最新輝達H200晶片可望出口中國台積電ADR漲2.4%熱門建通11月營收衝逾3年新高端子與銅材雙引擎

更新報價

世　界 (5347) 半導體業上櫃台積電集團

92.00 ▼-0.50 -0.54% 2.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,846	92.00	22	92.10	36	92.50	93.20	92.00	92.50

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	91.80	92.10	92.00	-0.50	782	2846
13:24:56	92.10	92.20	92.10	-0.40	1	2064
13:24:52	92.10	92.20	92.20	-0.30	1	2063
13:24:35	92.10	92.20	92.10	-0.40	2	2062
13:24:33	92.10	92.20	92.20	-0.30	1	2060
13:24:31	92.10	92.20	92.10	-0.40	2	2059
13:24:29	92.10	92.20	92.20	-0.30	1	2057
13:24:28	92.10	92.20	92.10	-0.40	2	2056
13:24:24	92.10	92.20	92.20	-0.30	1	2054
13:24:16	92.10	92.20	92.20	-0.30	2	2053
13:24:14	92.10	92.20	92.20	-0.30	2	2051
13:24:13	92.10	92.20	92.20	-0.30	10	2049
13:24:08	92.10	92.20	92.10	-0.40	3	2039
13:24:01	92.10	92.20	92.10	-0.40	1	2036
13:24:00	92.10	92.20	92.10	-0.40	1	2035
13:23:58	92.10	92.20	92.10	-0.40	1	2034
13:23:56	92.10	92.20	92.10	-0.40	2	2033
13:23:53	92.10	92.20	92.10	-0.40	1	2031
13:23:51	92.10	92.20	92.10	-0.40	1	2030
13:23:51	92.10	92.20	92.10	-0.40	1	2029
13:23:51	92.10	92.20	92.10	-0.40	1	2028
13:23:46	92.10	92.20	92.20	-0.30	1	2027
13:23:45	92.10	92.20	92.10	-0.40	1	2026
13:23:45	92.10	92.20	92.10	-0.40	1	2025
13:23:44	92.10	92.20	92.10	-0.40	2	2024
13:23:38	92.10	92.20	92.10	-0.40	1	2022
13:23:36	92.10	92.20	92.10	-0.40	1	2021
13:23:33	92.10	92.20	92.10	-0.40	1	2020
13:23:31	92.10	92.20	92.10	-0.40	1	2019
13:23:28	92.10	92.20	92.20	-0.30	1	2018
13:23:28	92.10	92.20	92.10	-0.40	1	2017
13:23:27	92.10	92.20	92.10	-0.40	2	2016
13:23:22	92.10	92.20	92.10	-0.40	1	2014
13:23:17	92.10	92.20	92.10	-0.40	1	2013
13:23:15	92.10	92.20	92.10	-0.40	1	2012
13:23:11	92.10	92.20	92.10	-0.40	2	2011
13:23:05	92.10	92.20	92.10	-0.40	1	2009
13:23:05	92.10	92.20	92.10	-0.40	1	2008
13:23:03	92.10	92.20	92.10	-0.40	1	2007
13:23:03	92.10	92.20	92.10	-0.40	1	2006
13:23:03	92.10	92.20	92.10	-0.40	2	2005
13:22:56	92.10	92.20	92.10	-0.40	1	2003
13:22:50	92.10	92.20	92.10	-0.40	2	2002
13:22:40	92.10	92.20	92.10	-0.40	1	2000
13:22:39	92.10	92.20	92.20	-0.30	1	1999
13:22:39	92.10	92.20	92.10	-0.40	2	1998
13:22:37	92.10	92.20	92.10	-0.40	2	1996
13:22:37	92.10	92.20	92.10	-0.40	1	1994
13:22:33	92.10	92.20	92.20	-0.30	1	1993
13:22:26	92.10	92.20	92.10	-0.40	2	1992
13:22:25	92.10	92.20	92.10	-0.40	2	1990
13:22:21	92.10	92.20	92.10	-0.40	1	1988
13:22:15	92.10	92.20	92.10	-0.40	3	1987
13:22:00	92.10	92.20	92.10	-0.40	1	1984
13:22:00	92.10	92.20	92.20	-0.30	1	1983
13:21:55	92.10	92.20	92.10	-0.40	1	1982
13:21:54	92.10	92.20	92.10	-0.40	2	1981
13:21:54	92.10	92.20	92.10	-0.40	1	1979
13:21:54	92.10	92.20	92.10	-0.40	1	1978
13:21:54	92.10	92.20	92.10	-0.40	2	1977
13:21:54	92.10	92.20	92.10	-0.40	1	1975
13:21:54	92.10	92.20	92.10	-0.40	1	1974
13:21:54	92.10	92.20	92.10	-0.40	1	1973
13:21:22	92.10	92.20	92.10	-0.40	2	1972
13:21:15	92.10	92.20	92.10	-0.40	1	1970
13:21:15	92.10	92.20	92.10	-0.40	2	1969
13:21:06	92.10	92.20	92.10	-0.40	2	1967
13:21:01	92.10	92.20	92.10	-0.40	1	1965
13:20:59	92.10	92.20	92.20	-0.30	1	1964
13:20:38	92.10	92.20	92.10	-0.40	1	1963
13:20:37	92.10	92.20	92.10	-0.40	5	1962
13:20:32	92.10	92.20	92.10	-0.40	1	1957
13:20:06	92.10	92.20	92.10	-0.40	1	1956
13:19:53	92.10	92.20	92.10	-0.40	1	1955
13:19:52	92.10	92.20	92.20	-0.30	4	1954
13:19:47	92.10	92.20	92.10	-0.40	2	1950
13:19:46	92.10	92.20	92.20	-0.30	1	1948
13:18:51	92.10	92.20	92.10	-0.40	1	1947
13:18:33	92.10	92.20	92.10	-0.40	1	1946
13:18:28	92.10	92.20	92.10	-0.40	2	1945
13:18:11	92.10	92.20	92.10	-0.40	2	1943
13:18:07	92.10	92.20	92.10	-0.40	1	1941
13:18:00	92.10	92.20	92.10	-0.40	1	1940
13:17:40	92.10	92.20	92.10	-0.40	1	1939
13:17:12	92.10	92.20	92.20	-0.30	1	1938
13:17:10	92.10	92.20	92.10	-0.40	1	1937
13:17:10	92.10	92.20	92.10	-0.40	1	1936
13:17:10	92.10	92.20	92.10	-0.40	2	1935
13:17:07	92.10	92.20	92.10	-0.40	1	1933
13:16:55	92.10	92.20	92.10	-0.40	1	1932
13:16:14	92.10	92.20	92.10	-0.40	1	1931
13:15:51	92.10	92.20	92.10	-0.40	2	1930
13:15:16	92.10	92.20	92.20	-0.30	1	1928
13:15:12	92.10	92.20	92.20	-0.30	1	1927
13:14:53	92.10	92.20	92.20	-0.30	1	1926
13:14:32	92.10	92.30	92.30	-0.20	39	1925
13:14:32	92.20	92.30	92.20	-0.30	2	1886
13:14:23	92.20	92.30	92.20	-0.30	1	1884
13:14:19	92.20	92.30	92.20	-0.30	1	1883
13:14:16	92.20	92.30	92.20	-0.30	1	1882
13:14:14	92.20	92.30	92.20	-0.30	1	1881
13:14:13	92.20	92.30	92.20	-0.30	1	1880
13:14:09	92.20	92.30	92.20	-0.30	1	1879
13:14:03	92.20	92.30	92.20	-0.30	2	1878
13:13:59	92.20	92.30	92.20	-0.30	2	1876
13:13:13	92.20	92.30	92.20	-0.30	1	1874
13:13:13	92.20	92.30	92.20	-0.30	2	1873
13:12:58	92.20	92.30	92.20	-0.30	1	1871
13:12:58	92.20	92.30	92.20	-0.30	6	1870
13:12:58	92.20	92.30	92.20	-0.30	10	1864
13:12:53	92.20	92.30	92.20	-0.30	2	1854
13:12:47	92.20	92.30	92.20	-0.30	1	1852
13:12:44	92.20	92.30	92.20	-0.30	6	1851
13:12:43	92.20	92.30	92.20	-0.30	1	1845
13:12:15	92.20	92.30	92.20	-0.30	2	1844
13:11:54	92.20	92.30	92.20	-0.30	2	1842
13:11:39	92.20	92.30	92.30	-0.20	1	1840
13:11:32	92.20	92.30	92.20	-0.30	5	1839
13:11:17	92.20	92.30	92.20	-0.30	1	1834
13:11:07	92.20	92.30	92.20	-0.30	1	1833
13:11:05	92.20	92.30	92.20	-0.30	1	1832
13:10:42	92.20	92.30	92.20	-0.30	1	1831
13:10:34	92.20	92.30	92.20	-0.30	2	1830
13:10:24	92.20	92.30	92.20	-0.30	1	1828
13:10:24	92.20	92.30	92.20	-0.30	5	1827
13:10:15	92.20	92.30	92.20	-0.30	5	1822
13:09:39	92.20	92.30	92.20	-0.30	1	1817
13:09:29	92.20	92.30	92.20	-0.30	1	1816
13:09:16	92.20	92.30	92.20	-0.30	1	1815
13:09:15	92.20	92.30	92.20	-0.30	2	1814
13:09:08	92.20	92.30	92.20	-0.30	1	1812
13:09:08	92.20	92.30	92.20	-0.30	1	1811
13:09:02	92.30	92.40	92.30	-0.20	1	1810
13:09:02	92.30	92.40	92.30	-0.20	1	1809
13:09:02	92.30	92.40	92.30	-0.20	5	1808
13:09:02	92.30	92.40	92.30	-0.20	2	1803
13:09:02	92.30	92.40	92.30	-0.20	1	1801
13:09:02	92.30	92.40	92.30	-0.20	5	1800
13:09:02	92.30	92.40	92.40	-0.10	2	1795
13:09:02	92.30	92.40	92.30	-0.20	22	1793
13:09:02	92.30	92.40	92.30	-0.20	1	1771
13:09:02	92.30	92.40	92.30	-0.20	6	1770
13:09:02	92.30	92.40	92.30	-0.20	1	1764
13:09:02	92.30	92.40	92.30	-0.20	22	1763
13:09:02	92.30	92.40	92.30	-0.20	2	1741
13:09:02	92.30	92.40	92.30	-0.20	7	1739
13:09:01	92.30	92.40	92.30	-0.20	4	1732
13:09:01	92.30	92.40	92.30	-0.20	1	1728
13:09:01	92.30	92.40	92.30	-0.20	1	1727
13:09:01	92.30	92.40	92.30	-0.20	6	1726
13:08:48	92.30	92.40	92.30	-0.20	2	1720
13:08:20	92.30	92.40	92.30	-0.20	1	1718
13:07:57	92.30	92.40	92.30	-0.20	2	1717
13:07:46	92.30	92.40	92.30	-0.20	1	1715
13:07:37	92.30	92.40	92.30	-0.20	1	1714
13:07:33	92.30	92.40	92.30	-0.20	3	1713
13:07:06	92.30	92.40	92.30	-0.20	1	1710
13:07:06	92.30	92.40	92.30	-0.20	1	1709
13:07:06	92.30	92.40	92.40	-0.10	1	1708
13:06:37	92.30	92.40	92.30	-0.20	2	1707
13:06:35	92.30	92.40	92.30	-0.20	1	1705
13:06:23	92.30	92.40	92.40	-0.10	1	1704
13:05:42	92.30	92.40	92.30	-0.20	1	1703
13:05:24	92.30	92.40	92.30	-0.20	1	1702
13:05:19	92.30	92.40	92.40	-0.10	1	1701
13:05:18	92.30	92.40	92.30	-0.20	2	1700
13:04:16	92.30	92.40	92.30	-0.20	1	1698
13:04:00	92.30	92.40	92.30	-0.20	2	1697
13:03:53	92.30	92.40	92.30	-0.20	1	1695
13:03:50	92.30	92.40	92.30	-0.20	1	1694
13:03:49	92.30	92.40	92.30	-0.20	1	1693
13:03:39	92.30	92.40	92.30	-0.20	1	1692
13:03:31	92.30	92.40	92.40	-0.10	1	1691
13:03:27	92.30	92.40	92.30	-0.20	1	1690
13:02:43	92.30	92.40	92.30	-0.20	1	1689
13:02:42	92.30	92.40	92.30	-0.20	2	1688
13:02:30	92.30	92.40	92.30	-0.20	1	1686
13:02:27	92.30	92.40	92.30	-0.20	1	1685
13:01:24	92.30	92.40	92.30	-0.20	2	1684
13:01:17	92.30	92.40	92.30	-0.20	5	1682
13:00:06	92.30	92.40	92.30	-0.20	2	1677
13:00:02	92.30	92.40	92.40	-0.10	1	1675
13:00:01	92.30	92.40	92.30	-0.20	5	1674
13:00:01	92.30	92.40	92.40	-0.10	1	1669
12:59:30	92.30	92.40	92.30	-0.20	1	1668
12:58:58	92.30	92.40	92.40	-0.10	1	1667
12:58:48	92.30	92.40	92.30	-0.20	2	1666
12:57:57	92.30	92.40	92.40	-0.10	1	1664
12:57:30	92.30	92.40	92.30	-0.20	2	1663
12:57:28	92.30	92.40	92.40	-0.10	1	1661
12:56:55	92.30	92.40	92.40	-0.10	1	1660
12:56:49	92.30	92.40	92.40	-0.10	1	1659
12:56:34	92.30	92.40	92.30	-0.20	1	1658
12:56:34	92.20	92.30	92.30	-0.20	8	1657
12:56:30	92.20	92.30	92.30	-0.20	21	1649
12:56:12	92.20	92.30	92.20	-0.30	2	1628
12:55:53	92.20	92.30	92.30	-0.20	1	1626
12:55:35	92.30	92.40	92.20	-0.30	3	1625
12:55:35	92.30	92.40	92.30	-0.20	57	1622
12:55:03	92.30	92.40	92.40	-0.10	1	1565
12:54:54	92.30	92.40	92.30	-0.20	2	1564
12:54:54	92.30	92.40	92.40	-0.10	1	1562
12:54:51	92.30	92.40	92.40	-0.10	1	1561
12:54:45	92.30	92.40	92.40	-0.10	1	1560
12:53:49	92.30	92.40	92.40	-0.10	1	1559
12:53:40	92.30	92.40	92.30	-0.20	2	1558
12:53:37	92.30	92.40	92.30	-0.20	1	1556
12:53:36	92.30	92.40	92.30	-0.20	2	1555
12:53:28	92.30	92.40	92.40	-0.10	1	1553
12:53:19	92.30	92.40	92.40	-0.10	1	1552
12:53:07	92.30	92.40	92.40	-0.10	2	1551
12:52:46	92.30	92.40	92.40	-0.10	1	1549
12:52:38	92.30	92.40	92.40	-0.10	1	1548
12:52:20	92.30	92.40	92.40	-0.10	1	1547
12:52:18	92.30	92.40	92.30	-0.20	2	1546
12:51:44	92.30	92.40	92.40	-0.10	1	1544
12:51:15	92.30	92.40	92.30	-0.20	1	1543
12:51:00	92.30	92.40	92.30	-0.20	2	1542
12:50:46	92.30	92.40	92.30	-0.20	5	1540
12:50:42	92.30	92.40	92.40	-0.10	1	1535
12:50:41	92.30	92.40	92.30	-0.20	1	1534
12:50:18	92.30	92.40	92.40	-0.10	1	1533
12:49:47	92.30	92.40	92.40	-0.10	1	1532
12:49:42	92.30	92.40	92.30	-0.20	2	1531
12:49:40	92.30	92.40	92.40	-0.10	1	1529
12:48:38	92.30	92.50	92.50	0	1	1528
12:48:24	92.30	92.50	92.30	-0.20	1	1527
12:48:24	92.30	92.50	92.30	-0.20	3	1526
12:48:24	92.30	92.50	92.30	-0.20	2	1523
12:47:49	92.30	92.50	92.50	0	1	1521
12:47:44	92.30	92.50	92.30	-0.20	1	1520
12:47:37	92.30	92.50	92.50	0	1	1519
12:47:13	92.40	92.50	92.40	-0.10	1	1518
12:47:06	92.30	92.50	92.30	-0.20	2	1517
12:46:35	92.30	92.50	92.50	0	1	1515
12:46:06	92.30	92.40	92.40	-0.10	7	1514
12:45:56	92.30	92.40	92.40	-0.10	1	1507
12:45:49	92.30	92.40	92.30	-0.20	2	1506
12:45:43	92.30	92.40	92.40	-0.10	31	1504
12:45:32	92.30	92.40	92.40	-0.10	1	1473
12:45:20	92.30	92.40	92.40	-0.10	2	1472
12:45:20	92.30	92.40	92.40	-0.10	2	1470
12:45:20	92.30	92.40	92.40	-0.10	2	1468
12:45:18	92.30	92.40	92.40	-0.10	2	1466
12:45:18	92.30	92.40	92.40	-0.10	1	1464
12:45:02	92.30	92.40	92.40	-0.10	1	1463
12:44:48	92.30	92.40	92.30	-0.20	1	1462
12:44:40	92.30	92.40	92.30	-0.20	5	1461
12:44:31	92.30	92.40	92.30	-0.20	2	1456
12:44:31	92.30	92.40	92.40	-0.10	1	1454
12:43:55	92.30	92.40	92.30	-0.20	1	1453
12:43:33	92.30	92.40	92.30	-0.20	1	1452
12:43:28	92.30	92.40	92.40	-0.10	1	1451
12:43:13	92.30	92.40	92.30	-0.20	2	1450
12:43:00	92.30	92.40	92.40	-0.10	1	1448
12:42:44	92.30	92.40	92.40	-0.10	1	1447
12:42:32	92.30	92.40	92.40	-0.10	1	1446
12:42:26	92.30	92.40	92.40	-0.10	1	1445
12:42:24	92.30	92.40	92.40	-0.10	1	1444
12:42:21	92.30	92.40	92.30	-0.20	1	1443
12:41:58	92.30	92.40	92.30	-0.20	6	1442
12:41:55	92.30	92.40	92.30	-0.20	2	1436
12:41:51	92.30	92.40	92.30	-0.20	1	1434
12:41:24	92.30	92.40	92.40	-0.10	1	1433
12:40:37	92.30	92.40	92.30	-0.20	2	1432
12:40:22	92.30	92.40	92.40	-0.10	1	1430
12:40:16	92.30	92.40	92.40	-0.10	1	1429
12:40:04	92.30	92.40	92.30	-0.20	2	1428
12:40:02	92.30	92.40	92.40	-0.10	1	1426
12:39:21	92.30	92.40	92.40	-0.10	1	1425
12:39:19	92.30	92.40	92.30	-0.20	2	1424
12:38:54	92.30	92.40	92.30	-0.20	1	1422
12:38:19	92.30	92.40	92.40	-0.10	1	1421
12:38:16	92.30	92.40	92.40	-0.10	1	1420
12:38:04	92.30	92.40	92.30	-0.20	2	1419
12:38:01	92.30	92.40	92.30	-0.20	2	1417
12:37:44	92.30	92.40	92.40	-0.10	1	1415
12:37:32	92.30	92.40	92.40	-0.10	1	1414
12:37:17	92.30	92.40	92.40	-0.10	1	1413
12:37:07	92.30	92.40	92.30	-0.20	1	1412
12:36:42	92.30	92.40	92.30	-0.20	2	1411
12:36:31	92.30	92.40	92.40	-0.10	1	1409
12:36:15	92.30	92.40	92.40	-0.10	1	1408
12:36:06	92.30	92.40	92.40	-0.10	1	1407
12:35:58	92.30	92.40	92.30	-0.20	1	1406
12:35:25	92.30	92.40	92.30	-0.20	2	1405
12:35:12	92.30	92.40	92.40	-0.10	1	1403
12:35:07	92.30	92.40	92.40	-0.10	1	1402
12:35:02	92.30	92.40	92.40	-0.10	1	1401
12:34:35	92.30	92.40	92.30	-0.20	4	1400
12:34:35	92.30	92.40	92.30	-0.20	1	1396
12:34:10	92.30	92.40	92.40	-0.10	1	1395
12:34:07	92.30	92.40	92.30	-0.20	2	1394
12:33:34	92.30	92.40	92.40	-0.10	2	1392
12:33:08	92.30	92.40	92.40	-0.10	1	1390
12:33:01	92.30	92.40	92.30	-0.20	1	1389
12:32:49	92.30	92.40	92.30	-0.20	2	1388
12:32:33	92.30	92.40	92.40	-0.10	1	1386
12:32:24	92.30	92.40	92.40	-0.10	5	1385
12:32:08	92.30	92.40	92.30	-0.20	1	1380
12:32:07	92.30	92.40	92.40	-0.10	1	1379
12:31:30	92.30	92.40	92.30	-0.20	2	1378
12:31:06	92.30	92.40	92.40	-0.10	1	1376
12:30:57	92.30	92.40	92.40	-0.10	1	1375
12:30:30	92.30	92.40	92.40	-0.10	1	1374
12:30:20	92.30	92.40	92.40	-0.10	1	1373
12:30:12	92.30	92.40	92.30	-0.20	2	1372
12:30:05	92.30	92.40	92.40	-0.10	1	1370
12:30:05	92.30	92.40	92.30	-0.20	1	1369
12:30:03	92.30	92.40	92.40	-0.10	1	1368
12:29:05	92.30	92.40	92.40	-0.10	1	1367
12:28:54	92.30	92.40	92.30	-0.20	2	1366
12:28:54	92.30	92.40	92.40	-0.10	4	1364
12:28:04	92.30	92.40	92.40	-0.10	1	1360
12:28:04	92.30	92.40	92.40	-0.10	1	1359
12:27:36	92.30	92.40	92.30	-0.20	2	1358
12:27:33	92.30	92.40	92.40	-0.10	1	1356
12:27:08	92.30	92.40	92.30	-0.20	1	1355
12:27:03	92.30	92.40	92.40	-0.10	1	1354
12:26:18	92.30	92.40	92.30	-0.20	2	1353
12:26:04	92.30	92.40	92.40	-0.10	1	1351
12:26:02	92.30	92.40	92.40	-0.10	1	1350
12:25:38	92.30	92.40	92.40	-0.10	2	1349
12:25:34	92.30	92.40	92.40	-0.10	2	1347
12:25:03	92.30	92.40	92.40	-0.10	1	1345
12:25:01	92.30	92.40	92.40	-0.10	1	1344
12:25:00	92.30	92.40	92.30	-0.20	2	1343
12:24:44	92.30	92.40	92.40	-0.10	5	1341
12:24:33	92.30	92.40	92.40	-0.10	42	1336
12:24:33	92.30	92.40	92.30	-0.20	5	1294
12:24:12	92.30	92.40	92.30	-0.20	1	1289
12:23:59	92.30	92.40	92.40	-0.10	1	1288
12:23:36	92.30	92.40	92.30	-0.20	1	1287
12:23:12	92.30	92.40	92.30	-0.20	2	1286
12:22:59	92.30	92.40	92.30	-0.20	1	1284
12:22:59	92.30	92.40	92.30	-0.20	1	1283
12:22:58	92.30	92.40	92.40	-0.10	1	1282
12:22:37	92.30	92.40	92.30	-0.20	3	1281
12:22:33	92.30	92.40	92.40	-0.10	1	1278
12:22:28	92.30	92.40	92.30	-0.20	1	1277
12:22:28	92.30	92.40	92.30	-0.20	1	1276
12:22:02	92.40	92.50	92.40	-0.10	17	1275
12:22:02	92.40	92.50	92.40	-0.10	4	1258
12:21:58	92.40	92.50	92.40	-0.10	2	1254
12:21:57	92.40	92.50	92.50	0	1	1252
12:21:57	92.40	92.50	92.40	-0.10	1	1251
12:21:52	92.40	92.50	92.50	0	2	1250
12:21:21	92.40	92.50	92.40	-0.10	1	1248
12:21:21	92.40	92.50	92.40	-0.10	4	1247
12:21:15	92.40	92.50	92.40	-0.10	1	1243
12:20:56	92.40	92.50	92.50	0	1	1242
12:20:03	92.40	92.50	92.50	0	1	1241
12:19:56	92.40	92.50	92.50	0	1	1240
12:18:55	92.40	92.50	92.50	0	1	1239
12:18:54	92.40	92.50	92.40	-0.10	1	1238
12:18:47	92.40	92.50	92.40	-0.10	2	1237
12:18:47	92.40	92.50	92.40	-0.10	3	1235
12:18:22	92.40	92.50	92.40	-0.10	1	1232
12:18:22	92.40	92.50	92.40	-0.10	1	1231
12:18:18	92.40	92.50	92.40	-0.10	1	1230
12:17:54	92.40	92.50	92.50	0	1	1229
12:17:33	92.40	92.50	92.50	0	1	1228
12:17:01	92.40	92.50	92.40	-0.10	2	1227
12:17:00	92.40	92.50	92.40	-0.10	1	1225
12:16:52	92.40	92.50	92.50	0	1	1224
12:16:09	92.40	92.50	92.40	-0.10	1	1223
12:15:51	92.40	92.50	92.50	0	1	1222
12:15:22	92.40	92.50	92.40	-0.10	1	1221
12:15:15	92.40	92.50	92.40	-0.10	1	1220
12:15:03	92.40	92.50	92.50	0	1	1219
12:14:50	92.40	92.50	92.50	0	1	1218
12:14:37	92.40	92.50	92.40	-0.10	1	1217
12:14:01	92.40	92.50	92.40	-0.10	1	1216
12:13:49	92.40	92.50	92.50	0	1	1215
12:13:18	92.40	92.50	92.40	-0.10	1	1214
12:12:48	92.40	92.50	92.50	0	1	1213
12:12:46	92.40	92.50	92.40	-0.10	1	1212
12:12:33	92.40	92.50	92.50	0	1	1211
12:12:31	92.40	92.50	92.40	-0.10	1	1210
12:12:25	92.40	92.50	92.40	-0.10	1	1209
12:12:20	92.40	92.50	92.40	-0.10	1	1208
12:12:00	92.40	92.50	92.40	-0.10	1	1207
12:11:47	92.40	92.50	92.50	0	1	1206
12:11:37	92.40	92.50	92.40	-0.10	1	1205
12:11:33	92.40	92.50	92.40	-0.10	1	1204
12:11:30	92.40	92.50	92.40	-0.10	1	1203
12:11:09	92.40	92.50	92.40	-0.10	1	1202
12:10:47	92.40	92.50	92.50	0	1	1201
12:09:46	92.40	92.50	92.50	0	1	1200
12:09:46	92.40	92.50	92.50	0	1	1199
12:09:29	92.40	92.50	92.40	-0.10	1	1198
12:08:53	92.40	92.50	92.40	-0.10	1	1197
12:08:45	92.40	92.50	92.50	0	1	1196
12:07:44	92.40	92.50	92.50	0	1	1195
12:07:27	92.40	92.50	92.50	0	2	1194
12:06:43	92.40	92.50	92.50	0	1	1192
12:06:40	92.40	92.50	92.40	-0.10	1	1191
12:06:32	92.40	92.50	92.40	-0.10	1	1190
12:05:41	92.40	92.50	92.50	0	1	1189
12:05:20	92.40	92.50	92.50	0	1	1188
12:05:00	92.40	92.50	92.40	-0.10	2	1187
12:04:52	92.40	92.50	92.40	-0.10	1	1185
12:04:47	92.40	92.50	92.40	-0.10	2	1184
12:04:40	92.40	92.50	92.50	0	1	1182
12:04:32	92.40	92.50	92.40	-0.10	1	1181
12:03:48	92.40	92.50	92.50	0	1	1180
12:03:39	92.40	92.50	92.50	0	1	1179
12:03:39	92.40	92.50	92.40	-0.10	1	1178
12:03:36	92.40	92.50	92.40	-0.10	1	1177
12:03:25	92.40	92.50	92.40	-0.10	1	1176
12:02:59	92.40	92.50	92.40	-0.10	1	1175
12:02:38	92.40	92.50	92.50	0	1	1174
12:01:37	92.40	92.50	92.50	0	1	1173
12:00:46	92.40	92.50	92.50	0	1	1172
12:00:39	92.40	92.50	92.40	-0.10	1	1171
12:00:37	92.40	92.50	92.50	0	1	1170
11:59:36	92.40	92.50	92.50	0	1	1169
11:58:35	92.40	92.50	92.50	0	1	1168
11:57:42	92.40	92.50	92.40	-0.10	1	1167
11:57:34	92.40	92.50	92.50	0	1	1166
11:57:24	92.40	92.50	92.50	0	1	1165
11:57:11	92.40	92.50	92.50	0	2	1164
11:56:55	92.40	92.50	92.50	0	3	1162
11:56:33	92.40	92.50	92.50	0	1	1159
11:56:29	92.40	92.50	92.40	-0.10	1	1158
11:55:31	92.40	92.50	92.50	0	1	1157
11:55:27	92.40	92.50	92.50	0	1	1156
11:54:46	92.40	92.50	92.40	-0.10	1	1155
11:54:38	92.40	92.50	92.40	-0.10	1	1154
11:54:30	92.40	92.50	92.50	0	1	1153
11:53:45	92.40	92.50	92.50	0	1	1152
11:53:29	92.40	92.50	92.50	0	1	1151
11:52:29	92.40	92.50	92.50	0	1	1150
11:51:54	92.40	92.50	92.40	-0.10	1	1149
11:51:49	92.40	92.50	92.40	-0.10	1	1148
11:51:48	92.40	92.50	92.50	0	1	1147
11:51:28	92.40	92.50	92.50	0	1	1146
11:51:22	92.40	92.50	92.50	0	1	1145
11:51:16	92.40	92.50	92.50	0	1	1144
11:50:53	92.40	92.50	92.50	0	1	1143
11:50:33	92.40	92.50	92.50	0	1	1142
11:50:27	92.40	92.50	92.50	0	1	1141
11:50:22	92.40	92.50	92.40	-0.10	1	1140
11:49:26	92.40	92.50	92.50	0	1	1139
11:48:53	92.40	92.50	92.40	-0.10	1	1138
11:48:25	92.40	92.50	92.50	0	1	1137
11:48:24	92.40	92.50	92.40	-0.10	1	1136
11:47:24	92.40	92.50	92.40	-0.10	1	1135
11:47:23	92.40	92.50	92.50	0	1	1134
11:46:22	92.40	92.50	92.50	0	1	1133
11:45:56	92.40	92.50	92.40	-0.10	2	1132
11:45:56	92.40	92.50	92.40	-0.10	1	1130
11:45:21	92.40	92.50	92.50	0	1	1129
11:44:20	92.40	92.50	92.50	0	1	1128
11:43:19	92.40	92.50	92.50	0	1	1127
11:43:03	92.40	92.50	92.40	-0.10	1	1126
11:43:00	92.40	92.50	92.40	-0.10	1	1125
11:42:53	92.40	92.50	92.50	0	1	1124
11:42:18	92.40	92.50	92.50	0	1	1123
11:42:02	92.40	92.50	92.40	-0.10	1	1122
11:41:18	92.40	92.50	92.50	0	1	1121
11:40:24	92.40	92.50	92.40	-0.10	1	1120
11:40:17	92.40	92.50	92.50	0	1	1119
11:39:53	92.40	92.50	92.40	-0.10	1	1118
11:39:49	92.40	92.50	92.40	-0.10	1	1117
11:39:49	92.40	92.50	92.40	-0.10	1	1116
11:39:16	92.40	92.50	92.50	0	1	1115
11:38:28	92.40	92.50	92.40	-0.10	1	1114
11:38:28	92.40	92.50	92.40	-0.10	5	1113
11:38:17	92.40	92.50	92.40	-0.10	1	1108
11:38:15	92.40	92.50	92.50	0	1	1107
11:37:13	92.40	92.60	92.60	+0.10	1	1106
11:36:52	92.40	92.60	92.40	-0.10	1	1105
11:36:30	92.40	92.50	92.50	0	1	1104
11:36:15	92.40	92.60	92.40	-0.10	1	1103
11:36:12	92.40	92.60	92.60	+0.10	1	1102
11:36:02	92.40	92.60	92.40	-0.10	1	1101
11:36:01	92.40	92.60	92.40	-0.10	1	1100
11:36:01	92.50	92.60	92.50	0	10	1099
11:35:57	92.50	92.60	92.50	0	1	1089
11:35:48	92.50	92.60	92.50	0	1	1088
11:35:29	92.50	92.60	92.50	0	1	1087
11:35:11	92.50	92.60	92.60	+0.10	1	1086
11:35:00	92.50	92.60	92.50	0	1	1085
11:34:58	92.50	92.60	92.50	0	1	1084
11:34:58	92.50	92.60	92.50	0	1	1083
11:34:56	92.50	92.60	92.50	0	1	1082
11:34:54	92.50	92.60	92.50	0	2	1081
11:34:10	92.50	92.60	92.60	+0.10	1	1079
11:33:55	92.50	92.60	92.50	0	1	1078
11:33:10	92.50	92.60	92.60	+0.10	1	1077
11:32:13	92.50	92.60	92.50	0	1	1076
11:32:09	92.50	92.60	92.60	+0.10	1	1075
11:31:08	92.50	92.60	92.60	+0.10	1	1074
11:30:58	92.50	92.60	92.50	0	1	1073
11:30:56	92.50	92.60	92.50	0	1	1072
11:30:07	92.50	92.60	92.60	+0.10	1	1071
11:29:58	92.50	92.60	92.60	+0.10	1	1070
11:29:58	92.50	92.60	92.50	0	1	1069
11:29:07	92.50	92.60	92.50	0	1	1068
11:29:06	92.50	92.60	92.60	+0.10	1	1067
11:28:22	92.50	92.60	92.50	0	1	1066
11:28:20	92.50	92.60	92.50	0	3	1065
11:28:04	92.50	92.60	92.60	+0.10	1	1062
11:28:03	92.50	92.60	92.50	0	1	1061
11:28:01	92.50	92.60	92.50	0	1	1060
11:27:34	92.50	92.60	92.50	0	1	1059
11:27:03	92.50	92.60	92.60	+0.10	1	1058
11:26:55	92.50	92.60	92.50	0	1	1057
11:26:52	92.50	92.60	92.50	0	2	1056
11:26:48	92.50	92.60	92.50	0	1	1054
11:26:47	92.50	92.60	92.50	0	1	1053
11:26:46	92.50	92.60	92.50	0	3	1052
11:26:37	92.50	92.60	92.50	0	1	1049
11:26:17	92.50	92.60	92.50	0	1	1048
11:26:13	92.50	92.60	92.50	0	2	1047
11:26:02	92.50	92.60	92.60	+0.10	1	1045
11:25:08	92.50	92.60	92.50	0	1	1044
11:25:04	92.50	92.60	92.50	0	1	1043
11:25:01	92.50	92.60	92.60	+0.10	1	1042
11:24:56	92.50	92.60	92.50	0	1	1041
11:24:53	92.50	92.60	92.50	0	1	1040
11:24:43	92.50	92.60	92.50	0	3	1039
11:24:42	92.50	92.60	92.50	0	7	1036
11:24:00	92.50	92.60	92.60	+0.10	1	1029
11:23:00	92.50	92.60	92.60	+0.10	1	1028
11:22:07	92.50	92.60	92.50	0	1	1027
11:21:59	92.50	92.60	92.60	+0.10	1	1026
11:20:58	92.50	92.60	92.60	+0.10	1	1025
11:20:19	92.50	92.60	92.50	0	1	1024
11:20:17	92.50	92.60	92.50	0	2	1023
11:19:57	92.50	92.60	92.60	+0.10	1	1021
11:19:10	92.50	92.60	92.50	0	1	1020
11:18:56	92.50	92.60	92.60	+0.10	1	1019
11:18:47	92.50	92.60	92.60	+0.10	1	1018
11:18:17	92.50	92.60	92.60	+0.10	1	1017
11:18:04	92.50	92.60	92.60	+0.10	1	1016
11:17:55	92.50	92.60	92.60	+0.10	1	1015
11:16:53	92.50	92.60	92.60	+0.10	1	1014
11:16:16	92.50	92.60	92.50	0	1	1013
11:16:13	92.50	92.60	92.50	0	1	1012
11:15:52	92.50	92.60	92.60	+0.10	1	1011
11:15:35	92.50	92.60	92.60	+0.10	1	1010
11:14:51	92.50	92.60	92.60	+0.10	1	1009
11:13:52	92.50	92.60	92.50	0	1	1008
11:13:50	92.50	92.60	92.60	+0.10	1	1007
11:13:39	92.50	92.60	92.50	0	1	1006
11:13:39	92.50	92.60	92.50	0	1	1005
11:13:17	92.50	92.70	92.50	0	1	1004
11:13:16	92.50	92.70	92.50	0	1	1003
11:12:49	92.50	92.70	92.70	+0.20	1	1002
11:11:49	92.50	92.70	92.70	+0.20	1	1001
11:10:50	92.50	92.70	92.50	0	1	1000
11:10:48	92.50	92.70	92.70	+0.20	1	999
11:10:19	92.50	92.70	92.50	0	1	998
11:09:47	92.50	92.70	92.70	+0.20	1	997
11:08:45	92.50	92.70	92.70	+0.20	1	996
11:08:30	92.50	92.70	92.50	0	2	995
11:08:06	92.50	92.70	92.50	0	1	993
11:07:45	92.50	92.70	92.70	+0.20	1	992
11:07:44	92.50	92.70	92.70	+0.20	1	991
11:07:22	92.50	92.70	92.50	0	1	990
11:06:43	92.50	92.70	92.70	+0.20	1	989
11:05:43	92.50	92.70	92.70	+0.20	1	988
11:05:43	92.50	92.70	92.50	0	1	987
11:05:43	92.50	92.70	92.50	0	1	986
11:05:42	92.50	92.60	92.60	+0.10	13	985
11:05:42	92.50	92.60	92.60	+0.10	1	972
11:04:43	92.50	92.60	92.60	+0.10	1	971
11:04:41	92.50	92.60	92.60	+0.10	1	970
11:04:25	92.50	92.60	92.50	0	1	969
11:04:25	92.50	92.60	92.50	0	1	968
11:03:40	92.50	92.60	92.60	+0.10	1	967
11:03:18	92.50	92.60	92.60	+0.10	2	966
11:02:39	92.50	92.60	92.60	+0.10	1	964
11:01:54	92.50	92.60	92.50	0	1	963
11:01:54	92.50	92.60	92.60	+0.10	4	962
11:01:40	92.50	92.70	92.70	+0.20	1	958
11:01:28	92.50	92.70	92.50	0	1	957
11:01:10	92.50	92.70	92.50	0	1	956
11:00:38	92.50	92.70	92.70	+0.20	1	955
11:00:00	92.50	92.70	92.70	+0.20	1	954
10:59:40	92.50	92.70	92.50	0	1	953
10:59:37	92.50	92.70	92.70	+0.20	1	952
10:59:21	92.60	92.70	92.60	+0.10	2	951
10:58:36	92.50	92.70	92.70	+0.20	1	949
10:58:31	92.50	92.70	92.50	0	1	948
10:57:34	92.50	92.70	92.70	+0.20	1	947
10:57:16	92.50	92.70	92.50	0	1	946
10:57:15	92.60	92.70	92.60	+0.10	1	945
10:57:14	92.60	92.70	92.60	+0.10	6	944
10:56:33	92.60	92.70	92.70	+0.20	1	938
10:56:00	92.60	92.70	92.60	+0.10	1	937
10:55:47	92.60	92.70	92.70	+0.20	1	936
10:55:34	92.60	92.70	92.60	+0.10	1	935
10:55:32	92.60	92.70	92.70	+0.20	1	934
10:54:31	92.60	92.70	92.70	+0.20	1	933
10:53:53	92.60	92.80	92.60	+0.10	1	932
10:53:51	92.60	92.80	92.60	+0.10	1	931
10:53:51	92.60	92.70	92.70	+0.20	9	930
10:53:51	92.60	92.70	92.60	+0.10	1	921
10:53:46	92.60	92.70	92.60	+0.10	3	920
10:53:30	92.60	92.70	92.70	+0.20	1	917
10:52:37	92.60	92.70	92.60	+0.10	1	916
10:52:31	92.60	92.70	92.60	+0.10	1	915
10:52:29	92.60	92.70	92.70	+0.20	1	914
10:52:25	92.60	92.70	92.60	+0.10	1	913
10:51:46	92.60	92.70	92.60	+0.10	1	912
10:51:29	92.60	92.70	92.70	+0.20	1	911
10:50:28	92.60	92.70	92.70	+0.20	1	910
10:50:26	92.60	92.70	92.70	+0.20	1	909
10:50:17	92.60	92.70	92.70	+0.20	1	908
10:49:42	92.60	92.70	92.60	+0.10	1	907
10:49:40	92.60	92.70	92.60	+0.10	1	906
10:49:27	92.60	92.70	92.70	+0.20	1	905
10:48:25	92.50	92.70	92.70	+0.20	1	904
10:48:15	92.50	92.60	92.60	+0.10	1	903
10:48:15	92.60	92.70	92.60	+0.10	1	902
10:48:15	92.60	92.70	92.60	+0.10	4	901
10:48:15	92.60	92.70	92.60	+0.10	1	897
10:48:15	92.50	92.70	92.70	+0.20	1	896
10:48:15	92.50	92.60	92.60	+0.10	25	895
10:48:15	92.50	92.60	92.60	+0.10	1	870
10:47:29	92.50	92.60	92.60	+0.10	1	869
10:47:24	92.50	92.60	92.50	0	1	868
10:47:24	92.40	92.50	92.50	0	12	867
10:47:24	92.40	92.50	92.50	0	1	855
10:47:18	92.50	92.60	92.50	0	2	854
10:47:13	92.50	92.60	92.50	0	1	852
10:47:08	92.50	92.60	92.50	0	1	851
10:47:05	92.50	92.60	92.50	0	1	850
10:46:43	92.50	92.60	92.50	0	1	849
10:46:43	92.50	92.60	92.50	0	1	848
10:46:23	92.50	92.60	92.50	0	1	847
10:46:23	92.50	92.60	92.60	+0.10	1	846
10:46:16	92.50	92.60	92.50	0	2	845
10:45:55	92.50	92.60	92.50	0	1	843
10:45:54	92.50	92.60	92.50	0	4	842
10:45:25	92.50	92.60	92.50	0	1	838
10:45:22	92.50	92.60	92.60	+0.10	1	837
10:44:22	92.50	92.60	92.60	+0.10	1	836
10:44:19	92.50	92.60	92.50	0	1	835
10:43:52	92.50	92.60	92.50	0	1	834
10:43:49	92.50	92.60	92.50	0	2	833
10:43:46	92.50	92.60	92.50	0	1	831
10:43:21	92.50	92.60	92.60	+0.10	1	830
10:42:59	92.50	92.60	92.50	0	2	829
10:42:57	92.50	92.60	92.50	0	5	827
10:42:19	92.50	92.60	92.60	+0.10	1	822
10:42:08	92.50	92.60	92.50	0	1	821
10:41:27	92.50	92.60	92.50	0	1	820
10:41:25	92.50	92.60	92.50	0	1	819
10:41:19	92.50	92.60	92.60	+0.10	1	818
10:41:03	92.50	92.60	92.50	0	2	817
10:40:49	92.50	92.60	92.50	0	1	815
10:40:38	92.50	92.60	92.60	+0.10	1	814
10:40:18	92.50	92.60	92.60	+0.10	1	813
10:39:16	92.50	92.60	92.50	0	1	812
10:39:16	92.50	92.60	92.60	+0.10	1	811
10:38:15	92.50	92.60	92.60	+0.10	1	810
10:37:54	92.50	92.60	92.60	+0.10	1	809
10:37:52	92.50	92.60	92.50	0	1	808
10:37:14	92.50	92.60	92.60	+0.10	1	807
10:36:38	92.50	92.60	92.60	+0.10	1	806
10:36:13	92.50	92.60	92.60	+0.10	1	805
10:36:13	92.50	92.60	92.50	0	1	804
10:35:12	92.50	92.60	92.60	+0.10	1	803
10:34:55	92.50	92.60	92.50	0	1	802
10:34:12	92.50	92.60	92.60	+0.10	1	801
10:33:11	92.50	92.60	92.50	0	1	800
10:33:11	92.50	92.60	92.60	+0.10	1	799
10:33:07	92.50	92.60	92.60	+0.10	1	798
10:32:10	92.50	92.60	92.60	+0.10	1	797
10:31:58	92.50	92.60	92.50	0	1	796
10:31:33	92.50	92.60	92.50	0	1	795
10:31:30	92.50	92.60	92.60	+0.10	2	794
10:31:09	92.50	92.60	92.60	+0.10	1	792
10:30:07	92.50	92.60	92.60	+0.10	1	791
10:29:44	92.50	92.60	92.50	0	1	790
10:29:12	92.50	92.60	92.50	0	1	789
10:29:06	92.50	92.60	92.60	+0.10	1	788
10:29:01	92.50	92.60	92.50	0	1	787
10:28:05	92.50	92.60	92.60	+0.10	1	786
10:28:01	92.50	92.60	92.60	+0.10	1	785
10:27:04	92.50	92.60	92.60	+0.10	1	784
10:26:04	92.50	92.60	92.50	0	1	783
10:26:03	92.50	92.60	92.60	+0.10	1	782
10:25:02	92.50	92.60	92.60	+0.10	1	781
10:24:16	92.50	92.60	92.50	0	1	780
10:24:01	92.50	92.60	92.60	+0.10	1	779
10:23:20	92.50	92.60	92.50	0	1	778
10:23:07	92.50	92.60	92.50	0	1	777
10:23:01	92.50	92.60	92.60	+0.10	1	776
10:22:47	92.50	92.60	92.50	0	1	775
10:22:46	92.50	92.60	92.60	+0.10	1	774
10:22:29	92.50	92.60	92.50	0	1	773
10:22:00	92.50	92.60	92.60	+0.10	1	772
10:21:02	92.50	92.60	92.50	0	1	771
10:20:59	92.50	92.60	92.60	+0.10	1	770
10:20:23	92.50	92.60	92.50	0	1	769
10:20:10	92.50	92.60	92.50	0	1	768
10:19:58	92.50	92.60	92.50	0	1	767
10:19:57	92.50	92.60	92.60	+0.10	1	766
10:19:53	92.50	92.60	92.50	0	1	765
10:19:03	92.50	92.60	92.60	+0.10	2	764
10:18:58	92.50	92.60	92.50	0	1	762
10:18:56	92.50	92.60	92.60	+0.10	1	761
10:17:55	92.50	92.60	92.60	+0.10	1	760
10:17:13	92.50	92.60	92.50	0	1	759
10:16:54	92.50	92.60	92.60	+0.10	1	758
10:16:35	92.50	92.60	92.50	0	1	757
10:16:24	92.50	92.60	92.50	0	4	756
10:16:24	92.50	92.60	92.50	0	1	752
10:16:24	92.50	92.60	92.50	0	1	751
10:16:24	92.50	92.60	92.50	0	1	750
10:16:24	92.50	92.60	92.50	0	2	749
10:16:24	92.50	92.60	92.60	+0.10	2	747
10:16:24	92.40	92.50	92.50	0	29	745
10:15:54	92.40	92.50	92.50	0	1	716
10:15:04	92.40	92.50	92.40	-0.10	1	715
10:15:01	92.40	92.50	92.40	-0.10	1	714
10:15:01	92.40	92.50	92.40	-0.10	7	713
10:14:53	92.40	92.50	92.50	0	1	706
10:14:21	92.40	92.50	92.40	-0.10	1	705
10:14:19	92.40	92.50	92.50	0	1	704
10:14:16	92.40	92.50	92.40	-0.10	1	703
10:13:52	92.40	92.50	92.50	0	1	702
10:13:39	92.40	92.50	92.40	-0.10	1	701
10:13:38	92.50	92.60	92.50	0	2	700
10:12:50	92.40	92.60	92.60	+0.10	1	698
10:12:22	92.50	92.60	92.50	0	1	697
10:12:22	92.50	92.60	92.50	0	3	696
10:11:49	92.50	92.60	92.60	+0.10	1	693
10:11:22	92.50	92.60	92.50	0	1	692
10:11:19	92.50	92.60	92.50	0	1	691
10:11:02	92.50	92.60	92.50	0	3	690
10:10:48	92.50	92.60	92.60	+0.10	1	687
10:10:08	92.50	92.60	92.60	+0.10	1	686
10:09:47	92.50	92.60	92.60	+0.10	1	685
10:08:46	92.40	92.60	92.60	+0.10	1	684
10:08:44	92.40	92.60	92.40	-0.10	1	683
10:08:43	92.40	92.60	92.40	-0.10	1	682
10:08:42	92.40	92.60	92.40	-0.10	1	681
10:08:42	92.50	92.60	92.50	0	2	680
10:08:42	92.50	92.60	92.50	0	1	678
10:08:40	92.50	92.60	92.50	0	1	677
10:08:40	92.50	92.60	92.50	0	2	676
10:08:40	92.50	92.60	92.50	0	1	674
10:08:40	92.60	92.70	92.60	+0.10	2	673
10:08:40	92.60	92.70	92.60	+0.10	7	671
10:08:40	92.60	92.70	92.60	+0.10	1	664
10:08:40	92.60	92.70	92.60	+0.10	3	663
10:08:40	92.60	92.70	92.60	+0.10	15	660
10:08:40	92.60	92.70	92.60	+0.10	2	645
10:08:28	92.60	92.70	92.60	+0.10	1	643
10:08:26	92.60	92.70	92.60	+0.10	3	642
10:07:46	92.60	92.70	92.70	+0.20	1	639
10:06:45	92.60	92.70	92.70	+0.20	1	638
10:06:02	92.60	92.80	92.60	+0.10	1	637
10:05:52	92.60	92.80	92.80	+0.30	3	636
10:05:44	92.60	92.80	92.80	+0.30	1	633
10:04:42	92.60	92.80	92.80	+0.30	1	632
10:03:41	92.60	92.80	92.80	+0.30	1	631
10:03:10	92.60	92.80	92.60	+0.10	1	630
10:03:10	92.60	92.80	92.60	+0.10	1	629
10:03:10	92.60	92.80	92.60	+0.10	1	628
10:03:10	92.60	92.80	92.60	+0.10	1	627
10:03:10	92.60	92.80	92.60	+0.10	1	626
10:03:10	92.60	92.70	92.70	+0.20	3	625
10:03:10	92.60	92.70	92.70	+0.20	2	622
10:03:10	92.50	92.60	92.60	+0.10	13	620
10:03:10	92.50	92.60	92.60	+0.10	12	607
10:02:40	92.50	92.60	92.60	+0.10	1	595
10:02:25	92.50	92.60	92.50	0	1	594
10:02:19	92.50	92.60	92.60	+0.10	1	593
10:01:39	92.50	92.60	92.60	+0.10	1	592
10:01:00	92.50	92.60	92.50	0	1	591
10:00:38	92.50	92.60	92.60	+0.10	1	590
09:59:37	92.50	92.60	92.60	+0.10	1	589
09:58:36	92.50	92.60	92.50	0	1	588
09:58:36	92.50	92.60	92.60	+0.10	1	587
09:57:53	92.40	92.60	92.60	+0.10	2	586
09:57:38	92.40	92.60	92.60	+0.10	1	584
09:57:36	92.40	92.60	92.60	+0.10	1	583
09:56:35	92.40	92.60	92.60	+0.10	1	582
09:56:32	92.40	92.60	92.40	-0.10	1	581
09:56:22	92.40	92.60	92.40	-0.10	1	580
09:56:18	92.40	92.60	92.40	-0.10	1	579
09:55:34	92.40	92.60	92.60	+0.10	1	578
09:54:47	92.50	92.60	92.50	0	1	577
09:54:39	92.50	92.60	92.50	0	1	576
09:54:32	92.50	92.60	92.60	+0.10	1	575
09:54:17	92.50	92.60	92.50	0	1	574
09:53:31	92.40	92.60	92.60	+0.10	1	573
09:53:06	92.40	92.60	92.40	-0.10	1	572
09:53:03	92.40	92.60	92.40	-0.10	1	571
09:53:03	92.40	92.60	92.40	-0.10	2	570
09:53:01	92.50	92.60	92.50	0	3	568
09:53:01	92.50	92.60	92.50	0	12	565
09:52:38	92.50	92.60	92.60	+0.10	3	553
09:52:30	92.50	92.60	92.60	+0.10	1	550
09:51:30	92.50	92.70	92.70	+0.20	1	549
09:50:29	92.50	92.90	92.90	+0.40	1	548
09:49:28	92.50	92.90	92.90	+0.40	1	547
09:49:24	92.50	92.70	92.70	+0.20	1	546
09:49:23	92.70	92.90	92.70	+0.20	4	545
09:48:54	92.70	92.90	92.70	+0.20	2	541
09:48:54	92.70	92.90	92.70	+0.20	2	539
09:48:34	92.70	92.90	92.90	+0.40	1	537
09:48:26	92.70	92.90	92.90	+0.40	1	536
09:47:25	92.70	92.80	92.80	+0.30	1	535
09:46:38	92.60	92.80	92.80	+0.30	1	534
09:46:29	92.60	92.80	92.80	+0.30	5	533
09:46:26	92.50	92.70	92.70	+0.20	4	528
09:46:24	92.50	92.60	92.60	+0.10	6	524
09:46:24	92.50	92.60	92.60	+0.10	1	518
09:46:18	92.50	92.60	92.50	0	1	517
09:46:18	92.50	92.60	92.50	0	1	516
09:46:18	92.50	92.60	92.60	+0.10	7	515
09:46:17	92.40	92.50	92.50	0	16	508
09:46:16	92.40	92.50	92.50	0	6	492
09:46:16	92.40	92.50	92.50	0	1	486
09:45:59	92.40	92.50	92.50	0	1	485
09:45:23	92.40	92.50	92.50	0	1	484
09:44:36	92.40	92.50	92.50	0	1	483
09:44:22	92.40	92.50	92.50	0	1	482
09:44:02	92.40	92.50	92.50	0	1	481
09:43:21	92.40	92.50	92.50	0	1	480
09:42:21	92.40	92.60	92.60	+0.10	1	479
09:42:13	92.50	92.60	92.40	-0.10	5	478
09:42:13	92.50	92.60	92.50	0	3	473
09:41:47	92.40	92.60	92.40	-0.10	2	470
09:41:47	92.40	92.50	92.50	0	13	468
09:41:47	92.40	92.50	92.50	0	1	455
09:41:37	92.40	92.50	92.50	0	1	454
09:41:20	92.40	92.50	92.50	0	1	453
09:41:02	92.40	92.60	92.40	-0.10	1	452
09:41:02	92.40	92.50	92.50	0	3	451
09:41:01	92.40	92.50	92.50	0	1	448
09:41:01	92.40	92.50	92.50	0	1	447
09:40:48	92.40	92.50	92.50	0	2	446
09:40:36	92.40	92.60	92.40	-0.10	1	444
09:40:36	92.40	92.50	92.50	0	9	443
09:40:36	92.40	92.50	92.50	0	1	434
09:40:24	92.40	92.50	92.50	0	1	433
09:40:24	92.40	92.50	92.40	-0.10	1	432
09:40:24	92.40	92.50	92.50	0	8	431
09:40:19	92.40	92.60	92.60	+0.10	1	423
09:40:16	92.40	92.60	92.40	-0.10	1	422
09:40:01	92.40	92.60	92.40	-0.10	1	421
09:40:00	92.50	92.60	92.50	0	3	420
09:40:00	92.50	92.60	92.50	0	1	417
09:40:00	92.50	92.60	92.50	0	4	416
09:40:00	92.50	92.60	92.50	0	3	412
09:39:47	92.50	92.60	92.50	0	1	409
09:39:44	92.50	92.60	92.60	+0.10	1	408
09:39:44	92.50	92.60	92.50	0	3	407
09:39:39	92.60	92.70	92.60	+0.10	2	404
09:39:17	92.50	92.80	92.80	+0.30	1	402
09:39:08	92.50	92.80	92.80	+0.30	1	401
09:39:05	92.50	92.80	92.50	0	1	400
09:39:05	92.50	92.80	92.80	+0.30	1	399
09:39:02	92.60	92.80	92.60	+0.10	5	398
09:39:02	92.60	92.80	92.60	+0.10	1	393
09:39:02	92.70	92.80	92.70	+0.20	2	392
09:39:02	92.70	92.80	92.70	+0.20	1	390
09:38:27	92.70	92.80	92.80	+0.30	1	389
09:38:17	92.70	92.80	92.80	+0.30	1	388
09:38:11	92.70	92.80	92.70	+0.20	1	387
09:38:08	92.70	92.80	92.70	+0.20	1	386
09:38:05	92.70	92.80	92.70	+0.20	3	385
09:37:15	92.70	92.90	92.90	+0.40	1	382
09:37:04	92.80	92.90	92.80	+0.30	1	381
09:36:17	92.80	93.00	92.80	+0.30	1	380
09:36:14	92.80	93.00	93.00	+0.50	1	379
09:36:06	92.90	93.00	92.90	+0.40	2	378
09:35:48	92.90	93.00	92.90	+0.40	1	376
09:35:39	92.90	93.00	92.90	+0.40	1	375
09:35:13	92.90	93.00	93.00	+0.50	1	374
09:34:14	92.90	93.00	92.90	+0.40	1	373
09:34:12	92.90	93.00	93.00	+0.50	1	372
09:33:12	92.90	93.00	93.00	+0.50	1	371
09:33:05	93.00	93.10	93.00	+0.50	1	370
09:33:05	93.00	93.10	93.00	+0.50	1	369
09:33:05	93.00	93.10	93.00	+0.50	1	368
09:33:05	93.00	93.10	93.10	+0.60	1	367
09:32:52	93.00	93.10	93.00	+0.50	2	366
09:32:50	93.00	93.10	93.00	+0.50	3	364
09:32:50	93.10	93.20	93.10	+0.60	19	361
09:32:50	93.10	93.20	93.10	+0.60	7	342
09:32:49	93.10	93.20	93.10	+0.60	1	335
09:32:49	93.10	93.20	93.10	+0.60	1	334
09:32:25	93.10	93.20	93.10	+0.60	1	333
09:32:24	93.10	93.20	93.10	+0.60	1	332
09:32:19	93.10	93.20	93.10	+0.60	1	331
09:32:14	93.10	93.20	93.10	+0.60	1	330
09:32:14	93.10	93.20	93.10	+0.60	1	329
09:32:12	93.10	93.20	93.20	+0.70	1	328
09:32:11	93.10	93.20	93.10	+0.60	1	327
09:32:06	93.10	93.20	93.10	+0.60	1	326
09:31:23	93.00	93.10	93.10	+0.60	1	325
09:31:11	93.00	93.10	93.10	+0.60	1	324
09:31:11	93.00	93.10	93.10	+0.60	13	323
09:30:54	93.00	93.10	93.10	+0.60	1	310
09:30:39	93.00	93.10	93.10	+0.60	1	309
09:30:35	93.00	93.10	93.10	+0.60	1	308
09:30:29	93.00	93.10	93.10	+0.60	2	307
09:30:23	93.00	93.10	93.10	+0.60	1	305
09:30:15	93.00	93.10	93.10	+0.60	1	304
09:30:04	92.90	93.00	93.00	+0.50	1	303
09:30:04	92.90	93.10	92.80	+0.30	4	302
09:30:04	92.90	93.10	92.90	+0.40	3	298
09:30:04	92.90	93.10	93.10	+0.60	5	295
09:30:04	92.80	93.00	93.00	+0.50	54	290
09:29:07	92.80	93.00	93.00	+0.50	1	236
09:28:17	92.80	93.00	92.80	+0.30	1	235
09:28:14	92.80	93.00	92.80	+0.30	1	234
09:28:13	92.80	92.90	92.90	+0.40	1	233
09:28:13	92.80	93.00	93.00	+0.50	1	232
09:28:06	92.80	93.00	93.00	+0.50	1	231
09:27:27	92.80	93.00	93.00	+0.50	1	230
09:27:21	92.80	93.00	93.00	+0.50	1	229
09:27:05	92.80	93.00	93.00	+0.50	1	228
09:26:52	92.80	93.00	93.00	+0.50	1	227
09:26:25	92.80	92.90	92.90	+0.40	1	226
09:26:04	92.80	92.90	92.90	+0.40	1	225
09:25:54	92.70	92.80	92.80	+0.30	1	224
09:25:47	92.70	92.90	92.90	+0.40	1	223
09:25:03	92.70	93.00	93.00	+0.50	1	222
09:24:20	92.70	93.00	92.70	+0.20	1	221
09:24:20	92.70	92.90	92.90	+0.40	2	220
09:24:20	92.70	92.90	92.90	+0.40	10	218
09:24:03	92.70	92.90	92.90	+0.40	1	208
09:23:56	92.70	92.90	92.70	+0.20	1	207
09:23:38	92.70	92.90	92.90	+0.40	1	206
09:23:21	92.70	92.90	92.90	+0.40	1	205
09:23:02	92.70	92.90	92.90	+0.40	1	204
09:22:53	92.70	92.80	92.80	+0.30	2	203
09:22:41	92.60	92.70	92.70	+0.20	1	201
09:22:15	92.70	92.90	92.70	+0.20	1	200
09:22:15	92.70	92.80	92.80	+0.30	1	199
09:22:15	92.70	92.80	92.80	+0.30	2	198
09:22:01	92.70	92.80	92.80	+0.30	1	196
09:21:59	92.70	92.80	92.70	+0.20	1	195
09:21:58	92.70	92.80	92.80	+0.30	1	194
09:21:43	92.80	92.90	92.80	+0.30	1	193
09:21:38	92.80	92.90	92.80	+0.30	1	192
09:21:14	92.80	93.00	92.80	+0.30	1	191
09:21:14	92.90	93.00	92.90	+0.40	4	190
09:21:10	92.90	93.00	92.90	+0.40	1	186
09:21:00	92.90	93.00	92.90	+0.40	1	185
09:21:00	92.90	93.00	93.00	+0.50	1	184
09:20:55	92.90	93.00	92.90	+0.40	1	183
09:20:55	92.90	93.00	93.00	+0.50	1	182
09:20:32	92.90	93.00	92.90	+0.40	1	181
09:20:11	92.90	93.00	92.90	+0.40	1	180
09:20:11	92.90	93.00	92.90	+0.40	1	179
09:20:11	92.90	93.00	92.90	+0.40	1	178
09:19:58	92.90	93.00	93.00	+0.50	1	177
09:19:53	92.90	93.00	92.90	+0.40	1	176
09:19:52	92.90	93.00	93.00	+0.50	1	175
09:19:47	92.90	93.00	93.00	+0.50	1	174
09:18:57	92.90	93.00	93.00	+0.50	1	173
09:18:57	92.90	93.00	93.00	+0.50	1	172
09:18:29	92.90	93.00	93.00	+0.50	1	171
09:18:27	92.90	93.00	92.90	+0.40	1	170
09:18:10	92.80	93.00	93.00	+0.50	1	169
09:18:05	92.80	93.00	93.00	+0.50	1	168
09:17:56	92.80	92.90	92.90	+0.40	1	167
09:17:29	92.80	92.90	92.80	+0.30	1	166
09:17:29	92.80	92.90	92.80	+0.30	1	165
09:16:55	92.80	92.90	92.90	+0.40	1	164
09:16:50	92.80	93.00	93.00	+0.50	1	163
09:16:34	92.80	92.90	92.90	+0.40	1	162
09:16:25	92.80	93.00	92.80	+0.30	1	161
09:16:25	92.80	92.90	92.90	+0.40	15	160
09:16:03	92.80	92.90	92.90	+0.40	1	145
09:15:55	92.80	92.90	92.90	+0.40	1	144
09:15:31	92.80	92.90	92.80	+0.30	1	143
09:15:31	92.70	92.80	92.80	+0.30	8	142
09:15:29	92.70	92.80	92.80	+0.30	1	134
09:14:59	92.70	92.80	92.80	+0.30	1	133
09:14:54	92.70	92.80	92.80	+0.30	1	132
09:13:52	92.70	92.80	92.80	+0.30	1	131
09:13:37	92.70	92.80	92.80	+0.30	1	130
09:13:16	92.70	92.80	92.70	+0.20	1	129
09:12:52	92.60	92.80	92.80	+0.30	1	128
09:12:51	92.60	92.70	92.70	+0.20	14	127
09:12:43	92.50	92.70	92.50	0	1	113
09:12:41	92.50	92.70	92.50	0	1	112
09:12:38	92.50	92.70	92.50	0	1	111
09:12:38	92.50	92.60	92.60	+0.10	6	110
09:12:03	92.50	92.60	92.50	0	1	104
09:11:51	92.50	92.60	92.60	+0.10	1	103
09:11:11	92.50	92.60	92.60	+0.10	1	102
09:10:49	92.50	92.70	92.70	+0.20	1	101
09:10:03	92.50	92.70	92.50	0	1	100
09:10:02	92.70	92.80	92.70	+0.20	1	99
09:10:02	92.70	92.80	92.70	+0.20	6	98
09:10:01	92.70	92.80	92.70	+0.20	4	92
09:09:50	92.70	92.80	92.80	+0.30	1	88
09:09:49	92.70	92.80	92.70	+0.20	1	87
09:09:49	92.70	92.80	92.80	+0.30	1	86
09:09:38	92.70	92.80	92.80	+0.30	1	85
09:09:18	92.70	92.80	92.80	+0.30	1	84
09:08:45	92.70	92.80	92.80	+0.30	1	83
09:08:04	92.70	92.80	92.80	+0.30	1	82
09:07:45	92.70	92.80	92.70	+0.20	1	81
09:07:43	92.70	92.80	92.70	+0.20	1	80
09:07:43	92.70	92.80	92.70	+0.20	1	79
09:07:40	92.70	92.80	92.70	+0.20	1	78
09:07:36	92.70	92.80	92.70	+0.20	2	77
09:07:06	92.70	92.80	92.70	+0.20	1	75
09:07:06	92.70	92.80	92.70	+0.20	1	74
09:06:56	92.70	92.80	92.70	+0.20	1	73
09:06:53	92.70	92.80	92.80	+0.30	1	72
09:06:53	92.70	92.80	92.70	+0.20	1	71
09:06:19	92.70	92.90	92.90	+0.40	1	70
09:06:02	92.70	92.90	92.70	+0.20	1	69
09:06:01	92.70	92.90	92.90	+0.40	1	68
09:05:54	92.70	92.90	92.90	+0.40	1	67
09:05:47	92.70	92.90	92.70	+0.20	1	66
09:05:46	92.80	92.90	92.80	+0.30	1	65
09:04:53	92.70	92.90	92.90	+0.40	1	64
09:03:53	92.70	92.90	92.90	+0.40	1	63
09:03:51	92.70	92.90	92.90	+0.40	1	62
09:02:54	92.70	92.90	92.90	+0.40	1	61
09:02:48	92.70	92.90	92.70	+0.20	2	60
09:02:44	92.70	92.90	92.90	+0.40	1	58
09:01:53	92.90	93.00	92.90	+0.40	1	57
09:01:51	92.90	93.00	92.90	+0.40	1	56
09:01:47	92.90	93.00	92.90	+0.40	1	55
09:01:39	92.90	93.00	92.90	+0.40	1	54
09:01:36	92.90	93.00	93.00	+0.50	1	53
09:01:31	92.90	93.00	92.90	+0.40	2	52
09:01:27	92.90	93.00	93.00	+0.50	1	50
09:01:19	92.70	92.90	92.90	+0.40	1	49
09:01:07	92.70	93.00	92.70	+0.20	1	48
09:01:07	92.70	92.90	92.70	+0.20	4	47
09:01:07	92.70	92.90	92.70	+0.20	1	43
09:01:07	92.80	93.00	92.80	+0.30	3	42
09:00:57	92.70	93.00	93.00	+0.50	16	39
09:00:52	92.70	93.00	92.70	+0.20	1	23
09:00:20	92.60	93.00	92.60	+0.10	1	22
09:00:19	92.50	93.00	92.50	0	1	21
09:00:19	--	--	92.50	0	20	20

　

其他人也逛...

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

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

雅詩蘭黛特潤超導全方位修護露100ml

Apple iPhone 17 (256G)

Office 2024 家用版盒裝

LG AS651DSS0 空氣清淨機

MyCard 3000點虛擬點數卡

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

SONY Xperia 1 VII (12G/256G)

SHISEIDO資生堂百優精純乳霜(75ml)

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

友達ADR8日下跌0.04美元跌幅1.0...

日月光投控ADR8日上漲0.53美元...

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

‧中華電信ADR8日下跌0.36美元跌...
‧搶娶華納兄弟探索派拉蒙、Netf...
‧【歐股盤後】互有漲跌☆

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。