漲幅排行：1 長　興 31.90 +2.902 和　成 21.45 +1.953 尼得科超眾 143.00 +13.00

跌幅排行：1 沛爾生醫-創 355.50 -39.502 上　品 284.00 -31.503 安　馳 87.20 -9.60

漲停排行：1 凌　航 40.70 +3.702 尼得科超眾 143.00 +13.003 長　興 31.90 +2.90

跌停排行：1 沛爾生醫-創 355.50 -39.502 上　品 284.00 -31.503 安　馳 87.20 -9.60

最新三大法人買超台股88.8億元熱門森崴：子公司代墊工程款近200億元盼台電正視

更新報價

晶豪科 (3006) 半導體業上市

54.50 ▲+0.70 +1.30% 1.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.70	2,617	54.40	4	54.50	1	54.70	55.20	53.60	53.80

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	54.40	54.50	54.50	+0.70	3	2617
13:30:00	54.50	54.70	54.50	+0.70	129	2614
13:24:53	54.30	54.50	54.50	+0.70	1	2485
13:24:51	54.30	54.50	54.50	+0.70	1	2484
13:24:51	54.30	54.40	54.40	+0.60	2	2483
13:24:38	54.30	54.50	54.50	+0.70	1	2481
13:24:38	54.30	54.40	54.40	+0.60	1	2480
13:24:24	54.30	54.50	54.50	+0.70	1	2479
13:24:23	54.30	54.50	54.50	+0.70	1	2478
13:24:17	54.30	54.40	54.40	+0.60	2	2477
13:24:17	54.30	54.40	54.40	+0.60	1	2475
13:24:15	54.30	54.40	54.40	+0.60	1	2474
13:23:51	54.30	54.50	54.50	+0.70	1	2473
13:23:37	54.30	54.40	54.40	+0.60	1	2472
13:23:20	54.30	54.50	54.50	+0.70	1	2471
13:23:19	54.30	54.50	54.50	+0.70	2	2470
13:23:19	54.30	54.40	54.40	+0.60	1	2468
13:23:19	54.30	54.40	54.40	+0.60	1	2467
13:23:19	54.30	54.40	54.30	+0.50	3	2466
13:23:19	54.30	54.40	54.40	+0.60	2	2463
13:23:18	54.30	54.40	54.30	+0.50	1	2461
13:22:52	54.30	54.40	54.30	+0.50	2	2460
13:22:44	54.30	54.40	54.30	+0.50	2	2458
13:22:30	54.30	54.40	54.30	+0.50	1	2456
13:22:02	54.30	54.40	54.30	+0.50	1	2455
13:21:56	54.30	54.40	54.30	+0.50	1	2454
13:21:43	54.30	54.40	54.30	+0.50	1	2453
13:20:59	54.30	54.40	54.30	+0.50	1	2452
13:20:23	54.30	54.40	54.40	+0.60	2	2451
13:20:16	54.30	54.40	54.40	+0.60	1	2449
13:19:43	54.30	54.40	54.30	+0.50	1	2448
13:19:27	54.30	54.40	54.30	+0.50	5	2447
13:19:24	54.30	54.40	54.30	+0.50	2	2442
13:18:53	54.30	54.40	54.40	+0.60	1	2440
13:18:43	54.40	54.50	54.40	+0.60	2	2439
13:18:36	54.40	54.50	54.40	+0.60	9	2437
13:18:36	54.40	54.50	54.40	+0.60	1	2428
13:17:59	54.40	54.50	54.40	+0.60	1	2427
13:17:06	54.40	54.50	54.40	+0.60	1	2426
13:16:43	54.40	54.50	54.50	+0.70	1	2425
13:16:35	54.30	54.50	54.30	+0.50	2	2424
13:16:34	54.30	54.40	54.40	+0.60	1	2422
13:16:05	54.30	54.40	54.40	+0.60	2	2421
13:15:34	54.30	54.40	54.40	+0.60	2	2419
13:15:01	54.30	54.40	54.30	+0.50	1	2417
13:14:32	54.30	54.40	54.30	+0.50	1	2416
13:14:16	54.30	54.40	54.30	+0.50	1	2415
13:13:52	54.40	54.50	54.40	+0.60	3	2414
13:13:44	54.40	54.50	54.40	+0.60	1	2411
13:12:16	54.50	54.60	54.50	+0.70	5	2410
13:12:12	54.50	54.60	54.50	+0.70	1	2405
13:12:00	54.40	54.50	54.50	+0.70	4	2404
13:11:10	54.30	54.40	54.50	+0.70	16	2400
13:11:10	54.30	54.40	54.40	+0.60	4	2384
13:10:52	54.30	54.50	54.30	+0.50	1	2380
13:10:28	54.30	54.40	54.40	+0.60	10	2379
13:10:28	54.30	54.40	54.40	+0.60	3	2369
13:10:27	54.30	54.40	54.40	+0.60	1	2366
13:10:26	54.30	54.50	54.30	+0.50	1	2365
13:10:03	54.30	54.50	54.30	+0.50	2	2364
13:09:46	54.30	54.40	54.30	+0.50	1	2362
13:09:20	54.30	54.40	54.40	+0.60	1	2361
13:09:19	54.40	54.50	54.40	+0.60	1	2360
13:08:48	54.40	54.50	54.40	+0.60	1	2359
13:08:22	54.40	54.50	54.40	+0.60	4	2358
13:08:17	54.40	54.50	54.40	+0.60	1	2354
13:05:28	54.40	54.50	54.50	+0.70	1	2353
13:04:46	54.40	54.50	54.50	+0.70	5	2352
13:03:55	54.30	54.40	54.40	+0.60	6	2347
13:02:12	54.30	54.40	54.30	+0.50	1	2341
13:01:17	54.30	54.40	54.40	+0.60	3	2340
13:01:17	54.30	54.40	54.40	+0.60	2	2337
12:59:45	54.40	54.50	54.40	+0.60	5	2335
12:59:36	54.40	54.50	54.40	+0.60	1	2330
12:58:50	54.40	54.50	54.40	+0.60	2	2329
12:57:17	54.30	54.40	54.40	+0.60	1	2327
12:57:04	54.30	54.50	54.30	+0.50	1	2326
12:56:47	54.30	54.40	54.40	+0.60	1	2325
12:55:45	54.30	54.50	54.30	+0.50	1	2324
12:55:39	54.30	54.40	54.40	+0.60	1	2323
12:55:02	54.30	54.50	54.30	+0.50	13	2322
12:54:10	54.40	54.50	54.40	+0.60	2	2309
12:54:02	54.40	54.50	54.40	+0.60	1	2307
12:53:50	54.40	54.50	54.40	+0.60	1	2306
12:52:01	54.40	54.50	54.50	+0.70	1	2305
12:51:28	54.50	54.60	54.50	+0.70	4	2304
12:51:26	54.50	54.60	54.50	+0.70	1	2300
12:50:21	54.40	54.50	54.40	+0.60	2	2299
12:48:36	54.40	54.50	54.50	+0.70	3	2297
12:48:16	54.50	54.60	54.50	+0.70	2	2294
12:48:01	54.40	54.50	54.50	+0.70	1	2292
12:47:55	54.40	54.50	54.40	+0.60	1	2291
12:47:19	54.40	54.60	54.40	+0.60	1	2290
12:47:19	54.50	54.60	54.50	+0.70	9	2289
12:47:19	54.50	54.60	54.50	+0.70	2	2280
12:45:23	54.50	54.60	54.50	+0.70	1	2278
12:45:21	54.50	54.60	54.60	+0.80	4	2277
12:45:21	54.40	54.50	54.50	+0.70	1	2273
12:45:21	54.40	54.50	54.50	+0.70	3	2272
12:45:21	54.40	54.50	54.50	+0.70	2	2269
12:45:21	54.40	54.50	54.50	+0.70	3	2267
12:45:21	54.40	54.50	54.50	+0.70	2	2264
12:45:21	54.40	54.50	54.50	+0.70	7	2262
12:45:21	54.40	54.50	54.50	+0.70	2	2255
12:45:21	54.40	54.50	54.50	+0.70	2	2253
12:45:21	54.40	54.50	54.50	+0.70	11	2251
12:45:21	54.40	54.50	54.50	+0.70	20	2240
12:45:21	54.40	54.50	54.50	+0.70	9	2220
12:45:01	54.40	54.50	54.50	+0.70	1	2211
12:44:59	54.30	54.40	54.40	+0.60	2	2210
12:42:54	54.30	54.40	54.40	+0.60	3	2208
12:42:54	54.30	54.40	54.40	+0.60	6	2205
12:42:18	54.30	54.40	54.40	+0.60	1	2199
12:40:02	54.30	54.40	54.20	+0.40	4	2198
12:40:02	54.30	54.40	54.30	+0.50	4	2194
12:38:51	54.20	54.30	54.30	+0.50	4	2190
12:38:51	54.20	54.30	54.30	+0.50	10	2186
12:38:43	54.20	54.30	54.20	+0.40	1	2176
12:38:25	54.20	54.30	54.20	+0.40	1	2175
12:36:52	54.20	54.30	54.20	+0.40	2	2174
12:35:29	54.00	54.20	54.20	+0.40	7	2172
12:35:29	54.20	54.30	54.20	+0.40	3	2165
12:34:04	54.20	54.30	54.30	+0.50	1	2162
12:33:49	54.20	54.30	54.20	+0.40	1	2161
12:31:36	54.20	54.40	54.20	+0.40	3	2160
12:31:30	54.30	54.40	54.30	+0.50	13	2157
12:31:29	54.30	54.40	54.40	+0.60	1	2144
12:30:21	54.20	54.30	54.30	+0.50	1	2143
12:30:18	54.20	54.40	54.40	+0.60	1	2142
12:30:01	54.20	54.30	54.30	+0.50	1	2141
12:29:16	54.20	54.30	54.30	+0.50	1	2140
12:29:16	54.20	54.30	54.30	+0.50	2	2139
12:28:23	54.20	54.30	54.30	+0.50	1	2137
12:27:24	54.20	54.30	54.30	+0.50	1	2136
12:26:55	54.20	54.30	54.30	+0.50	1	2135
12:26:37	54.20	54.30	54.30	+0.50	1	2134
12:26:01	54.10	54.20	54.20	+0.40	12	2133
12:26:01	54.10	54.20	54.10	+0.30	1	2121
12:24:33	54.00	54.20	54.20	+0.40	4	2120
12:23:01	54.00	54.10	54.10	+0.30	1	2116
12:23:01	54.00	54.10	54.10	+0.30	2	2115
12:22:36	54.00	54.10	54.10	+0.30	1	2113
12:22:36	54.10	54.20	54.10	+0.30	1	2112
12:21:40	54.00	54.10	54.10	+0.30	3	2111
12:21:40	54.00	54.10	54.10	+0.30	1	2108
12:21:09	54.00	54.10	54.00	+0.20	1	2107
12:20:01	54.00	54.10	54.00	+0.20	1	2106
12:19:34	54.00	54.10	54.00	+0.20	1	2105
12:19:03	54.00	54.10	54.10	+0.30	1	2104
12:17:26	54.10	54.20	54.10	+0.30	2	2103
12:16:44	54.00	54.20	54.00	+0.20	1	2101
12:16:30	54.00	54.20	54.00	+0.20	1	2100
12:13:45	54.00	54.20	54.00	+0.20	1	2099
12:12:41	54.10	54.20	54.10	+0.30	1	2098
12:12:31	54.10	54.20	54.10	+0.30	1	2097
12:12:31	54.10	54.20	54.10	+0.30	2	2096
12:12:31	54.10	54.20	54.10	+0.30	8	2094
12:12:14	54.10	54.20	54.10	+0.30	1	2086
12:11:05	54.00	54.10	54.10	+0.30	1	2085
12:09:02	54.10	54.20	54.10	+0.30	1	2084
12:08:01	54.00	54.10	54.10	+0.30	2	2083
12:07:55	53.90	54.00	54.00	+0.20	2	2081
12:07:55	53.90	54.00	54.00	+0.20	1	2079
12:07:08	53.90	54.00	54.00	+0.20	2	2078
12:06:59	53.90	54.00	54.00	+0.20	1	2076
12:06:59	53.90	54.00	54.00	+0.20	1	2075
12:05:41	53.90	54.10	53.90	+0.10	2	2074
12:04:29	53.90	54.20	53.90	+0.10	1	2072
12:04:21	54.00	54.20	54.00	+0.20	1	2071
12:03:06	54.00	54.10	54.10	+0.30	1	2070
12:01:49	54.00	54.10	54.10	+0.30	1	2069
12:01:06	53.90	54.00	54.00	+0.20	2	2068
12:00:56	53.90	54.10	53.90	+0.10	8	2066
12:00:12	53.90	54.10	53.90	+0.10	2	2058
11:59:16	53.90	54.10	53.90	+0.10	2	2056
11:58:15	54.00	54.10	54.00	+0.20	1	2054
11:58:15	54.00	54.10	54.00	+0.20	1	2053
11:58:13	54.00	54.10	54.00	+0.20	1	2052
11:58:12	54.00	54.10	54.10	+0.30	1	2051
11:58:08	54.00	54.10	54.00	+0.20	1	2050
11:58:01	54.00	54.10	54.00	+0.20	2	2049
11:56:17	54.00	54.10	54.00	+0.20	1	2047
11:54:41	54.00	54.10	54.00	+0.20	1	2046
11:52:10	54.00	54.10	54.00	+0.20	1	2045
11:51:53	53.90	54.00	54.00	+0.20	1	2044
11:51:36	53.90	54.00	54.00	+0.20	1	2043
11:51:26	53.90	54.00	54.00	+0.20	1	2042
11:50:14	53.90	54.00	54.00	+0.20	1	2041
11:48:04	53.90	54.00	54.00	+0.20	10	2040
11:47:30	53.80	53.90	53.90	+0.10	1	2030
11:47:30	53.80	53.90	53.90	+0.10	1	2029
11:47:10	53.80	53.90	53.90	+0.10	1	2028
11:46:27	53.80	53.90	53.90	+0.10	1	2027
11:45:57	53.90	54.00	53.90	+0.10	5	2026
11:45:45	53.90	54.00	53.90	+0.10	1	2021
11:43:35	53.90	54.00	53.90	+0.10	1	2020
11:43:35	53.90	54.00	53.90	+0.10	1	2019
11:43:22	53.90	54.00	53.90	+0.10	1	2018
11:43:22	53.90	54.00	53.90	+0.10	2	2017
11:42:45	53.90	54.00	53.90	+0.10	1	2015
11:42:15	53.90	54.00	53.90	+0.10	3	2014
11:42:01	53.90	54.00	53.90	+0.10	1	2011
11:41:49	53.80	53.90	54.00	+0.20	3	2010
11:41:49	53.80	53.90	53.90	+0.10	1	2007
11:41:36	53.70	53.80	53.80	0	3	2006
11:41:19	53.70	53.80	53.80	0	1	2003
11:40:41	53.70	53.80	53.80	0	1	2002
11:40:32	53.70	53.80	53.80	0	1	2001
11:40:24	53.70	53.80	53.80	0	5	2000
11:40:09	53.70	53.80	53.80	0	1	1995
11:39:39	53.70	53.80	53.80	0	2	1994
11:38:39	53.60	53.70	53.70	-0.10	1	1992
11:38:34	53.60	53.70	53.70	-0.10	1	1991
11:38:21	53.60	53.80	53.60	-0.20	1	1990
11:38:15	53.60	53.70	53.70	-0.10	1	1989
11:38:14	53.60	53.70	53.70	-0.10	4	1988
11:38:14	53.70	53.80	53.70	-0.10	1	1984
11:38:02	53.70	53.80	53.70	-0.10	1	1983
11:38:02	53.70	53.80	53.70	-0.10	1	1982
11:38:02	53.70	53.80	53.70	-0.10	1	1981
11:38:02	53.70	53.90	53.70	-0.10	1	1980
11:37:59	53.80	53.90	53.80	0	1	1979
11:37:59	53.80	53.90	53.80	0	20	1978
11:37:38	53.80	53.90	53.80	0	2	1958
11:37:36	53.80	53.90	53.90	+0.10	1	1956
11:37:31	53.80	53.90	53.90	+0.10	1	1955
11:36:36	53.80	53.90	53.90	+0.10	1	1954
11:36:33	53.80	53.90	53.90	+0.10	1	1953
11:35:51	53.90	54.00	53.90	+0.10	6	1952
11:35:51	53.90	54.00	53.90	+0.10	2	1946
11:35:34	53.90	54.00	53.90	+0.10	1	1944
11:35:31	53.90	54.00	53.90	+0.10	2	1943
11:35:25	53.90	54.00	53.90	+0.10	10	1941
11:34:53	53.90	54.00	53.90	+0.10	1	1931
11:34:49	53.90	54.00	54.00	+0.20	1	1930
11:34:46	53.90	54.00	54.00	+0.20	1	1929
11:34:41	53.90	54.00	54.00	+0.20	10	1928
11:34:33	53.90	54.00	53.90	+0.10	1	1918
11:34:13	53.90	54.00	53.90	+0.10	1	1917
11:34:11	53.90	54.00	54.00	+0.20	1	1916
11:33:54	54.00	54.10	54.00	+0.20	3	1915
11:33:37	54.00	54.10	54.00	+0.20	1	1912
11:33:19	54.00	54.10	54.00	+0.20	1	1911
11:33:19	54.00	54.10	54.00	+0.20	10	1910
11:33:17	54.00	54.10	54.00	+0.20	1	1900
11:33:16	54.00	54.10	54.00	+0.20	2	1899
11:33:16	54.00	54.10	54.00	+0.20	1	1897
11:33:12	54.00	54.10	54.00	+0.20	1	1896
11:33:12	54.00	54.10	54.00	+0.20	1	1895
11:33:11	54.00	54.10	54.00	+0.20	2	1894
11:33:11	54.00	54.10	54.00	+0.20	1	1892
11:33:06	54.00	54.10	54.00	+0.20	1	1891
11:33:01	54.00	54.10	54.00	+0.20	1	1890
11:32:47	54.00	54.10	54.00	+0.20	2	1889
11:32:40	54.00	54.10	54.10	+0.30	1	1887
11:32:38	54.00	54.10	54.00	+0.20	2	1886
11:32:20	54.00	54.10	54.00	+0.20	1	1884
11:31:50	54.00	54.10	54.00	+0.20	3	1883
11:31:41	54.00	54.10	54.00	+0.20	3	1880
11:31:36	54.00	54.10	54.00	+0.20	1	1877
11:31:26	54.00	54.10	54.00	+0.20	1	1876
11:31:17	54.00	54.10	54.00	+0.20	1	1875
11:31:05	54.00	54.10	54.00	+0.20	2	1874
11:31:01	54.00	54.10	54.00	+0.20	1	1872
11:30:59	54.00	54.10	54.00	+0.20	1	1871
11:30:52	54.00	54.10	54.00	+0.20	1	1870
11:30:35	54.10	54.20	54.10	+0.30	14	1869
11:30:26	54.10	54.20	54.10	+0.30	1	1855
11:30:02	54.10	54.20	54.10	+0.30	1	1854
11:29:53	54.10	54.20	54.10	+0.30	1	1853
11:29:45	54.10	54.20	54.10	+0.30	4	1852
11:29:33	54.20	54.30	54.20	+0.40	3	1848
11:29:28	54.20	54.30	54.20	+0.40	1	1845
11:29:22	54.20	54.30	54.20	+0.40	2	1844
11:28:52	54.20	54.30	54.20	+0.40	1	1842
11:28:48	54.20	54.30	54.20	+0.40	1	1841
11:28:45	54.20	54.30	54.20	+0.40	1	1840
11:28:45	54.20	54.30	54.20	+0.40	10	1839
11:28:25	54.20	54.30	54.20	+0.40	1	1829
11:28:18	54.30	54.40	54.30	+0.50	1	1828
11:28:11	54.30	54.40	54.30	+0.50	2	1827
11:28:11	54.30	54.40	54.30	+0.50	2	1825
11:28:11	54.30	54.40	54.30	+0.50	13	1823
11:28:11	54.30	54.40	54.30	+0.50	2	1810
11:28:11	54.30	54.40	54.30	+0.50	2	1808
11:27:48	54.30	54.40	54.30	+0.50	1	1806
11:27:43	54.30	54.40	54.30	+0.50	1	1805
11:27:27	54.30	54.40	54.30	+0.50	1	1804
11:27:21	54.30	54.50	54.30	+0.50	1	1803
11:27:17	54.40	54.50	54.40	+0.60	1	1802
11:27:15	54.40	54.50	54.40	+0.60	1	1801
11:27:05	54.40	54.50	54.40	+0.60	2	1800
11:27:00	54.40	54.60	54.40	+0.60	10	1798
11:27:00	54.50	54.60	54.50	+0.70	25	1788
11:27:00	54.50	54.60	54.50	+0.70	2	1763
11:27:00	54.50	54.60	54.50	+0.70	1	1761
11:26:43	54.50	54.60	54.50	+0.70	5	1760
11:25:50	54.60	54.70	54.60	+0.80	1	1755
11:25:38	54.60	54.70	54.60	+0.80	1	1754
11:25:37	54.60	54.70	54.60	+0.80	1	1753
11:25:31	54.60	54.70	54.60	+0.80	2	1752
11:25:06	54.60	54.70	54.60	+0.80	1	1750
11:19:38	54.50	54.70	54.70	+0.90	1	1749
11:19:33	54.50	54.70	54.70	+0.90	1	1748
11:18:45	54.60	54.70	54.50	+0.70	3	1747
11:18:45	54.60	54.70	54.60	+0.80	1	1744
11:16:41	54.50	54.60	54.60	+0.80	4	1743
11:16:41	54.60	54.70	54.60	+0.80	6	1739
11:15:37	54.60	54.70	54.60	+0.80	2	1733
11:15:25	54.60	54.70	54.70	+0.90	10	1731
11:15:00	54.60	54.70	54.60	+0.80	7	1721
11:14:05	54.60	54.70	54.60	+0.80	1	1714
11:13:55	54.60	54.70	54.60	+0.80	1	1713
11:11:46	54.50	54.60	54.60	+0.80	2	1712
11:11:37	54.50	54.60	54.60	+0.80	5	1710
11:11:37	54.50	54.60	54.60	+0.80	6	1705
11:11:04	54.50	54.60	54.60	+0.80	1	1699
11:09:15	54.50	54.60	54.60	+0.80	1	1698
11:08:13	54.50	54.60	54.50	+0.70	2	1697
11:04:28	54.50	54.60	54.50	+0.70	1	1695
11:04:03	54.50	54.60	54.50	+0.70	1	1694
11:03:22	54.50	54.60	54.50	+0.70	2	1693
11:02:30	54.50	54.60	54.60	+0.80	1	1691
11:02:17	54.60	54.70	54.60	+0.80	5	1690
11:02:09	54.60	54.70	54.60	+0.80	1	1685
11:01:57	54.60	54.70	54.60	+0.80	1	1684
11:01:04	54.60	54.70	54.60	+0.80	1	1683
11:00:11	54.60	54.70	54.60	+0.80	2	1682
10:59:47	54.50	54.60	54.60	+0.80	1	1680
10:59:36	54.60	54.70	54.60	+0.80	2	1679
10:58:09	54.60	54.70	54.60	+0.80	1	1677
10:56:52	54.60	54.70	54.60	+0.80	6	1676
10:56:14	54.60	54.70	54.60	+0.80	1	1670
10:55:50	54.60	54.70	54.60	+0.80	1	1669
10:54:57	54.60	54.70	54.60	+0.80	1	1668
10:54:35	54.60	54.70	54.60	+0.80	1	1667
10:54:14	54.50	54.60	54.60	+0.80	7	1666
10:54:14	54.50	54.60	54.60	+0.80	2	1659
10:53:40	54.50	54.60	54.50	+0.70	2	1657
10:52:57	54.50	54.60	54.50	+0.70	2	1655
10:50:04	54.50	54.60	54.50	+0.70	3	1653
10:48:41	54.40	54.50	54.50	+0.70	5	1650
10:48:27	54.40	54.50	54.40	+0.60	1	1645
10:47:56	54.50	54.60	54.50	+0.70	2	1644
10:47:56	54.50	54.60	54.50	+0.70	4	1642
10:47:05	54.50	54.60	54.60	+0.80	1	1638
10:46:57	54.50	54.60	54.60	+0.80	17	1637
10:46:57	54.50	54.60	54.60	+0.80	2	1620
10:46:27	54.50	54.60	54.50	+0.70	1	1618
10:46:25	54.50	54.60	54.50	+0.70	1	1617
10:45:55	54.50	54.60	54.50	+0.70	2	1616
10:44:50	54.50	54.60	54.50	+0.70	1	1614
10:44:48	54.40	54.50	54.50	+0.70	1	1613
10:44:43	54.50	54.60	54.50	+0.70	1	1612
10:44:41	54.50	54.60	54.50	+0.70	1	1611
10:44:37	54.50	54.60	54.50	+0.70	2	1610
10:43:53	54.50	54.60	54.50	+0.70	1	1608
10:43:47	54.40	54.50	54.50	+0.70	1	1607
10:43:42	54.40	54.50	54.50	+0.70	3	1606
10:43:42	54.50	54.60	54.50	+0.70	2	1603
10:43:39	54.50	54.60	54.50	+0.70	1	1601
10:43:23	54.50	54.60	54.50	+0.70	1	1600
10:42:56	54.50	54.60	54.50	+0.70	6	1599
10:42:44	54.50	54.60	54.50	+0.70	1	1593
10:42:34	54.50	54.60	54.50	+0.70	1	1592
10:42:06	54.50	54.60	54.50	+0.70	1	1591
10:41:59	54.50	54.60	54.50	+0.70	10	1590
10:41:54	54.50	54.60	54.50	+0.70	1	1580
10:41:36	54.50	54.60	54.50	+0.70	2	1579
10:41:06	54.50	54.60	54.50	+0.70	1	1577
10:40:52	54.50	54.70	54.50	+0.70	1	1576
10:40:24	54.60	54.70	54.60	+0.80	1	1575
10:40:22	54.60	54.70	54.60	+0.80	1	1574
10:39:05	54.50	54.60	54.60	+0.80	1	1573
10:38:39	54.50	54.60	54.70	+0.90	5	1572
10:38:39	54.50	54.60	54.60	+0.80	5	1567
10:38:35	54.50	54.60	54.60	+0.80	1	1562
10:38:14	54.60	54.70	54.60	+0.80	4	1561
10:37:15	54.60	54.70	54.70	+0.90	1	1557
10:36:14	54.70	54.80	54.70	+0.90	1	1556
10:36:14	54.60	54.70	54.70	+0.90	1	1555
10:35:39	54.70	54.80	54.60	+0.80	4	1554
10:35:39	54.70	54.80	54.70	+0.90	8	1550
10:35:22	54.70	54.80	54.80	+1.00	6	1542
10:35:20	54.70	54.80	54.70	+0.90	1	1536
10:35:13	54.70	54.80	54.70	+0.90	1	1535
10:34:47	54.70	54.80	54.70	+0.90	1	1534
10:34:35	54.60	54.70	54.70	+0.90	3	1533
10:34:35	54.60	54.70	54.70	+0.90	1	1530
10:34:35	54.70	54.80	54.70	+0.90	3	1529
10:34:32	54.70	54.80	54.70	+0.90	1	1526
10:33:54	54.70	54.80	54.70	+0.90	5	1525
10:33:53	54.70	54.80	54.70	+0.90	1	1520
10:33:46	54.70	54.80	54.70	+0.90	5	1519
10:33:41	54.70	54.80	54.70	+0.90	1	1514
10:33:30	54.70	54.80	54.70	+0.90	1	1513
10:32:56	54.70	54.80	54.70	+0.90	3	1512
10:32:53	54.70	54.80	54.70	+0.90	1	1509
10:32:44	54.70	54.80	54.70	+0.90	5	1508
10:32:31	54.70	54.80	54.70	+0.90	2	1503
10:32:23	54.70	54.80	54.70	+0.90	1	1501
10:32:18	54.70	54.80	54.70	+0.90	3	1500
10:32:16	54.70	54.80	54.70	+0.90	2	1497
10:31:23	54.80	54.90	54.80	+1.00	14	1495
10:30:43	54.80	54.90	54.90	+1.10	1	1481
10:30:00	54.80	54.90	54.80	+1.00	1	1480
10:29:51	54.80	54.90	54.80	+1.00	2	1479
10:29:43	54.80	54.90	54.80	+1.00	3	1477
10:29:37	54.80	54.90	54.80	+1.00	2	1474
10:29:11	54.80	54.90	54.80	+1.00	4	1472
10:27:56	54.90	55.00	54.90	+1.10	1	1468
10:27:51	54.90	55.00	54.90	+1.10	2	1467
10:27:50	54.90	55.00	54.90	+1.10	1	1465
10:27:46	54.90	55.00	54.90	+1.10	1	1464
10:27:44	54.80	54.90	54.90	+1.10	2	1463
10:27:44	54.80	54.90	54.90	+1.10	1	1461
10:27:35	54.90	55.00	54.90	+1.10	1	1460
10:27:33	54.90	55.00	54.90	+1.10	5	1459
10:27:12	54.90	55.00	54.90	+1.10	1	1454
10:27:11	54.90	55.00	54.90	+1.10	1	1453
10:26:55	54.90	55.00	54.90	+1.10	1	1452
10:26:25	54.90	55.00	54.90	+1.10	1	1451
10:26:24	54.90	55.00	54.90	+1.10	1	1450
10:25:33	54.90	55.00	55.00	+1.20	2	1449
10:25:24	54.90	55.00	55.00	+1.20	1	1447
10:25:20	54.90	55.00	54.90	+1.10	2	1446
10:25:18	54.90	55.00	55.00	+1.20	6	1444
10:25:18	54.90	55.00	54.90	+1.10	6	1438
10:25:06	54.90	55.00	54.90	+1.10	2	1432
10:25:04	54.90	55.00	54.90	+1.10	2	1430
10:24:54	54.90	55.00	54.90	+1.10	2	1428
10:24:21	54.90	55.00	54.90	+1.10	2	1426
10:24:18	54.90	55.00	54.90	+1.10	2	1424
10:24:16	54.90	55.00	54.90	+1.10	2	1422
10:24:15	54.90	55.00	54.90	+1.10	1	1420
10:24:12	54.90	55.00	54.90	+1.10	1	1419
10:24:09	54.90	55.00	55.00	+1.20	1	1418
10:24:03	54.90	55.00	54.90	+1.10	3	1417
10:23:55	54.90	55.00	55.00	+1.20	1	1414
10:23:55	54.90	55.00	54.90	+1.10	3	1413
10:23:31	54.90	55.00	55.00	+1.20	1	1410
10:23:20	54.90	55.00	54.90	+1.10	1	1409
10:23:18	54.90	55.00	54.90	+1.10	3	1408
10:23:01	54.90	55.00	54.90	+1.10	1	1405
10:22:51	54.90	55.00	54.90	+1.10	1	1404
10:22:39	54.90	55.00	55.00	+1.20	1	1403
10:22:38	54.90	55.00	54.90	+1.10	2	1402
10:22:15	54.90	55.00	54.90	+1.10	1	1400
10:21:48	54.90	55.00	54.90	+1.10	1	1399
10:21:30	54.90	55.00	54.90	+1.10	1	1398
10:21:15	54.90	55.00	55.00	+1.20	1	1397
10:21:14	54.90	55.00	54.90	+1.10	2	1396
10:20:15	54.90	55.00	55.00	+1.20	1	1394
10:19:25	54.90	55.00	55.00	+1.20	1	1393
10:19:09	54.90	55.00	55.00	+1.20	1	1392
10:18:50	54.90	55.00	55.00	+1.20	1	1391
10:18:41	54.90	55.00	55.00	+1.20	10	1390
10:18:21	54.90	55.00	55.00	+1.20	6	1380
10:18:13	54.90	55.00	55.00	+1.20	1	1374
10:18:10	54.90	55.00	55.00	+1.20	1	1373
10:17:57	54.90	55.00	55.00	+1.20	1	1372
10:17:45	54.90	55.00	55.00	+1.20	4	1371
10:17:30	54.90	55.00	55.00	+1.20	1	1367
10:17:29	54.90	55.00	55.00	+1.20	10	1366
10:17:26	54.90	55.00	55.00	+1.20	1	1356
10:17:13	54.90	55.00	55.00	+1.20	1	1355
10:16:44	54.90	55.00	55.00	+1.20	1	1354
10:16:42	54.90	55.00	55.00	+1.20	1	1353
10:16:37	54.90	55.00	55.00	+1.20	5	1352
10:15:32	54.90	55.00	55.00	+1.20	1	1347
10:15:19	54.90	55.00	55.00	+1.20	1	1346
10:15:04	54.90	55.00	55.00	+1.20	1	1345
10:15:03	54.90	55.00	55.00	+1.20	1	1344
10:14:56	55.00	55.10	55.00	+1.20	1	1343
10:14:47	55.00	55.10	55.00	+1.20	1	1342
10:14:43	55.00	55.10	55.00	+1.20	1	1341
10:14:30	55.00	55.10	55.00	+1.20	1	1340
10:14:26	54.90	55.10	54.90	+1.10	3	1339
10:14:21	55.00	55.10	55.00	+1.20	1	1336
10:14:20	55.00	55.10	55.00	+1.20	1	1335
10:13:55	54.90	55.00	55.00	+1.20	28	1334
10:13:55	54.80	54.90	54.90	+1.10	9	1306
10:13:31	54.80	54.90	54.80	+1.00	1	1297
10:13:30	54.80	54.90	54.80	+1.00	1	1296
10:13:23	54.80	54.90	54.80	+1.00	5	1295
10:12:52	54.80	54.90	54.80	+1.00	10	1290
10:12:47	54.80	54.90	54.80	+1.00	3	1280
10:11:53	54.80	55.00	54.80	+1.00	2	1277
10:11:50	54.80	54.90	54.90	+1.10	1	1275
10:11:28	54.80	55.00	54.80	+1.00	2	1274
10:11:21	54.80	55.00	54.80	+1.00	1	1272
10:11:15	54.80	54.90	54.90	+1.10	1	1271
10:10:52	54.80	54.90	54.90	+1.10	2	1270
10:10:34	54.80	54.90	54.90	+1.10	2	1268
10:10:34	54.90	55.00	54.90	+1.10	3	1266
10:10:30	54.90	55.00	54.90	+1.10	1	1263
10:10:08	54.90	55.00	54.90	+1.10	1	1262
10:10:08	54.90	55.00	54.90	+1.10	1	1261
10:09:53	54.80	54.90	54.90	+1.10	1	1260
10:09:40	54.80	54.90	54.90	+1.10	1	1259
10:09:38	54.90	55.00	54.90	+1.10	1	1258
10:09:35	54.90	55.00	54.90	+1.10	1	1257
10:09:22	54.90	55.00	54.90	+1.10	4	1256
10:09:02	54.90	55.00	54.90	+1.10	1	1252
10:08:03	54.90	55.00	55.00	+1.20	1	1251
10:07:52	54.90	55.00	54.90	+1.10	5	1250
10:07:50	54.90	55.00	54.90	+1.10	1	1245
10:07:47	54.90	55.00	54.90	+1.10	1	1244
10:07:44	54.90	55.00	54.90	+1.10	1	1243
10:07:43	54.90	55.00	54.90	+1.10	3	1242
10:07:13	54.80	54.90	54.90	+1.10	1	1239
10:07:02	54.80	54.90	54.90	+1.10	1	1238
10:06:59	54.90	55.00	54.90	+1.10	1	1237
10:06:51	54.90	55.00	54.90	+1.10	1	1236
10:06:31	54.90	55.00	54.90	+1.10	1	1235
10:06:22	54.80	54.90	54.90	+1.10	1	1234
10:06:18	54.90	55.00	54.90	+1.10	1	1233
10:06:17	54.80	54.90	54.90	+1.10	1	1232
10:06:17	54.90	55.00	54.90	+1.10	2	1231
10:06:16	54.90	55.00	54.90	+1.10	2	1229
10:06:10	54.90	55.00	54.90	+1.10	1	1227
10:06:05	54.90	55.00	54.90	+1.10	2	1226
10:05:49	54.90	55.00	54.90	+1.10	1	1224
10:05:36	54.90	55.00	54.90	+1.10	5	1223
10:05:25	54.90	55.00	54.90	+1.10	1	1218
10:05:20	54.90	55.00	54.90	+1.10	1	1217
10:05:03	54.80	54.90	54.90	+1.10	1	1216
10:05:02	54.90	55.00	54.90	+1.10	2	1215
10:05:02	54.90	55.00	54.90	+1.10	1	1213
10:05:01	54.90	55.00	54.90	+1.10	1	1212
10:05:01	54.90	55.00	54.90	+1.10	1	1211
10:05:01	54.90	55.00	54.90	+1.10	1	1210
10:04:56	54.90	55.00	54.90	+1.10	1	1209
10:04:55	54.90	55.00	55.00	+1.20	6	1208
10:04:36	54.90	55.00	54.90	+1.10	1	1202
10:04:34	54.90	55.00	54.90	+1.10	1	1201
10:04:33	54.90	55.00	54.90	+1.10	1	1200
10:04:18	54.90	55.00	54.90	+1.10	1	1199
10:03:59	54.80	54.90	54.90	+1.10	2	1198
10:02:56	54.80	54.90	54.80	+1.00	1	1196
10:02:51	54.90	55.00	54.90	+1.10	6	1195
10:02:46	54.90	55.00	55.00	+1.20	1	1189
10:02:44	54.90	55.00	55.00	+1.20	1	1188
10:02:36	55.00	55.10	55.00	+1.20	2	1187
10:02:36	55.00	55.10	55.00	+1.20	5	1185
10:02:35	55.00	55.10	55.00	+1.20	1	1180
10:02:34	55.00	55.10	55.00	+1.20	1	1179
10:02:32	55.00	55.10	55.00	+1.20	8	1178
10:02:32	55.00	55.10	55.00	+1.20	2	1170
10:02:13	55.00	55.10	55.00	+1.20	1	1168
10:02:05	55.10	55.20	55.10	+1.30	5	1167
10:02:05	55.10	55.20	55.10	+1.30	11	1162
10:02:05	55.10	55.20	55.10	+1.30	3	1151
10:02:05	55.10	55.20	55.10	+1.30	1	1148
10:02:05	55.10	55.20	55.10	+1.30	1	1147
10:02:00	55.10	55.20	55.10	+1.30	1	1146
10:01:59	55.10	55.20	55.20	+1.40	1	1145
10:01:56	55.10	55.20	55.20	+1.40	1	1144
10:01:53	55.10	55.20	55.20	+1.40	1	1143
10:01:51	55.10	55.20	55.10	+1.30	2	1142
10:01:49	55.10	55.20	55.20	+1.40	2	1140
10:01:47	55.10	55.20	55.20	+1.40	1	1138
10:01:45	55.10	55.20	55.20	+1.40	1	1137
10:01:30	55.00	55.10	55.10	+1.30	1	1136
10:01:30	55.00	55.10	55.10	+1.30	1	1135
10:01:30	55.00	55.10	55.10	+1.30	4	1134
10:01:30	54.90	55.00	55.00	+1.20	9	1130
10:01:30	54.90	55.00	55.00	+1.20	7	1121
10:01:30	54.90	55.00	55.00	+1.20	11	1114
10:01:30	54.90	55.00	55.00	+1.20	1	1103
10:01:30	54.90	55.00	55.00	+1.20	1	1102
10:01:30	54.90	55.00	55.00	+1.20	44	1101
10:01:30	54.90	55.00	55.00	+1.20	1	1057
10:01:30	54.90	55.00	55.00	+1.20	1	1056
10:01:30	54.90	55.00	55.00	+1.20	1	1055
10:01:29	54.60	54.90	54.90	+1.10	1	1054
10:01:29	54.50	54.90	54.90	+1.10	1	1053
10:01:29	54.40	54.50	55.00	+1.20	27	1052
10:01:29	54.40	54.50	54.90	+1.10	31	1025
10:01:29	54.40	54.50	54.80	+1.00	27	994
10:01:29	54.40	54.50	54.70	+0.90	31	967
10:01:29	54.40	54.50	54.60	+0.80	15	936
10:01:29	54.40	54.50	54.50	+0.70	19	921
10:01:12	54.40	54.50	54.40	+0.60	1	902
10:00:45	54.40	54.50	54.40	+0.60	1	901
10:00:45	54.40	54.50	54.40	+0.60	1	900
09:58:18	54.40	54.50	54.40	+0.60	1	899
09:56:05	54.40	54.50	54.40	+0.60	1	898
09:55:47	54.40	54.50	54.40	+0.60	2	897
09:55:43	54.40	54.50	54.40	+0.60	1	895
09:55:27	54.40	54.50	54.50	+0.70	1	894
09:55:27	54.40	54.50	54.50	+0.70	1	893
09:55:27	54.50	54.60	54.50	+0.70	2	892
09:55:05	54.50	54.60	54.50	+0.70	1	890
09:54:54	54.40	54.50	54.50	+0.70	3	889
09:54:54	54.40	54.50	54.50	+0.70	2	886
09:54:54	54.40	54.50	54.50	+0.70	1	884
09:54:54	54.50	54.60	54.50	+0.70	4	883
09:54:30	54.50	54.60	54.50	+0.70	1	879
09:54:05	54.40	54.50	54.50	+0.70	4	878
09:54:03	54.40	54.50	54.50	+0.70	1	874
09:54:03	54.40	54.50	54.50	+0.70	1	873
09:54:02	54.50	54.60	54.50	+0.70	14	872
09:53:47	54.50	54.60	54.60	+0.80	1	858
09:53:35	54.50	54.60	54.60	+0.80	1	857
09:53:35	54.50	54.60	54.60	+0.80	1	856
09:53:27	54.50	54.60	54.60	+0.80	1	855
09:53:27	54.50	54.60	54.60	+0.80	2	854
09:53:26	54.50	54.60	54.60	+0.80	1	852
09:53:13	54.60	54.70	54.60	+0.80	2	851
09:53:13	54.50	54.70	54.70	+0.90	1	849
09:53:13	54.50	54.60	54.60	+0.80	28	848
09:53:13	54.50	54.60	54.60	+0.80	3	820
09:52:42	54.50	54.60	54.60	+0.80	2	817
09:52:09	54.50	54.60	54.50	+0.70	1	815
09:51:41	54.50	54.60	54.50	+0.70	1	814
09:51:37	54.50	54.60	54.50	+0.70	1	813
09:51:04	54.40	54.50	54.50	+0.70	1	812
09:51:04	54.40	54.50	54.50	+0.70	5	811
09:51:04	54.40	54.50	54.50	+0.70	10	806
09:49:23	54.40	54.50	54.40	+0.60	1	796
09:48:54	54.50	54.60	54.50	+0.70	1	795
09:48:39	54.40	54.50	54.50	+0.70	6	794
09:47:45	54.40	54.50	54.50	+0.70	1	788
09:47:31	54.40	54.50	54.40	+0.60	1	787
09:47:27	54.40	54.50	54.40	+0.60	1	786
09:45:38	54.40	54.50	54.40	+0.60	1	785
09:45:16	54.30	54.40	54.40	+0.60	2	784
09:45:16	54.40	54.50	54.40	+0.60	6	782
09:45:02	54.40	54.50	54.50	+0.70	10	776
09:44:47	54.40	54.50	54.40	+0.60	1	766
09:44:40	54.40	54.50	54.40	+0.60	2	765
09:44:28	54.40	54.50	54.50	+0.70	2	763
09:44:26	54.40	54.50	54.40	+0.60	2	761
09:44:23	54.40	54.50	54.50	+0.70	3	759
09:44:10	54.40	54.50	54.50	+0.70	3	756
09:44:01	54.40	54.50	54.50	+0.70	8	753
09:42:08	54.40	54.50	54.40	+0.60	2	745
09:41:47	54.40	54.50	54.40	+0.60	3	743
09:41:41	54.40	54.50	54.40	+0.60	1	740
09:41:18	54.20	54.40	54.40	+0.60	9	739
09:41:18	54.20	54.30	54.30	+0.50	1	730
09:40:24	54.20	54.30	54.30	+0.50	3	729
09:40:24	54.20	54.30	54.30	+0.50	1	726
09:40:05	54.20	54.30	54.30	+0.50	1	725
09:39:49	54.20	54.40	54.20	+0.40	2	724
09:39:02	54.30	54.40	54.20	+0.40	4	722
09:39:02	54.30	54.40	54.30	+0.50	1	718
09:38:53	54.30	54.40	54.30	+0.50	1	717
09:38:36	54.30	54.40	54.30	+0.50	2	716
09:38:34	54.30	54.40	54.30	+0.50	2	714
09:38:34	54.20	54.30	54.30	+0.50	2	712
09:37:45	54.20	54.30	54.30	+0.50	1	710
09:37:45	54.30	54.40	54.30	+0.50	1	709
09:37:09	54.20	54.30	54.30	+0.50	4	708
09:37:09	54.20	54.30	54.30	+0.50	1	704
09:36:59	54.20	54.30	54.30	+0.50	5	703
09:36:59	54.20	54.30	54.30	+0.50	5	698
09:36:53	54.20	54.30	54.30	+0.50	1	693
09:36:40	54.20	54.30	54.30	+0.50	1	692
09:36:26	54.20	54.30	54.30	+0.50	1	691
09:36:26	54.30	54.40	54.30	+0.50	4	690
09:35:19	54.30	54.40	54.30	+0.50	1	686
09:34:48	54.30	54.40	54.30	+0.50	2	685
09:34:37	54.20	54.40	54.40	+0.60	4	683
09:34:10	54.10	54.20	54.20	+0.40	1	679
09:34:02	54.20	54.40	54.20	+0.40	1	678
09:33:56	54.10	54.40	54.40	+0.60	1	677
09:33:30	54.10	54.20	54.20	+0.40	1	676
09:33:13	54.20	54.40	54.20	+0.40	3	675
09:32:51	54.20	54.40	54.20	+0.40	2	672
09:32:51	54.30	54.40	54.30	+0.50	4	670
09:32:51	54.30	54.40	54.30	+0.50	2	666
09:32:33	54.30	54.40	54.40	+0.60	3	664
09:32:24	54.30	54.40	54.40	+0.60	1	661
09:32:04	54.40	54.50	54.40	+0.60	1	660
09:31:42	54.40	54.50	54.40	+0.60	3	659
09:31:22	54.50	54.60	54.50	+0.70	6	656
09:30:59	54.50	54.60	54.60	+0.80	1	650
09:30:53	54.50	54.60	54.60	+0.80	3	649
09:30:42	54.40	54.50	54.50	+0.70	15	646
09:30:42	54.40	54.50	54.50	+0.70	4	631
09:30:42	54.40	54.50	54.50	+0.70	3	627
09:30:38	54.40	54.50	54.50	+0.70	2	624
09:30:38	54.40	54.50	54.50	+0.70	1	622
09:30:26	54.30	54.40	54.40	+0.60	25	621
09:30:26	54.30	54.40	54.40	+0.60	4	596
09:29:59	54.30	54.40	54.30	+0.50	1	592
09:29:31	54.10	54.30	54.30	+0.50	13	591
09:29:31	54.10	54.30	54.30	+0.50	3	578
09:29:31	54.10	54.20	54.20	+0.40	13	575
09:29:31	54.10	54.20	54.20	+0.40	5	562
09:29:31	54.20	54.30	54.20	+0.40	1	557
09:28:39	54.10	54.20	54.20	+0.40	2	556
09:28:05	54.10	54.20	54.20	+0.40	4	554
09:27:38	54.10	54.20	54.20	+0.40	4	550
09:27:38	54.10	54.20	54.10	+0.30	2	546
09:27:23	54.10	54.20	54.20	+0.40	1	544
09:26:49	54.20	54.30	54.20	+0.40	1	543
09:26:37	54.20	54.30	54.20	+0.40	3	542
09:26:12	54.20	54.30	54.20	+0.40	1	539
09:26:10	54.10	54.20	54.20	+0.40	1	538
09:26:02	54.10	54.20	54.20	+0.40	10	537
09:25:36	54.10	54.20	54.20	+0.40	2	527
09:24:35	54.10	54.20	54.20	+0.40	1	525
09:24:20	54.10	54.20	54.20	+0.40	2	524
09:23:43	54.10	54.20	54.20	+0.40	10	522
09:23:34	54.10	54.20	54.20	+0.40	1	512
09:23:33	54.00	54.20	54.20	+0.40	5	511
09:23:26	54.00	54.10	54.10	+0.30	1	506
09:23:24	54.00	54.20	54.00	+0.20	1	505
09:23:02	54.00	54.20	54.00	+0.20	2	504
09:22:37	54.00	54.10	54.10	+0.30	1	502
09:22:30	54.10	54.20	54.10	+0.30	10	501
09:22:01	54.20	54.30	54.20	+0.40	1	491
09:21:54	54.20	54.30	54.20	+0.40	1	490
09:21:32	54.10	54.20	54.20	+0.40	1	489
09:21:23	54.10	54.30	54.30	+0.50	1	488
09:21:20	54.10	54.30	54.30	+0.50	2	487
09:21:12	54.10	54.30	54.30	+0.50	2	485
09:21:08	54.20	54.30	54.20	+0.40	1	483
09:21:01	54.10	54.20	54.20	+0.40	1	482
09:20:54	54.00	54.20	54.20	+0.40	2	481
09:20:54	54.00	54.20	54.20	+0.40	7	479
09:20:39	54.00	54.10	54.10	+0.30	6	472
09:20:39	54.10	54.20	54.10	+0.30	4	466
09:20:07	54.10	54.20	54.10	+0.30	1	462
09:19:47	54.10	54.20	54.10	+0.30	1	461
09:19:45	54.10	54.20	54.10	+0.30	1	460
09:18:22	54.10	54.20	54.20	+0.40	1	459
09:18:04	54.10	54.20	54.10	+0.30	2	458
09:17:04	54.10	54.20	54.10	+0.30	2	456
09:16:41	54.00	54.10	54.10	+0.30	6	454
09:16:39	54.00	54.10	53.90	+0.10	3	448
09:16:39	54.00	54.10	54.00	+0.20	9	445
09:16:31	54.00	54.10	54.00	+0.20	2	436
09:16:15	54.00	54.10	54.00	+0.20	1	434
09:15:53	54.00	54.10	54.00	+0.20	1	433
09:15:41	54.00	54.20	54.00	+0.20	1	432
09:15:22	54.00	54.20	54.00	+0.20	1	431
09:15:04	54.10	54.20	54.00	+0.20	1	430
09:15:04	54.10	54.20	54.10	+0.30	1	429
09:15:04	54.10	54.20	54.10	+0.30	6	428
09:14:40	54.10	54.20	54.20	+0.40	1	422
09:14:39	54.10	54.20	54.10	+0.30	1	421
09:14:24	54.20	54.30	54.20	+0.40	1	420
09:14:12	54.20	54.30	54.20	+0.40	1	419
09:14:06	54.20	54.30	54.20	+0.40	2	418
09:13:48	54.20	54.30	54.20	+0.40	1	416
09:13:44	54.10	54.30	54.10	+0.30	1	415
09:13:36	54.10	54.20	54.20	+0.40	2	414
09:13:29	54.10	54.20	54.10	+0.30	2	412
09:13:28	54.20	54.30	54.20	+0.40	2	410
09:13:25	54.20	54.30	54.20	+0.40	1	408
09:12:28	54.20	54.30	54.30	+0.50	1	407
09:12:19	54.30	54.40	54.30	+0.50	2	406
09:12:14	54.30	54.40	54.30	+0.50	2	404
09:12:14	54.30	54.40	54.30	+0.50	2	402
09:12:14	54.30	54.40	54.30	+0.50	1	400
09:12:14	54.20	54.30	54.30	+0.50	3	399
09:12:05	54.30	54.40	54.00	+0.20	5	396
09:12:05	54.30	54.40	54.10	+0.30	15	391
09:12:05	54.30	54.40	54.20	+0.40	9	376
09:12:05	54.30	54.40	54.30	+0.50	3	367
09:11:38	54.30	54.40	54.20	+0.40	3	364
09:11:38	54.30	54.40	54.30	+0.50	2	361
09:10:48	54.20	54.40	54.10	+0.30	2	359
09:10:48	54.20	54.40	54.20	+0.40	8	357
09:10:28	54.20	54.30	54.40	+0.60	3	349
09:10:28	54.20	54.30	54.30	+0.50	2	346
09:10:12	54.30	54.40	54.30	+0.50	1	344
09:09:58	54.10	54.20	54.20	+0.40	5	343
09:09:58	54.10	54.20	54.20	+0.40	1	338
09:09:58	54.20	54.40	54.20	+0.40	2	337
09:09:57	54.30	54.40	54.30	+0.50	1	335
09:09:56	54.20	54.30	54.30	+0.50	1	334
09:09:52	54.30	54.40	54.30	+0.50	5	333
09:09:19	54.30	54.40	54.30	+0.50	2	328
09:09:19	54.20	54.30	54.30	+0.50	3	326
09:09:14	54.10	54.20	54.30	+0.50	1	323
09:07:51	54.10	54.20	54.10	+0.30	2	322
09:07:50	54.10	54.20	54.20	+0.40	1	320
09:07:34	54.00	54.10	54.10	+0.30	5	319
09:07:24	54.00	54.10	54.10	+0.30	1	314
09:07:13	54.00	54.10	54.10	+0.30	5	313
09:06:05	53.90	54.00	54.00	+0.20	1	308
09:05:57	53.90	54.00	53.90	+0.10	2	307
09:05:44	53.90	54.00	53.90	+0.10	2	305
09:05:25	54.00	54.10	54.00	+0.20	3	303
09:04:31	54.00	54.10	54.00	+0.20	1	300
09:04:16	53.90	54.00	54.00	+0.20	3	299
09:04:15	53.90	54.00	54.00	+0.20	1	296
09:04:07	53.90	54.00	54.00	+0.20	1	295
09:04:05	53.90	54.00	53.90	+0.10	2	294
09:03:49	54.00	54.10	54.00	+0.20	1	292
09:03:42	53.90	54.00	54.00	+0.20	1	291
09:03:40	53.90	54.00	54.00	+0.20	1	290
09:03:19	53.90	54.10	53.90	+0.10	2	289
09:03:19	54.00	54.10	54.00	+0.20	7	287
09:03:19	54.00	54.10	54.00	+0.20	2	280
09:03:18	54.00	54.10	54.00	+0.20	2	278
09:03:18	54.00	54.10	54.00	+0.20	2	276
09:03:18	54.00	54.20	54.00	+0.20	6	274
09:03:18	54.10	54.20	54.10	+0.30	1	268
09:03:09	54.00	54.20	54.20	+0.40	1	267
09:03:07	54.00	54.10	54.10	+0.30	1	266
09:03:00	54.10	54.20	54.10	+0.30	1	265
09:02:54	54.00	54.10	54.10	+0.30	2	264
09:02:51	54.00	54.10	54.10	+0.30	1	262
09:02:47	54.10	54.20	54.10	+0.30	2	261
09:02:46	54.10	54.20	54.10	+0.30	4	259
09:02:32	54.20	54.30	54.20	+0.40	10	255
09:02:31	54.10	54.30	54.10	+0.30	6	245
09:02:25	54.20	54.30	54.20	+0.40	1	239
09:02:23	54.10	54.20	54.20	+0.40	1	238
09:01:55	54.10	54.20	54.10	+0.30	1	237
09:01:55	54.10	54.30	54.10	+0.30	10	236
09:01:55	54.10	54.20	54.20	+0.40	1	226
09:01:51	54.10	54.20	54.20	+0.40	1	225
09:01:50	54.10	54.20	54.10	+0.30	1	224
09:01:50	54.10	54.20	54.10	+0.30	1	223
09:01:50	54.10	54.20	54.20	+0.40	1	222
09:01:28	54.20	54.30	54.20	+0.40	2	221
09:01:28	54.00	54.10	54.10	+0.30	2	219
09:01:25	54.10	54.20	54.10	+0.30	2	217
09:01:25	54.10	54.20	54.10	+0.30	2	215
09:01:19	54.10	54.20	54.20	+0.40	1	213
09:01:18	54.20	54.30	54.20	+0.40	5	212
09:01:18	54.20	54.30	54.20	+0.40	1	207
09:01:18	54.20	54.30	54.20	+0.40	14	206
09:01:16	54.30	54.50	54.30	+0.50	2	192
09:01:16	54.50	54.60	54.50	+0.70	2	190
09:01:10	54.20	54.50	54.50	+0.70	1	188
09:01:08	54.30	54.50	54.30	+0.50	2	187
09:01:08	54.30	54.50	54.30	+0.50	1	185
09:01:05	54.30	54.50	54.30	+0.50	2	184
09:01:04	54.30	54.50	54.30	+0.50	1	182
09:01:02	54.30	54.60	54.30	+0.50	5	181
09:00:47	54.30	54.50	54.30	+0.50	1	176
09:00:46	54.30	54.60	54.30	+0.50	3	175
09:00:46	54.30	54.60	54.30	+0.50	1	172
09:00:46	54.20	54.50	54.50	+0.70	2	171
09:00:42	54.10	54.40	54.40	+0.60	1	169
09:00:35	54.10	54.40	54.40	+0.60	2	168
09:00:33	54.20	54.40	54.20	+0.40	4	166
09:00:24	54.30	54.40	54.30	+0.50	2	162
09:00:24	54.10	54.30	54.30	+0.50	1	160
09:00:13	54.30	54.50	54.30	+0.50	1	159
09:00:13	54.30	54.50	54.50	+0.70	1	158
09:00:09	54.40	54.60	54.40	+0.60	1	157
09:00:09	54.50	54.60	54.50	+0.70	2	156
09:00:09	54.60	54.70	54.60	+0.80	4	154
09:00:09	--	--	54.70	+0.90	56	150

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值6,000元

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

麥當勞大麥克好禮即享券

vivo Y29s 5G (6G/128G) 兩入組

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

蒲公英環保擦手紙(200張/20包/箱)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

揪愛儲值-儲值3,500元送35加碼金

MyCard 5000點虛擬點數卡

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

小米 Xiaomi 手環 10

《寶可夢傳說 Z-A Nintendo Switch 2 Edition》

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值6,000元

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

麥當勞大麥克好禮即享券

vivo Y29s 5G (6G/128G) 兩入組

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

蒲公英環保擦手紙(200張/20包/箱)

大研生醫9月上旬掛牌上市張家...

富崴代墊離岸2期工程款台電：...

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

‧寶成上半年獲利年減36.2% 每股...
‧【台股盤中】台積電登天價1200...
‧【台股盤後】台積電寫1200元天...

加密貨幣

比特幣BTC	121992.11	3,274.45	2.76%
以太幣ETH	4676.69	449.48	10.63%
瑞波幣XRP	3.29	0.16	4.96%
比特幣現金BCH	627.32	48.01	8.29%
萊特幣LTC	131.79	11.50	9.56%
卡達幣ADA	0.879873	0.11	13.68%
波場幣TRX	0.358283	0.01	3.85%
恆星幣XLM	0.452814	0.02	5.05%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.