最新房仲：全台淨遷出人口嘉義縣排第4 房價年漲幅最高熱門[公告] 京城:本公司董事會通過113年第3季合併財務報告

更新報價

宣　德 (5457) 電子零組件業上櫃

52.60 ▼-1.60 -2.95% 1.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.60	2,230	52.60	6	52.90	4	55.70	56.60	52.50	54.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	52.60	52.90	52.60	-1.60	3	2230
13:30:00	52.50	52.60	52.60	-1.60	134	2227
13:24:59	52.70	52.80	52.80	-1.40	3	2093
13:24:52	52.60	52.70	52.70	-1.50	1	2090
13:24:48	52.60	52.70	52.70	-1.50	1	2089
13:24:37	52.60	52.70	52.60	-1.60	1	2088
13:24:27	52.50	52.60	52.60	-1.60	5	2087
13:24:21	52.50	52.60	52.60	-1.60	1	2082
13:24:14	52.50	52.60	52.60	-1.60	1	2081
13:24:03	52.50	52.60	52.60	-1.60	1	2080
13:24:03	52.50	52.60	52.60	-1.60	1	2079
13:24:01	52.50	52.60	52.50	-1.70	1	2078
13:23:59	52.50	52.60	52.50	-1.70	1	2077
13:23:52	52.50	52.60	52.50	-1.70	3	2076
13:23:35	52.60	52.70	52.60	-1.60	9	2073
13:23:23	52.70	52.80	52.70	-1.50	3	2064
13:23:19	52.70	52.80	52.80	-1.40	5	2061
13:23:17	52.70	52.80	52.70	-1.50	3	2056
13:23:14	52.70	52.80	52.70	-1.50	1	2053
13:23:14	52.70	52.80	52.70	-1.50	1	2052
13:22:59	52.70	52.80	52.80	-1.40	4	2051
13:22:59	52.70	52.80	52.70	-1.50	2	2047
13:22:43	52.70	52.80	52.70	-1.50	3	2045
13:22:20	52.70	52.80	52.80	-1.40	1	2042
13:22:13	52.70	52.80	52.70	-1.50	1	2041
13:22:02	52.70	52.80	52.80	-1.40	4	2040
13:22:02	52.70	52.80	52.70	-1.50	5	2036
13:21:04	52.70	52.80	52.80	-1.40	1	2031
13:21:04	52.70	52.80	52.80	-1.40	1	2030
13:20:57	52.70	52.80	52.80	-1.40	1	2029
13:20:54	52.70	52.80	52.80	-1.40	1	2028
13:20:41	52.70	52.80	52.80	-1.40	1	2027
13:20:33	52.70	52.80	52.80	-1.40	5	2026
13:20:13	52.80	52.90	52.70	-1.50	9	2021
13:20:13	52.80	52.90	52.80	-1.40	1	2012
13:20:07	52.80	52.90	52.80	-1.40	2	2011
13:20:05	52.80	52.90	52.80	-1.40	1	2009
13:20:02	52.80	52.90	52.80	-1.40	5	2008
13:19:43	52.80	52.90	52.80	-1.40	1	2003
13:19:18	52.80	52.90	52.80	-1.40	2	2002
13:19:12	52.80	52.90	52.80	-1.40	1	2000
13:19:11	52.80	52.90	52.80	-1.40	9	1999
13:18:31	52.90	53.00	52.90	-1.30	1	1990
13:18:13	52.80	53.00	52.80	-1.40	1	1989
13:17:58	52.90	53.00	52.90	-1.30	1	1988
13:17:47	52.90	53.00	52.90	-1.30	1	1987
13:17:42	52.90	53.00	52.90	-1.30	2	1986
13:17:33	52.90	53.00	52.90	-1.30	1	1984
13:17:28	52.90	53.00	53.00	-1.20	4	1983
13:17:26	52.90	53.00	52.90	-1.30	1	1979
13:16:05	52.90	53.00	53.00	-1.20	1	1978
13:15:37	53.00	53.10	53.00	-1.20	1	1977
13:15:35	53.00	53.10	53.00	-1.20	2	1976
13:15:32	53.00	53.10	53.00	-1.20	2	1974
13:14:48	53.00	53.10	53.00	-1.20	1	1972
13:14:31	52.90	53.00	53.00	-1.20	1	1971
13:13:08	53.00	53.30	52.90	-1.30	2	1970
13:13:08	53.00	53.30	53.00	-1.20	2	1968
13:12:40	53.00	53.10	53.10	-1.10	1	1966
13:12:19	53.00	53.20	53.00	-1.20	2	1965
13:12:08	53.10	53.20	53.10	-1.10	1	1963
13:11:11	53.10	53.40	53.00	-1.20	5	1962
13:11:11	53.10	53.40	53.10	-1.10	5	1957
13:10:40	53.10	53.40	53.00	-1.20	1	1952
13:10:40	53.10	53.40	53.10	-1.10	4	1951
13:10:10	53.10	53.20	53.20	-1.00	1	1947
13:08:29	53.10	53.40	53.00	-1.20	3	1946
13:08:29	53.10	53.40	53.10	-1.10	2	1943
13:08:10	53.00	53.20	53.30	-0.90	1	1941
13:08:10	53.00	53.20	53.20	-1.00	1	1940
13:08:10	53.00	53.10	53.10	-1.10	7	1939
13:08:10	52.90	53.00	53.00	-1.20	5	1932
13:07:57	52.90	53.00	53.00	-1.20	1	1927
13:07:55	53.00	53.10	53.00	-1.20	1	1926
13:07:37	52.90	53.00	53.00	-1.20	6	1925
13:07:37	52.90	53.00	53.00	-1.20	3	1919
13:07:16	53.00	53.10	53.00	-1.20	1	1916
13:06:05	52.90	53.10	52.90	-1.30	1	1915
13:06:04	52.90	53.00	53.00	-1.20	1	1914
13:06:04	52.90	53.00	53.00	-1.20	7	1913
13:06:04	52.90	53.00	53.00	-1.20	1	1906
13:06:04	52.80	52.90	52.90	-1.30	7	1905
13:06:04	52.80	52.90	52.90	-1.30	1	1898
13:06:04	52.80	52.90	52.90	-1.30	1	1897
13:05:59	52.80	52.90	52.80	-1.40	1	1896
13:05:46	52.80	52.90	52.80	-1.40	1	1895
13:05:43	52.80	52.90	52.80	-1.40	1	1894
13:04:34	52.80	52.90	52.80	-1.40	1	1893
13:03:43	52.90	53.00	52.90	-1.30	2	1892
13:03:42	52.90	53.00	52.90	-1.30	1	1890
13:03:19	52.90	53.00	52.90	-1.30	2	1889
13:03:11	52.90	53.00	52.90	-1.30	1	1887
13:03:05	52.90	53.00	52.90	-1.30	3	1886
13:01:40	52.90	53.00	53.00	-1.20	1	1883
13:01:28	52.80	52.90	52.90	-1.30	1	1882
13:01:26	52.80	52.90	52.90	-1.30	1	1881
13:00:38	52.80	52.90	52.90	-1.30	2	1880
13:00:38	52.80	52.90	52.90	-1.30	4	1878
13:00:25	52.70	52.80	52.80	-1.40	2	1874
13:00:13	52.70	52.80	52.80	-1.40	2	1872
13:00:13	52.70	52.80	52.70	-1.50	3	1870
13:00:13	52.70	52.80	52.70	-1.50	3	1867
12:59:44	52.70	52.80	52.80	-1.40	1	1864
12:59:20	52.80	52.90	52.80	-1.40	2	1863
12:59:10	52.80	52.90	52.80	-1.40	1	1861
12:58:27	52.90	53.00	52.90	-1.30	2	1860
12:57:58	52.90	53.00	53.00	-1.20	4	1858
12:57:56	52.90	53.00	52.90	-1.30	4	1854
12:57:48	52.90	53.00	53.00	-1.20	1	1850
12:57:38	52.90	53.00	52.90	-1.30	1	1849
12:57:06	52.90	53.00	53.00	-1.20	1	1848
12:54:03	52.90	53.00	53.00	-1.20	1	1847
12:53:45	52.90	53.00	53.00	-1.20	1	1846
12:52:55	52.80	52.90	52.90	-1.30	1	1845
12:52:05	52.80	52.90	52.80	-1.40	1	1844
12:50:33	52.80	52.90	52.80	-1.40	1	1843
12:50:12	52.60	52.70	52.70	-1.50	1	1842
12:50:08	52.60	52.70	52.70	-1.50	1	1841
12:50:08	52.70	52.90	52.70	-1.50	2	1840
12:49:36	52.60	52.70	52.70	-1.50	3	1838
12:49:32	52.60	52.70	52.60	-1.60	8	1835
12:49:28	52.60	52.70	52.60	-1.60	2	1827
12:49:24	52.70	52.80	52.70	-1.50	8	1825
12:49:17	52.70	52.80	52.70	-1.50	1	1817
12:49:03	52.70	52.80	52.70	-1.50	1	1816
12:48:52	52.80	52.90	52.80	-1.40	1	1815
12:48:52	52.80	52.90	52.80	-1.40	2	1814
12:48:52	52.80	52.90	52.80	-1.40	3	1812
12:48:52	52.80	52.90	52.80	-1.40	2	1809
12:48:52	52.90	53.00	52.90	-1.30	9	1807
12:48:52	53.00	53.10	53.00	-1.20	22	1798
12:46:47	53.00	53.10	53.10	-1.10	1	1776
12:46:20	53.00	53.10	53.10	-1.10	1	1775
12:45:52	53.00	53.10	53.10	-1.10	2	1774
12:45:26	53.10	53.20	53.10	-1.10	1	1772
12:45:02	53.00	53.20	53.00	-1.20	4	1771
12:44:52	53.00	53.10	53.10	-1.10	1	1767
12:44:48	53.00	53.10	53.10	-1.10	1	1766
12:43:38	53.00	53.10	53.10	-1.10	1	1765
12:43:29	53.00	53.10	53.10	-1.10	2	1764
12:43:13	53.00	53.10	53.00	-1.20	2	1762
12:42:55	53.10	53.30	53.10	-1.10	5	1760
12:42:53	53.10	53.30	53.10	-1.10	2	1755
12:42:26	53.00	53.10	53.10	-1.10	1	1753
12:42:20	53.00	53.10	53.10	-1.10	2	1752
12:41:57	53.00	53.10	53.10	-1.10	1	1750
12:41:12	53.00	53.10	53.10	-1.10	5	1749
12:39:27	53.10	53.20	53.10	-1.10	6	1744
12:39:24	53.10	53.20	53.10	-1.10	1	1738
12:39:10	53.10	53.20	53.20	-1.00	1	1737
12:38:55	53.20	53.30	53.20	-1.00	1	1736
12:38:35	53.20	53.30	53.20	-1.00	1	1735
12:37:20	53.20	53.30	53.40	-0.80	1	1734
12:37:20	53.20	53.30	53.30	-0.90	1	1733
12:37:20	53.10	53.20	53.20	-1.00	6	1732
12:37:20	53.10	53.20	53.20	-1.00	2	1726
12:36:50	53.20	53.30	53.20	-1.00	1	1724
12:36:44	53.20	53.30	53.20	-1.00	1	1723
12:36:19	53.20	53.30	53.30	-0.90	1	1722
12:35:56	53.10	53.30	53.10	-1.10	1	1721
12:35:17	53.10	53.30	53.10	-1.10	1	1720
12:34:48	53.10	53.30	53.10	-1.10	1	1719
12:33:57	53.00	53.30	53.00	-1.20	1	1718
12:33:55	53.00	53.30	53.00	-1.20	4	1717
12:33:30	53.40	53.60	53.00	-1.20	14	1713
12:33:30	53.40	53.60	53.10	-1.10	9	1699
12:33:30	53.40	53.60	53.20	-1.00	8	1690
12:33:30	53.40	53.60	53.30	-0.90	4	1682
12:33:30	53.40	53.60	53.40	-0.80	5	1678
12:33:30	53.40	53.60	53.40	-0.80	1	1673
12:33:27	53.40	53.60	53.40	-0.80	1	1672
12:33:21	53.50	53.60	53.50	-0.70	2	1671
12:33:21	53.50	53.60	53.50	-0.70	5	1669
12:33:21	53.50	53.60	53.50	-0.70	3	1664
12:33:14	53.50	53.60	53.50	-0.70	3	1661
12:32:55	53.50	53.70	53.50	-0.70	1	1658
12:32:51	53.50	53.70	53.50	-0.70	1	1657
12:32:02	53.60	53.70	53.60	-0.60	1	1656
12:32:02	53.60	53.70	53.60	-0.60	2	1655
12:30:45	53.50	53.60	53.60	-0.60	1	1653
12:30:39	53.50	53.60	53.60	-0.60	1	1652
12:30:24	53.60	53.70	53.60	-0.60	1	1651
12:30:17	53.60	53.70	53.60	-0.60	1	1650
12:29:41	53.50	53.60	53.60	-0.60	1	1649
12:29:18	53.60	53.70	53.60	-0.60	1	1648
12:28:54	53.60	53.70	53.60	-0.60	1	1647
12:28:00	53.50	53.60	53.60	-0.60	1	1646
12:27:57	53.50	53.60	53.60	-0.60	1	1645
12:27:14	53.60	53.80	53.60	-0.60	5	1644
12:25:57	53.60	53.90	53.60	-0.60	1	1639
12:25:42	53.60	53.70	53.60	-0.60	5	1638
12:25:26	53.80	54.00	53.70	-0.50	14	1633
12:25:26	53.80	54.00	53.80	-0.40	13	1619
12:24:30	53.80	53.90	53.90	-0.30	1	1606
12:23:18	53.80	54.00	53.80	-0.40	1	1605
12:23:04	53.90	54.00	53.90	-0.30	2	1604
12:22:05	53.90	54.00	53.90	-0.30	1	1602
12:21:01	53.90	54.00	53.90	-0.30	1	1601
12:20:31	53.90	54.00	53.90	-0.30	2	1600
12:19:58	53.90	54.00	53.90	-0.30	2	1598
12:18:52	53.90	54.10	53.90	-0.30	1	1596
12:18:20	54.00	54.10	54.00	-0.20	1	1595
12:17:56	54.00	54.10	54.00	-0.20	1	1594
12:17:56	54.00	54.10	54.00	-0.20	3	1593
12:15:31	53.90	54.10	54.10	-0.10	1	1590
12:15:26	54.00	54.10	54.00	-0.20	25	1589
12:14:33	54.10	54.20	54.10	-0.10	1	1564
12:14:11	54.10	54.20	54.20	0	2	1563
12:13:21	54.10	54.20	54.10	-0.10	1	1561
12:13:13	54.10	54.20	54.10	-0.10	1	1560
12:12:25	54.10	54.20	54.10	-0.10	5	1559
12:11:07	54.10	54.20	54.10	-0.10	1	1554
12:10:20	54.10	54.20	54.20	0	1	1553
12:07:39	54.10	54.20	54.20	0	4	1552
12:07:21	54.10	54.20	54.20	0	1	1548
11:57:40	54.10	54.20	54.20	0	1	1547
11:55:03	54.10	54.20	54.20	0	1	1546
11:54:38	54.20	54.30	54.20	0	19	1545
11:54:27	54.30	54.50	54.30	+0.10	1	1526
11:53:30	54.20	54.30	54.30	+0.10	1	1525
11:50:52	54.20	54.30	54.30	+0.10	2	1524
11:50:52	54.20	54.30	54.30	+0.10	1	1522
11:50:52	54.30	54.50	54.30	+0.10	12	1521
11:50:24	54.30	54.40	54.40	+0.20	4	1509
11:49:00	54.30	54.40	54.40	+0.20	1	1505
11:48:41	54.40	54.50	54.40	+0.20	6	1504
11:48:33	54.30	54.40	54.40	+0.20	4	1498
11:48:18	54.40	54.50	54.40	+0.20	1	1494
11:47:30	54.30	54.40	54.40	+0.20	1	1493
11:47:21	54.30	54.40	54.40	+0.20	1	1492
11:47:21	54.40	54.50	54.40	+0.20	2	1491
11:47:16	54.40	54.50	54.40	+0.20	1	1489
11:46:54	54.30	54.40	54.40	+0.20	3	1488
11:45:49	54.30	54.40	54.40	+0.20	1	1485
11:45:20	54.40	54.50	54.40	+0.20	1	1484
11:43:45	54.30	54.40	54.40	+0.20	1	1483
11:41:36	54.20	54.40	54.40	+0.20	1	1482
11:41:24	54.30	54.40	54.30	+0.10	5	1481
11:39:46	54.30	54.40	54.40	+0.20	4	1476
11:39:46	54.30	54.40	54.40	+0.20	5	1472
11:39:39	54.30	54.40	54.40	+0.20	1	1467
11:33:17	54.10	54.20	54.20	0	5	1466
11:32:49	54.10	54.20	54.20	0	1	1461
11:30:08	54.20	54.40	54.20	0	24	1460
11:29:58	54.20	54.30	54.30	+0.10	1	1436
11:29:27	54.30	54.40	54.30	+0.10	1	1435
11:28:28	54.30	54.40	54.40	+0.20	1	1434
11:27:25	54.40	54.50	54.40	+0.20	3	1433
11:26:32	54.30	54.40	54.50	+0.30	1	1430
11:26:32	54.30	54.40	54.40	+0.20	5	1429
11:26:12	54.40	54.50	54.40	+0.20	3	1424
11:26:04	54.40	54.50	54.40	+0.20	1	1421
11:25:48	54.40	54.50	54.50	+0.30	1	1420
11:25:46	54.40	54.50	54.40	+0.20	5	1419
11:25:14	54.30	54.40	54.40	+0.20	1	1414
11:24:19	54.40	54.50	54.40	+0.20	1	1413
11:23:02	54.30	54.40	54.40	+0.20	1	1412
11:21:22	54.20	54.30	54.30	+0.10	1	1411
11:20:36	54.30	54.40	54.30	+0.10	10	1410
11:19:41	54.20	54.30	54.30	+0.10	4	1400
11:18:56	54.20	54.30	54.20	0	4	1396
11:18:21	54.30	54.40	54.30	+0.10	2	1392
11:13:51	54.40	54.50	54.40	+0.20	2	1390
11:13:51	54.20	54.40	54.40	+0.20	2	1388
11:13:06	54.40	54.50	54.40	+0.20	1	1386
11:12:51	54.30	54.40	54.40	+0.20	3	1385
11:11:57	54.30	54.40	54.40	+0.20	1	1382
11:10:58	54.30	54.40	54.30	+0.10	5	1381
11:09:21	54.30	54.40	54.30	+0.10	1	1376
11:08:50	54.10	54.20	54.20	0	5	1375
11:08:03	54.20	54.30	54.20	0	1	1370
11:07:43	54.20	54.40	54.20	0	1	1369
11:06:56	54.20	54.30	54.30	+0.10	4	1368
11:06:20	54.20	54.30	54.20	0	2	1364
11:04:42	54.20	54.30	54.20	0	1	1362
11:01:40	53.90	54.00	54.00	-0.20	2	1361
11:01:40	53.90	54.00	54.00	-0.20	5	1359
11:01:15	53.80	53.90	53.90	-0.30	1	1354
10:59:41	53.80	53.90	53.80	-0.40	1	1353
10:59:00	53.90	54.00	53.90	-0.30	1	1352
10:58:08	53.90	54.00	54.00	-0.20	3	1351
10:58:06	53.90	54.00	54.00	-0.20	1	1348
10:55:55	53.90	54.00	53.90	-0.30	1	1347
10:55:42	53.90	54.00	53.90	-0.30	1	1346
10:52:17	53.80	54.00	54.00	-0.20	1	1345
10:52:15	53.80	53.90	53.90	-0.30	1	1344
10:52:15	53.80	53.90	53.90	-0.30	3	1343
10:50:59	53.90	54.00	53.90	-0.30	3	1340
10:49:28	53.80	53.90	53.90	-0.30	5	1337
10:49:16	53.80	53.90	53.90	-0.30	1	1332
10:49:03	53.80	53.90	53.80	-0.40	2	1331
10:48:55	53.90	54.00	53.90	-0.30	4	1329
10:47:35	53.80	53.90	53.90	-0.30	2	1325
10:47:23	53.80	53.90	53.90	-0.30	1	1323
10:47:08	53.80	53.90	53.80	-0.40	1	1322
10:46:40	53.90	54.00	53.90	-0.30	1	1321
10:46:34	53.90	54.00	54.00	-0.20	1	1320
10:45:37	53.90	54.00	53.90	-0.30	1	1319
10:45:20	53.90	54.00	53.90	-0.30	1	1318
10:45:10	53.90	54.00	53.90	-0.30	1	1317
10:45:06	53.90	54.00	53.90	-0.30	4	1316
10:44:57	53.90	54.00	53.90	-0.30	1	1312
10:44:37	54.00	54.10	54.00	-0.20	8	1311
10:44:15	54.10	54.20	54.10	-0.10	1	1303
10:42:11	54.00	54.30	54.30	+0.10	1	1302
10:38:28	54.00	54.40	54.40	+0.20	1	1301
10:37:15	54.00	54.20	54.00	-0.20	5	1300
10:36:59	54.10	54.20	54.10	-0.10	1	1295
10:36:39	54.10	54.20	54.10	-0.10	1	1294
10:36:27	54.00	54.20	54.00	-0.20	1	1293
10:36:16	54.00	54.20	54.00	-0.20	2	1292
10:36:12	54.00	54.20	54.00	-0.20	1	1290
10:36:11	54.00	54.20	54.00	-0.20	1	1289
10:34:51	54.20	54.40	54.20	0	4	1288
10:34:37	54.20	54.30	54.30	+0.10	1	1284
10:33:10	54.30	54.40	54.30	+0.10	3	1283
10:32:48	54.20	54.40	54.40	+0.20	1	1280
10:32:32	54.20	54.40	54.40	+0.20	1	1279
10:32:19	54.30	54.40	54.30	+0.10	1	1278
10:30:07	54.20	54.50	54.50	+0.30	1	1277
10:29:35	54.20	54.40	54.40	+0.20	1	1276
10:26:29	54.30	54.50	54.30	+0.10	2	1275
10:26:29	54.40	54.50	54.40	+0.20	1	1273
10:24:26	54.30	54.50	54.50	+0.30	1	1272
10:24:10	54.40	54.50	54.40	+0.20	1	1271
10:23:09	54.40	54.50	54.40	+0.20	1	1270
10:23:09	54.20	54.40	54.40	+0.20	5	1269
10:22:04	54.40	54.50	54.40	+0.20	2	1264
10:21:42	54.40	54.50	54.40	+0.20	2	1262
10:21:42	54.40	54.50	54.40	+0.20	1	1260
10:20:59	54.40	54.50	54.40	+0.20	13	1259
10:20:42	54.40	54.50	54.50	+0.30	1	1246
10:20:30	54.30	54.50	54.30	+0.10	3	1245
10:18:56	54.00	54.30	54.30	+0.10	2	1242
10:18:55	54.20	54.30	54.10	-0.10	12	1240
10:18:55	54.20	54.30	54.20	0	8	1228
10:18:52	54.20	54.30	54.20	0	2	1220
10:17:08	54.20	54.30	54.30	+0.10	1	1218
10:17:04	54.20	54.30	54.30	+0.10	1	1217
10:16:54	54.20	54.30	54.30	+0.10	1	1216
10:16:33	54.20	54.30	54.30	+0.10	1	1215
10:16:30	54.20	54.30	54.30	+0.10	1	1214
10:16:26	54.20	54.30	54.30	+0.10	1	1213
10:15:40	54.20	54.30	54.30	+0.10	1	1212
10:15:25	54.20	54.30	54.20	0	1	1211
10:14:43	54.20	54.30	54.20	0	1	1210
10:14:43	54.20	54.30	54.20	0	2	1209
10:14:09	54.20	54.30	54.20	0	2	1207
10:13:18	54.10	54.20	54.20	0	1	1205
10:13:15	54.20	54.30	54.20	0	5	1204
10:13:15	54.20	54.30	54.20	0	5	1199
10:13:11	54.20	54.30	54.20	0	1	1194
10:13:00	54.20	54.30	54.20	0	4	1193
10:12:53	54.30	54.50	54.30	+0.10	46	1189
10:12:52	54.30	54.40	54.40	+0.20	1	1143
10:12:43	54.30	54.40	54.30	+0.10	3	1142
10:12:40	54.30	54.40	54.30	+0.10	8	1139
10:12:03	54.40	54.50	54.40	+0.20	1	1131
10:12:03	54.40	54.50	54.40	+0.20	1	1130
10:12:03	54.40	54.50	54.40	+0.20	2	1129
10:12:01	54.40	54.50	54.40	+0.20	7	1127
10:11:29	54.40	54.50	54.40	+0.20	2	1120
10:11:17	54.40	54.50	54.40	+0.20	3	1118
10:11:03	54.40	54.50	54.40	+0.20	8	1115
10:10:18	54.50	54.70	54.50	+0.30	13	1107
10:09:32	54.60	54.70	54.60	+0.40	1	1094
10:09:02	54.60	54.70	54.60	+0.40	3	1093
10:07:18	54.60	54.70	54.70	+0.50	1	1090
10:05:36	54.60	54.70	54.70	+0.50	1	1089
10:03:29	54.70	54.80	54.70	+0.50	1	1088
10:01:27	54.60	54.80	54.80	+0.60	1	1087
10:01:08	54.60	54.80	54.80	+0.60	1	1086
10:00:40	54.60	54.80	54.80	+0.60	1	1085
10:00:07	54.60	54.80	54.80	+0.60	1	1084
09:59:58	54.60	54.80	54.80	+0.60	1	1083
09:58:37	54.60	54.80	54.80	+0.60	1	1082
09:58:06	54.60	54.70	54.70	+0.50	1	1081
09:58:05	54.60	54.70	54.70	+0.50	2	1080
09:58:05	54.60	54.70	54.70	+0.50	2	1078
09:57:03	54.70	54.80	54.70	+0.50	1	1076
09:55:31	54.60	54.70	54.70	+0.50	1	1075
09:55:11	54.60	54.70	54.70	+0.50	1	1074
09:54:59	54.60	54.70	54.70	+0.50	2	1073
09:54:29	54.60	54.70	54.70	+0.50	1	1071
09:54:03	54.50	54.60	54.70	+0.50	3	1070
09:54:03	54.50	54.60	54.60	+0.40	1	1067
09:54:03	54.50	54.60	54.60	+0.40	4	1066
09:54:03	54.40	54.50	54.50	+0.30	9	1062
09:53:36	54.40	54.50	54.50	+0.30	1	1053
09:53:17	54.40	54.50	54.50	+0.30	3	1052
09:52:05	54.40	54.50	54.50	+0.30	1	1049
09:50:42	54.40	54.50	54.40	+0.20	1	1048
09:50:40	54.40	54.50	54.50	+0.30	1	1047
09:50:26	54.40	54.50	54.40	+0.20	1	1046
09:50:07	54.40	54.50	54.40	+0.20	1	1045
09:48:51	54.40	54.50	54.50	+0.30	1	1044
09:48:27	54.40	54.60	54.40	+0.20	1	1043
09:48:24	54.40	54.60	54.40	+0.20	5	1042
09:48:03	54.40	54.60	54.40	+0.20	2	1037
09:47:48	54.50	54.60	54.50	+0.30	1	1035
09:47:48	54.50	54.60	54.50	+0.30	1	1034
09:47:41	54.50	54.60	54.50	+0.30	2	1033
09:47:41	54.50	54.60	54.50	+0.30	2	1031
09:47:41	54.50	54.60	54.50	+0.30	8	1029
09:47:30	54.50	54.60	54.50	+0.30	1	1021
09:47:28	54.50	54.60	54.50	+0.30	1	1020
09:47:27	54.50	54.60	54.50	+0.30	2	1019
09:47:27	54.50	54.60	54.50	+0.30	1	1017
09:47:25	54.50	54.60	54.50	+0.30	1	1016
09:47:23	54.50	54.60	54.50	+0.30	1	1015
09:47:22	54.50	54.60	54.50	+0.30	1	1014
09:47:20	54.50	54.60	54.50	+0.30	1	1013
09:47:19	54.50	54.60	54.50	+0.30	1	1012
09:47:17	54.50	54.60	54.50	+0.30	1	1011
09:47:16	54.50	54.60	54.50	+0.30	1	1010
09:47:14	54.50	54.60	54.50	+0.30	1	1009
09:47:07	54.50	54.60	54.50	+0.30	1	1008
09:47:00	54.50	54.60	54.60	+0.40	3	1007
09:46:37	54.50	54.70	54.50	+0.30	1	1004
09:46:27	54.60	54.70	54.50	+0.30	1	1003
09:46:27	54.60	54.70	54.60	+0.40	4	1002
09:45:01	54.60	54.70	54.60	+0.40	1	998
09:44:59	54.60	54.70	54.60	+0.40	1	997
09:44:58	54.60	54.70	54.60	+0.40	1	996
09:44:56	54.60	54.70	54.60	+0.40	1	995
09:44:54	54.60	54.70	54.60	+0.40	1	994
09:44:36	54.70	54.80	54.70	+0.50	5	993
09:44:23	54.60	54.70	54.70	+0.50	2	988
09:44:22	54.60	54.70	54.60	+0.40	1	986
09:44:19	54.60	54.70	54.60	+0.40	1	985
09:44:15	54.60	54.70	54.60	+0.40	1	984
09:43:00	54.60	54.70	54.60	+0.40	1	983
09:42:46	54.50	54.60	54.60	+0.40	3	982
09:42:25	54.50	54.60	54.50	+0.30	2	979
09:42:19	54.60	54.70	54.60	+0.40	1	977
09:42:19	54.60	54.70	54.60	+0.40	3	976
09:42:16	54.60	54.70	54.60	+0.40	3	973
09:42:15	54.60	54.70	54.70	+0.50	1	970
09:41:52	54.60	54.80	54.60	+0.40	1	969
09:41:49	54.70	54.80	54.70	+0.50	1	968
09:40:41	54.70	54.80	54.70	+0.50	1	967
09:40:37	54.60	54.70	54.70	+0.50	1	966
09:40:33	54.60	54.70	54.70	+0.50	1	965
09:40:21	54.70	54.80	54.70	+0.50	1	964
09:40:20	54.60	54.70	54.70	+0.50	1	963
09:40:03	54.60	54.70	54.70	+0.50	1	962
09:39:27	54.50	54.60	54.60	+0.40	2	961
09:38:59	54.60	54.70	54.60	+0.40	3	959
09:37:45	54.60	54.70	54.60	+0.40	1	956
09:37:40	54.70	54.80	54.70	+0.50	4	955
09:37:15	54.70	54.80	54.70	+0.50	1	951
09:37:15	54.50	54.70	54.70	+0.50	2	950
09:36:45	54.60	54.70	54.60	+0.40	1	948
09:36:33	54.50	54.60	54.60	+0.40	1	947
09:36:07	54.50	54.60	54.50	+0.30	1	946
09:35:01	54.60	54.70	54.60	+0.40	1	945
09:34:54	54.50	54.60	54.60	+0.40	1	944
09:34:38	54.50	54.60	54.60	+0.40	1	943
09:34:36	54.50	54.60	54.60	+0.40	1	942
09:34:18	54.50	54.60	54.60	+0.40	1	941
09:34:11	54.60	54.70	54.60	+0.40	1	940
09:34:04	54.60	54.70	54.60	+0.40	2	939
09:34:03	54.60	54.70	54.60	+0.40	1	937
09:34:02	54.50	54.60	54.60	+0.40	1	936
09:33:41	54.60	54.70	54.60	+0.40	4	935
09:33:34	54.60	54.70	54.60	+0.40	3	931
09:33:33	54.50	54.60	54.60	+0.40	2	928
09:33:21	54.50	54.60	54.60	+0.40	1	926
09:33:16	54.50	54.60	54.50	+0.30	1	925
09:33:07	54.60	54.70	54.50	+0.30	1	924
09:33:07	54.60	54.70	54.60	+0.40	4	923
09:33:03	54.60	54.70	54.60	+0.40	1	919
09:32:57	54.60	54.70	54.60	+0.40	1	918
09:32:50	54.70	54.80	54.60	+0.40	1	917
09:32:50	54.70	54.80	54.70	+0.50	1	916
09:32:44	54.70	54.80	54.70	+0.50	5	915
09:32:26	54.70	54.80	54.70	+0.50	1	910
09:32:13	54.70	54.90	54.90	+0.70	1	909
09:32:13	54.80	54.90	54.80	+0.60	14	908
09:31:58	54.80	54.90	54.90	+0.70	1	894
09:31:43	54.80	54.90	54.90	+0.70	1	893
09:31:43	54.90	55.00	54.90	+0.70	23	892
09:31:31	55.00	55.10	55.00	+0.80	2	869
09:31:30	54.90	55.00	55.00	+0.80	5	867
09:31:26	54.90	55.00	55.00	+0.80	1	862
09:31:26	55.00	55.10	55.00	+0.80	4	861
09:31:20	54.90	55.00	55.00	+0.80	4	857
09:30:51	55.00	55.10	54.90	+0.70	1	853
09:30:51	55.00	55.10	55.00	+0.80	3	852
09:30:50	54.90	55.00	55.00	+0.80	2	849
09:30:21	54.80	54.90	54.90	+0.70	1	847
09:30:08	54.90	55.00	54.90	+0.70	2	846
09:29:47	54.80	54.90	54.90	+0.70	3	844
09:29:38	54.80	54.90	54.90	+0.70	1	841
09:29:37	54.90	55.00	54.90	+0.70	26	840
09:29:26	54.90	55.00	54.90	+0.70	1	814
09:29:06	54.90	55.00	54.90	+0.70	1	813
09:29:03	54.80	54.90	54.90	+0.70	2	812
09:28:47	54.90	55.00	54.90	+0.70	1	810
09:28:47	54.90	55.00	54.90	+0.70	4	809
09:28:47	54.90	55.00	54.90	+0.70	1	805
09:28:47	54.80	54.90	54.90	+0.70	1	804
09:28:46	54.80	54.90	54.90	+0.70	1	803
09:28:30	54.90	55.00	54.90	+0.70	9	802
09:28:24	54.90	55.10	54.90	+0.70	5	793
09:28:13	54.80	54.90	54.90	+0.70	4	788
09:28:13	54.80	54.90	54.90	+0.70	2	784
09:27:59	54.80	54.90	54.90	+0.70	1	782
09:27:59	54.90	55.10	54.90	+0.70	8	781
09:27:58	54.90	55.00	55.00	+0.80	1	773
09:27:48	55.00	55.10	55.00	+0.80	10	772
09:27:43	55.00	55.10	55.00	+0.80	3	762
09:27:38	54.90	55.00	55.00	+0.80	6	759
09:27:36	54.90	55.00	55.00	+0.80	1	753
09:26:38	54.90	55.00	54.90	+0.70	6	752
09:26:33	54.80	55.00	55.00	+0.80	2	746
09:26:27	54.90	55.00	54.90	+0.70	1	744
09:26:21	54.90	55.00	54.90	+0.70	3	743
09:26:21	54.90	55.00	55.00	+0.80	1	740
09:26:21	54.90	55.00	54.90	+0.70	1	739
09:26:09	55.00	55.20	55.00	+0.80	3	738
09:26:06	54.90	55.00	55.00	+0.80	3	735
09:26:06	54.90	55.00	55.00	+0.80	1	732
09:26:06	55.00	55.20	55.00	+0.80	6	731
09:25:44	55.00	55.10	55.00	+0.80	1	725
09:25:44	55.00	55.10	55.10	+0.90	2	724
09:25:24	54.90	55.00	55.00	+0.80	1	722
09:25:11	54.90	55.00	55.00	+0.80	1	721
09:25:11	54.90	55.00	55.00	+0.80	1	720
09:25:11	54.90	55.00	55.00	+0.80	1	719
09:25:11	55.00	55.30	55.00	+0.80	7	718
09:25:09	55.10	55.30	55.10	+0.90	1	711
09:25:07	55.00	55.30	55.00	+0.80	2	710
09:25:06	55.00	55.30	55.00	+0.80	1	708
09:24:56	55.00	55.30	55.00	+0.80	3	707
09:24:51	55.10	55.30	55.10	+0.90	3	704
09:24:46	55.10	55.30	55.10	+0.90	1	701
09:24:43	55.10	55.20	55.20	+1.00	1	700
09:24:13	55.20	55.40	55.20	+1.00	1	699
09:24:03	55.20	55.40	55.20	+1.00	5	698
09:24:03	55.30	55.40	55.30	+1.10	1	693
09:23:22	55.10	55.40	55.40	+1.20	1	692
09:22:53	55.10	55.30	55.30	+1.10	2	691
09:22:43	55.20	55.40	55.20	+1.00	1	689
09:22:43	55.20	55.40	55.20	+1.00	2	688
09:22:43	55.30	55.40	55.30	+1.10	6	686
09:22:28	55.40	55.50	55.40	+1.20	3	680
09:22:25	55.30	55.50	55.50	+1.30	5	677
09:22:23	55.30	55.50	55.50	+1.30	1	672
09:22:20	55.40	55.50	55.40	+1.20	2	671
09:22:16	55.40	55.50	55.50	+1.30	2	669
09:22:03	55.40	55.50	55.50	+1.30	3	667
09:22:03	55.40	55.50	55.50	+1.30	1	664
09:22:03	55.30	55.40	55.40	+1.20	2	663
09:21:45	55.20	55.30	55.30	+1.10	4	661
09:21:36	55.20	55.30	55.30	+1.10	1	657
09:21:10	55.00	55.20	55.30	+1.10	4	656
09:21:10	55.00	55.20	55.20	+1.00	1	652
09:21:10	55.10	55.20	55.10	+0.90	8	651
09:21:10	55.10	55.30	55.10	+0.90	3	643
09:21:08	55.10	55.30	55.10	+0.90	4	640
09:21:03	55.20	55.30	55.20	+1.00	15	636
09:21:03	55.20	55.30	55.20	+1.00	1	621
09:20:59	55.20	55.30	55.20	+1.00	1	620
09:20:03	55.30	55.40	55.30	+1.10	3	619
09:19:38	55.40	55.50	55.40	+1.20	5	616
09:19:38	55.40	55.50	55.40	+1.20	5	611
09:19:29	55.40	55.50	55.50	+1.30	1	606
09:19:18	55.40	55.50	55.50	+1.30	1	605
09:18:53	55.40	55.50	55.50	+1.30	2	604
09:18:40	55.40	55.50	55.50	+1.30	1	602
09:18:29	55.50	55.60	55.50	+1.30	6	601
09:18:29	55.50	55.60	55.50	+1.30	1	595
09:18:28	55.50	55.60	55.50	+1.30	2	594
09:18:00	55.50	55.60	55.60	+1.40	1	592
09:17:46	55.40	55.50	55.50	+1.30	1	591
09:17:32	55.40	55.50	55.50	+1.30	1	590
09:17:31	55.40	55.50	55.50	+1.30	2	589
09:17:02	55.30	55.40	55.40	+1.20	2	587
09:16:40	55.20	55.40	55.40	+1.20	1	585
09:16:25	55.20	55.40	55.40	+1.20	1	584
09:16:21	55.20	55.40	55.40	+1.20	1	583
09:16:19	55.20	55.40	55.40	+1.20	1	582
09:15:59	55.20	55.30	55.30	+1.10	1	581
09:15:58	55.30	55.40	55.30	+1.10	4	580
09:15:58	55.40	55.50	55.40	+1.20	1	576
09:15:52	55.40	55.50	55.40	+1.20	1	575
09:15:50	55.40	55.50	55.40	+1.20	1	574
09:15:41	55.40	55.50	55.40	+1.20	1	573
09:15:34	55.40	55.50	55.40	+1.20	4	572
09:15:21	55.40	55.60	55.40	+1.20	2	568
09:15:19	55.40	55.60	55.60	+1.40	2	566
09:14:47	55.30	55.60	55.30	+1.10	1	564
09:14:40	55.50	55.60	55.50	+1.30	1	563
09:14:40	55.30	55.50	55.50	+1.30	2	562
09:14:36	55.30	55.50	55.30	+1.10	2	560
09:14:33	55.30	55.50	55.50	+1.30	1	558
09:14:17	55.30	55.50	55.50	+1.30	2	557
09:14:13	55.50	55.60	55.50	+1.30	2	555
09:14:13	55.30	55.50	55.50	+1.30	1	553
09:14:08	55.50	55.60	55.50	+1.30	2	552
09:14:08	55.30	55.50	55.50	+1.30	3	550
09:13:56	55.30	55.50	55.50	+1.30	1	547
09:13:37	55.20	55.30	55.30	+1.10	2	546
09:13:37	55.30	55.50	55.30	+1.10	1	544
09:13:33	55.30	55.50	55.30	+1.10	2	543
09:13:32	55.30	55.40	55.40	+1.20	1	541
09:13:32	55.30	55.40	55.40	+1.20	2	540
09:13:32	55.20	55.40	55.40	+1.20	3	538
09:13:25	55.20	55.30	55.30	+1.10	2	535
09:12:37	55.20	55.30	55.30	+1.10	1	533
09:12:31	55.20	55.30	55.30	+1.10	1	532
09:12:23	55.20	55.30	55.20	+1.00	1	531
09:11:20	55.10	55.40	55.00	+0.80	2	530
09:11:20	55.10	55.40	55.10	+0.90	3	528
09:11:03	55.20	55.40	55.20	+1.00	1	525
09:10:41	55.00	55.10	55.40	+1.20	4	524
09:10:41	55.00	55.10	55.30	+1.10	3	520
09:10:41	55.00	55.10	55.10	+0.90	3	517
09:10:35	55.10	55.30	55.10	+0.90	2	514
09:10:35	55.10	55.30	55.10	+0.90	1	512
09:10:20	55.10	55.40	55.10	+0.90	1	511
09:09:59	55.10	55.30	55.10	+0.90	3	510
09:09:59	55.10	55.30	55.10	+0.90	1	507
09:09:54	55.10	55.40	55.10	+0.90	2	506
09:09:52	55.10	55.20	55.20	+1.00	1	504
09:09:51	55.10	55.20	55.10	+0.90	1	503
09:09:46	55.10	55.20	55.20	+1.00	1	502
09:09:43	55.20	55.30	55.20	+1.00	3	501
09:09:23	55.20	55.30	55.20	+1.00	1	498
09:09:21	55.20	55.30	55.20	+1.00	1	497
09:09:04	55.20	55.30	55.20	+1.00	1	496
09:09:02	55.20	55.40	55.20	+1.00	2	495
09:08:56	55.20	55.40	55.20	+1.00	1	493
09:08:53	55.20	55.30	55.30	+1.10	1	492
09:08:45	55.20	55.40	55.40	+1.20	1	491
09:08:35	55.40	55.50	55.40	+1.20	1	490
09:08:24	55.40	55.50	55.20	+1.00	4	489
09:08:24	55.40	55.50	55.30	+1.10	5	485
09:08:24	55.40	55.50	55.40	+1.20	1	480
09:07:55	55.30	55.50	55.50	+1.30	1	479
09:07:52	55.30	55.50	55.30	+1.10	2	478
09:07:48	55.30	55.50	55.30	+1.10	1	476
09:07:33	55.40	55.50	55.40	+1.20	1	475
09:07:21	55.20	55.30	55.30	+1.10	1	474
09:07:19	55.20	55.30	55.30	+1.10	1	473
09:07:15	55.20	55.30	55.30	+1.10	1	472
09:07:14	55.20	55.30	55.20	+1.00	2	471
09:07:14	55.20	55.30	55.30	+1.10	1	469
09:07:12	55.20	55.30	55.30	+1.10	1	468
09:07:11	55.20	55.30	55.30	+1.10	1	467
09:07:02	55.30	55.40	55.30	+1.10	1	466
09:06:53	55.20	55.30	55.30	+1.10	1	465
09:06:53	55.30	55.50	55.30	+1.10	1	464
09:06:51	55.40	55.50	55.40	+1.20	1	463
09:06:51	55.30	55.40	55.40	+1.20	1	462
09:06:36	55.40	55.60	55.40	+1.20	2	461
09:06:33	55.40	55.60	55.40	+1.20	1	459
09:06:19	55.20	55.50	55.50	+1.30	1	458
09:06:10	55.40	55.50	55.30	+1.10	2	457
09:06:10	55.40	55.50	55.40	+1.20	1	455
09:06:10	55.40	55.50	55.40	+1.20	1	454
09:05:52	55.40	55.60	55.60	+1.40	1	453
09:05:51	55.50	55.60	55.50	+1.30	2	452
09:05:51	55.70	55.90	55.50	+1.30	2	450
09:05:51	55.70	55.90	55.60	+1.40	9	448
09:05:51	55.70	55.90	55.70	+1.50	7	439
09:05:48	55.80	55.90	55.80	+1.60	1	432
09:05:27	55.80	55.90	55.80	+1.60	1	431
09:05:27	55.80	55.90	55.80	+1.60	1	430
09:05:26	55.80	55.90	55.80	+1.60	2	429
09:05:23	55.90	56.00	55.90	+1.70	1	427
09:05:23	55.90	56.00	55.90	+1.70	1	426
09:05:23	55.80	55.90	55.90	+1.70	3	425
09:05:07	55.60	55.70	55.70	+1.50	1	422
09:05:07	55.60	55.70	55.70	+1.50	1	421
09:04:55	55.70	55.90	55.70	+1.50	1	420
09:04:46	55.60	55.90	55.60	+1.40	1	419
09:04:43	55.60	55.80	55.80	+1.60	1	418
09:04:33	55.60	55.90	55.60	+1.40	1	417
09:04:26	55.50	55.90	55.50	+1.30	1	416
09:04:25	55.70	56.00	55.70	+1.50	6	415
09:04:23	55.80	56.00	55.80	+1.60	4	409
09:04:22	55.90	56.00	55.90	+1.70	1	405
09:04:14	56.00	56.30	56.00	+1.80	4	404
09:04:12	56.00	56.30	56.00	+1.80	1	400
09:04:12	56.10	56.30	56.10	+1.90	1	399
09:04:08	56.20	56.40	56.20	+2.00	1	398
09:04:02	56.20	56.40	56.20	+2.00	1	397
09:03:55	56.40	56.50	56.40	+2.20	3	396
09:03:55	56.20	56.40	56.40	+2.20	2	393
09:03:52	56.20	56.40	56.40	+2.20	1	391
09:03:46	56.10	56.20	56.20	+2.00	2	390
09:03:43	56.30	56.40	56.30	+2.10	1	388
09:03:43	56.30	56.40	56.30	+2.10	1	387
09:03:42	56.20	56.40	56.20	+2.00	1	386
09:03:41	56.20	56.40	56.20	+2.00	1	385
09:03:35	56.40	56.50	56.40	+2.20	2	384
09:03:33	56.30	56.50	56.30	+2.10	1	382
09:03:32	56.30	56.50	56.50	+2.30	1	381
09:03:32	56.30	56.40	56.40	+2.20	2	380
09:03:30	56.30	56.40	56.40	+2.20	1	378
09:03:26	56.40	56.50	56.40	+2.20	2	377
09:03:23	56.40	56.50	56.50	+2.30	1	375
09:03:21	56.40	56.50	56.40	+2.20	2	374
09:03:18	56.40	56.50	56.40	+2.20	1	372
09:03:18	56.30	56.50	56.30	+2.10	1	371
09:03:18	56.30	56.40	56.40	+2.20	1	370
09:03:16	56.50	56.60	56.50	+2.30	2	369
09:03:16	56.30	56.40	56.50	+2.30	2	367
09:03:16	56.30	56.40	56.40	+2.20	1	365
09:03:15	56.30	56.50	56.50	+2.30	1	364
09:03:12	56.40	56.50	56.40	+2.20	2	363
09:03:00	56.20	56.40	56.40	+2.20	2	361
09:03:00	56.20	56.40	56.40	+2.20	2	359
09:03:00	56.20	56.30	56.40	+2.20	1	357
09:03:00	56.20	56.30	56.30	+2.10	1	356
09:03:00	56.30	56.40	56.30	+2.10	1	355
09:03:00	56.30	56.40	56.40	+2.20	1	354
09:02:53	56.10	56.30	56.30	+2.10	3	353
09:02:52	56.20	56.30	56.20	+2.00	3	350
09:02:45	56.30	56.40	56.30	+2.10	1	347
09:02:41	56.10	56.30	56.30	+2.10	1	346
09:02:39	56.00	56.20	56.20	+2.00	2	345
09:02:38	56.00	56.30	56.00	+1.80	5	343
09:02:37	56.00	56.30	56.30	+2.10	1	338
09:02:36	56.00	56.20	56.20	+2.00	1	337
09:02:36	56.10	56.40	56.10	+1.90	1	336
09:02:34	56.10	56.40	56.40	+2.20	1	335
09:02:33	56.30	56.60	56.30	+2.10	1	334
09:02:33	56.30	56.40	56.40	+2.20	3	333
09:02:33	56.40	56.60	56.40	+2.20	2	330
09:02:31	56.40	56.60	56.60	+2.40	1	328
09:02:25	56.30	56.40	56.40	+2.20	1	327
09:02:25	56.30	56.40	56.40	+2.20	1	326
09:02:25	56.20	56.60	56.20	+2.00	1	325
09:02:25	56.10	56.60	56.60	+2.40	6	324
09:02:25	56.10	56.60	56.60	+2.40	4	318
09:02:25	56.10	56.50	56.50	+2.30	3	314
09:02:25	56.10	56.50	56.50	+2.30	9	311
09:02:25	56.10	56.50	56.50	+2.30	9	302
09:02:25	56.10	56.20	56.20	+2.00	1	293
09:02:25	56.10	56.20	56.20	+2.00	2	292
09:02:25	56.10	56.20	56.20	+2.00	2	290
09:02:24	56.10	56.40	56.40	+2.20	6	288
09:02:24	56.00	56.20	56.40	+2.20	5	282
09:02:24	56.00	56.20	56.30	+2.10	8	277
09:02:24	56.00	56.20	56.20	+2.00	2	269
09:02:23	56.00	56.10	56.10	+1.90	2	267
09:02:19	56.20	56.30	56.20	+2.00	1	265
09:02:15	56.20	56.30	56.20	+2.00	1	264
09:02:14	56.10	56.30	56.00	+1.80	2	263
09:02:14	56.10	56.30	56.10	+1.90	3	261
09:02:13	56.10	56.20	56.20	+2.00	5	258
09:02:13	56.10	56.20	56.20	+2.00	1	253
09:02:12	56.00	56.20	56.00	+1.80	1	252
09:02:12	56.10	56.20	56.10	+1.90	1	251
09:02:09	56.00	56.10	56.10	+1.90	10	250
09:02:05	55.90	56.10	56.10	+1.90	1	240
09:02:03	56.00	56.10	56.00	+1.80	5	239
09:01:58	56.10	56.20	56.10	+1.90	5	234
09:01:58	56.20	56.30	56.20	+2.00	1	229
09:01:55	56.10	56.30	56.30	+2.10	2	228
09:01:55	56.00	56.20	56.30	+2.10	5	226
09:01:55	56.00	56.20	56.20	+2.00	5	221
09:01:53	55.90	56.00	56.00	+1.80	2	216
09:01:53	55.90	56.00	56.00	+1.80	2	214
09:01:53	56.00	56.20	56.00	+1.80	1	212
09:01:52	56.00	56.30	56.00	+1.80	1	211
09:01:51	56.10	56.30	56.10	+1.90	4	210
09:01:51	56.10	56.20	56.20	+2.00	1	206
09:01:51	56.10	56.20	56.20	+2.00	1	205
09:01:50	56.10	56.20	56.20	+2.00	1	204
09:01:50	56.00	56.20	56.20	+2.00	3	203
09:01:49	56.00	56.20	56.20	+2.00	1	200
09:01:48	56.20	56.30	56.20	+2.00	1	199
09:01:47	55.90	56.20	56.30	+2.10	1	198
09:01:47	55.90	56.20	56.20	+2.00	2	197
09:01:47	56.00	56.30	56.00	+1.80	5	195
09:01:46	56.20	56.30	56.20	+2.00	2	190
09:01:45	56.20	56.30	56.30	+2.10	1	188
09:01:42	56.20	56.30	56.30	+2.10	1	187
09:01:38	56.30	56.40	56.30	+2.10	1	186
09:01:38	56.30	56.40	56.30	+2.10	2	185
09:01:38	56.30	56.40	56.30	+2.10	5	183
09:01:36	56.30	56.40	56.30	+2.10	1	178
09:01:36	56.20	56.30	56.30	+2.10	1	177
09:01:36	56.20	56.30	56.30	+2.10	2	176
09:01:30	56.20	56.40	56.40	+2.20	1	174
09:01:29	56.10	56.40	56.00	+1.80	1	173
09:01:29	56.10	56.40	56.10	+1.90	4	172
09:01:29	56.10	56.30	56.30	+2.10	4	168
09:01:29	56.30	56.40	56.30	+2.10	2	164
09:01:28	56.30	56.40	56.30	+2.10	1	162
09:01:25	56.30	56.40	56.40	+2.20	1	161
09:01:25	56.30	56.40	56.40	+2.20	2	160
09:01:22	56.30	56.40	56.30	+2.10	1	158
09:01:21	56.20	56.30	56.30	+2.10	1	157
09:01:16	56.00	56.40	56.40	+2.20	2	156
09:01:15	56.00	56.30	56.30	+2.10	1	154
09:01:13	56.00	56.30	56.00	+1.80	1	153
09:01:12	56.00	56.10	56.10	+1.90	1	152
09:01:11	56.00	56.30	56.30	+2.10	1	151
09:01:09	55.80	56.30	56.30	+2.10	2	150
09:01:08	56.30	56.40	56.30	+2.10	1	148
09:01:05	55.90	56.00	56.00	+1.80	2	147
09:01:05	55.90	56.00	56.00	+1.80	1	145
09:01:05	55.90	56.00	56.00	+1.80	2	144
09:01:04	55.90	56.30	56.40	+2.20	2	142
09:01:04	55.90	56.30	56.30	+2.10	3	140
09:01:03	55.90	56.30	56.30	+2.10	1	137
09:01:03	55.80	56.30	56.30	+2.10	1	136
09:01:01	55.80	56.30	55.80	+1.60	2	135
09:01:00	55.70	56.00	56.00	+1.80	1	133
09:01:00	56.00	56.30	56.00	+1.80	4	132
09:00:55	56.00	56.30	56.30	+2.10	6	128
09:00:55	56.00	56.20	56.20	+2.00	1	122
09:00:54	56.00	56.20	56.20	+2.00	2	121
09:00:50	56.00	56.30	55.70	+1.50	1	119
09:00:50	56.00	56.30	55.90	+1.70	2	118
09:00:50	56.00	56.30	56.00	+1.80	1	116
09:00:50	56.00	56.30	56.00	+1.80	1	115
09:00:48	55.80	56.20	56.20	+2.00	9	114
09:00:48	55.80	56.10	56.20	+2.00	2	105
09:00:48	55.80	56.10	56.10	+1.90	3	103
09:00:47	55.80	56.10	55.80	+1.60	1	100
09:00:46	55.80	56.00	56.00	+1.80	5	99
09:00:46	55.70	56.00	56.00	+1.80	5	94
09:00:45	55.70	55.90	55.90	+1.70	1	89
09:00:45	55.70	55.80	55.90	+1.70	6	88
09:00:45	55.70	55.80	55.80	+1.60	1	82
09:00:43	55.70	55.90	55.70	+1.50	1	81
09:00:42	55.70	55.80	55.80	+1.60	1	80
09:00:33	55.30	55.80	55.80	+1.60	4	79
09:00:32	55.30	55.70	55.70	+1.50	1	75
09:00:28	55.70	55.80	55.70	+1.50	3	74
09:00:28	55.30	55.70	55.70	+1.50	7	71
09:00:23	55.30	55.70	55.70	+1.50	2	64
09:00:20	55.30	55.70	55.70	+1.50	1	62
09:00:11	55.70	55.80	55.70	+1.50	1	61
09:00:11	55.30	55.70	55.80	+1.60	1	60
09:00:11	55.30	55.70	55.70	+1.50	1	59
09:00:07	55.30	55.60	55.70	+1.50	2	58
09:00:07	55.30	55.60	55.60	+1.40	2	56
09:00:07	55.50	55.60	55.50	+1.30	3	54
09:00:07	55.50	55.70	55.50	+1.30	2	51
09:00:07	--	--	55.70	+1.50	49	49

　

其他人也逛...

Apple iPhone 16 Pro Max (256G)

PChome 購物儲值6,000元

青森農協青連希望蘋果汁 (1Lx6入)

【原萃冷萃】寶特瓶450ml (24入/箱)

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

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ACER Nitro V ANV15-51-93TW 黑(Ci9-13900H/16G/RTX4060-8G/1TB PCIe/W11/FHD/144Hz/15.6)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

揪愛儲值-儲值3, 500元送35加碼金

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

MyCard 1000點虛擬點數卡

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

Apple iPhone 16 Pro (128G)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

川普重返白宮成APEC場邊話題楊...

【台股盤前】關注川普影響及美...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧技嘉：GB200明年初出貨美國、...
‧外送平台結合案公平會：審查期...
‧黃崇仁：川普執政免驚台灣還會...

加密貨幣

比特幣BTC	89035.58	-1,539.30	-1.70%
以太幣ETH	3091.78	-100.74	-3.16%
瑞波幣XRP	0.813348	0.12	17.83%
比特幣現金BCH	423.39	-15.88	-3.62%
萊特幣LTC	82.52	7.07	9.37%
卡達幣ADA	0.621559	0.04	7.39%
波場幣TRX	0.180992	0.00	2.19%
恆星幣XLM	0.132754	0.01	6.78%

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。