0.60	1	1497
11:07:55	53.40	53.50	53.50	-0.50	2	1496
11:07:00	53.40	53.50	53.50	-0.50	1	1494
11:06:29	53.40	53.50	53.50	-0.50	1	1493
11:05:45	53.40	53.50	53.50	-0.50	1	1492
11:05:42	53.40	53.50	53.40	-0.60	1	1491
11:05:18	53.40	53.50	53.40	-0.60	1	1490
11:04:31	53.40	53.50	53.40	-0.60	1	1489
11:04:08	53.40	53.50	53.40	-0.60	4	1488
11:03:42	53.40	53.50	53.40	-0.60	1	1484
11:02:50	53.40	53.50	53.40	-0.60	1	1483
10:59:34	53.40	53.50	53.40	-0.60	1	1482
10:58:36	53.40	53.50	53.40	-0.60	1	1481
10:58:21	53.40	53.50	53.40	-0.60	1	1480
10:56:32	53.40	53.50	53.40	-0.60	1	1479
10:54:14	53.30	53.40	53.40	-0.60	1	1478
10:53:52	53.30	53.40	53.40	-0.60	1	1477
10:53:47	53.30	53.40	53.40	-0.60	1	1476
10:53:45	53.30	53.40	53.40	-0.60	1	1475
10:53:31	53.30	53.40	53.40	-0.60	5	1474
10:53:06	53.30	53.40	53.40	-0.60	1	1469
10:52:28	53.30	53.40	53.30	-0.70	1	1468
10:52:05	53.30	53.40	53.40	-0.60	1	1467
10:51:28	53.30	53.40	53.40	-0.60	1	1466
10:51:19	53.30	53.40	53.40	-0.60	1	1465
10:50:57	53.30	53.40	53.30	-0.70	1	1464
10:50:41	53.30	53.40	53.30	-0.70	1	1463
10:50:23	53.30	53.40	53.40	-0.60	2	1462
10:50:17	53.30	53.40	53.40	-0.60	1	1460
10:50:11	53.30	53.40	53.40	-0.60	1	1459
10:49:49	53.30	53.40	53.40	-0.60	1	1458
10:49:35	53.30	53.40	53.40	-0.60	1	1457
10:49:11	53.30	53.40	53.40	-0.60	1	1456
10:48:53	53.30	53.40	53.40	-0.60	5	1455
10:48:47	53.30	53.40	53.40	-0.60	1	1450
10:48:39	53.30	53.40	53.40	-0.60	1	1449
10:48:31	53.30	53.40	53.40	-0.60	1	1448
10:47:37	53.30	53.40	53.40	-0.60	1	1447
10:47:37	53.30	53.40	53.40	-0.60	1	1446
10:47:19	53.30	53.40	53.40	-0.60	1	1445
10:46:16	53.20	53.30	53.30	-0.70	1	1444
10:46:13	53.20	53.30	53.30	-0.70	5	1443
10:46:07	53.30	53.40	53.30	-0.70	1	1438
10:46:01	53.20	53.30	53.30	-0.70	9	1437
10:46:01	53.20	53.30	53.30	-0.70	6	1428
10:46:00	53.20	53.30	53.30	-0.70	5	1422
10:45:50	53.20	53.30	53.20	-0.80	1	1417
10:45:48	53.20	53.30	53.30	-0.70	1	1416
10:45:47	53.20	53.30	53.30	-0.70	1	1415
10:45:46	53.20	53.30	53.20	-0.80	1	1414
10:45:15	53.20	53.30	53.20	-0.80	1	1413
10:45:06	53.20	53.30	53.20	-0.80	2	1412
10:44:48	53.20	53.30	53.20	-0.80	1	1410
10:44:46	53.20	53.30	53.20	-0.80	1	1409
10:44:46	53.20	53.30	53.20	-0.80	2	1408
10:44:46	53.20	53.30	53.20	-0.80	4	1406
10:44:46	53.20	53.30	53.20	-0.80	7	1402
10:44:35	53.20	53.30	53.20	-0.80	1	1395
10:42:50	53.20	53.30	53.20	-0.80	5	1394
10:39:32	53.20	53.30	53.20	-0.80	2	1389
10:39:15	53.20	53.30	53.30	-0.70	2	1387
10:38:31	53.20	53.30	53.20	-0.80	1	1385
10:38:02	53.20	53.30	53.20	-0.80	1	1384
10:37:53	53.20	53.30	53.30	-0.70	2	1383
10:36:51	53.20	53.30	53.30	-0.70	1	1381
10:36:17	53.20	53.30	53.20	-0.80	1	1380
10:33:16	53.20	53.30	53.20	-0.80	1	1379
10:33:15	53.20	53.30	53.20	-0.80	1	1378
10:31:41	53.20	53.30	53.20	-0.80	1	1377
10:30:33	53.20	53.30	53.20	-0.80	1	1376
10:29:32	53.20	53.30	53.20	-0.80	7	1375
10:29:03	53.20	53.30	53.20	-0.80	5	1368
10:28:55	53.20	53.30	53.20	-0.80	2	1363
10:28:44	53.20	53.30	53.20	-0.80	1	1361
10:27:58	53.20	53.30	53.20	-0.80	1	1360
10:27:55	53.20	53.30	53.20	-0.80	2	1359
10:27:55	53.20	53.30	53.20	-0.80	1	1357
10:27:13	53.20	53.30	53.20	-0.80	1	1356
10:26:57	53.20	53.30	53.20	-0.80	1	1355
10:26:52	53.20	53.30	53.20	-0.80	1	1354
10:26:37	53.20	53.30	53.20	-0.80	2	1353
10:25:41	53.20	53.30	53.20	-0.80	5	1351
10:25:16	53.20	53.30	53.20	-0.80	10	1346
10:24:18	53.20	53.30	53.20	-0.80	18	1336
10:24:08	53.20	53.30	53.20	-0.80	1	1318
10:23:58	53.20	53.30	53.30	-0.70	3	1317
10:23:50	53.20	53.30	53.30	-0.70	1	1314
10:23:29	53.20	53.30	53.30	-0.70	1	1313
10:23:21	53.20	53.30	53.30	-0.70	3	1312
10:23:16	53.20	53.30	53.20	-0.80	2	1309
10:22:51	53.20	53.30	53.30	-0.70	1	1307
10:22:28	53.20	53.30	53.20	-0.80	1	1306
10:21:16	53.20	53.30	53.20	-0.80	1	1305
10:20:50	53.20	53.30	53.20	-0.80	2	1304
10:20:22	53.20	53.30	53.30	-0.70	1	1302
10:20:12	53.20	53.30	53.30	-0.70	5	1301
10:19:58	53.20	53.30	53.20	-0.80	2	1296
10:19:47	53.20	53.30	53.20	-0.80	1	1294
10:19:36	53.20	53.30	53.20	-0.80	1	1293
10:19:27	53.20	53.30	53.20	-0.80	1	1292
10:19:02	53.20	53.30	53.20	-0.80	1	1291
10:18:59	53.20	53.30	53.20	-0.80	1	1290
10:18:23	53.20	53.30	53.20	-0.80	1	1289
10:16:39	53.20	53.30	53.20	-0.80	1	1288
10:16:38	53.20	53.30	53.20	-0.80	8	1287
10:16:01	53.20	53.30	53.20	-0.80	1	1279
10:15:55	53.20	53.30	53.20	-0.80	1	1278
10:15:35	53.20	53.30	53.30	-0.70	1	1277
10:15:29	53.20	53.30	53.30	-0.70	1	1276
10:15:02	53.20	53.30	53.30	-0.70	1	1275
10:14:47	53.20	53.30	53.20	-0.80	2	1274
10:14:45	53.20	53.30	53.20	-0.80	2	1272
10:14:37	53.20	53.30	53.20	-0.80	1	1270
10:14:00	53.20	53.30	53.20	-0.80	1	1269
10:13:04	53.20	53.30	53.30	-0.70	1	1268
10:12:39	53.20	53.30	53.20	-0.80	1	1267
10:12:36	53.20	53.30	53.20	-0.80	1	1266
10:12:27	53.20	53.30	53.20	-0.80	1	1265
10:12:12	53.20	53.40	53.20	-0.80	2	1264
10:12:08	53.20	53.30	53.30	-0.70	1	1262
10:12:05	53.20	53.30	53.30	-0.70	1	1261
10:11:59	53.20	53.30	53.30	-0.70	2	1260
10:11:55	53.20	53.30	53.30	-0.70	1	1258
10:11:36	53.30	53.40	53.30	-0.70	1	1257
10:11:36	53.30	53.40	53.30	-0.70	2	1256
10:11:36	53.30	53.40	53.30	-0.70	10	1254
10:11:17	53.30	53.40	53.30	-0.70	1	1244
10:10:54	53.30	53.40	53.30	-0.70	1	1243
10:09:16	53.30	53.40	53.30	-0.70	1	1242
10:08:58	53.30	53.40	53.30	-0.70	1	1241
10:08:47	53.30	53.40	53.30	-0.70	1	1240
10:08:41	53.20	53.30	53.30	-0.70	1	1239
10:08:40	53.20	53.30	53.30	-0.70	1	1238
10:08:12	53.30	53.40	53.30	-0.70	6	1237
10:08:07	53.30	53.40	53.30	-0.70	1	1231
10:07:59	53.30	53.40	53.30	-0.70	1	1230
10:07:42	53.30	53.40	53.30	-0.70	2	1229
10:07:26	53.20	53.30	53.30	-0.70	2	1227
10:07:26	53.30	53.40	53.30	-0.70	3	1225
10:07:23	53.20	53.30	53.30	-0.70	3	1222
10:07:19	53.30	53.40	53.30	-0.70	2	1219
10:06:58	53.20	53.50	53.20	-0.80	1	1217
10:06:57	53.20	53.50	53.20	-0.80	2	1216
10:06:51	53.30	53.50	53.20	-0.80	10	1214
10:06:51	53.30	53.50	53.30	-0.70	5	1204
10:06:42	53.30	53.50	53.30	-0.70	4	1199
10:06:35	53.30	53.50	53.30	-0.70	1	1195
10:06:35	53.30	53.50	53.30	-0.70	10	1194
10:06:27	53.30	53.40	53.30	-0.70	1	1184
10:06:26	53.30	53.40	53.30	-0.70	1	1183
10:06:17	53.40	53.50	53.40	-0.60	2	1182
10:06:10	53.40	53.50	53.40	-0.60	1	1180
10:05:33	53.30	53.40	53.40	-0.60	8	1179
10:05:33	53.30	53.50	53.30	-0.70	53	1171
10:05:24	53.40	53.60	53.40	-0.60	2	1118
10:05:18	53.30	53.50	53.50	-0.50	1	1116
10:05:17	53.40	53.60	53.40	-0.60	30	1115
10:05:09	53.50	53.60	53.50	-0.50	2	1085
10:04:58	53.40	53.50	53.50	-0.50	1	1083
10:04:58	53.50	53.60	53.50	-0.50	1	1082
10:04:46	53.50	53.60	53.50	-0.50	1	1081
10:04:37	53.50	53.60	53.50	-0.50	1	1080
10:04:19	53.40	53.60	53.40	-0.60	1	1079
10:04:10	53.40	53.60	53.40	-0.60	1	1078
10:04:10	53.50	53.70	53.40	-0.60	2	1077
10:04:10	53.50	53.70	53.50	-0.50	2	1075
10:04:01	53.40	53.60	53.40	-0.60	1	1073
10:04:01	53.40	53.50	53.50	-0.50	4	1072
10:04:01	53.40	53.50	53.50	-0.50	49	1068
10:04:01	53.50	53.60	53.50	-0.50	52	1019
10:03:56	53.60	53.70	53.60	-0.40	25	967
10:03:37	53.70	53.80	53.70	-0.30	2	942
10:03:29	53.70	53.80	53.70	-0.30	3	940
10:02:59	53.70	53.80	53.70	-0.30	1	937
10:02:52	53.70	53.80	53.70	-0.30	1	936
10:02:21	53.70	53.80	53.70	-0.30	5	935
10:02:13	53.70	53.80	53.70	-0.30	2	930
10:01:37	53.70	53.80	53.70	-0.30	1	928
10:01:37	53.70	53.80	53.70	-0.30	8	927
10:00:38	53.70	53.80	53.70	-0.30	1	919
10:00:07	53.80	53.90	53.80	-0.20	1	918
09:59:20	53.80	53.90	53.90	-0.10	3	917
09:58:29	53.70	53.80	53.80	-0.20	1	914
09:58:22	53.70	53.80	53.80	-0.20	1	913
09:58:17	53.80	53.90	53.80	-0.20	1	912
09:57:42	53.70	53.80	53.80	-0.20	2	911
09:57:25	53.80	53.90	53.80	-0.20	1	909
09:57:23	53.80	53.90	53.80	-0.20	1	908
09:57:11	53.80	53.90	53.80	-0.20	1	907
09:56:48	53.70	53.80	53.80	-0.20	1	906
09:56:47	53.80	53.90	53.80	-0.20	1	905
09:56:33	53.70	53.80	53.80	-0.20	2	904
09:56:13	53.80	53.90	53.80	-0.20	12	902
09:56:12	53.80	53.90	53.80	-0.20	10	890
09:55:44	53.80	53.90	53.90	-0.10	1	880
09:55:37	53.80	53.90	53.80	-0.20	3	879
09:55:31	53.80	53.90	53.80	-0.20	5	876
09:55:23	53.80	53.90	53.80	-0.20	1	871
09:54:10	53.80	53.90	53.80	-0.20	1	870
09:53:00	53.80	53.90	53.90	-0.10	1	869
09:51:29	53.80	53.90	53.90	-0.10	3	868
09:51:03	53.90	54.00	53.90	-0.10	1	865
09:50:25	53.90	54.00	53.90	-0.10	5	864
09:50:20	53.90	54.00	53.90	-0.10	1	859
09:50:14	53.90	54.00	53.90	-0.10	1	858
09:49:15	53.90	54.00	53.90	-0.10	1	857
09:49:14	53.90	54.00	53.90	-0.10	1	856
09:48:52	53.90	54.00	53.90	-0.10	3	855
09:48:01	53.90	54.00	54.00	0	1	852
09:47:56	53.90	54.00	54.00	0	2	851
09:47:46	53.90	54.00	54.00	0	1	849
09:47:39	54.00	54.10	54.00	0	3	848
09:47:39	53.90	54.00	54.00	0	1	845
09:47:35	53.90	54.00	54.00	0	1	844
09:46:51	53.90	54.10	54.10	+0.10	1	843
09:46:46	53.90	54.00	54.00	0	24	842
09:46:46	54.00	54.10	54.00	0	4	818
09:46:19	54.00	54.10	54.00	0	1	814
09:46:18	54.00	54.10	54.00	0	1	813
09:46:05	53.90	54.00	54.00	0	1	812
09:45:49	53.90	54.00	54.00	0	5	811
09:45:13	53.90	54.00	53.90	-0.10	8	806
09:45:13	53.90	54.00	54.00	0	3	798
09:44:57	53.90	54.00	53.90	-0.10	8	795
09:44:50	53.90	54.00	53.90	-0.10	2	787
09:44:13	53.90	54.00	53.90	-0.10	1	785
09:44:08	53.90	54.00	53.90	-0.10	1	784
09:43:59	54.00	54.10	54.00	0	1	783
09:43:55	54.00	54.10	54.00	0	2	782
09:43:47	53.90	54.00	54.00	0	2	780
09:43:35	54.00	54.10	54.00	0	21	778
09:43:28	53.90	54.00	54.00	0	30	757
09:42:55	53.90	54.00	54.00	0	1	727
09:41:40	53.90	54.00	53.90	-0.10	1	726
09:41:14	53.90	54.00	53.90	-0.10	1	725
09:40:52	53.80	54.00	54.00	0	1	724
09:40:43	53.80	53.90	54.00	0	1	723
09:40:43	53.80	53.90	53.90	-0.10	2	722
09:40:35	53.80	53.90	53.90	-0.10	1	720
09:40:11	53.80	53.90	53.90	-0.10	1	719
09:39:23	53.90	54.00	53.90	-0.10	1	718
09:39:22	53.80	53.90	53.90	-0.10	1	717
09:38:15	53.90	54.00	53.90	-0.10	1	716
09:38:04	53.90	54.00	53.90	-0.10	1	715
09:38:01	53.90	54.00	53.90	-0.10	1	714
09:37:41	53.80	53.90	53.90	-0.10	1	713
09:37:37	53.80	53.90	53.90	-0.10	2	712
09:37:23	53.80	53.90	53.90	-0.10	1	710
09:37:15	53.80	53.90	53.90	-0.10	1	709
09:36:59	53.80	53.90	53.90	-0.10	1	708
09:36:59	53.80	53.90	53.90	-0.10	2	707
09:36:49	53.80	53.90	53.90	-0.10	1	705
09:36:45	53.80	53.90	53.90	-0.10	1	704
09:36:05	53.60	53.80	53.80	-0.20	3	703
09:36:05	53.60	53.80	53.80	-0.20	5	700
09:36:05	53.60	53.70	53.70	-0.30	10	695
09:35:45	53.50	53.60	53.60	-0.40	1	685
09:35:12	53.50	53.60	53.60	-0.40	1	684
09:34:57	53.50	53.70	53.50	-0.50	1	683
09:34:55	53.60	53.70	53.50	-0.50	1	682
09:34:55	53.60	53.70	53.60	-0.40	4	681
09:34:04	53.50	53.70	53.50	-0.50	1	677
09:34:02	53.60	53.70	53.60	-0.40	4	676
09:33:59	53.50	53.60	53.60	-0.40	21	672
09:33:59	53.50	53.60	53.50	-0.50	1	651
09:33:41	53.50	53.60	53.50	-0.50	1	650
09:33:25	53.50	53.60	53.50	-0.50	5	649
09:33:13	53.50	53.60	53.60	-0.40	1	644
09:32:32	53.50	53.60	53.60	-0.40	1	643
09:32:07	53.40	53.50	53.50	-0.50	3	642
09:31:52	53.40	53.50	53.50	-0.50	2	639
09:31:51	53.50	53.60	53.50	-0.50	1	637
09:31:14	53.40	53.60	53.60	-0.40	1	636
09:31:05	53.50	53.60	53.50	-0.50	1	635
09:31:02	53.40	53.50	53.50	-0.50	4	634
09:31:00	53.40	53.50	53.40	-0.60	1	630
09:30:27	53.50	53.60	53.50	-0.50	2	629
09:30:11	53.50	53.60	53.50	-0.50	1	627
09:30:05	53.50	53.60	53.50	-0.50	1	626
09:29:32	53.50	53.60	53.50	-0.50	2	625
09:29:24	53.40	53.50	53.50	-0.50	1	623
09:29:12	53.40	53.50	53.50	-0.50	3	622
09:28:56	53.50	53.60	53.50	-0.50	1	619
09:28:53	53.50	53.60	53.50	-0.50	1	618
09:28:50	53.50	53.60	53.50	-0.50	1	617
09:28:38	53.50	53.60	53.50	-0.50	1	616
09:28:36	53.50	53.60	53.50	-0.50	10	615
09:28:33	53.50	53.60	53.50	-0.50	5	605
09:28:31	53.50	53.60	53.50	-0.50	7	600
09:28:11	53.50	53.60	53.50	-0.50	2	593
09:28:01	53.50	53.60	53.60	-0.40	1	591
09:27:55	53.60	53.70	53.60	-0.40	5	590
09:27:30	53.60	53.70	53.60	-0.40	1	585
09:27:13	53.60	53.70	53.60	-0.40	1	584
09:26:36	53.60	53.70	53.60	-0.40	1	583
09:26:36	53.50	53.60	53.60	-0.40	5	582
09:26:33	53.50	53.60	53.50	-0.50	1	577
09:25:59	53.60	53.70	53.60	-0.40	1	576
09:25:33	53.50	53.60	53.60	-0.40	5	575
09:25:18	53.50	53.60	53.50	-0.50	1	570
09:24:59	53.50	53.60	53.50	-0.50	1	569
09:24:40	53.50	53.60	53.50	-0.50	5	568
09:24:37	53.50	53.60	53.50	-0.50	1	563
09:24:16	53.50	53.60	53.50	-0.50	1	562
09:23:49	53.60	53.70	53.60	-0.40	1	561
09:23:39	53.50	53.60	53.60	-0.40	2	560
09:23:32	53.50	53.60	53.50	-0.50	1	558
09:23:31	53.50	53.60	53.50	-0.50	2	557
09:23:01	53.50	53.60	53.60	-0.40	1	555
09:23:00	53.50	53.60	53.50	-0.50	1	554
09:22:59	53.50	53.60	53.60	-0.40	1	553
09:22:33	53.60	53.70	53.60	-0.40	1	552
09:22:18	53.50	53.60	53.60	-0.40	1	551
09:22:15	53.50	53.60	53.50	-0.50	1	550
09:22:11	53.50	53.60	53.60	-0.40	1	549
09:22:05	53.50	53.60	53.60	-0.40	2	548
09:21:55	53.50	53.60	53.50	-0.50	1	546
09:21:55	53.50	53.60	53.50	-0.50	1	545
09:21:40	53.50	53.60	53.50	-0.50	1	544
09:21:37	53.50	53.60	53.50	-0.50	2	543
09:21:25	53.60	53.70	53.60	-0.40	10	541
09:21:25	53.60	53.80	53.60	-0.40	8	531
09:21:20	53.60	53.70	53.70	-0.30	1	523
09:21:10	53.60	53.70	53.70	-0.30	1	522
09:20:54	53.70	53.80	53.70	-0.30	1	521
09:20:54	53.70	53.80	53.70	-0.30	2	520
09:20:54	53.70	53.80	53.70	-0.30	2	518
09:20:54	53.70	53.80	53.70	-0.30	1	516
09:20:54	53.70	53.80	53.70	-0.30	7	515
09:20:54	53.70	53.80	53.70	-0.30	1	508
09:20:45	53.70	53.80	53.70	-0.30	1	507
09:20:21	53.70	53.80	53.70	-0.30	4	506
09:20:07	53.70	53.80	53.80	-0.20	1	502
09:19:42	53.80	53.90	53.80	-0.20	1	501
09:19:38	53.70	53.80	53.80	-0.20	1	500
09:19:37	53.80	53.90	53.80	-0.20	1	499
09:19:37	53.80	53.90	53.80	-0.20	3	498
09:19:37	53.70	53.80	53.80	-0.20	2	495
09:19:28	53.80	53.90	53.80	-0.20	1	493
09:19:25	53.70	53.80	53.80	-0.20	1	492
09:18:44	53.70	53.80	53.80	-0.20	1	491
09:18:05	53.70	53.80	53.80	-0.20	2	490
09:17:47	53.70	53.80	53.70	-0.30	1	488
09:17:27	53.70	53.80	53.70	-0.30	1	487
09:16:48	53.70	53.80	53.70	-0.30	1	486
09:16:46	53.70	53.80	53.80	-0.20	2	485
09:16:27	53.60	53.70	53.70	-0.30	7	483
09:16:26	53.50	53.60	53.60	-0.40	5	476
09:16:24	53.60	53.70	53.60	-0.40	1	471
09:15:46	53.60	53.70	53.60	-0.40	1	470
09:15:23	53.50	53.70	53.50	-0.50	1	469
09:15:21	53.50	53.70	53.70	-0.30	7	468
09:15:16	53.60	53.70	53.60	-0.40	15	461
09:15:12	53.60	53.80	53.60	-0.40	1	446
09:15:01	53.60	53.70	53.70	-0.30	1	445
09:14:50	53.60	53.70	53.60	-0.40	1	444
09:14:49	53.50	53.60	53.60	-0.40	3	443
09:14:29	53.50	53.60	53.60	-0.40	1	440
09:13:55	53.40	53.60	53.60	-0.40	4	439
09:13:54	53.50	53.60	53.50	-0.50	7	435
09:13:54	53.50	53.60	53.50	-0.50	1	428
09:13:44	53.50	53.60	53.50	-0.50	1	427
09:13:35	53.50	53.60	53.50	-0.50	1	426
09:13:24	53.50	53.60	53.50	-0.50	1	425
09:12:59	53.50	53.60	53.60	-0.40	1	424
09:12:58	53.50	53.60	53.50	-0.50	2	423
09:12:34	53.50	53.60	53.50	-0.50	1	421
09:12:19	53.40	53.60	53.40	-0.60	1	420
09:12:09	53.40	53.60	53.40	-0.60	3	419
09:12:02	53.40	53.60	53.40	-0.60	1	416
09:11:55	53.40	53.60	53.40	-0.60	1	415
09:11:35	53.40	53.70	53.30	-0.70	2	414
09:11:35	53.40	53.70	53.40	-0.60	4	412
09:11:31	53.40	53.50	53.70	-0.30	1	408
09:11:31	53.40	53.50	53.60	-0.40	1	407
09:11:31	53.40	53.50	53.50	-0.50	3	406
09:11:30	53.30	53.40	53.40	-0.60	1	403
09:11:30	53.30	53.40	53.40	-0.60	1	402
09:11:27	53.20	53.30	53.30	-0.70	9	401
09:11:06	53.20	53.30	53.20	-0.80	1	392
09:11:03	53.20	53.30	53.20	-0.80	1	391
09:10:48	53.20	53.30	53.20	-0.80	1	390
09:10:30	53.20	53.30	53.20	-0.80	1	389
09:09:48	53.20	53.30	53.20	-0.80	1	388
09:09:46	53.10	53.20	53.20	-0.80	3	387
09:09:44	53.10	53.20	53.10	-0.90	1	384
09:09:31	53.10	53.20	53.20	-0.80	5	383
09:09:26	53.20	53.30	53.20	-0.80	3	378
09:09:26	53.20	53.30	53.20	-0.80	5	375
09:09:25	53.20	53.30	53.20	-0.80	1	370
09:09:06	53.20	53.30	53.20	-0.80	4	369
09:08:52	53.20	53.30	53.20	-0.80	1	365
09:08:46	53.20	53.30	53.20	-0.80	2	364
09:08:28	53.20	53.30	53.20	-0.80	2	362
09:08:18	53.10	53.30	53.10	-0.90	1	360
09:08:16	53.10	53.20	53.20	-0.80	1	359
09:08:14	53.10	53.30	53.10	-0.90	1	358
09:08:04	53.10	53.30	53.10	-0.90	21	357
09:08:01	53.10	53.30	53.10	-0.90	1	336
09:07:45	53.10	53.30	53.10	-0.90	1	335
09:07:40	53.20	53.30	53.20	-0.80	1	334
09:07:39	53.20	53.30	53.20	-0.80	1	333
09:07:39	53.10	53.20	53.20	-0.80	4	332
09:07:37	53.10	53.20	53.20	-0.80	1	328
09:07:36	53.20	53.30	53.10	-0.90	8	327
09:07:36	53.20	53.30	53.20	-0.80	17	319
09:07:36	53.20	53.30	53.20	-0.80	1	302
09:07:35	53.20	53.30	53.20	-0.80	2	301
09:07:29	53.20	53.30	53.20	-0.80	2	299
09:07:14	53.30	53.40	53.30	-0.70	4	297
09:07:08	53.30	53.40	53.30	-0.70	1	293
09:07:08	53.30	53.40	53.30	-0.70	1	292
09:07:08	53.30	53.40	53.30	-0.70	4	291
09:07:08	53.30	53.40	53.40	-0.60	1	287
09:07:02	53.30	53.40	53.30	-0.70	10	286
09:06:56	53.30	53.40	53.30	-0.70	1	276
09:06:51	53.30	53.40	53.30	-0.70	2	275
09:06:49	53.30	53.40	53.40	-0.60	1	273
09:06:41	53.30	53.40	53.30	-0.70	4	272
09:06:40	53.30	53.40	53.40	-0.60	1	268
09:06:30	53.30	53.40	53.30	-0.70	1	267
09:06:27	53.30	53.40	53.30	-0.70	1	266
09:06:25	53.30	53.40	53.30	-0.70	1	265
09:06:25	53.30	53.40	53.30	-0.70	1	264
09:06:18	53.40	53.50	53.40	-0.60	1	263
09:06:18	53.40	53.50	53.40	-0.60	2	262
09:06:16	53.40	53.50	53.40	-0.60	1	260
09:06:13	53.40	53.50	53.50	-0.50	1	259
09:06:04	53.40	53.50	53.40	-0.60	8	258
09:05:53	53.40	53.50	53.50	-0.50	2	250
09:05:52	53.40	53.50	53.50	-0.50	1	248
09:05:38	53.40	53.50	53.50	-0.50	2	247
09:05:33	53.40	53.50	53.50	-0.50	1	245
09:05:22	53.50	53.60	53.50	-0.50	8	244
09:05:22	53.40	53.50	53.50	-0.50	2	236
09:05:02	53.50	53.60	53.50	-0.50	1	234
09:05:02	53.50	53.60	53.40	-0.60	1	233
09:05:02	53.50	53.60	53.50	-0.50	9	232
09:04:47	53.30	53.50	53.50	-0.50	3	223
09:04:44	53.30	53.40	53.40	-0.60	1	220
09:04:40	53.30	53.50	53.50	-0.50	1	219
09:04:39	53.40	53.50	53.40	-0.60	1	218
09:04:36	53.40	53.50	53.40	-0.60	3	217
09:04:29	53.40	53.50	53.40	-0.60	1	214
09:04:12	53.30	53.40	53.40	-0.60	1	213
09:04:12	53.30	53.40	53.40	-0.60	1	212
09:04:08	53.30	53.40	53.40	-0.60	7	211
09:04:08	53.30	53.40	53.40	-0.60	1	204
09:04:07	53.30	53.40	53.30	-0.70	1	203
09:04:07	53.30	53.40	53.30	-0.70	1	202
09:04:07	53.40	53.50	53.40	-0.60	4	201
09:04:01	53.40	53.50	53.40	-0.60	1	197
09:04:00	53.30	53.50	53.50	-0.50	2	196
09:03:54	53.30	53.50	53.50	-0.50	5	194
09:03:53	53.30	53.40	53.50	-0.50	4	189
09:03:53	53.30	53.40	53.40	-0.60	1	185
09:03:52	53.40	53.50	53.40	-0.60	4	184
09:03:52	53.40	53.50	53.40	-0.60	5	180
09:03:47	53.40	53.50	53.50	-0.50	1	175
09:03:45	53.40	53.50	53.40	-0.60	1	174
09:03:43	53.40	53.50	53.40	-0.60	1	173
09:03:43	53.40	53.50	53.40	-0.60	1	172
09:03:39	53.40	53.50	53.50	-0.50	1	171
09:03:36	53.40	53.50	53.40	-0.60	1	170
09:03:25	53.50	53.60	53.50	-0.50	1	169
09:03:24	53.40	53.50	53.50	-0.50	2	168
09:03:23	53.40	53.50	53.50	-0.50	2	166
09:03:13	53.50	53.60	53.50	-0.50	1	164
09:03:08	53.40	53.50	53.50	-0.50	1	163
09:03:08	53.40	53.50	53.50	-0.50	4	162
09:03:08	53.40	53.50	53.50	-0.50	1	158
09:03:02	53.50	53.60	53.50	-0.50	1	157
09:03:00	53.50	53.60	53.50	-0.50	1	156
09:03:00	53.50	53.60	53.50	-0.50	3	155
09:02:56	53.50	53.60	53.60	-0.40	1	152
09:02:55	53.50	53.60	53.50	-0.50	6	151
09:02:53	53.50	53.60	53.50	-0.50	1	145
09:02:50	53.50	53.60	53.50	-0.50	10	144
09:02:48	53.50	53.60	53.50	-0.50	1	134
09:02:32	53.50	53.60	53.50	-0.50	1	133
09:02:32	53.50	53.60	53.50	-0.50	1	132
09:02:20	53.50	53.60	53.50	-0.50	1	131
09:02:18	53.50	53.60	53.60	-0.40	1	130
09:02:09	53.50	53.60	53.50	-0.50	1	129
09:02:08	53.50	53.60	53.60	-0.40	1	128
09:01:58	53.60	53.70	53.60	-0.40	3	127
09:01:56	53.60	53.70	53.60	-0.40	1	124
09:01:55	53.60	53.70	53.60	-0.40	1	123
09:01:51	53.60	53.70	53.60	-0.40	3	122
09:01:48	53.60	53.80	53.80	-0.20	1	119
09:01:43	53.60	53.70	53.80	-0.20	1	118
09:01:43	53.60	53.70	53.70	-0.30	1	117
09:01:43	53.70	53.80	53.70	-0.30	6	116
09:01:33	53.70	53.80	53.80	-0.20	1	110
09:01:33	53.70	53.80	53.80	-0.20	3	109
09:01:13	53.70	53.80	53.80	-0.20	1	106
09:01:08	53.70	53.80	53.80	-0.20	1	105
09:01:02	53.80	53.90	53.80	-0.20	3	104
09:01:00	53.80	53.90	53.80	-0.20	3	101
09:00:59	53.90	54.10	53.90	-0.10	3	98
09:00:59	54.00	54.10	54.00	0	25	95
09:00:37	54.00	54.20	54.20	+0.20	1	70
09:00:34	54.10	54.20	54.10	+0.10	3	69
09:00:34	54.10	54.20	54.10	+0.10	4	66
09:00:31	54.20	54.40	54.20	+0.20	2	62
09:00:31	54.20	54.40	54.20	+0.20	4	60
09:00:31	54.20	54.50	54.20	+0.20	1	56
09:00:17	54.20	54.50	54.20	+0.20	1	55
09:00:16	54.10	54.30	54.50	+0.50	4	54
09:00:16	54.10	54.30	54.40	+0.40	2	50
09:00:16	54.10	54.30	54.30	+0.30	14	48
09:00:04	54.20	54.30	54.20	+0.20	2	34
09:00:04	54.20	54.30	54.20	+0.20	2	32
09:00:04	--	--	54.20	+0.20	30	30

　

其他人也逛...

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

in果凍-180g x24包

NS2 Pokémon Pokopia 亞中版

雅詩蘭黛特潤超導全方位修護露100ml

SHISEIDO資生堂百優精純乳霜(75ml)

麥當勞薯條(中)即享券

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

PChome 購物儲值50, 000元

POCO F7 12GB/256GB

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

MyCard 1000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞大麥克好禮即享券

Apple iPhone 17 (256G)

AI升級浪潮專家：PCB明年動能...

美撤南京廠VEU 台積電：中國客...

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

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

我的自選股

即時重大訊息

‧中華電旗下親子數位平台年度閱...
‧精金明年1/31將關閉觸控感應器...
‧2026跨年夜電信三雄導入AI迎戰...

加密貨幣

比特幣BTC	87381.47	145.96	0.17%
以太幣ETH	2925.83	22.20	0.76%
瑞波幣XRP	1.84	0.01	0.45%
比特幣現金BCH	597.90	8.53	1.45%
萊特幣LTC	76.78	1.10	1.46%
卡達幣ADA	0.351659	0.01	2.46%
波場幣TRX	0.280116	0.00	0.52%
恆星幣XLM	0.212522	0.00	1.34%

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。