最新輝達H200晶片可望出口中國台積電ADR漲2.4%熱門友達ADR8日下跌0.04美元跌幅1.09%折台股11.36元

更新報價

晶　宏 (3141) 半導體業上櫃

54.00 ▲+3.10 +6.09% 1.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.10	2,447	54.00	6	54.10	2	51.60	54.50	51.60	50.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	53.80	53.90	54.00	+3.10	162	2447
13:24:43	53.60	54.00	54.00	+3.10	2	2285
13:24:41	53.70	54.00	53.70	+2.80	1	2283
13:24:33	53.60	54.00	54.00	+3.10	1	2282
13:24:18	53.60	53.90	54.00	+3.10	1	2281
13:24:18	53.60	53.90	53.90	+3.00	1	2280
13:24:01	53.60	53.90	53.60	+2.70	2	2279
13:23:57	53.50	53.90	53.50	+2.60	1	2277
13:23:42	53.50	53.60	53.50	+2.60	1	2276
13:23:30	53.60	53.70	53.60	+2.70	13	2275
13:23:30	53.60	53.70	53.60	+2.70	1	2262
13:23:25	53.60	53.70	53.60	+2.70	1	2261
13:23:18	53.70	53.90	53.70	+2.80	7	2260
13:23:17	53.80	53.90	53.80	+2.90	2	2253
13:23:17	53.80	53.90	53.80	+2.90	1	2251
13:22:43	53.80	53.90	53.80	+2.90	1	2250
13:22:43	53.80	53.90	53.80	+2.90	1	2249
13:22:32	53.80	53.90	53.80	+2.90	1	2248
13:22:27	53.70	53.90	53.90	+3.00	1	2247
13:22:26	53.70	53.90	53.90	+3.00	1	2246
13:21:31	53.70	53.80	53.70	+2.80	1	2245
13:21:31	53.80	53.90	53.80	+2.90	1	2244
13:20:16	53.80	53.90	53.80	+2.90	8	2243
13:20:16	53.60	53.80	53.80	+2.90	2	2235
13:19:55	53.60	53.80	53.80	+2.90	2	2233
13:19:48	53.60	53.80	53.80	+2.90	3	2231
13:19:42	53.60	53.70	53.60	+2.70	1	2228
13:19:37	53.60	53.70	53.60	+2.70	2	2227
13:19:29	53.60	53.70	53.60	+2.70	1	2225
13:19:29	53.60	53.70	53.70	+2.80	1	2224
13:19:26	53.70	53.80	53.70	+2.80	2	2223
13:19:21	53.70	53.80	53.70	+2.80	1	2221
13:19:05	53.70	53.80	53.70	+2.80	7	2220
13:19:02	53.70	53.80	53.80	+2.90	1	2213
13:18:53	53.70	53.90	53.90	+3.00	1	2212
13:18:51	53.80	53.90	53.80	+2.90	10	2211
13:18:41	53.80	53.90	53.90	+3.00	1	2201
13:18:38	53.80	53.90	53.90	+3.00	1	2200
13:18:30	53.80	54.00	54.00	+3.10	2	2199
13:18:26	53.90	54.00	53.90	+3.00	1	2197
13:18:15	53.80	54.10	54.10	+3.20	11	2196
13:18:06	53.90	54.10	53.80	+2.90	1	2185
13:18:06	53.90	54.10	53.90	+3.00	1	2184
13:17:37	53.90	54.10	53.90	+3.00	6	2183
13:17:30	53.90	54.20	54.20	+3.30	2	2177
13:17:11	54.10	54.20	54.10	+3.20	1	2175
13:17:11	53.90	54.10	54.10	+3.20	2	2174
13:16:53	53.90	54.10	54.10	+3.20	1	2172
13:16:30	53.80	54.20	54.20	+3.30	2	2171
13:16:29	53.80	54.20	53.80	+2.90	1	2169
13:16:26	54.10	54.20	54.10	+3.20	3	2168
13:16:26	53.80	54.10	54.10	+3.20	6	2165
13:16:02	53.80	54.20	53.80	+2.90	1	2159
13:15:55	53.90	54.20	53.90	+3.00	7	2158
13:15:50	54.00	54.20	53.90	+3.00	1	2151
13:15:50	54.00	54.20	54.00	+3.10	1	2150
13:15:49	54.00	54.20	54.00	+3.10	1	2149
13:15:39	54.00	54.20	54.00	+3.10	8	2148
13:15:30	54.00	54.20	54.20	+3.30	2	2140
13:15:26	53.90	54.00	54.00	+3.10	2	2138
13:15:19	53.90	54.00	54.00	+3.10	1	2136
13:14:46	53.90	54.00	53.90	+3.00	1	2135
13:14:32	53.90	54.00	54.00	+3.10	2	2134
13:14:30	53.90	54.00	54.00	+3.10	2	2132
13:14:27	53.90	54.00	54.00	+3.10	1	2130
13:14:21	53.90	54.00	54.00	+3.10	1	2129
13:14:13	53.90	54.00	54.00	+3.10	1	2128
13:14:08	54.10	54.20	54.00	+3.10	3	2127
13:14:08	54.10	54.20	54.10	+3.20	1	2124
13:13:30	54.00	54.20	54.00	+3.10	1	2123
13:13:30	54.00	54.20	54.00	+3.10	1	2122
13:13:10	54.00	54.20	54.00	+3.10	2	2121
13:13:04	54.00	54.20	54.00	+3.10	1	2119
13:12:55	54.00	54.20	54.00	+3.10	3	2118
13:12:49	53.90	54.10	54.10	+3.20	1	2115
13:12:39	54.00	54.20	54.00	+3.10	5	2114
13:12:22	54.00	54.30	54.00	+3.10	6	2109
13:12:21	54.10	54.30	54.30	+3.40	1	2103
13:12:19	54.20	54.30	54.20	+3.30	11	2102
13:12:04	54.30	54.40	54.30	+3.40	1	2091
13:12:02	54.20	54.40	54.20	+3.30	1	2090
13:12:01	54.20	54.40	54.20	+3.30	1	2089
13:11:50	54.40	54.50	54.20	+3.30	3	2088
13:11:50	54.40	54.50	54.30	+3.40	5	2085
13:11:50	54.40	54.50	54.40	+3.50	2	2080
13:11:36	54.30	54.50	54.50	+3.60	1	2078
13:11:29	54.30	54.50	54.50	+3.60	1	2077
13:11:18	54.30	54.50	54.50	+3.60	1	2076
13:11:12	54.30	54.50	54.50	+3.60	2	2075
13:11:10	54.20	54.30	54.30	+3.40	7	2073
13:11:09	54.20	54.30	54.30	+3.40	1	2066
13:10:55	54.30	54.50	54.30	+3.40	2	2065
13:10:55	54.30	54.40	54.40	+3.50	1	2063
13:10:55	54.20	54.50	54.50	+3.60	10	2062
13:10:54	54.20	54.30	54.30	+3.40	5	2052
13:10:52	54.20	54.40	54.40	+3.50	5	2047
13:10:49	54.30	54.40	54.30	+3.40	1	2042
13:10:32	54.20	54.40	54.20	+3.30	1	2041
13:10:27	54.30	54.40	54.30	+3.40	2	2040
13:10:27	54.30	54.40	54.30	+3.40	5	2038
13:10:26	54.30	54.40	54.30	+3.40	1	2033
13:10:22	54.30	54.40	54.30	+3.40	1	2032
13:10:16	54.30	54.40	54.30	+3.40	2	2031
13:10:02	54.30	54.40	54.30	+3.40	1	2029
13:09:53	54.30	54.40	54.30	+3.40	1	2028
13:09:47	54.30	54.40	54.30	+3.40	1	2027
13:09:40	54.20	54.30	54.30	+3.40	7	2026
13:09:28	54.20	54.30	54.30	+3.40	1	2019
13:09:19	54.20	54.30	54.30	+3.40	1	2018
13:09:15	54.20	54.30	54.30	+3.40	1	2017
13:09:12	54.20	54.30	54.30	+3.40	1	2016
13:09:11	54.20	54.30	54.30	+3.40	1	2015
13:09:01	54.30	54.40	54.30	+3.40	2	2014
13:08:55	54.20	54.30	54.30	+3.40	2	2012
13:08:54	54.20	54.40	54.40	+3.50	1	2010
13:08:50	54.30	54.40	54.30	+3.40	1	2009
13:08:50	54.20	54.30	54.30	+3.40	1	2008
13:08:39	54.20	54.30	54.30	+3.40	1	2007
13:08:39	54.20	54.30	54.30	+3.40	1	2006
13:08:39	54.20	54.30	54.30	+3.40	4	2005
13:08:37	54.20	54.30	54.30	+3.40	2	2001
13:08:37	54.20	54.30	54.20	+3.30	1	1999
13:08:29	54.20	54.30	54.30	+3.40	1	1998
13:08:29	54.20	54.30	54.30	+3.40	1	1997
13:08:26	54.20	54.30	54.20	+3.30	1	1996
13:08:26	54.20	54.30	54.30	+3.40	1	1995
13:08:25	54.20	54.30	54.30	+3.40	4	1994
13:08:21	54.20	54.30	54.30	+3.40	1	1990
13:08:19	54.10	54.30	54.30	+3.40	1	1989
13:08:18	54.20	54.30	54.20	+3.30	2	1988
13:08:11	54.10	54.20	54.20	+3.30	2	1986
13:08:11	54.20	54.30	54.20	+3.30	6	1984
13:08:09	54.10	54.20	54.20	+3.30	18	1978
13:08:09	54.10	54.20	54.20	+3.30	5	1960
13:08:06	54.10	54.20	54.20	+3.30	1	1955
13:08:02	54.10	54.20	54.20	+3.30	1	1954
13:07:58	53.90	54.10	54.10	+3.20	8	1953
13:07:58	53.90	54.10	54.10	+3.20	2	1945
13:07:58	53.90	54.10	54.10	+3.20	1	1943
13:07:58	53.90	54.00	54.00	+3.10	90	1942
13:07:58	53.90	54.00	54.00	+3.10	2	1852
13:07:58	53.80	53.90	53.90	+3.00	34	1850
13:07:58	53.80	53.90	53.90	+3.00	10	1816
13:07:54	53.70	53.80	53.80	+2.90	13	1806
13:07:54	53.70	53.80	53.80	+2.90	1	1793
13:07:54	53.70	53.80	53.80	+2.90	1	1792
13:07:43	53.70	53.80	53.80	+2.90	3	1791
13:07:40	53.60	53.70	53.70	+2.80	11	1788
13:07:40	53.60	53.70	53.70	+2.80	5	1777
13:06:57	53.50	53.60	53.60	+2.70	11	1772
13:06:37	53.40	53.50	53.50	+2.60	1	1761
13:06:25	53.50	53.60	53.50	+2.60	3	1760
13:04:49	53.40	53.50	53.50	+2.60	6	1757
13:04:21	53.40	53.50	53.50	+2.60	1	1751
13:04:06	53.40	53.50	53.50	+2.60	3	1750
13:03:53	53.40	53.50	53.50	+2.60	1	1747
13:02:59	53.50	53.60	53.50	+2.60	1	1746
13:02:36	53.50	53.60	53.50	+2.60	2	1745
13:02:07	53.50	53.60	53.50	+2.60	1	1743
13:01:16	53.50	53.60	53.50	+2.60	2	1742
13:01:02	53.50	53.60	53.50	+2.60	1	1740
13:00:55	53.50	53.60	53.50	+2.60	1	1739
13:00:08	53.50	53.60	53.50	+2.60	4	1738
12:59:58	53.50	53.60	53.50	+2.60	1	1734
12:59:47	53.40	53.50	53.50	+2.60	1	1733
12:59:45	53.40	53.50	53.50	+2.60	2	1732
12:59:37	53.40	53.50	53.50	+2.60	2	1730
12:59:35	53.40	53.50	53.50	+2.60	1	1728
12:56:36	53.50	53.60	53.50	+2.60	1	1727
12:56:34	53.50	53.60	53.50	+2.60	3	1726
12:56:30	53.50	53.60	53.50	+2.60	1	1723
12:55:56	53.50	53.60	53.50	+2.60	3	1722
12:54:58	53.50	53.60	53.60	+2.70	2	1719
12:54:51	53.50	53.60	53.60	+2.70	2	1717
12:54:20	53.50	53.60	53.60	+2.70	1	1715
12:54:15	53.50	53.60	53.60	+2.70	1	1714
12:53:23	53.50	53.60	53.60	+2.70	1	1713
12:50:28	53.40	53.50	53.50	+2.60	1	1712
12:50:28	53.40	53.50	53.50	+2.60	1	1711
12:50:14	53.40	53.50	53.50	+2.60	1	1710
12:50:05	53.50	53.60	53.50	+2.60	3	1709
12:49:09	53.50	53.60	53.50	+2.60	1	1706
12:49:03	53.50	53.60	53.50	+2.60	1	1705
12:48:39	53.50	53.60	53.50	+2.60	1	1704
12:48:38	53.50	53.60	53.50	+2.60	1	1703
12:47:30	53.50	53.60	53.50	+2.60	1	1702
12:46:06	53.50	53.60	53.50	+2.60	1	1701
12:44:45	53.40	53.50	53.50	+2.60	5	1700
12:43:16	53.50	53.60	53.40	+2.50	1	1695
12:43:16	53.50	53.60	53.50	+2.60	1	1694
12:43:04	53.50	53.60	53.50	+2.60	1	1693
12:41:12	53.40	53.50	53.50	+2.60	1	1692
12:38:11	53.40	53.60	53.40	+2.50	1	1691
12:36:36	53.60	53.70	53.60	+2.70	3	1690
12:36:32	53.40	53.60	53.60	+2.70	5	1687
12:34:40	53.40	53.60	53.60	+2.70	2	1682
12:34:35	53.40	53.60	53.60	+2.70	1	1680
12:32:03	53.40	53.70	53.70	+2.80	1	1679
12:31:52	53.40	53.70	53.70	+2.80	1	1678
12:30:48	53.40	53.60	53.60	+2.70	2	1677
12:30:33	53.40	53.60	53.60	+2.70	5	1675
12:28:42	53.40	53.50	53.50	+2.60	2	1670
12:26:02	53.40	53.50	53.50	+2.60	1	1668
12:25:20	53.50	53.60	53.50	+2.60	1	1667
12:25:20	53.50	53.60	53.50	+2.60	1	1666
12:24:36	53.50	53.60	53.60	+2.70	1	1665
12:24:03	53.50	53.70	53.70	+2.80	1	1664
12:23:17	53.60	53.80	53.60	+2.70	3	1663
12:23:11	53.70	53.80	53.70	+2.80	1	1660
12:22:33	53.70	53.80	53.70	+2.80	1	1659
12:22:17	53.70	53.80	53.70	+2.80	1	1658
12:22:13	53.60	53.70	53.70	+2.80	3	1657
12:20:14	53.50	53.60	53.60	+2.70	1	1654
12:20:14	53.50	53.60	53.60	+2.70	2	1653
12:19:47	53.40	53.50	53.50	+2.60	16	1651
12:18:35	53.20	53.40	53.40	+2.50	5	1635
12:18:27	53.30	53.40	53.30	+2.40	1	1630
12:18:05	53.30	53.40	53.30	+2.40	2	1629
12:13:32	53.30	53.40	53.30	+2.40	1	1627
12:12:06	53.10	53.20	53.20	+2.30	9	1626
12:12:06	53.10	53.20	53.20	+2.30	10	1617
12:11:26	53.10	53.20	53.10	+2.20	5	1607
12:08:39	53.10	53.20	53.20	+2.30	1	1602
12:07:06	53.20	53.30	53.20	+2.30	8	1601
12:04:49	53.20	53.30	53.20	+2.30	1	1593
12:04:18	53.20	53.30	53.20	+2.30	1	1592
12:04:08	53.20	53.30	53.20	+2.30	2	1591
12:04:00	53.20	53.30	53.30	+2.40	1	1589
12:03:18	53.30	53.40	53.30	+2.40	1	1588
12:02:54	53.30	53.40	53.30	+2.40	1	1587
12:02:42	53.30	53.40	53.30	+2.40	1	1586
12:02:37	53.30	53.40	53.30	+2.40	8	1585
12:01:50	53.40	53.50	53.40	+2.50	4	1577
12:00:00	53.50	53.70	53.50	+2.60	1	1573
12:00:00	53.50	53.70	53.50	+2.60	2	1572
11:59:00	53.50	53.70	53.50	+2.60	1	1570
11:58:26	53.50	53.80	53.50	+2.60	1	1569
11:58:26	53.60	53.80	53.60	+2.70	1	1568
11:57:45	53.50	53.80	53.50	+2.60	1	1567
11:56:45	53.50	53.80	53.50	+2.60	1	1566
11:55:35	53.50	53.60	53.60	+2.70	1	1565
11:54:20	53.60	53.70	53.60	+2.70	1	1564
11:54:20	53.50	53.60	53.60	+2.70	1	1563
11:53:48	53.50	53.70	53.50	+2.60	1	1562
11:53:00	53.50	53.70	53.50	+2.60	1	1561
11:52:37	53.60	53.70	53.60	+2.70	2	1560
11:52:01	53.70	53.80	53.70	+2.80	1	1558
11:51:47	53.60	53.70	53.70	+2.80	1	1557
11:50:45	53.70	53.80	53.70	+2.80	3	1556
11:49:56	53.60	53.80	53.80	+2.90	1	1553
11:49:55	53.60	53.80	53.80	+2.90	3	1552
11:49:45	53.60	53.70	53.80	+2.90	1	1549
11:49:45	53.60	53.70	53.70	+2.80	1	1548
11:49:45	53.70	53.80	53.70	+2.80	14	1547
11:49:03	53.70	53.80	53.80	+2.90	2	1533
11:47:02	53.60	53.80	53.80	+2.90	2	1531
11:45:55	53.60	53.80	53.60	+2.70	1	1529
11:44:31	53.60	53.80	53.80	+2.90	1	1528
11:44:19	53.60	53.80	53.60	+2.70	6	1527
11:44:12	53.60	53.70	53.70	+2.80	1	1521
11:43:49	53.60	53.70	53.70	+2.80	1	1520
11:42:58	53.60	53.70	53.70	+2.80	1	1519
11:42:37	53.60	53.70	53.70	+2.80	1	1518
11:41:52	53.60	53.70	53.60	+2.70	1	1517
11:41:01	53.50	53.60	53.60	+2.70	2	1516
11:41:01	53.60	53.80	53.60	+2.70	3	1514
11:40:59	53.60	53.70	53.70	+2.80	1	1511
11:40:59	53.60	53.70	53.70	+2.80	2	1510
11:40:59	53.50	53.60	53.60	+2.70	15	1508
11:40:59	53.50	53.60	53.60	+2.70	1	1493
11:40:34	53.50	53.60	53.50	+2.60	1	1492
11:39:06	53.50	53.60	53.50	+2.60	1	1491
11:38:48	53.60	53.70	53.60	+2.70	2	1490
11:38:48	53.60	53.70	53.60	+2.70	2	1488
11:38:46	53.60	53.70	53.60	+2.70	1	1486
11:38:40	53.60	53.70	53.60	+2.70	1	1485
11:38:03	53.60	53.70	53.60	+2.70	2	1484
11:37:56	53.60	53.70	53.60	+2.70	2	1482
11:37:26	53.50	53.60	53.60	+2.70	4	1480
11:36:21	53.40	53.50	53.50	+2.60	1	1476
11:34:45	53.30	53.40	53.50	+2.60	5	1475
11:34:45	53.30	53.40	53.40	+2.50	3	1470
11:34:33	53.30	53.40	53.30	+2.40	1	1467
11:34:21	53.30	53.50	53.30	+2.40	1	1466
11:33:28	53.40	53.50	53.40	+2.50	3	1465
11:33:06	53.40	53.60	53.40	+2.50	1	1462
11:33:04	53.40	53.50	53.50	+2.60	4	1461
11:33:04	53.40	53.50	53.50	+2.60	2	1457
11:32:57	53.40	53.50	53.50	+2.60	4	1455
11:32:57	53.40	53.50	53.50	+2.60	1	1451
11:32:26	53.40	53.50	53.50	+2.60	2	1450
11:32:26	53.40	53.50	53.50	+2.60	1	1448
11:32:07	53.40	53.50	53.50	+2.60	2	1447
11:31:23	53.30	53.50	53.50	+2.60	1	1445
11:31:16	53.40	53.50	53.40	+2.50	1	1444
11:31:12	53.40	53.50	53.40	+2.50	1	1443
11:31:05	53.40	53.60	53.40	+2.50	1	1442
11:30:44	53.60	53.70	53.40	+2.50	3	1441
11:30:44	53.60	53.70	53.50	+2.60	5	1438
11:30:44	53.60	53.70	53.60	+2.70	10	1433
11:28:11	53.60	53.70	53.70	+2.80	7	1423
11:27:14	53.70	53.80	53.70	+2.80	3	1416
11:26:32	53.70	53.80	53.70	+2.80	1	1413
11:25:14	53.70	53.80	53.80	+2.90	1	1412
11:24:23	53.70	53.80	53.80	+2.90	5	1411
11:24:03	53.70	53.80	53.70	+2.80	3	1406
11:23:07	53.70	53.80	53.80	+2.90	1	1403
11:23:03	53.70	53.80	53.70	+2.80	1	1402
11:22:27	53.80	53.90	53.80	+2.90	1	1401
11:22:26	53.70	53.80	53.80	+2.90	2	1400
11:22:18	53.70	53.80	53.80	+2.90	1	1398
11:21:55	53.80	53.90	53.80	+2.90	1	1397
11:21:01	53.80	53.90	53.80	+2.90	2	1396
11:20:58	53.70	53.80	53.80	+2.90	2	1394
11:20:53	53.70	53.80	53.80	+2.90	2	1392
11:20:45	53.70	53.80	53.80	+2.90	2	1390
11:19:54	53.70	53.80	53.70	+2.80	1	1388
11:19:40	53.70	53.80	53.80	+2.90	1	1387
11:19:35	53.70	53.80	53.80	+2.90	1	1386
11:19:32	53.70	53.80	53.70	+2.80	1	1385
11:19:29	53.70	53.80	53.80	+2.90	1	1384
11:19:24	53.70	53.80	53.80	+2.90	8	1383
11:19:24	53.70	53.80	53.80	+2.90	1	1375
11:18:37	53.60	53.70	53.70	+2.80	3	1374
11:18:37	53.60	53.70	53.70	+2.80	7	1371
11:17:46	53.60	53.70	53.70	+2.80	1	1364
11:17:45	53.60	53.70	53.70	+2.80	1	1363
11:16:56	53.60	53.70	53.70	+2.80	1	1362
11:16:41	53.60	53.70	53.70	+2.80	1	1361
11:16:17	53.60	53.80	53.80	+2.90	1	1360
11:15:49	53.60	53.80	53.80	+2.90	1	1359
11:15:23	53.70	53.80	53.80	+2.90	1	1358
11:15:18	53.70	53.80	53.80	+2.90	1	1357
11:15:07	53.60	53.80	53.80	+2.90	3	1356
11:15:04	53.60	53.70	53.70	+2.80	11	1353
11:14:41	53.50	53.60	53.60	+2.70	1	1342
11:14:41	53.50	53.60	53.60	+2.70	2	1341
11:14:34	53.50	53.60	53.50	+2.60	1	1339
11:14:33	53.50	53.60	53.50	+2.60	1	1338
11:13:50	53.40	53.50	53.50	+2.60	1	1337
11:13:23	53.50	53.60	53.50	+2.60	2	1336
11:13:23	53.50	53.60	53.50	+2.60	1	1334
11:13:19	53.50	53.60	53.50	+2.60	2	1333
11:13:02	53.50	53.60	53.50	+2.60	1	1331
11:12:07	53.50	53.70	53.50	+2.60	1	1330
11:11:57	53.50	53.60	53.60	+2.70	1	1329
11:11:15	53.40	53.60	53.60	+2.70	1	1328
11:10:16	53.60	53.70	53.60	+2.70	2	1327
11:10:02	53.60	53.70	53.60	+2.70	1	1325
11:09:34	53.40	53.50	53.60	+2.70	8	1324
11:09:34	53.40	53.50	53.50	+2.60	3	1316
11:09:33	53.40	53.50	53.40	+2.50	2	1313
11:08:58	53.40	53.50	53.50	+2.60	1	1311
11:08:53	53.40	53.50	53.50	+2.60	1	1310
11:07:57	53.50	53.60	53.50	+2.60	1	1309
11:07:57	53.50	53.70	53.50	+2.60	10	1308
11:07:47	53.50	53.60	53.50	+2.60	1	1298
11:07:35	53.50	53.60	53.50	+2.60	2	1297
11:07:30	53.50	53.60	53.50	+2.60	2	1295
11:07:25	53.50	53.70	53.50	+2.60	1	1293
11:07:22	53.50	53.70	53.50	+2.60	1	1292
11:05:04	53.50	53.70	53.50	+2.60	1	1291
11:05:03	53.50	53.60	53.60	+2.70	2	1290
11:04:25	53.40	53.50	53.50	+2.60	1	1288
11:02:49	53.40	53.60	53.60	+2.70	1	1287
11:02:46	53.50	53.60	53.50	+2.60	2	1286
11:02:12	53.50	53.70	53.50	+2.60	3	1284
11:01:29	53.60	53.70	53.60	+2.70	2	1281
11:01:29	53.60	53.70	53.60	+2.70	3	1279
11:01:18	53.60	53.70	53.70	+2.80	1	1276
11:01:06	53.60	53.70	53.70	+2.80	1	1275
11:01:03	53.60	53.70	53.70	+2.80	1	1274
11:01:02	53.60	53.70	53.70	+2.80	1	1273
11:00:50	53.60	53.70	53.70	+2.80	1	1272
11:00:20	53.60	53.70	53.70	+2.80	1	1271
10:59:34	53.60	53.70	53.60	+2.70	1	1270
10:58:21	53.50	53.70	53.50	+2.60	2	1269
10:58:16	53.60	53.70	53.60	+2.70	2	1267
10:58:04	53.70	53.80	53.70	+2.80	1	1265
10:58:02	53.70	53.80	53.70	+2.80	1	1264
10:57:58	53.50	53.80	53.80	+2.90	2	1263
10:57:58	53.60	53.80	53.60	+2.70	4	1261
10:57:58	53.60	53.80	53.60	+2.70	1	1257
10:57:53	53.60	53.70	53.70	+2.80	3	1256
10:57:48	53.50	53.60	53.60	+2.70	2	1253
10:57:48	53.50	53.60	53.60	+2.70	9	1251
10:57:48	53.50	53.60	53.60	+2.70	4	1242
10:57:48	53.50	53.60	53.60	+2.70	1	1238
10:57:22	53.40	53.50	53.50	+2.60	18	1237
10:57:22	53.40	53.50	53.50	+2.60	1	1219
10:57:20	53.30	53.50	53.50	+2.60	10	1218
10:57:13	53.30	53.50	53.50	+2.60	2	1208
10:57:12	53.30	53.50	53.50	+2.60	1	1206
10:56:57	53.30	53.40	53.40	+2.50	17	1205
10:56:43	53.20	53.30	53.30	+2.40	1	1188
10:56:21	53.10	53.40	53.10	+2.20	5	1187
10:56:05	53.00	53.30	53.30	+2.40	13	1182
10:55:33	53.00	53.20	53.20	+2.30	3	1169
10:55:18	53.00	53.30	53.30	+2.40	1	1166
10:55:17	53.00	53.30	53.00	+2.10	1	1165
10:54:21	53.00	53.30	53.00	+2.10	1	1164
10:53:56	53.10	53.30	53.10	+2.20	1	1163
10:53:56	53.10	53.20	53.20	+2.30	1	1162
10:53:33	53.10	53.30	53.10	+2.20	1	1161
10:52:24	53.10	53.20	53.20	+2.30	4	1160
10:52:09	53.10	53.20	53.20	+2.30	1	1156
10:51:57	53.10	53.20	53.20	+2.30	1	1155
10:51:39	53.10	53.20	53.20	+2.30	1	1154
10:51:09	53.10	53.20	53.10	+2.20	1	1153
10:51:06	52.90	53.10	53.10	+2.20	3	1152
10:50:36	52.90	53.10	53.10	+2.20	2	1149
10:50:34	53.00	53.20	53.00	+2.10	1	1147
10:50:34	53.00	53.20	53.00	+2.10	3	1146
10:48:17	52.90	53.10	53.10	+2.20	1	1143
10:47:54	53.00	53.20	53.00	+2.10	1	1142
10:47:25	53.10	53.20	53.10	+2.20	7	1141
10:47:25	52.90	53.10	53.10	+2.20	3	1134
10:44:24	52.90	53.10	53.10	+2.20	2	1131
10:43:04	52.90	53.10	53.10	+2.20	2	1129
10:42:14	53.10	53.20	53.10	+2.20	2	1127
10:42:14	52.90	53.10	53.10	+2.20	1	1125
10:41:48	52.80	53.10	53.10	+2.20	1	1124
10:40:55	52.80	53.10	53.10	+2.20	1	1123
10:40:49	52.80	53.00	53.00	+2.10	2	1122
10:39:58	52.80	53.00	53.00	+2.10	2	1120
10:37:41	52.70	52.80	52.80	+1.90	2	1118
10:36:58	52.70	52.80	52.80	+1.90	1	1116
10:36:53	52.70	52.80	52.80	+1.90	1	1115
10:35:56	52.70	52.80	52.80	+1.90	1	1114
10:34:16	52.70	52.80	52.70	+1.80	1	1113
10:34:16	52.70	52.80	52.70	+1.80	1	1112
10:33:52	52.70	52.80	52.70	+1.80	1	1111
10:32:26	52.70	52.80	52.80	+1.90	2	1110
10:29:38	52.80	53.00	52.80	+1.90	1	1108
10:22:24	52.60	52.70	52.70	+1.80	2	1107
10:22:14	52.70	52.80	52.70	+1.80	6	1105
10:21:51	52.70	52.80	52.70	+1.80	1	1099
10:21:43	52.70	52.80	52.70	+1.80	2	1098
10:21:21	52.70	52.80	52.80	+1.90	1	1096
10:20:42	52.70	52.80	52.70	+1.80	1	1095
10:19:43	52.70	52.80	52.70	+1.80	1	1094
10:18:34	52.70	52.80	52.80	+1.90	1	1093
10:18:04	52.70	52.80	52.80	+1.90	1	1092
10:17:32	52.80	52.90	52.80	+1.90	1	1091
10:17:32	52.90	53.00	52.90	+2.00	2	1090
10:16:21	53.00	53.10	53.00	+2.10	1	1088
10:15:54	53.10	53.20	52.90	+2.00	1	1087
10:15:54	53.10	53.20	53.00	+2.10	14	1086
10:15:54	53.10	53.20	53.10	+2.20	1	1072
10:15:47	53.10	53.20	53.10	+2.20	1	1071
10:15:44	53.10	53.20	53.10	+2.20	1	1070
10:15:17	53.10	53.20	53.10	+2.20	1	1069
10:15:09	53.10	53.20	53.10	+2.20	1	1068
10:15:02	53.10	53.20	53.20	+2.30	1	1067
10:14:49	53.20	53.30	53.20	+2.30	1	1066
10:14:41	53.20	53.30	53.20	+2.30	1	1065
10:14:28	53.20	53.30	53.20	+2.30	1	1064
10:14:09	53.20	53.30	53.30	+2.40	2	1063
10:13:44	53.20	53.30	53.20	+2.30	1	1061
10:13:28	53.30	53.40	53.30	+2.40	1	1060
10:13:28	53.30	53.40	53.30	+2.40	1	1059
10:13:03	53.30	53.40	53.30	+2.40	1	1058
10:13:03	53.20	53.30	53.30	+2.40	1	1057
10:12:46	53.10	53.30	53.30	+2.40	1	1056
10:12:24	53.10	53.30	53.30	+2.40	1	1055
10:12:22	53.10	53.30	53.30	+2.40	2	1054
10:12:21	53.10	53.30	53.30	+2.40	1	1052
10:12:14	53.10	53.30	53.30	+2.40	1	1051
10:12:09	53.10	53.30	53.30	+2.40	1	1050
10:12:01	53.10	53.20	53.20	+2.30	1	1049
10:12:01	53.10	53.20	53.20	+2.30	5	1048
10:11:32	52.90	53.00	53.00	+2.10	8	1043
10:09:16	52.80	52.90	52.90	+2.00	1	1035
10:09:10	52.90	53.00	52.90	+2.00	2	1034
10:09:07	52.90	53.00	53.00	+2.10	1	1032
10:08:57	52.90	53.00	52.90	+2.00	1	1031
10:08:27	52.80	52.90	52.90	+2.00	1	1030
10:07:58	52.70	52.90	52.90	+2.00	8	1029
10:07:58	52.70	52.80	52.80	+1.90	2	1021
10:07:43	52.60	52.70	52.70	+1.80	9	1019
10:06:51	52.60	52.70	52.70	+1.80	1	1010
10:04:24	52.60	52.70	52.70	+1.80	1	1009
10:04:13	52.70	52.80	52.70	+1.80	6	1008
10:04:13	52.70	52.80	52.70	+1.80	3	1002
10:04:13	52.70	52.80	52.70	+1.80	1	999
10:01:06	52.70	52.80	52.70	+1.80	1	998
10:01:03	52.60	52.70	52.70	+1.80	1	997
10:00:16	52.80	52.90	52.80	+1.90	3	996
10:00:01	52.60	52.80	52.80	+1.90	1	993
09:59:58	52.60	52.80	52.80	+1.90	1	992
09:59:43	52.60	52.80	52.80	+1.90	3	991
09:59:08	52.80	52.90	52.80	+1.90	3	988
09:58:54	52.80	52.90	52.80	+1.90	1	985
09:58:53	52.70	52.80	52.80	+1.90	8	984
09:58:36	52.40	52.50	52.50	+1.60	1	976
09:57:14	52.40	52.50	52.50	+1.60	2	975
09:56:39	52.40	52.50	52.40	+1.50	1	973
09:55:08	52.30	52.40	52.40	+1.50	1	972
09:54:50	52.20	52.40	52.40	+1.50	6	971
09:54:50	52.30	52.40	52.30	+1.40	1	965
09:53:32	52.30	52.40	52.30	+1.40	1	964
09:53:29	52.30	52.40	52.30	+1.40	1	963
09:53:05	52.30	52.40	52.30	+1.40	2	962
09:53:05	52.30	52.40	52.30	+1.40	4	960
09:53:03	52.30	52.40	52.30	+1.40	1	956
09:53:03	52.30	52.40	52.30	+1.40	2	955
09:53:03	52.30	52.40	52.30	+1.40	1	953
09:52:58	52.30	52.40	52.40	+1.50	1	952
09:52:33	52.30	52.40	52.30	+1.40	1	951
09:52:22	52.30	52.40	52.30	+1.40	5	950
09:52:22	52.30	52.50	52.30	+1.40	8	945
09:52:22	52.30	52.50	52.30	+1.40	1	937
09:52:21	52.30	52.50	52.30	+1.40	1	936
09:52:14	52.40	52.50	52.40	+1.50	2	935
09:52:14	52.40	52.50	52.40	+1.50	1	933
09:52:02	52.40	52.50	52.40	+1.50	1	932
09:51:36	52.40	52.50	52.40	+1.50	1	931
09:50:09	52.30	52.40	52.40	+1.50	1	930
09:49:43	52.30	52.50	52.30	+1.40	2	929
09:49:43	52.40	52.60	52.40	+1.50	6	927
09:49:29	52.40	52.50	52.50	+1.60	1	921
09:48:55	52.50	52.60	52.50	+1.60	1	920
09:48:22	52.50	52.60	52.50	+1.60	1	919
09:47:11	52.30	52.50	52.50	+1.60	1	918
09:46:59	52.30	52.50	52.50	+1.60	1	917
09:46:21	52.30	52.50	52.50	+1.60	2	916
09:46:18	52.40	52.50	52.40	+1.50	1	914
09:46:17	52.40	52.70	52.40	+1.50	2	913
09:46:17	52.40	52.70	52.40	+1.50	15	911
09:46:17	52.50	52.70	52.50	+1.60	1	896
09:45:33	52.40	52.70	52.40	+1.50	1	895
09:45:00	52.40	52.50	52.50	+1.60	1	894
09:44:58	52.40	52.50	52.50	+1.60	1	893
09:44:32	52.40	52.50	52.50	+1.60	1	892
09:42:05	52.50	52.60	52.50	+1.60	1	891
09:41:57	52.60	52.70	52.60	+1.70	1	890
09:41:52	52.40	52.60	52.60	+1.70	1	889
09:41:26	52.40	52.60	52.60	+1.70	2	888
09:41:10	52.40	52.60	52.40	+1.50	1	886
09:38:42	52.40	52.60	52.40	+1.50	1	885
09:38:33	52.40	52.60	52.60	+1.70	2	884
09:38:08	52.40	52.60	52.40	+1.50	1	882
09:36:36	52.40	52.60	52.40	+1.50	3	881
09:36:36	52.50	52.60	52.50	+1.60	12	878
09:36:35	52.60	52.80	52.60	+1.70	8	866
09:34:23	52.60	52.80	52.60	+1.70	1	858
09:34:04	52.60	52.70	52.60	+1.70	1	857
09:32:56	52.50	52.80	52.80	+1.90	1	856
09:31:51	52.50	52.80	52.50	+1.60	1	855
09:31:36	52.60	52.90	52.60	+1.70	1	854
09:30:48	52.60	52.90	52.50	+1.60	3	853
09:30:48	52.60	52.90	52.60	+1.70	2	850
09:30:31	52.80	52.90	52.50	+1.60	1	848
09:30:31	52.80	52.90	52.60	+1.70	2	847
09:30:31	52.80	52.90	52.70	+1.80	1	845
09:30:31	52.80	52.90	52.80	+1.90	1	844
09:29:56	52.60	52.70	52.70	+1.80	3	843
09:29:56	52.60	52.70	52.70	+1.80	1	840
09:29:56	52.60	52.70	52.70	+1.80	1	839
09:29:38	52.50	52.90	52.50	+1.60	1	838
09:29:31	52.70	52.90	52.50	+1.60	2	837
09:29:31	52.70	52.90	52.60	+1.70	3	835
09:29:31	52.70	52.90	52.70	+1.80	5	832
09:29:08	52.60	52.90	52.60	+1.70	1	827
09:28:59	52.50	52.80	52.80	+1.90	2	826
09:28:59	52.70	52.80	52.70	+1.80	1	824
09:28:58	52.60	52.80	52.60	+1.70	5	823
09:28:20	52.60	52.80	52.60	+1.70	1	818
09:28:12	52.70	52.80	52.70	+1.80	1	817
09:28:12	52.80	52.90	52.80	+1.90	22	816
09:28:00	52.90	53.00	52.90	+2.00	2	794
09:28:00	52.90	53.00	52.90	+2.00	1	792
09:28:00	52.90	53.00	52.90	+2.00	2	791
09:25:56	52.90	53.00	53.00	+2.10	5	789
09:25:50	53.00	53.10	53.00	+2.10	3	784
09:25:45	53.00	53.10	53.00	+2.10	1	781
09:25:31	53.00	53.20	53.00	+2.10	6	780
09:25:28	53.00	53.20	53.00	+2.10	1	774
09:25:22	53.00	53.20	53.00	+2.10	1	773
09:25:11	53.00	53.20	53.00	+2.10	3	772
09:25:03	53.10	53.20	53.10	+2.20	1	769
09:24:57	53.10	53.20	53.10	+2.20	3	768
09:24:05	53.00	53.20	53.20	+2.30	1	765
09:23:55	53.00	53.20	53.20	+2.30	1	764
09:23:44	53.20	53.30	53.20	+2.30	1	763
09:23:43	53.00	53.20	53.20	+2.30	1	762
09:23:15	53.00	53.20	53.20	+2.30	1	761
09:23:05	53.10	53.20	53.10	+2.20	1	760
09:22:56	53.10	53.30	53.10	+2.20	2	759
09:22:48	53.20	53.30	53.20	+2.30	1	757
09:22:35	53.20	53.30	53.20	+2.30	3	756
09:22:25	53.20	53.40	53.20	+2.30	1	753
09:22:15	53.30	53.40	53.30	+2.40	1	752
09:21:48	53.30	53.50	53.30	+2.40	1	751
09:21:48	53.30	53.40	53.40	+2.50	2	750
09:21:35	53.30	53.40	53.30	+2.40	1	748
09:21:35	53.30	53.50	53.30	+2.40	1	747
09:21:20	53.40	53.50	53.40	+2.50	2	746
09:21:20	53.40	53.50	53.40	+2.50	1	744
09:21:20	53.20	53.40	53.40	+2.50	2	743
09:20:59	53.40	53.50	53.40	+2.50	3	741
09:20:54	53.40	53.50	53.50	+2.60	1	738
09:20:45	53.50	53.60	53.50	+2.60	1	737
09:20:35	53.40	53.50	53.50	+2.60	1	736
09:20:29	53.40	53.50	53.50	+2.60	1	735
09:20:25	53.50	53.70	53.50	+2.60	2	734
09:20:25	53.50	53.70	53.70	+2.80	1	732
09:20:11	53.50	53.70	53.50	+2.60	1	731
09:20:07	53.40	53.60	53.60	+2.70	1	730
09:20:01	53.50	53.70	53.50	+2.60	5	729
09:20:01	53.60	53.70	53.60	+2.70	1	724
09:19:49	53.50	53.60	53.50	+2.60	1	723
09:19:49	53.60	53.70	53.60	+2.70	3	722
09:19:47	53.60	53.80	53.80	+2.90	1	719
09:19:34	53.60	53.80	53.80	+2.90	1	718
09:19:28	53.50	53.80	53.80	+2.90	1	717
09:19:24	53.50	53.80	53.50	+2.60	1	716
09:19:20	53.40	53.60	53.80	+2.90	3	715
09:19:20	53.40	53.60	53.70	+2.80	1	712
09:19:20	53.40	53.60	53.60	+2.70	1	711
09:19:05	53.30	53.60	53.30	+2.40	1	710
09:19:04	53.20	53.50	53.50	+2.60	5	709
09:19:03	53.20	53.50	53.20	+2.30	1	704
09:18:50	53.20	53.40	53.20	+2.30	1	703
09:18:42	53.30	53.50	53.30	+2.40	2	702
09:18:42	53.30	53.50	53.30	+2.40	2	700
09:18:41	53.40	53.60	53.40	+2.50	4	698
09:18:41	53.50	53.60	53.50	+2.60	1	694
09:18:29	53.50	53.70	53.50	+2.60	1	693
09:18:11	53.60	53.70	53.60	+2.70	4	692
09:18:09	53.40	53.50	53.50	+2.60	1	688
09:18:05	53.50	53.70	53.50	+2.60	1	687
09:18:05	53.50	53.70	53.50	+2.60	1	686
09:17:55	53.50	53.70	53.50	+2.60	1	685
09:17:55	53.50	53.70	53.70	+2.80	1	684
09:17:47	53.50	53.80	53.50	+2.60	1	683
09:17:47	53.40	53.70	53.70	+2.80	2	682
09:17:46	53.70	53.80	53.70	+2.80	1	680
09:17:42	53.40	53.70	53.70	+2.80	1	679
09:17:41	53.50	53.80	53.50	+2.60	2	678
09:17:40	53.50	53.80	53.80	+2.90	1	676
09:17:39	53.60	53.90	53.60	+2.70	1	675
09:17:36	53.60	53.90	53.90	+3.00	1	674
09:17:30	53.80	53.90	53.80	+2.90	1	673
09:17:30	53.50	53.80	53.80	+2.90	2	672
09:17:30	53.50	53.80	53.80	+2.90	1	670
09:17:23	53.60	53.80	53.60	+2.70	1	669
09:17:16	53.50	53.60	53.60	+2.70	1	668
09:17:09	53.60	53.70	53.60	+2.70	2	667
09:17:05	53.30	53.50	53.50	+2.60	1	665
09:17:01	53.30	53.60	53.60	+2.70	1	664
09:17:00	53.40	53.60	53.40	+2.50	1	663
09:16:58	53.40	53.60	53.60	+2.70	1	662
09:16:57	53.60	53.70	53.60	+2.70	1	661
09:16:56	53.40	53.70	53.70	+2.80	1	660
09:16:55	53.50	53.80	53.50	+2.60	5	659
09:16:55	53.50	53.70	53.70	+2.80	1	654
09:16:46	53.60	53.70	53.60	+2.70	1	653
09:16:46	53.50	53.70	53.70	+2.80	1	652
09:16:46	53.50	53.70	53.70	+2.80	1	651
09:16:38	53.60	53.70	53.60	+2.70	1	650
09:16:34	53.70	53.80	53.70	+2.80	2	649
09:16:33	53.70	53.80	53.70	+2.80	1	647
09:16:29	53.90	54.00	53.90	+3.00	2	646
09:16:29	53.90	54.00	53.90	+3.00	1	644
09:16:29	53.70	53.90	53.90	+3.00	2	643
09:16:22	53.70	53.80	53.80	+2.90	1	641
09:16:19	53.70	53.90	53.90	+3.00	1	640
09:16:19	53.80	53.90	53.80	+2.90	1	639
09:16:18	53.80	53.90	53.90	+3.00	1	638
09:16:14	53.70	53.80	53.80	+2.90	1	637
09:16:11	53.70	53.80	53.80	+2.90	5	636
09:16:10	53.70	53.80	53.80	+2.90	1	631
09:16:08	53.70	54.00	54.00	+3.10	1	630
09:16:07	53.70	54.00	54.00	+3.10	3	629
09:16:05	53.70	54.00	54.00	+3.10	1	626
09:16:05	53.70	54.00	54.00	+3.10	3	625
09:16:01	53.70	54.00	54.00	+3.10	1	622
09:15:59	53.70	54.00	54.00	+3.10	1	621
09:15:59	53.70	54.00	54.00	+3.10	1	620
09:15:52	53.70	54.00	53.70	+2.80	1	619
09:15:52	53.60	54.00	53.60	+2.70	1	618
09:15:52	53.60	53.90	53.90	+3.00	2	617
09:15:52	53.50	53.80	53.80	+2.90	16	615
09:15:52	53.40	53.50	53.80	+2.90	15	599
09:15:52	53.40	53.50	53.70	+2.80	4	584
09:15:52	53.40	53.50	53.60	+2.70	7	580
09:15:52	53.40	53.50	53.50	+2.60	11	573
09:15:49	53.30	53.40	53.40	+2.50	7	562
09:15:49	53.30	53.40	53.40	+2.50	5	555
09:15:42	53.10	53.30	53.30	+2.40	5	550
09:15:42	53.10	53.20	53.20	+2.30	1	545
09:15:40	53.10	53.20	53.20	+2.30	1	544
09:15:38	53.10	53.20	53.20	+2.30	1	543
09:15:31	53.10	53.20	53.20	+2.30	1	542
09:15:25	53.10	53.20	53.10	+2.20	1	541
09:15:23	52.80	53.10	53.10	+2.20	1	540
09:15:23	52.80	53.10	53.10	+2.20	1	539
09:15:22	52.70	53.00	53.00	+2.10	1	538
09:15:12	52.70	53.10	53.10	+2.20	1	537
09:15:12	53.00	53.10	53.00	+2.10	1	536
09:15:12	53.00	53.10	53.00	+2.10	1	535
09:15:12	53.00	53.10	53.00	+2.10	1	534
09:15:04	53.00	53.10	53.10	+2.20	1	533
09:14:57	52.90	53.00	53.00	+2.10	1	532
09:14:55	53.00	53.20	53.00	+2.10	1	531
09:14:47	52.80	53.00	53.00	+2.10	1	530
09:14:40	53.00	53.20	53.00	+2.10	1	529
09:14:37	53.00	53.10	53.10	+2.20	2	528
09:14:35	53.00	53.10	53.00	+2.10	1	526
09:14:28	52.80	53.00	53.00	+2.10	2	525
09:14:22	52.80	53.00	53.00	+2.10	1	523
09:14:17	52.70	53.00	53.00	+2.10	2	522
09:14:10	52.60	52.80	52.80	+1.90	2	520
09:14:03	52.50	52.60	52.60	+1.70	1	518
09:13:59	52.50	52.60	52.60	+1.70	2	517
09:13:48	52.60	52.80	52.60	+1.70	1	515
09:13:40	52.70	52.80	52.70	+1.80	1	514
09:13:22	52.70	52.90	52.70	+1.80	1	513
09:13:14	52.70	52.80	52.80	+1.90	4	512
09:13:14	52.70	52.80	52.80	+1.90	1	508
09:12:38	52.80	53.00	52.80	+1.90	5	507
09:12:26	52.80	53.00	52.80	+1.90	1	502
09:12:16	52.80	53.00	53.00	+2.10	1	501
09:12:12	52.80	53.00	52.80	+1.90	1	500
09:11:59	52.90	53.00	52.90	+2.00	2	499
09:11:37	52.90	53.20	52.90	+2.00	1	497
09:11:28	52.90	53.00	53.00	+2.10	1	496
09:11:28	52.90	53.20	52.90	+2.00	1	495
09:11:24	52.90	53.20	52.90	+2.00	1	494
09:11:22	52.90	53.10	53.20	+2.30	4	493
09:11:22	52.90	53.10	53.10	+2.20	1	489
09:11:15	52.90	53.20	52.90	+2.00	6	488
09:11:10	52.90	53.20	53.20	+2.30	1	482
09:11:07	53.00	53.20	53.00	+2.10	1	481
09:11:07	53.10	53.30	53.10	+2.20	1	480
09:11:04	53.10	53.30	53.10	+2.20	1	479
09:11:00	53.00	53.20	53.20	+2.30	1	478
09:11:00	53.10	53.30	53.10	+2.20	2	477
09:10:50	53.10	53.30	53.10	+2.20	1	475
09:10:50	53.20	53.40	53.20	+2.30	7	474
09:10:50	53.30	53.50	53.30	+2.40	1	467
09:10:44	53.20	53.40	53.20	+2.30	1	466
09:10:41	53.20	53.40	53.40	+2.50	1	465
09:10:32	53.30	53.40	53.30	+2.40	1	464
09:10:30	53.10	53.30	53.30	+2.40	1	463
09:10:28	53.10	53.30	53.30	+2.40	1	462
09:10:26	53.00	53.30	53.30	+2.40	2	461
09:10:25	53.20	53.30	53.20	+2.30	1	459
09:10:25	53.20	53.30	53.20	+2.30	1	458
09:10:25	53.00	53.20	53.20	+2.30	3	457
09:10:23	52.90	53.20	53.20	+2.30	1	454
09:10:17	52.90	53.20	53.20	+2.30	1	453
09:10:15	53.10	53.20	53.20	+2.30	1	452
09:10:15	53.10	53.20	53.10	+2.20	1	451
09:10:13	53.10	53.20	53.20	+2.30	2	450
09:10:12	53.10	53.20	53.20	+2.30	1	448
09:10:10	53.10	53.20	53.20	+2.30	1	447
09:10:08	53.10	53.20	53.10	+2.20	4	446
09:10:01	52.80	53.10	53.20	+2.30	4	442
09:10:01	52.80	53.10	53.10	+2.20	1	438
09:09:56	52.80	53.00	53.00	+2.10	2	437
09:09:56	52.80	53.00	53.00	+2.10	1	435
09:09:42	52.80	53.10	53.20	+2.30	2	434
09:09:42	52.80	53.10	53.10	+2.20	1	432
09:09:42	52.80	53.10	53.10	+2.20	1	431
09:09:41	52.80	52.90	52.90	+2.00	1	430
09:09:32	53.10	53.30	53.00	+2.10	1	429
09:09:32	53.10	53.30	53.10	+2.20	1	428
09:09:31	52.80	53.10	53.30	+2.40	1	427
09:09:31	52.80	53.10	53.20	+2.30	6	426
09:09:31	52.80	53.10	53.10	+2.20	1	420
09:09:30	52.50	52.80	53.20	+2.30	6	419
09:09:30	52.50	52.80	53.10	+2.20	2	413
09:09:30	52.50	52.80	53.00	+2.10	4	411
09:09:30	52.50	52.80	52.90	+2.00	1	407
09:09:30	52.50	52.80	52.80	+1.90	2	406
09:09:24	52.50	52.80	52.80	+1.90	1	404
09:09:23	52.80	52.90	52.80	+1.90	1	403
09:09:19	52.50	52.80	52.80	+1.90	1	402
09:09:17	52.50	52.80	52.80	+1.90	2	401
09:09:16	52.50	52.80	52.90	+2.00	1	399
09:09:16	52.50	52.80	52.80	+1.90	4	398
09:09:03	52.50	52.80	52.80	+1.90	1	394
09:09:02	52.40	52.70	52.70	+1.80	1	393
09:09:02	52.70	52.80	52.30	+1.40	8	392
09:09:02	52.70	52.80	52.50	+1.60	2	384
09:09:02	52.70	52.80	52.60	+1.70	4	382
09:09:02	52.70	52.80	52.70	+1.80	1	378
09:09:02	52.90	53.00	52.90	+2.00	15	377
09:08:59	53.00	53.10	53.00	+2.10	3	362
09:08:55	53.00	53.10	53.10	+2.20	2	359
09:08:52	53.00	53.10	53.00	+2.10	2	357
09:08:52	52.90	53.00	53.00	+2.10	3	355
09:08:52	52.90	53.00	53.00	+2.10	1	352
09:08:50	52.90	53.00	53.00	+2.10	2	351
09:08:50	52.90	53.00	53.00	+2.10	6	349
09:08:48	52.90	53.00	52.90	+2.00	1	343
09:08:47	52.90	53.00	53.00	+2.10	2	342
09:08:44	52.90	53.00	53.00	+2.10	1	340
09:08:43	52.90	53.00	53.00	+2.10	1	339
09:08:43	52.90	53.00	52.90	+2.00	1	338
09:08:43	52.90	53.00	52.90	+2.00	1	337
09:08:41	52.90	53.00	53.00	+2.10	3	336
09:08:40	52.80	52.90	52.90	+2.00	3	333
09:08:39	52.80	52.90	52.90	+2.00	3	330
09:08:37	52.80	52.90	52.90	+2.00	1	327
09:08:33	52.80	52.90	52.80	+1.90	1	326
09:08:32	52.70	52.80	52.80	+1.90	9	325
09:08:32	52.60	52.70	52.70	+1.80	2	316
09:08:32	52.60	52.70	52.70	+1.80	2	314
09:08:32	52.60	52.70	52.70	+1.80	5	312
09:08:28	52.50	52.60	52.60	+1.70	3	307
09:08:28	52.50	52.60	52.60	+1.70	2	304
09:08:23	52.40	52.50	52.50	+1.60	6	302
09:08:06	52.40	52.50	52.40	+1.50	1	296
09:08:06	52.30	52.40	52.40	+1.50	5	295
09:07:53	52.30	52.50	52.30	+1.40	1	290
09:07:49	52.40	52.50	52.40	+1.50	1	289
09:07:49	52.40	52.50	52.40	+1.50	1	288
09:07:45	52.40	52.50	52.40	+1.50	1	287
09:07:35	52.40	52.50	52.50	+1.60	1	286
09:07:24	52.40	52.50	52.50	+1.60	2	285
09:07:17	52.40	52.60	52.40	+1.50	1	283
09:07:12	52.30	52.50	52.50	+1.60	2	282
09:07:12	52.20	52.40	52.50	+1.60	2	280
09:07:12	52.20	52.40	52.40	+1.50	8	278
09:07:07	52.20	52.30	52.30	+1.40	2	270
09:06:59	52.20	52.40	52.20	+1.30	1	268
09:06:58	52.30	52.40	52.30	+1.40	1	267
09:06:51	52.30	52.40	52.30	+1.40	1	266
09:06:40	52.20	52.30	52.30	+1.40	1	265
09:06:10	52.20	52.40	52.20	+1.30	1	264
09:06:00	52.20	52.30	52.30	+1.40	2	263
09:05:57	52.20	52.30	52.20	+1.30	1	261
09:05:39	52.30	52.40	52.30	+1.40	1	260
09:05:39	52.10	52.30	52.30	+1.40	2	259
09:05:39	52.20	52.30	52.10	+1.20	1	257
09:05:39	52.20	52.30	52.20	+1.30	1	256
09:05:31	52.30	52.40	52.30	+1.40	1	255
09:05:28	52.30	52.40	52.30	+1.40	1	254
09:05:24	52.30	52.40	52.30	+1.40	1	253
09:05:15	52.30	52.50	52.30	+1.40	1	252
09:05:09	52.10	52.30	52.40	+1.50	1	251
09:05:09	52.10	52.30	52.30	+1.40	4	250
09:05:09	52.20	52.30	52.20	+1.30	5	246
09:04:59	52.30	52.50	52.30	+1.40	2	241
09:04:57	52.40	52.50	52.40	+1.50	1	239
09:04:57	52.40	52.50	52.40	+1.50	1	238
09:04:42	52.40	52.50	52.40	+1.50	1	237
09:04:32	52.30	52.40	52.40	+1.50	3	236
09:04:20	52.30	52.50	52.30	+1.40	1	233
09:04:19	52.30	52.50	52.30	+1.40	1	232
09:04:15	52.30	52.50	52.30	+1.40	2	231
09:04:15	52.30	52.40	52.40	+1.50	1	229
09:04:13	52.30	52.40	52.30	+1.40	1	228
09:04:11	52.30	52.40	52.40	+1.50	1	227
09:04:09	52.30	52.40	52.30	+1.40	7	226
09:04:06	52.30	52.50	52.50	+1.60	2	219
09:04:03	52.50	52.60	52.50	+1.60	1	217
09:04:03	52.50	52.60	52.50	+1.60	1	216
09:03:59	52.40	52.60	52.60	+1.70	1	215
09:03:59	52.40	52.60	52.60	+1.70	1	214
09:03:52	52.40	52.60	52.60	+1.70	1	213
09:03:51	52.50	52.70	52.50	+1.60	2	212
09:03:51	52.50	52.70	52.50	+1.60	1	210
09:03:45	52.50	52.80	52.50	+1.60	1	209
09:03:45	52.50	52.70	52.70	+1.80	1	208
09:03:45	52.40	52.50	52.50	+1.60	3	207
09:03:41	52.40	52.50	52.50	+1.60	1	204
09:03:41	52.50	52.80	52.50	+1.60	2	203
09:03:41	52.50	52.60	52.60	+1.70	2	201
09:03:41	52.40	52.50	52.60	+1.70	3	199
09:03:41	52.40	52.50	52.50	+1.60	3	196
09:03:39	52.40	52.50	52.40	+1.50	1	193
09:03:33	52.40	52.50	52.50	+1.60	7	192
09:03:32	52.30	52.40	52.40	+1.50	3	185
09:03:28	52.20	52.30	52.30	+1.40	3	182
09:03:25	52.10	52.20	52.20	+1.30	1	179
09:03:25	52.20	52.30	52.20	+1.30	1	178
09:03:22	52.20	52.30	52.20	+1.30	1	177
09:03:19	52.10	52.20	52.30	+1.40	3	176
09:03:19	52.10	52.20	52.20	+1.30	2	173
09:03:15	52.10	52.20	52.20	+1.30	1	171
09:03:12	52.10	52.20	52.20	+1.30	1	170
09:02:59	52.00	52.20	52.20	+1.30	13	169
09:02:59	52.00	52.20	52.20	+1.30	3	156
09:02:56	52.00	52.20	52.00	+1.10	1	153
09:02:53	52.00	52.20	52.00	+1.10	1	152
09:02:53	52.00	52.20	52.20	+1.30	1	151
09:02:51	52.00	52.10	52.10	+1.20	1	150
09:02:30	52.00	52.20	52.20	+1.30	1	149
09:02:20	52.20	52.30	52.20	+1.30	2	148
09:02:08	52.20	52.30	52.00	+1.10	1	146
09:02:08	52.20	52.30	52.20	+1.30	2	145
09:02:03	52.00	52.20	52.20	+1.30	3	143
09:02:03	52.00	52.20	52.20	+1.30	5	140
09:01:55	51.90	52.20	52.20	+1.30	2	135
09:01:52	52.10	52.20	52.10	+1.20	1	133
09:01:52	51.90	52.20	51.90	+1.00	1	132
09:01:51	51.90	52.20	52.20	+1.30	1	131
09:01:51	52.00	52.40	52.00	+1.10	3	130
09:01:42	52.20	52.50	52.20	+1.30	3	127
09:01:38	52.10	52.50	52.50	+1.60	1	124
09:01:38	52.10	52.50	52.50	+1.60	1	123
09:01:38	52.10	52.30	52.30	+1.40	2	122
09:01:38	52.00	52.30	52.30	+1.40	2	120
09:01:32	52.00	52.30	52.00	+1.10	1	118
09:01:31	51.90	52.10	52.10	+1.20	3	117
09:01:31	51.90	52.10	51.90	+1.00	1	114
09:01:29	51.90	52.00	52.00	+1.10	1	113
09:01:29	51.90	52.00	52.00	+1.10	5	112
09:01:28	51.90	52.00	51.90	+1.00	1	107
09:01:23	51.70	51.90	51.90	+1.00	1	106
09:01:23	51.70	51.90	51.90	+1.00	1	105
09:01:22	51.70	52.00	51.70	+0.80	3	104
09:01:22	51.70	51.90	51.90	+1.00	2	101
09:01:20	51.70	51.90	51.70	+0.80	1	99
09:01:16	51.70	51.90	51.70	+0.80	3	98
09:01:13	51.80	51.90	51.80	+0.90	1	95
09:01:13	51.70	51.80	51.80	+0.90	5	94
09:01:10	51.70	51.80	51.70	+0.80	3	89
09:00:58	51.70	51.90	51.70	+0.80	3	86
09:00:47	51.50	51.70	51.70	+0.80	4	83
09:00:47	51.50	51.70	51.70	+0.80	1	79
09:00:35	51.50	51.60	51.60	+0.70	3	78
09:00:32	51.90	52.00	51.90	+1.00	1	75
09:00:27	51.90	52.00	52.00	+1.10	8	74
09:00:27	51.90	52.00	52.00	+1.10	1	66
09:00:23	51.90	52.00	52.00	+1.10	1	65
09:00:23	51.60	51.90	51.90	+1.00	2	64
09:00:21	51.50	51.80	51.80	+0.90	1	62
09:00:21	51.50	51.80	51.80	+0.90	1	61
09:00:20	51.50	51.80	51.80	+0.90	1	60
09:00:19	51.60	51.90	51.60	+0.70	1	59
09:00:19	51.70	51.90	51.70	+0.80	3	58
09:00:17	51.80	51.90	52.00	+1.10	4	55
09:00:17	51.80	51.90	51.90	+1.00	1	51
09:00:14	51.70	51.90	51.90	+1.00	7	50
09:00:11	51.60	51.80	51.80	+0.90	3	43
09:00:11	51.50	51.70	51.70	+0.80	5	40
09:00:11	51.50	51.70	51.70	+0.80	2	35
09:00:08	51.60	51.70	51.60	+0.70	5	33
09:00:08	51.60	51.70	51.60	+0.70	1	28
09:00:04	--	--	51.60	+0.70	27	27

　

其他人也逛...

Samsung Galaxy S25 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Samsung Galaxy A56 5G (8G/256G)

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

小米 Redmi Buds 6 Lite 藍牙耳機

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Samsung Galaxy S25 Ultra (12G/512G)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值100, 000元

【歐股盤後】互有漲跌☆

建通11月營收衝逾3年新高端子...

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

‧AI散熱動能強奇鋐、雙鴻11月營...
‧【盤前焦點】輝達H200晶片可望...
‧聯電ADR8日上漲0.03美元漲幅0.3...

加密貨幣

比特幣BTC	90174.04	-250.55	-0.28%
以太幣ETH	3116.10	55.09	1.80%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	571.63	-27.06	-4.52%
萊特幣LTC	83.22	1.80	2.21%
卡達幣ADA	0.428593	0.01	2.82%
波場幣TRX	0.281143	-0.01	-2.01%
恆星幣XLM	0.239058	0.00	0.84%

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。