最新《航運》波羅的海乾散貨運指數升0.3%熱門日月光投控ADR24日上漲0.17美元漲幅1.64%折台股172.33元

更新報價

精成科 (6191) 電子零組件業上市華新集團

53.30 ▲+0.20 +0.38% 1.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	2,282	53.30	29	53.40	14	53.50	53.70	52.60	53.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	53.30	53.40	53.30	+0.20	3	2282
13:30:00	53.30	53.40	53.30	+0.20	287	2279
13:24:54	53.20	53.30	53.30	+0.20	1	1992
13:24:50	53.20	53.40	53.40	+0.30	1	1991
13:24:46	53.20	53.30	53.30	+0.20	18	1990
13:24:46	53.20	53.30	53.20	+0.10	2	1972
13:24:45	53.10	53.20	53.20	+0.10	1	1970
13:24:24	53.10	53.20	53.10	0	1	1969
13:24:10	53.00	53.10	53.10	0	1	1968
13:24:00	53.00	53.20	53.00	-0.10	1	1967
13:23:51	53.00	53.20	53.00	-0.10	2	1966
13:23:32	53.00	53.30	53.00	-0.10	2	1964
13:23:14	53.00	53.30	53.00	-0.10	2	1962
13:22:55	53.00	53.30	53.00	-0.10	2	1960
13:22:36	53.00	53.30	53.00	-0.10	2	1958
13:22:34	53.00	53.30	53.30	+0.20	1	1956
13:22:23	53.00	53.30	53.00	-0.10	2	1955
13:22:18	53.00	53.30	53.00	-0.10	2	1953
13:21:59	53.00	53.30	53.00	-0.10	2	1951
13:21:40	53.00	53.30	53.00	-0.10	2	1949
13:21:22	53.20	53.40	53.00	-0.10	1	1947
13:21:22	53.20	53.40	53.20	+0.10	1	1946
13:21:20	53.30	53.40	53.30	+0.20	2	1945
13:21:20	53.20	53.30	53.30	+0.20	6	1943
13:21:04	53.30	53.40	53.30	+0.20	3	1937
13:21:04	53.20	53.30	53.30	+0.20	6	1934
13:21:03	53.20	53.30	53.20	+0.10	2	1928
13:20:57	53.20	53.30	53.30	+0.20	10	1926
13:20:57	53.00	53.20	53.20	+0.10	1	1916
13:20:44	53.00	53.30	53.00	-0.10	2	1915
13:20:30	52.80	53.30	53.30	+0.20	12	1913
13:20:26	52.80	53.30	52.80	-0.30	2	1901
13:20:23	52.80	53.10	53.20	+0.10	17	1899
13:20:23	52.80	53.10	53.10	0	7	1882
13:20:07	52.90	53.10	52.90	-0.20	2	1875
13:19:58	52.90	53.10	53.10	0	12	1873
13:19:48	52.90	53.10	52.90	-0.20	2	1861
13:19:30	53.00	53.10	53.00	-0.10	1	1859
13:19:30	52.90	53.10	52.80	-0.30	1	1858
13:19:30	52.90	53.10	52.90	-0.20	1	1857
13:19:11	53.00	53.10	52.80	-0.30	1	1856
13:19:11	53.00	53.10	53.00	-0.10	1	1855
13:18:52	53.00	53.10	53.00	-0.10	1	1854
13:18:52	53.00	53.10	53.00	-0.10	2	1853
13:18:34	53.00	53.10	53.00	-0.10	2	1851
13:18:15	53.00	53.10	53.00	-0.10	2	1849
13:17:57	52.90	53.00	53.00	-0.10	4	1847
13:17:55	52.90	53.00	52.90	-0.20	2	1843
13:17:41	52.90	53.00	52.90	-0.20	1	1841
13:17:39	52.70	52.90	52.90	-0.20	1	1840
13:17:37	52.80	53.00	52.80	-0.30	2	1839
13:17:34	52.80	53.00	53.00	-0.10	1	1837
13:17:19	52.80	53.00	52.80	-0.30	2	1836
13:16:59	52.80	53.00	52.80	-0.30	2	1834
13:16:41	52.80	53.00	52.80	-0.30	2	1832
13:16:38	52.80	53.00	52.80	-0.30	1	1830
13:16:22	52.80	53.00	52.80	-0.30	2	1829
13:16:03	52.80	53.00	52.80	-0.30	2	1827
13:15:45	52.80	53.00	52.80	-0.30	2	1825
13:15:26	52.80	53.00	52.80	-0.30	2	1823
13:15:07	52.80	53.00	52.80	-0.30	2	1821
13:14:49	52.80	53.00	52.80	-0.30	2	1819
13:14:30	52.80	53.10	52.80	-0.30	2	1817
13:14:21	52.80	53.10	52.80	-0.30	1	1815
13:14:11	52.80	53.10	52.80	-0.30	2	1814
13:13:56	53.00	53.10	53.00	-0.10	1	1812
13:13:53	53.00	53.10	53.00	-0.10	2	1811
13:13:51	52.80	53.00	53.00	-0.10	2	1809
13:13:50	53.00	53.10	53.00	-0.10	3	1807
13:13:46	53.00	53.10	53.00	-0.10	1	1804
13:13:37	52.80	53.00	53.00	-0.10	1	1803
13:13:37	52.80	53.00	53.00	-0.10	3	1802
13:13:34	52.90	53.00	52.80	-0.30	1	1799
13:13:34	52.90	53.00	52.90	-0.20	1	1798
13:13:34	52.90	53.00	53.00	-0.10	1	1797
13:13:17	52.90	53.00	53.00	-0.10	24	1796
13:13:17	52.90	53.00	52.90	-0.20	1	1772
13:13:17	52.70	52.90	52.90	-0.20	2	1771
13:13:15	52.70	53.00	52.70	-0.40	2	1769
13:13:10	52.70	52.80	52.80	-0.30	1	1767
13:13:10	52.80	53.00	52.80	-0.30	2	1766
13:12:57	52.80	53.00	52.80	-0.30	2	1764
13:12:38	52.80	53.00	52.80	-0.30	2	1762
13:12:19	52.80	53.00	52.70	-0.40	1	1760
13:12:19	52.80	53.00	52.80	-0.30	1	1759
13:12:06	52.80	53.00	53.00	-0.10	1	1758
13:12:05	52.70	52.80	52.80	-0.30	1	1757
13:12:05	52.80	53.00	52.80	-0.30	9	1756
13:12:01	52.80	53.00	52.80	-0.30	2	1747
13:11:42	52.80	53.00	52.80	-0.30	2	1745
13:11:29	52.80	53.00	53.00	-0.10	1	1743
13:11:23	52.80	53.00	52.80	-0.30	2	1742
13:11:05	52.80	53.10	52.80	-0.30	2	1740
13:10:46	52.80	53.10	52.80	-0.30	2	1738
13:10:27	52.80	53.10	52.80	-0.30	2	1736
13:10:09	52.80	53.10	52.80	-0.30	2	1734
13:09:50	53.00	53.10	52.80	-0.30	1	1732
13:09:50	53.00	53.10	53.00	-0.10	1	1731
13:09:32	53.00	53.10	53.00	-0.10	2	1730
13:09:31	53.00	53.20	53.00	-0.10	1	1728
13:09:31	53.00	53.10	53.10	0	16	1727
13:09:31	52.80	53.00	53.00	-0.10	8	1711
13:09:31	52.80	53.00	52.80	-0.30	2	1703
13:09:24	52.80	53.00	53.00	-0.10	1	1701
13:09:12	52.80	53.00	52.80	-0.30	2	1700
13:09:08	52.80	53.00	52.80	-0.30	1	1698
13:08:54	52.80	53.00	52.80	-0.30	2	1697
13:08:35	52.80	53.00	52.80	-0.30	2	1695
13:08:16	52.80	53.00	52.80	-0.30	2	1693
13:07:58	52.80	53.00	52.80	-0.30	2	1691
13:07:39	52.80	53.00	52.80	-0.30	2	1689
13:07:36	52.80	53.00	52.80	-0.30	3	1687
13:07:20	52.80	53.00	52.80	-0.30	2	1684
13:07:14	52.80	53.00	53.00	-0.10	1	1682
13:07:02	52.80	53.00	52.80	-0.30	2	1681
13:06:43	52.80	53.00	52.80	-0.30	2	1679
13:06:24	52.80	53.00	52.80	-0.30	2	1677
13:06:06	52.80	53.00	52.80	-0.30	2	1675
13:05:47	52.80	53.00	52.80	-0.30	2	1673
13:05:28	52.80	53.00	52.80	-0.30	2	1671
13:05:10	52.80	53.00	52.80	-0.30	2	1669
13:05:09	52.80	53.00	53.00	-0.10	1	1667
13:04:51	52.80	53.00	52.80	-0.30	2	1666
13:04:32	52.80	53.00	52.80	-0.30	2	1664
13:04:14	52.80	53.00	52.80	-0.30	2	1662
13:03:55	52.80	53.10	52.80	-0.30	2	1660
13:03:50	52.80	53.00	53.00	-0.10	11	1658
13:03:50	52.80	52.90	52.90	-0.20	14	1647
13:03:36	52.80	52.90	52.80	-0.30	2	1633
13:03:29	52.80	52.90	52.90	-0.20	1	1631
13:03:29	52.70	52.80	52.80	-0.30	1	1630
13:03:18	52.80	52.90	52.70	-0.40	1	1629
13:03:18	52.80	52.90	52.80	-0.30	1	1628
13:02:59	52.80	52.90	52.80	-0.30	2	1627
13:02:46	52.70	52.80	52.80	-0.30	1	1625
13:02:40	52.70	52.90	52.70	-0.40	2	1624
13:02:22	52.70	52.90	52.70	-0.40	2	1622
13:02:09	52.70	52.90	52.90	-0.20	1	1620
13:02:03	52.70	52.90	52.70	-0.40	2	1619
13:01:44	52.80	52.90	52.70	-0.40	1	1617
13:01:44	52.80	52.90	52.80	-0.30	1	1616
13:01:26	52.80	52.90	52.80	-0.30	2	1615
13:01:14	52.70	52.80	52.80	-0.30	1	1613
13:01:09	52.80	52.90	52.80	-0.30	1	1612
13:01:07	52.80	52.90	52.80	-0.30	2	1611
13:01:04	52.70	52.80	52.80	-0.30	2	1609
13:00:48	52.70	52.90	52.70	-0.40	2	1607
13:00:44	52.70	52.90	52.90	-0.20	1	1605
13:00:30	52.60	52.90	52.60	-0.50	2	1604
13:00:11	52.60	52.90	52.60	-0.50	2	1602
12:59:52	52.60	52.90	52.60	-0.50	2	1600
12:59:34	52.60	52.90	52.60	-0.50	2	1598
12:59:15	52.60	52.90	52.60	-0.50	2	1596
12:58:56	52.60	52.90	52.60	-0.50	2	1594
12:58:38	52.60	52.90	52.60	-0.50	2	1592
12:58:19	52.70	52.90	52.70	-0.40	2	1590
12:58:00	52.70	52.90	52.70	-0.40	2	1588
12:57:42	52.70	52.90	52.70	-0.40	2	1586
12:57:23	52.70	52.90	52.70	-0.40	2	1584
12:57:04	52.70	52.90	52.70	-0.40	2	1582
12:56:46	52.70	52.90	52.70	-0.40	2	1580
12:56:27	52.70	52.90	52.70	-0.40	2	1578
12:56:08	52.70	52.90	52.70	-0.40	2	1576
12:55:50	52.70	52.90	52.70	-0.40	2	1574
12:55:31	52.80	52.90	52.80	-0.30	2	1572
12:55:12	52.80	52.90	52.80	-0.30	2	1570
12:55:01	52.80	52.90	52.80	-0.30	2	1568
12:55:01	52.70	52.80	52.80	-0.30	1	1566
12:54:54	52.80	52.90	52.80	-0.30	2	1565
12:54:54	52.70	52.80	52.80	-0.30	8	1563
12:54:35	52.60	52.80	52.60	-0.50	2	1555
12:54:20	52.70	52.80	52.70	-0.40	1	1553
12:54:16	52.60	52.80	52.60	-0.50	2	1552
12:53:58	52.60	52.80	52.60	-0.50	2	1550
12:53:39	52.60	52.80	52.60	-0.50	2	1548
12:53:37	52.60	52.80	52.60	-0.50	1	1546
12:53:20	52.60	52.80	52.60	-0.50	2	1545
12:53:10	52.60	52.80	52.60	-0.50	1	1543
12:53:02	52.60	52.80	52.60	-0.50	2	1542
12:52:43	52.60	52.80	52.60	-0.50	2	1540
12:52:24	52.60	52.80	52.60	-0.50	2	1538
12:52:06	52.60	52.80	52.60	-0.50	2	1536
12:51:47	52.60	52.80	52.60	-0.50	2	1534
12:51:28	52.60	52.80	52.60	-0.50	2	1532
12:51:10	52.60	52.80	52.60	-0.50	2	1530
12:50:51	52.70	52.80	52.70	-0.40	2	1528
12:50:32	52.70	52.80	52.70	-0.40	2	1526
12:50:14	52.70	52.80	52.70	-0.40	2	1524
12:49:55	52.70	52.80	52.70	-0.40	2	1522
12:49:37	52.60	52.70	52.70	-0.40	1	1520
12:49:36	52.60	52.80	52.60	-0.50	2	1519
12:49:18	52.60	52.80	52.60	-0.50	2	1517
12:48:59	52.60	52.80	52.60	-0.50	2	1515
12:48:40	52.60	52.80	52.60	-0.50	2	1513
12:48:22	52.70	52.80	52.60	-0.50	1	1511
12:48:22	52.70	52.80	52.70	-0.40	1	1510
12:48:03	52.60	52.80	52.60	-0.50	2	1509
12:47:44	52.70	52.80	52.60	-0.50	1	1507
12:47:44	52.70	52.80	52.70	-0.40	1	1506
12:47:26	52.70	52.80	52.60	-0.50	1	1505
12:47:26	52.70	52.80	52.70	-0.40	1	1504
12:47:07	52.70	52.80	52.70	-0.40	2	1503
12:46:53	52.70	52.80	52.70	-0.40	4	1501
12:46:48	52.60	52.80	52.60	-0.50	2	1497
12:46:30	52.60	52.80	52.60	-0.50	2	1495
12:46:14	52.60	52.70	52.70	-0.40	2	1493
12:46:11	52.60	52.80	52.60	-0.50	2	1491
12:45:52	52.60	52.80	52.60	-0.50	2	1489
12:45:34	52.60	52.80	52.60	-0.50	2	1487
12:45:15	52.60	52.80	52.60	-0.50	2	1485
12:44:56	52.60	52.80	52.60	-0.50	2	1483
12:44:38	52.60	52.80	52.60	-0.50	2	1481
12:44:19	52.60	52.80	52.60	-0.50	2	1479
12:44:00	52.60	52.80	52.60	-0.50	2	1477
12:43:42	52.70	52.80	52.70	-0.40	2	1475
12:43:23	52.70	52.80	52.70	-0.40	2	1473
12:43:22	52.60	52.70	52.70	-0.40	1	1471
12:43:04	52.60	52.80	52.60	-0.50	2	1470
12:42:46	52.60	52.80	52.60	-0.50	2	1468
12:42:27	52.60	52.80	52.60	-0.50	2	1466
12:42:24	52.60	52.80	52.80	-0.30	1	1464
12:42:08	52.60	52.80	52.60	-0.50	2	1463
12:41:50	52.70	52.80	52.70	-0.40	2	1461
12:41:44	52.60	52.70	52.70	-0.40	3	1459
12:41:31	52.60	52.70	52.60	-0.50	2	1456
12:41:12	52.60	52.70	52.60	-0.50	2	1454
12:40:54	52.60	52.70	52.60	-0.50	2	1452
12:40:35	52.60	52.70	52.60	-0.50	2	1450
12:40:16	52.60	52.70	52.60	-0.50	2	1448
12:39:58	52.60	52.70	52.60	-0.50	2	1446
12:39:53	52.60	52.70	52.60	-0.50	3	1444
12:39:39	52.60	52.70	52.60	-0.50	2	1441
12:39:25	52.60	52.70	52.60	-0.50	4	1439
12:39:20	52.60	52.70	52.60	-0.50	2	1435
12:39:02	52.60	52.70	52.60	-0.50	2	1433
12:38:47	52.70	52.80	52.70	-0.40	2	1431
12:38:43	52.70	52.80	52.70	-0.40	2	1429
12:38:40	52.60	52.70	52.70	-0.40	1	1427
12:38:38	52.70	52.80	52.70	-0.40	1	1426
12:38:24	52.70	52.80	52.70	-0.40	2	1425
12:38:24	52.60	52.70	52.70	-0.40	1	1423
12:38:06	52.60	52.80	52.60	-0.50	2	1422
12:37:47	52.60	52.80	52.60	-0.50	2	1420
12:37:28	52.60	52.80	52.60	-0.50	2	1418
12:37:10	52.60	52.80	52.60	-0.50	2	1416
12:36:51	52.70	52.80	52.60	-0.50	1	1414
12:36:51	52.70	52.80	52.70	-0.40	1	1413
12:36:32	52.70	52.80	52.70	-0.40	2	1412
12:36:14	52.70	52.80	52.70	-0.40	2	1410
12:36:07	52.60	52.70	52.70	-0.40	1	1408
12:36:07	52.60	52.70	52.70	-0.40	1	1407
12:35:55	52.60	52.90	52.60	-0.50	2	1406
12:35:36	52.60	52.90	52.60	-0.50	2	1404
12:35:18	52.70	52.90	52.70	-0.40	2	1402
12:35:16	52.70	52.90	52.70	-0.40	5	1400
12:34:59	52.70	52.90	52.70	-0.40	2	1395
12:34:40	52.70	52.90	52.70	-0.40	2	1393
12:33:07	52.70	52.90	52.70	-0.40	2	1391
12:32:48	52.70	52.90	52.70	-0.40	2	1389
12:32:30	52.70	52.90	52.60	-0.50	1	1387
12:32:30	52.70	52.90	52.70	-0.40	1	1386
12:32:11	52.60	52.90	52.60	-0.50	2	1385
12:31:52	52.70	52.90	52.60	-0.50	1	1383
12:31:52	52.70	52.90	52.70	-0.40	1	1382
12:31:39	52.70	52.90	52.70	-0.40	2	1381
12:31:34	52.70	52.90	52.70	-0.40	2	1379
12:31:31	52.80	52.90	52.80	-0.30	1	1377
12:31:15	52.70	53.00	52.70	-0.40	2	1376
12:30:56	52.70	52.90	52.70	-0.40	2	1374
12:30:47	52.70	52.90	52.70	-0.40	1	1372
12:30:38	52.70	52.90	52.70	-0.40	2	1371
12:30:20	52.70	52.80	52.80	-0.30	1	1369
12:30:19	52.70	52.90	52.70	-0.40	2	1368
12:30:00	52.70	52.90	52.70	-0.40	2	1366
12:29:42	52.70	52.90	52.70	-0.40	2	1364
12:29:23	52.70	52.90	52.70	-0.40	2	1362
12:29:20	52.70	52.80	52.80	-0.30	1	1360
12:29:16	52.80	52.90	52.80	-0.30	1	1359
12:29:04	52.80	52.90	52.80	-0.30	2	1358
12:28:46	52.80	52.90	52.80	-0.30	2	1356
12:28:27	52.80	52.90	52.80	-0.30	2	1354
12:28:13	52.70	52.80	52.80	-0.30	11	1352
12:28:08	52.70	52.90	52.70	-0.40	2	1341
12:27:56	52.70	52.90	52.90	-0.20	1	1339
12:27:50	52.70	52.90	52.70	-0.40	2	1338
12:27:31	52.70	52.90	52.70	-0.40	2	1336
12:27:12	52.70	52.90	52.70	-0.40	2	1334
12:26:53	52.70	52.90	52.70	-0.40	2	1332
12:26:34	52.70	52.90	52.70	-0.40	2	1330
12:26:33	52.70	52.90	52.70	-0.40	1	1328
12:26:15	52.70	52.90	52.70	-0.40	2	1327
12:25:57	52.70	52.90	52.70	-0.40	2	1325
12:25:38	52.70	52.90	52.70	-0.40	2	1323
12:25:19	52.70	52.90	52.70	-0.40	2	1321
12:25:01	52.70	52.90	52.70	-0.40	2	1319
12:24:42	52.70	52.90	52.70	-0.40	2	1317
12:24:23	52.70	52.90	52.70	-0.40	2	1315
12:24:05	52.70	52.90	52.70	-0.40	2	1313
12:24:05	52.70	52.90	52.70	-0.40	1	1311
12:23:46	52.70	52.90	52.70	-0.40	2	1310
12:23:27	52.80	52.90	52.70	-0.40	1	1308
12:23:27	52.80	52.90	52.80	-0.30	1	1307
12:23:09	52.80	52.90	52.80	-0.30	2	1306
12:22:50	52.80	52.90	52.80	-0.30	2	1304
12:22:45	52.70	52.80	52.80	-0.30	1	1302
12:22:31	52.70	52.90	52.70	-0.40	2	1301
12:22:13	52.80	52.90	52.70	-0.40	1	1299
12:22:13	52.80	52.90	52.80	-0.30	1	1298
12:21:54	52.80	52.90	52.80	-0.30	2	1297
12:21:35	52.80	52.90	52.80	-0.30	2	1295
12:21:31	52.70	52.80	52.80	-0.30	1	1293
12:21:31	52.80	52.90	52.80	-0.30	1	1292
12:21:17	52.80	52.90	52.80	-0.30	2	1291
12:20:58	52.80	52.90	52.80	-0.30	2	1289
12:20:52	52.70	52.80	52.80	-0.30	1	1287
12:20:39	52.70	52.90	52.70	-0.40	2	1286
12:20:21	52.70	52.90	52.70	-0.40	2	1284
12:20:02	52.70	52.90	52.70	-0.40	2	1282
12:19:43	52.70	52.90	52.70	-0.40	2	1280
12:19:25	52.70	52.90	52.70	-0.40	2	1278
12:19:06	52.70	52.90	52.70	-0.40	2	1276
12:18:57	52.70	52.90	52.70	-0.40	1	1274
12:18:47	52.70	52.90	52.70	-0.40	2	1273
12:18:29	52.70	52.90	52.70	-0.40	2	1271
12:18:10	52.80	52.90	52.70	-0.40	1	1269
12:18:10	52.80	52.90	52.80	-0.30	1	1268
12:17:51	52.70	52.90	52.70	-0.40	2	1267
12:17:33	52.70	52.90	52.70	-0.40	2	1265
12:17:14	52.70	52.90	52.70	-0.40	2	1263
12:16:55	52.70	52.90	52.70	-0.40	2	1261
12:16:37	52.70	52.90	52.70	-0.40	2	1259
12:16:18	52.80	52.90	52.70	-0.40	1	1257
12:16:18	52.80	52.90	52.80	-0.30	1	1256
12:15:59	52.80	52.90	52.80	-0.30	2	1255
12:15:43	52.70	52.80	52.80	-0.30	1	1253
12:15:41	52.70	52.90	52.70	-0.40	2	1252
12:15:22	52.80	52.90	52.70	-0.40	1	1250
12:15:22	52.80	52.90	52.80	-0.30	1	1249
12:15:03	52.70	52.90	52.90	-0.20	1	1248
12:15:03	52.80	52.90	52.80	-0.30	2	1247
12:14:45	52.80	52.90	52.80	-0.30	2	1245
12:14:39	52.70	52.80	52.80	-0.30	1	1243
12:14:39	52.80	52.90	52.80	-0.30	1	1242
12:14:26	52.70	52.90	52.70	-0.40	2	1241
12:14:07	52.70	52.90	52.70	-0.40	2	1239
12:13:49	52.70	52.90	52.70	-0.40	2	1237
12:13:30	52.70	52.90	52.70	-0.40	2	1235
12:13:11	52.70	52.90	52.70	-0.40	2	1233
12:12:53	52.80	52.90	52.70	-0.40	1	1231
12:12:53	52.80	52.90	52.80	-0.30	1	1230
12:12:34	52.70	52.90	52.70	-0.40	2	1229
12:12:15	52.70	52.90	52.70	-0.40	2	1227
12:11:57	52.70	52.90	52.70	-0.40	2	1225
12:11:38	52.70	52.90	52.70	-0.40	2	1223
12:11:19	52.70	52.90	52.70	-0.40	2	1221
12:11:01	52.70	52.90	52.70	-0.40	2	1219
12:10:44	52.70	52.90	52.70	-0.40	3	1217
12:10:42	52.80	52.90	52.80	-0.30	1	1214
12:10:42	52.70	52.90	52.70	-0.40	2	1213
12:10:23	52.70	52.90	52.70	-0.40	2	1211
12:10:05	52.80	53.00	52.80	-0.30	2	1209
12:09:46	52.80	53.00	52.80	-0.30	2	1207
12:09:27	52.80	53.00	52.80	-0.30	2	1205
12:09:09	52.80	53.00	52.80	-0.30	2	1203
12:08:50	52.90	53.00	52.80	-0.30	1	1201
12:08:50	52.90	53.00	52.90	-0.20	1	1200
12:08:31	52.90	53.00	52.90	-0.20	2	1199
12:08:13	52.80	52.90	52.90	-0.20	5	1197
12:08:13	52.80	52.90	52.80	-0.30	2	1192
12:07:54	52.70	52.90	52.70	-0.40	2	1190
12:07:35	52.70	52.90	52.90	-0.20	1	1188
12:07:35	52.80	52.90	52.70	-0.40	1	1187
12:07:35	52.80	52.90	52.80	-0.30	1	1186
12:07:17	52.80	52.90	52.70	-0.40	1	1185
12:07:17	52.80	52.90	52.80	-0.30	1	1184
12:07:12	52.80	52.90	52.80	-0.30	1	1183
12:06:58	52.70	52.90	52.70	-0.40	2	1182
12:06:39	52.80	52.90	52.80	-0.30	2	1180
12:06:21	52.80	52.90	52.80	-0.30	1	1178
12:06:21	52.80	52.90	52.80	-0.30	2	1177
12:06:02	52.80	52.90	52.80	-0.30	2	1175
12:05:43	52.80	52.90	52.80	-0.30	2	1173
12:05:32	52.80	52.90	52.80	-0.30	1	1171
12:05:25	52.80	52.90	52.80	-0.30	2	1170
12:05:16	52.80	52.90	52.80	-0.30	2	1168
12:05:06	52.80	52.90	52.80	-0.30	2	1166
12:05:04	52.80	52.90	52.80	-0.30	1	1164
12:04:47	52.80	52.90	52.80	-0.30	2	1163
12:04:29	52.80	52.90	52.80	-0.30	2	1161
12:04:17	52.80	53.00	52.80	-0.30	1	1159
12:04:10	52.80	53.00	52.80	-0.30	2	1158
12:03:51	52.80	52.90	52.80	-0.30	2	1156
12:03:33	52.70	52.90	52.70	-0.40	2	1154
12:03:27	52.70	52.80	52.80	-0.30	3	1152
12:03:19	52.70	52.90	52.70	-0.40	1	1149
12:03:14	52.80	52.90	52.80	-0.30	2	1148
12:02:55	52.80	52.90	52.80	-0.30	2	1146
12:02:51	52.70	52.80	52.80	-0.30	5	1144
12:02:37	52.70	52.80	52.70	-0.40	2	1139
12:02:18	52.70	52.80	52.70	-0.40	2	1137
12:01:59	52.70	52.80	52.70	-0.40	2	1135
12:01:41	52.70	52.80	52.60	-0.50	1	1133
12:01:41	52.70	52.80	52.70	-0.40	1	1132
12:01:22	52.60	52.80	52.60	-0.50	2	1131
12:01:03	52.60	52.80	52.60	-0.50	2	1129
12:00:45	52.60	52.80	52.60	-0.50	2	1127
12:00:26	52.60	52.80	52.60	-0.50	2	1125
12:00:07	52.60	52.80	52.60	-0.50	2	1123
11:59:50	52.60	52.80	52.80	-0.30	1	1121
11:59:49	52.60	52.80	52.60	-0.50	2	1120
11:59:29	52.60	52.80	52.60	-0.50	2	1118
11:59:24	52.70	52.80	52.70	-0.40	1	1116
11:59:10	52.60	52.80	52.60	-0.50	2	1115
11:58:58	52.80	52.90	52.80	-0.30	1	1113
11:58:52	52.80	52.90	52.80	-0.30	2	1112
11:58:44	52.70	52.80	52.80	-0.30	1	1110
11:58:44	52.70	52.80	52.80	-0.30	1	1109
11:58:33	52.70	52.90	52.70	-0.40	2	1108
11:58:14	52.70	52.90	52.70	-0.40	2	1106
11:58:04	52.70	52.90	52.70	-0.40	2	1104
11:58:00	52.70	52.90	52.70	-0.40	1	1102
11:57:56	52.70	52.90	52.70	-0.40	2	1101
11:57:37	52.70	52.90	52.70	-0.40	2	1099
11:57:18	52.80	52.90	52.70	-0.40	1	1097
11:57:18	52.80	52.90	52.80	-0.30	1	1096
11:57:05	52.80	52.90	52.80	-0.30	1	1095
11:57:05	52.80	52.90	52.80	-0.30	2	1094
11:57:05	52.70	52.80	52.80	-0.30	2	1092
11:57:00	52.70	52.90	52.70	-0.40	2	1090
11:56:41	52.70	52.90	52.70	-0.40	2	1088
11:56:22	52.70	52.90	52.70	-0.40	2	1086
11:56:04	52.70	52.90	52.70	-0.40	2	1084
11:55:45	52.70	52.90	52.70	-0.40	2	1082
11:55:42	52.80	52.90	52.80	-0.30	1	1080
11:55:38	52.90	53.00	52.90	-0.20	1	1079
11:55:38	52.90	53.00	52.90	-0.20	2	1078
11:55:38	52.80	52.90	52.90	-0.20	5	1076
11:55:33	52.70	52.90	52.90	-0.20	1	1071
11:55:33	52.70	52.80	52.80	-0.30	22	1070
11:55:26	52.60	52.80	52.60	-0.50	2	1048
11:55:08	52.60	52.80	52.60	-0.50	2	1046
11:54:49	52.60	52.80	52.60	-0.50	2	1044
11:54:30	52.60	52.80	52.60	-0.50	2	1042
11:54:12	52.60	52.80	52.60	-0.50	2	1040
11:53:53	52.60	52.90	52.60	-0.50	2	1038
11:53:34	52.60	52.90	52.60	-0.50	2	1036
11:53:17	52.60	52.90	52.60	-0.50	1	1034
11:53:16	52.60	52.90	52.60	-0.50	2	1033
11:52:57	52.60	52.90	52.60	-0.50	3	1031
11:52:57	52.60	52.90	52.60	-0.50	2	1028
11:52:38	52.70	52.90	52.70	-0.40	2	1026
11:52:20	52.70	52.90	52.70	-0.40	2	1024
11:52:01	52.70	52.90	52.70	-0.40	2	1022
11:51:43	52.70	52.90	52.70	-0.40	2	1020
11:51:24	52.70	52.90	52.70	-0.40	2	1018
11:51:05	52.70	52.90	52.70	-0.40	2	1016
11:50:47	52.80	52.90	52.80	-0.30	2	1014
11:50:28	52.80	52.90	52.80	-0.30	2	1012
11:50:09	52.80	52.90	52.80	-0.30	2	1010
11:50:01	52.70	52.80	52.80	-0.30	3	1008
11:49:51	52.70	52.90	52.70	-0.40	2	1005
11:49:32	52.70	52.90	52.70	-0.40	2	1003
11:49:20	52.70	52.80	52.80	-0.30	4	1001
11:49:13	52.70	52.80	52.70	-0.40	2	997
11:48:55	52.70	52.80	52.70	-0.40	2	995
11:48:36	52.70	52.80	52.70	-0.40	2	993
11:48:28	52.70	52.80	52.70	-0.40	2	991
11:48:17	52.70	52.80	52.70	-0.40	2	989
11:47:59	52.70	52.80	52.70	-0.40	2	987
11:47:40	52.70	52.90	52.70	-0.40	2	985
11:47:34	52.70	52.80	52.80	-0.30	1	983
11:47:24	52.70	52.80	52.80	-0.30	1	982
11:47:21	52.70	52.80	52.70	-0.40	2	981
11:47:03	52.70	52.80	52.70	-0.40	2	979
11:46:44	52.70	52.80	52.70	-0.40	2	977
11:46:37	52.70	52.80	52.80	-0.30	1	975
11:46:25	52.70	52.90	52.70	-0.40	2	974
11:46:07	52.70	52.90	52.70	-0.40	2	972
11:45:48	52.70	52.90	52.70	-0.40	2	970
11:45:29	52.70	52.90	52.70	-0.40	2	968
11:45:11	52.70	52.90	52.70	-0.40	2	966
11:44:52	52.70	52.90	52.70	-0.40	2	964
11:44:33	52.70	52.90	52.70	-0.40	2	962
11:44:15	52.70	52.90	52.70	-0.40	2	960
11:44:14	52.70	52.90	52.90	-0.20	1	958
11:43:58	52.80	52.90	52.80	-0.30	1	957
11:43:56	52.80	52.90	52.80	-0.30	2	956
11:43:45	52.70	52.80	52.80	-0.30	3	954
11:43:37	52.70	52.80	52.70	-0.40	2	951
11:43:34	52.70	52.80	52.80	-0.30	1	949
11:42:50	52.70	52.80	52.80	-0.30	1	948
11:42:37	52.70	52.90	52.70	-0.40	1	947
11:42:23	52.70	52.90	52.70	-0.40	2	946
11:42:04	52.70	52.90	52.70	-0.40	2	944
11:41:45	52.80	52.90	52.70	-0.40	1	942
11:41:45	52.80	52.90	52.80	-0.30	1	941
11:41:27	52.70	52.90	52.70	-0.40	2	940
11:41:09	52.80	52.90	52.80	-0.30	1	938
11:41:08	52.80	52.90	52.80	-0.30	2	937
11:41:05	52.70	52.80	52.80	-0.30	3	935
11:40:54	52.80	52.90	52.80	-0.30	1	932
11:40:49	52.80	52.90	52.80	-0.30	2	931
11:40:22	52.70	52.80	52.80	-0.30	1	929
11:40:22	52.80	52.90	52.80	-0.30	1	928
11:40:19	52.80	52.90	52.80	-0.30	1	927
11:39:03	52.70	52.80	52.80	-0.30	2	926
11:39:03	52.70	52.80	52.80	-0.30	1	924
11:38:54	52.70	52.80	52.80	-0.30	3	923
11:38:32	52.70	52.90	52.70	-0.40	3	920
11:38:30	52.70	52.90	52.90	-0.20	1	917
11:38:29	52.70	52.90	52.70	-0.40	1	916
11:38:04	52.70	52.90	52.70	-0.40	3	915
11:37:36	52.70	52.90	52.70	-0.40	3	912
11:37:08	52.70	52.90	52.70	-0.40	2	909
11:37:08	52.70	52.90	52.70	-0.40	3	907
11:37:04	52.70	52.90	52.70	-0.40	1	904
11:36:49	52.70	52.90	52.90	-0.20	1	903
11:36:40	52.70	52.90	52.70	-0.40	3	902
11:36:11	52.90	53.00	52.80	-0.30	1	899
11:36:11	52.90	53.00	52.90	-0.20	2	898
11:36:09	52.80	52.90	52.90	-0.20	1	896
11:35:43	52.90	53.00	52.90	-0.20	3	895
11:35:33	52.80	52.90	52.90	-0.20	1	892
11:35:15	52.90	53.00	52.70	-0.40	1	891
11:35:15	52.90	53.00	52.90	-0.20	2	890
11:35:03	52.90	53.00	52.90	-0.20	1	888
11:35:03	52.80	52.90	52.90	-0.20	3	887
11:34:47	52.80	53.00	52.80	-0.30	3	884
11:34:18	52.80	53.00	52.80	-0.30	3	881
11:34:05	52.90	53.00	52.90	-0.20	2	878
11:34:01	52.90	53.00	52.90	-0.20	1	876
11:33:50	52.90	53.00	52.90	-0.20	3	875
11:33:40	52.90	53.00	52.90	-0.20	1	872
11:33:22	52.80	53.00	52.80	-0.30	3	871
11:32:53	52.80	53.00	52.80	-0.30	3	868
11:32:25	52.80	53.00	52.80	-0.30	3	865
11:31:57	52.80	53.00	52.80	-0.30	3	862
11:31:29	52.80	53.00	52.80	-0.30	3	859
11:31:01	52.80	53.00	52.80	-0.30	3	856
11:30:33	52.80	53.00	52.80	-0.30	3	853
11:30:07	52.80	53.00	53.00	-0.10	5	850
11:30:05	52.80	53.00	52.80	-0.30	3	845
11:29:36	52.80	53.00	52.80	-0.30	3	842
11:29:08	52.80	53.00	52.80	-0.30	3	839
11:28:52	52.90	53.00	52.90	-0.20	1	836
11:28:51	52.90	53.00	52.90	-0.20	3	835
11:28:44	52.90	53.00	52.90	-0.20	1	832
11:28:44	52.80	52.90	52.90	-0.20	5	831
11:28:40	52.80	53.00	52.80	-0.30	3	826
11:28:12	52.80	53.00	52.80	-0.30	3	823
11:27:44	52.80	53.00	52.80	-0.30	3	820
11:27:16	52.80	53.00	52.80	-0.30	3	817
11:26:47	52.90	53.00	52.80	-0.30	1	814
11:26:47	52.90	53.00	52.90	-0.20	2	813
11:26:19	52.90	53.00	52.90	-0.20	3	811
11:26:03	52.80	52.90	52.90	-0.20	2	808
11:25:51	52.80	53.00	52.80	-0.30	3	806
11:25:23	52.90	53.00	52.80	-0.30	1	803
11:25:23	52.90	53.00	52.90	-0.20	2	802
11:25:14	52.80	52.90	52.90	-0.20	3	800
11:25:14	52.90	53.00	52.90	-0.20	2	797
11:24:55	52.80	53.00	52.80	-0.30	3	795
11:24:27	52.80	53.00	52.80	-0.30	3	792
11:23:59	52.90	53.00	52.90	-0.20	3	789
11:23:47	52.80	52.90	52.90	-0.20	3	786
11:23:30	52.80	53.00	52.80	-0.30	3	783
11:23:02	52.80	53.00	52.80	-0.30	3	780
11:22:34	52.80	53.00	52.80	-0.30	3	777
11:22:06	52.80	53.00	52.80	-0.30	3	774
11:21:38	52.80	53.00	52.80	-0.30	3	771
11:21:33	52.90	53.00	52.90	-0.20	1	768
11:21:10	52.90	53.00	52.90	-0.20	3	767
11:20:03	52.80	52.90	52.90	-0.20	3	764
11:19:45	52.90	53.00	52.80	-0.30	2	761
11:19:45	52.90	53.00	52.90	-0.20	1	759
11:19:17	52.80	53.00	52.80	-0.30	3	758
11:18:49	52.80	53.00	52.80	-0.30	3	755
11:18:33	52.80	53.00	52.80	-0.30	1	752
11:18:21	52.80	53.00	52.80	-0.30	3	751
11:17:53	52.90	53.00	52.80	-0.30	2	748
11:17:53	52.90	53.00	52.90	-0.20	1	746
11:17:25	52.90	53.00	52.80	-0.30	1	745
11:17:25	52.90	53.00	52.90	-0.20	2	744
11:16:56	52.90	53.00	52.90	-0.20	3	742
11:16:28	52.90	53.00	52.90	-0.20	3	739
11:16:00	52.90	53.00	52.90	-0.20	3	736
11:14:32	53.00	53.10	53.00	-0.10	1	733
11:14:32	53.00	53.10	53.00	-0.10	1	732
11:14:25	52.90	53.00	53.00	-0.10	3	731
11:14:08	53.00	53.20	52.90	-0.20	1	728
11:14:08	53.00	53.20	53.00	-0.10	2	727
11:13:39	53.00	53.20	53.00	-0.10	3	725
11:13:12	52.90	53.00	53.00	-0.10	1	722
11:13:11	52.90	53.20	52.90	-0.20	3	721
11:12:43	53.00	53.20	53.00	-0.10	3	718
11:12:19	53.00	53.20	53.00	-0.10	1	715
11:12:15	53.00	53.20	53.00	-0.10	3	714
11:11:47	53.00	53.20	53.00	-0.10	3	711
11:11:19	53.00	53.20	53.00	-0.10	3	708
11:10:50	53.00	53.20	53.00	-0.10	3	705
11:10:21	53.00	53.20	53.00	-0.10	3	702
11:09:54	53.00	53.20	53.20	+0.10	1	699
11:09:53	53.00	53.20	53.00	-0.10	3	698
11:09:43	53.10	53.20	53.10	0	1	695
11:09:25	53.10	53.20	53.10	0	3	694
11:09:04	53.00	53.10	53.10	0	16	691
11:08:57	52.90	53.10	52.90	-0.20	3	675
11:08:29	52.90	53.10	52.90	-0.20	3	672
11:08:22	52.90	53.10	52.90	-0.20	2	669
11:08:01	52.90	53.10	52.90	-0.20	3	667
11:07:54	52.90	53.10	52.90	-0.20	1	664
11:07:32	52.90	53.10	52.90	-0.20	3	663
11:07:04	52.90	53.10	52.90	-0.20	3	660
11:07:01	53.00	53.10	53.00	-0.10	1	657
11:06:36	53.00	53.10	52.90	-0.20	1	656
11:06:36	53.00	53.10	53.00	-0.10	2	655
11:06:13	52.90	53.00	53.00	-0.10	1	653
11:06:08	52.90	53.10	52.90	-0.20	3	652
11:05:40	52.90	53.10	52.90	-0.20	3	649
11:05:12	52.90	53.10	52.90	-0.20	3	646
11:04:44	52.90	53.10	52.90	-0.20	3	643
11:04:16	52.90	53.10	52.90	-0.20	3	640
11:03:47	53.00	53.10	52.90	-0.20	2	637
11:03:47	53.00	53.10	53.00	-0.10	1	635
11:03:19	53.00	53.10	53.00	-0.10	3	634
11:03:09	52.90	53.00	53.00	-0.10	1	631
11:02:51	52.90	53.10	52.90	-0.20	3	630
11:02:23	52.90	53.10	52.90	-0.20	3	627
11:01:55	52.90	53.10	52.90	-0.20	3	624
11:01:27	52.90	53.10	52.90	-0.20	3	621
11:00:59	52.90	53.10	52.90	-0.20	3	618
11:00:30	53.00	53.10	52.90	-0.20	2	615
11:00:30	53.00	53.10	53.00	-0.10	1	613
11:00:23	53.00	53.10	53.00	-0.10	2	612
11:00:02	52.90	53.10	52.90	-0.20	3	610
10:59:39	53.00	53.10	53.00	-0.10	1	607
10:59:34	53.00	53.10	52.90	-0.20	2	606
10:59:34	53.00	53.10	53.00	-0.10	1	604
10:59:23	53.00	53.10	53.00	-0.10	3	603
10:59:19	53.00	53.10	53.00	-0.10	1	600
10:59:19	52.90	53.00	53.00	-0.10	4	599
10:59:06	52.90	53.10	52.90	-0.20	3	595
10:58:38	52.90	53.10	53.10	0	1	592
10:58:38	52.90	53.10	52.90	-0.20	3	591
10:58:10	52.90	53.10	52.90	-0.20	3	588
10:57:41	53.00	53.10	53.00	-0.10	1	585
10:57:41	53.00	53.10	53.00	-0.10	3	584
10:57:13	53.00	53.10	53.00	-0.10	3	581
10:56:45	53.00	53.10	53.00	-0.10	3	578
10:56:17	52.90	53.10	52.90	-0.20	3	575
10:55:49	52.90	53.10	52.90	-0.20	3	572
10:55:21	52.90	53.10	52.90	-0.20	3	569
10:54:53	52.90	53.10	52.90	-0.20	3	566
10:54:25	52.90	53.10	52.90	-0.20	3	563
10:53:56	52.90	53.10	52.90	-0.20	3	560
10:53:28	52.90	53.10	52.90	-0.20	3	557
10:53:00	52.90	53.10	52.90	-0.20	3	554
10:52:32	52.90	53.10	52.90	-0.20	3	551
10:52:04	52.90	53.10	52.80	-0.30	1	548
10:52:04	52.90	53.10	52.90	-0.20	2	547
10:51:52	52.90	53.10	52.90	-0.20	1	545
10:51:36	52.90	53.10	52.80	-0.30	1	544
10:51:36	52.90	53.10	52.90	-0.20	2	543
10:51:32	52.90	53.10	52.90	-0.20	2	541
10:51:07	52.90	53.10	52.90	-0.20	3	539
10:50:38	53.00	53.10	52.90	-0.20	2	536
10:50:38	53.00	53.10	53.00	-0.10	1	534
10:50:10	52.90	53.10	52.90	-0.20	3	533
10:49:51	52.90	53.00	53.00	-0.10	1	530
10:49:42	52.90	53.00	52.90	-0.20	3	529
10:49:14	52.90	53.00	52.90	-0.20	3	526
10:48:46	52.90	53.00	52.80	-0.30	1	523
10:48:46	52.90	53.00	52.90	-0.20	2	522
10:48:18	52.90	53.00	52.90	-0.20	3	520
10:48:14	52.90	53.00	53.00	-0.10	1	517
10:47:50	52.90	53.00	52.90	-0.20	3	516
10:47:21	52.90	53.00	52.90	-0.20	3	513
10:46:53	52.90	53.00	52.90	-0.20	3	510
10:46:25	52.90	53.00	52.90	-0.20	3	507
10:45:57	52.90	53.00	52.80	-0.30	1	504
10:45:57	52.90	53.00	52.90	-0.20	2	503
10:45:52	52.80	53.00	53.00	-0.10	2	501
10:45:30	52.80	53.00	53.00	-0.10	1	499
10:45:29	52.90	53.00	52.80	-0.30	2	498
10:45:29	52.90	53.00	52.90	-0.20	1	496
10:45:02	52.80	52.90	52.90	-0.20	5	495
10:44:27	52.80	52.90	52.90	-0.20	3	490
10:44:04	52.80	53.00	52.80	-0.30	3	487
10:43:40	52.80	52.90	52.90	-0.20	4	484
10:43:40	52.90	53.00	52.90	-0.20	3	480
10:43:36	52.90	53.00	52.90	-0.20	3	477
10:43:19	52.90	53.00	52.90	-0.20	1	474
10:43:08	52.90	53.00	52.90	-0.20	3	473
10:42:40	52.90	53.00	52.90	-0.20	3	470
10:42:20	53.00	53.10	53.00	-0.10	1	467
10:42:12	52.90	53.10	52.90	-0.20	3	466
10:41:44	52.90	53.10	52.90	-0.20	3	463
10:41:16	52.90	53.10	52.90	-0.20	3	460
10:41:02	52.90	53.00	53.00	-0.10	1	457
10:41:02	52.90	53.00	53.00	-0.10	11	456
10:40:48	52.80	53.00	52.80	-0.30	1	445
10:40:47	52.80	53.00	52.80	-0.30	3	444
10:40:19	52.80	53.00	52.80	-0.30	3	441
10:40:17	52.80	53.00	53.00	-0.10	1	438
10:39:51	52.80	53.00	52.80	-0.30	3	437
10:39:23	52.80	53.00	52.80	-0.30	3	434
10:39:10	52.90	53.00	52.90	-0.20	2	431
10:38:55	52.80	53.00	52.80	-0.30	3	429
10:38:39	52.90	53.00	52.90	-0.20	1	426
10:38:39	52.90	53.00	52.90	-0.20	6	425
10:38:32	52.90	53.00	52.90	-0.20	1	419
10:38:27	52.90	53.00	52.90	-0.20	3	418
10:38:01	53.00	53.10	53.00	-0.10	28	415
10:37:59	53.00	53.10	53.00	-0.10	3	387
10:37:30	53.00	53.10	53.00	-0.10	3	384
10:37:02	53.00	53.10	53.00	-0.10	3	381
10:36:34	53.00	53.10	53.00	-0.10	3	378
10:36:06	53.00	53.10	53.00	-0.10	3	375
10:35:51	53.00	53.10	53.10	0	1	372
10:35:38	53.10	53.20	53.10	0	13	371
10:35:38	53.10	53.20	53.10	0	3	358
10:35:10	53.10	53.20	53.10	0	3	355
10:34:42	53.20	53.30	53.20	+0.10	12	352
10:34:42	53.20	53.40	53.20	+0.10	22	340
10:34:42	53.20	53.40	53.20	+0.10	1	318
10:34:42	53.20	53.40	53.20	+0.10	3	317
10:34:16	53.30	53.40	53.30	+0.20	2	314
10:34:13	53.20	53.40	53.20	+0.10	3	312
10:34:11	53.20	53.30	53.30	+0.20	1	309
10:34:10	53.20	53.30	53.30	+0.20	9	308
10:34:10	53.20	53.30	53.30	+0.20	1	299
10:33:42	53.30	53.50	53.30	+0.20	8	298
10:33:34	53.30	53.50	53.30	+0.20	5	290
10:32:47	53.30	53.50	53.30	+0.20	5	285
10:32:00	53.40	53.50	53.30	+0.20	1	280
10:32:00	53.40	53.50	53.40	+0.30	4	279
10:31:56	53.40	53.50	53.50	+0.40	1	275
10:27:36	53.40	53.50	53.40	+0.30	3	274
10:25:55	53.30	53.40	53.40	+0.30	1	271
10:24:23	53.30	53.40	53.40	+0.30	6	270
10:23:34	53.30	53.40	53.30	+0.20	3	264
10:22:47	53.30	53.40	53.40	+0.30	1	261
10:22:37	53.30	53.40	53.30	+0.20	2	260
10:21:58	53.30	53.40	53.30	+0.20	1	258
10:20:58	53.30	53.40	53.40	+0.30	1	257
10:19:15	53.30	53.40	53.30	+0.20	1	256
10:19:15	53.30	53.40	53.30	+0.20	1	255
10:19:06	53.20	53.30	53.30	+0.20	5	254
10:18:18	53.20	53.30	53.20	+0.10	2	249
10:18:09	53.20	53.30	53.30	+0.20	1	247
10:17:30	53.20	53.30	53.30	+0.20	1	246
10:15:27	53.30	53.40	53.30	+0.20	6	245
10:13:34	53.20	53.30	53.30	+0.20	2	239
10:12:39	53.20	53.40	53.40	+0.30	2	237
10:12:20	53.30	53.40	53.30	+0.20	4	235
10:11:36	53.30	53.40	53.30	+0.20	1	231
10:10:59	53.30	53.40	53.30	+0.20	1	230
10:08:15	53.30	53.40	53.30	+0.20	1	229
10:07:23	53.30	53.40	53.40	+0.30	1	228
10:07:23	53.30	53.40	53.30	+0.20	5	227
10:07:06	53.30	53.40	53.40	+0.30	1	222
10:06:00	53.30	53.40	53.30	+0.20	1	221
10:02:27	53.30	53.40	53.40	+0.30	1	220
10:02:27	53.30	53.40	53.30	+0.20	1	219
10:02:27	53.30	53.40	53.30	+0.20	2	218
10:01:45	53.30	53.40	53.40	+0.30	2	216
09:57:32	53.20	53.30	53.30	+0.20	1	214
09:57:14	53.30	53.40	53.30	+0.20	4	213
09:55:59	53.30	53.40	53.30	+0.20	1	209
09:54:08	53.30	53.40	53.40	+0.30	1	208
09:53:39	53.30	53.40	53.30	+0.20	2	207
09:53:38	53.30	53.40	53.30	+0.20	3	205
09:53:15	53.30	53.40	53.30	+0.20	1	202
09:53:11	53.30	53.40	53.30	+0.20	1	201
09:52:48	53.30	53.40	53.40	+0.30	1	200
09:51:33	53.30	53.40	53.40	+0.30	1	199
09:49:37	53.30	53.40	53.40	+0.30	1	198
09:47:46	53.30	53.40	53.40	+0.30	1	197
09:45:34	53.30	53.40	53.40	+0.30	1	196
09:42:54	53.30	53.40	53.40	+0.30	1	195
09:41:02	53.30	53.40	53.30	+0.20	2	194
09:41:01	53.30	53.40	53.30	+0.20	1	192
09:39:05	53.30	53.40	53.30	+0.20	5	191
09:38:56	53.30	53.40	53.30	+0.20	1	186
09:38:56	53.30	53.40	53.30	+0.20	1	185
09:38:51	53.40	53.50	53.40	+0.30	7	184
09:38:50	53.40	53.50	53.40	+0.30	3	177
09:38:49	53.40	53.50	53.40	+0.30	2	174
09:38:35	53.40	53.50	53.40	+0.30	3	172
09:37:46	53.40	53.50	53.40	+0.30	1	169
09:34:45	53.40	53.50	53.40	+0.30	2	168
09:34:24	53.40	53.50	53.40	+0.30	1	166
09:33:49	53.40	53.50	53.50	+0.40	1	165
09:33:49	53.50	53.60	53.50	+0.40	13	164
09:33:00	53.60	53.70	53.60	+0.50	1	151
09:32:58	53.60	53.70	53.60	+0.50	2	150
09:32:30	53.60	53.70	53.60	+0.50	2	148
09:31:24	53.60	53.70	53.70	+0.60	1	146
09:30:32	53.60	53.70	53.70	+0.60	3	145
09:30:23	53.60	53.70	53.70	+0.60	10	142
09:29:55	53.50	53.70	53.70	+0.60	1	132
09:29:06	53.50	53.70	53.70	+0.60	1	131
09:29:02	53.60	53.70	53.60	+0.50	7	130
09:29:02	53.60	53.70	53.60	+0.50	1	123
09:28:53	53.60	53.70	53.60	+0.50	2	122
09:26:02	53.60	53.70	53.70	+0.60	1	120
09:23:53	53.60	53.70	53.70	+0.60	1	119
09:23:53	53.60	53.70	53.70	+0.60	5	118
09:23:41	53.60	53.70	53.70	+0.60	5	113
09:23:40	53.60	53.70	53.60	+0.50	1	108
09:23:21	53.60	53.70	53.70	+0.60	1	107
09:22:49	53.60	53.70	53.70	+0.60	1	106
09:21:14	53.60	53.70	53.60	+0.50	1	105
09:20:04	53.50	53.60	53.60	+0.50	10	104
09:19:45	53.50	53.60	53.60	+0.50	1	94
09:19:07	53.50	53.60	53.60	+0.50	1	93
09:17:34	53.50	53.60	53.60	+0.50	1	92
09:17:27	53.50	53.60	53.50	+0.40	2	91
09:11:12	53.60	53.70	53.60	+0.50	1	89
09:11:09	53.60	53.70	53.60	+0.50	1	88
09:11:03	53.60	53.70	53.60	+0.50	1	87
09:11:01	53.60	53.70	53.70	+0.60	1	86
09:11:01	53.60	53.70	53.60	+0.50	1	85
09:11:00	53.60	53.70	53.60	+0.50	1	84
09:10:56	53.60	53.70	53.60	+0.50	1	83
09:10:48	53.60	53.70	53.60	+0.50	1	82
09:10:22	53.60	53.70	53.60	+0.50	1	81
09:09:43	53.60	53.70	53.60	+0.50	1	80
09:08:33	53.60	53.70	53.60	+0.50	1	79
09:08:29	53.60	53.70	53.60	+0.50	1	78
09:08:19	53.60	53.70	53.60	+0.50	1	77
09:08:06	53.60	53.70	53.60	+0.50	1	76
09:07:49	53.60	53.70	53.70	+0.60	2	75
09:07:49	53.60	53.70	53.70	+0.60	1	73
09:07:49	53.70	53.80	53.70	+0.60	2	72
09:07:18	53.60	53.70	53.70	+0.60	1	70
09:07:18	53.60	53.70	53.70	+0.60	3	69
09:05:42	53.50	53.60	53.60	+0.50	1	66
09:04:52	53.50	53.60	53.60	+0.50	8	65
09:04:46	53.70	53.80	53.60	+0.50	10	57
09:04:46	53.70	53.80	53.70	+0.60	3	47
09:04:26	53.60	53.70	53.70	+0.60	1	44
09:04:26	53.60	53.70	53.70	+0.60	5	43
09:03:16	53.60	53.70	53.60	+0.50	1	38
09:02:43	53.50	53.60	53.60	+0.50	1	37
09:02:43	53.50	53.60	53.60	+0.50	1	36
09:02:43	53.50	53.70	53.70	+0.60	5	35
09:02:43	53.60	53.70	53.60	+0.50	11	30
09:02:43	53.40	53.60	53.60	+0.50	1	19
09:01:50	53.30	53.40	53.60	+0.50	7	18
09:01:50	53.30	53.40	53.50	+0.40	4	11
09:01:50	53.30	53.40	53.40	+0.30	1	7
09:00:59	53.40	53.50	53.40	+0.30	1	6
09:00:42	53.50	53.60	53.50	+0.40	1	5
09:00:13	--	--	53.50	+0.40	4	4

　

其他人也逛...

vivo V30 5G (12G/512G)

揪愛儲值-儲值3, 500元送35加碼金

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

PChome 購物儲值5, 000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

MyCard 10000點虛擬點數卡

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

PChome 購物儲值1, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

DJI OSMO POCKET 3

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

Panasonic國際牌 11公升除濕機F-Y22EN

日月光投控ADR24日上漲0.17美元...

台積電ADR24日下跌1.03美元跌幅...

我的自選股

即時重大訊息

‧【能源盤後】上漲☆
‧友達ADR24日上漲0.006美元漲幅0...
‧當沖降稅拚27日三讀財長：會縮...

加密貨幣

比特幣BTC	98285.41	3,601.06	3.80%
以太幣ETH	3497.92	82.18	2.41%
瑞波幣XRP	2.31	0.05	2.34%
比特幣現金BCH	465.60	5.31	1.15%
萊特幣LTC	109.09	2.55	2.39%
卡達幣ADA	0.928860	0.00	0.50%
波場幣TRX	0.257463	0.01	2.11%
恆星幣XLM	0.389678	0.02	5.34%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。