最新台積電發表A16新型晶片製造技術預計2026年量產熱門[公告] 昇華:公告本公司名稱由「昇華娛樂傳播股份有限公司」更名為「桂田文創娛樂股份有限公司」，公告期間：113年2月20日至113年5月19日。

更新報價

南　亞 (1303) 塑膠工業上市台塑集團

55.90 ▼-0.50 -0.89% 2.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	4,574	55.80	27	55.90	33	56.20	56.40	55.40	56.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:04:43	55.80	55.90	55.80	-0.60	1	4582
13:04:01	55.80	55.90	55.90	-0.50	7	4581
13:03:25	55.80	55.90	55.90	-0.50	1	4574
13:03:15	55.80	55.90	55.80	-0.60	2	4573
13:03:01	55.80	55.90	55.90	-0.50	7	4571
13:02:48	55.80	55.90	55.80	-0.60	1	4564
13:02:28	55.80	55.90	55.80	-0.60	1	4563
13:02:06	55.80	55.90	55.80	-0.60	1	4562
13:02:01	55.80	55.90	55.90	-0.50	7	4561
13:01:50	55.80	55.90	55.80	-0.60	7	4554
13:01:42	55.80	55.90	55.80	-0.60	1	4547
13:01:15	55.80	55.90	55.90	-0.50	1	4546
13:01:01	55.80	55.90	55.90	-0.50	8	4545
13:00:44	55.80	55.90	55.80	-0.60	1	4537
13:00:16	55.80	55.90	55.80	-0.60	1	4536
13:00:06	55.80	55.90	55.90	-0.50	1	4535
13:00:01	55.80	55.90	55.90	-0.50	8	4534
12:59:57	55.80	55.90	55.90	-0.50	1	4526
12:59:26	55.80	55.90	55.90	-0.50	1	4525
12:59:02	55.80	55.90	55.80	-0.60	3	4524
12:59:01	55.80	55.90	55.90	-0.50	8	4521
12:58:50	55.80	55.90	55.80	-0.60	1	4513
12:58:07	55.80	55.90	55.80	-0.60	3	4512
12:58:01	55.80	55.90	55.90	-0.50	1	4509
12:58:01	55.80	55.90	55.90	-0.50	8	4508
12:57:18	55.80	55.90	55.90	-0.50	1	4500
12:57:01	55.80	56.00	56.00	-0.40	8	4499
12:56:41	55.70	56.00	55.70	-0.70	3	4491
12:56:41	55.70	55.90	55.90	-0.50	6	4488
12:56:40	55.70	55.90	55.90	-0.50	5	4482
12:56:40	55.70	55.80	55.80	-0.60	32	4477
12:56:38	55.70	55.80	55.80	-0.60	3	4445
12:56:24	55.70	55.80	55.80	-0.60	1	4442
12:56:12	55.70	55.80	55.80	-0.60	2	4441
12:56:01	55.70	55.80	55.80	-0.60	8	4439
12:55:59	55.70	55.80	55.80	-0.60	1	4431
12:55:37	55.70	55.80	55.80	-0.60	1	4430
12:55:18	55.70	55.80	55.70	-0.70	1	4429
12:55:15	55.70	55.80	55.80	-0.60	1	4428
12:55:01	55.70	55.80	55.80	-0.60	8	4427
12:54:22	55.70	55.80	55.70	-0.70	1	4419
12:54:01	55.70	55.80	55.80	-0.60	8	4418
12:53:26	55.70	55.80	55.70	-0.70	1	4410
12:53:17	55.70	55.80	55.80	-0.60	1	4409
12:53:01	55.70	55.80	55.70	-0.70	3	4408
12:53:01	55.70	55.80	55.80	-0.60	8	4405
12:52:32	55.70	55.80	55.70	-0.70	1	4397
12:52:01	55.70	55.80	55.80	-0.60	8	4396
12:51:37	55.70	55.80	55.80	-0.60	1	4388
12:51:15	55.70	55.80	55.70	-0.70	1	4387
12:51:01	55.70	55.80	55.80	-0.60	8	4386
12:50:58	55.70	55.80	55.70	-0.70	1	4378
12:50:53	55.70	55.80	55.70	-0.70	1	4377
12:50:39	55.70	55.80	55.70	-0.70	1	4376
12:50:01	55.70	55.80	55.80	-0.60	8	4375
12:49:45	55.70	55.80	55.70	-0.70	9	4367
12:49:27	55.70	55.80	55.70	-0.70	6	4358
12:49:01	55.70	55.80	55.80	-0.60	8	4352
12:48:47	55.70	55.80	55.70	-0.70	1	4344
12:48:47	55.70	55.80	55.80	-0.60	1	4343
12:48:33	55.70	55.80	55.80	-0.60	10	4342
12:48:06	55.70	55.80	55.70	-0.70	1	4332
12:48:05	55.70	55.80	55.80	-0.60	1	4331
12:48:02	55.70	55.80	55.80	-0.60	1	4330
12:48:02	55.70	55.80	55.80	-0.60	4	4329
12:48:01	55.70	55.80	55.80	-0.60	8	4325
12:47:56	55.70	55.80	55.80	-0.60	1	4317
12:47:51	55.70	55.80	55.80	-0.60	1	4316
12:47:01	55.70	55.80	55.80	-0.60	8	4315
12:46:48	55.70	55.80	55.80	-0.60	1	4307
12:46:01	55.70	55.80	55.80	-0.60	8	4306
12:45:56	55.70	55.80	55.70	-0.70	7	4298
12:45:17	55.70	55.80	55.80	-0.60	1	4291
12:45:01	55.70	55.80	55.80	-0.60	8	4290
12:44:44	55.70	55.80	55.80	-0.60	3	4282
12:44:44	55.70	55.80	55.80	-0.60	1	4279
12:44:43	55.70	55.80	55.80	-0.60	2	4278
12:44:29	55.70	55.80	55.80	-0.60	2	4276
12:44:23	55.70	55.80	55.70	-0.70	1	4274
12:44:10	55.70	55.80	55.80	-0.60	1	4273
12:44:01	55.70	55.80	55.80	-0.60	8	4272
12:43:37	55.70	55.80	55.80	-0.60	1	4264
12:43:01	55.70	55.80	55.80	-0.60	8	4263
12:42:52	55.70	55.80	55.70	-0.70	1	4255
12:42:28	55.70	55.80	55.80	-0.60	1	4254
12:42:28	55.70	55.80	55.80	-0.60	1	4253
12:42:22	55.70	55.80	55.80	-0.60	1	4252
12:42:03	55.60	55.80	55.80	-0.60	8	4251
12:41:44	55.60	55.70	55.70	-0.70	2	4243
12:41:44	55.60	55.70	55.70	-0.70	6	4241
12:41:29	55.60	55.80	55.80	-0.60	1	4235
12:41:10	55.80	55.90	55.80	-0.60	20	4234
12:41:06	55.80	55.90	55.90	-0.50	4	4214
12:41:06	55.90	56.00	55.90	-0.50	1	4210
12:41:06	55.80	55.90	55.90	-0.50	1	4209
12:41:06	55.80	55.90	55.90	-0.50	27	4208
12:41:06	55.80	55.90	55.80	-0.60	21	4181
12:41:06	55.80	55.90	55.80	-0.60	1	4160
12:41:06	55.80	55.90	55.80	-0.60	11	4159
12:41:06	55.80	55.90	55.80	-0.60	2	4148
12:41:06	55.80	55.90	55.80	-0.60	17	4146
12:41:06	55.80	55.90	55.80	-0.60	1	4129
12:41:05	55.70	55.80	55.80	-0.60	5	4128
12:41:05	55.70	55.80	55.70	-0.70	1	4123
12:41:05	55.60	55.70	55.70	-0.70	16	4122
12:41:05	55.50	55.60	55.60	-0.80	153	4106
12:41:05	55.50	55.60	55.60	-0.80	3	3953
12:41:02	55.50	55.60	55.60	-0.80	8	3950
12:40:33	55.50	55.60	55.60	-0.80	2	3942
12:40:09	55.50	55.60	55.60	-0.80	2	3940
12:40:01	55.50	55.60	55.60	-0.80	8	3938
12:39:38	55.50	55.60	55.50	-0.90	3	3930
12:39:37	55.50	55.60	55.60	-0.80	1	3927
12:39:05	55.50	55.60	55.60	-0.80	3	3926
12:39:01	55.50	55.60	55.60	-0.80	8	3923
12:38:53	55.50	55.60	55.60	-0.80	1	3915
12:38:38	55.50	55.60	55.60	-0.80	1	3914
12:38:38	55.50	55.60	55.60	-0.80	1	3913
12:38:27	55.50	55.60	55.60	-0.80	1	3912
12:38:12	55.50	55.60	55.60	-0.80	2	3911
12:38:00	55.50	55.60	55.60	-0.80	8	3909
12:38:00	55.50	55.60	55.60	-0.80	1	3901
12:37:55	55.50	55.60	55.50	-0.90	1	3900
12:37:48	55.50	55.60	55.60	-0.80	1	3899
12:37:41	55.50	55.60	55.60	-0.80	2	3898
12:37:39	55.50	55.60	55.50	-0.90	2	3896
12:37:18	55.50	55.60	55.60	-0.80	1	3894
12:37:14	55.50	55.60	55.50	-0.90	1	3893
12:36:56	55.50	55.60	55.50	-0.90	1	3892
12:36:48	55.50	55.60	55.50	-0.90	2	3891
12:36:29	55.50	55.60	55.60	-0.80	4	3889
12:36:28	55.50	55.60	55.50	-0.90	1	3885
12:36:28	55.50	55.60	55.60	-0.80	3	3884
12:36:13	55.50	55.60	55.60	-0.80	2	3881
12:35:46	55.50	55.60	55.60	-0.80	4	3879
12:35:46	55.50	55.60	55.60	-0.80	1	3875
12:35:45	55.50	55.60	55.50	-0.90	2	3874
12:35:01	55.50	55.60	55.50	-0.90	1	3872
12:34:53	55.50	55.60	55.50	-0.90	1	3871
12:34:47	55.50	55.60	55.50	-0.90	2	3870
12:34:39	55.50	55.60	55.60	-0.80	2	3868
12:34:37	55.50	55.60	55.50	-0.90	2	3866
12:34:26	55.50	55.60	55.60	-0.80	1	3864
12:34:22	55.50	55.60	55.60	-0.80	2	3863
12:34:20	55.50	55.60	55.50	-0.90	1	3861
12:34:14	55.50	55.60	55.50	-0.90	2	3860
12:34:06	55.50	55.60	55.60	-0.80	1	3858
12:34:04	55.50	55.60	55.50	-0.90	1	3857
12:34:03	55.50	55.60	55.50	-0.90	1	3856
12:33:58	55.50	55.60	55.60	-0.80	1	3855
12:33:52	55.50	55.60	55.50	-0.90	1	3854
12:33:51	55.50	55.60	55.60	-0.80	2	3853
12:33:49	55.50	55.60	55.50	-0.90	1	3851
12:33:48	55.50	55.60	55.50	-0.90	4	3850
12:33:32	55.50	55.60	55.50	-0.90	1	3846
12:33:09	55.50	55.60	55.60	-0.80	1	3845
12:33:09	55.50	55.60	55.50	-0.90	2	3844
12:32:35	55.50	55.60	55.50	-0.90	2	3842
12:32:27	55.50	55.60	55.50	-0.90	1	3840
12:32:13	55.50	55.60	55.60	-0.80	2	3839
12:32:02	55.50	55.60	55.60	-0.80	1	3837
12:31:54	55.50	55.60	55.60	-0.80	10	3836
12:31:33	55.50	55.60	55.50	-0.90	2	3826
12:31:00	55.50	55.60	55.60	-0.80	1	3824
12:30:49	55.50	55.60	55.60	-0.80	1	3823
12:30:48	55.50	55.60	55.60	-0.80	3	3822
12:30:40	55.50	55.60	55.50	-0.90	1	3819
12:30:31	55.50	55.60	55.60	-0.80	1	3818
12:30:16	55.50	55.60	55.50	-0.90	1	3817
12:28:58	55.50	55.60	55.60	-0.80	1	3816
12:28:52	55.50	55.60	55.60	-0.80	1	3815
12:28:50	55.50	55.60	55.50	-0.90	1	3814
12:28:47	55.50	55.60	55.60	-0.80	1	3813
12:28:39	55.50	55.60	55.50	-0.90	1	3812
12:28:25	55.50	55.60	55.50	-0.90	1	3811
12:28:23	55.50	55.60	55.60	-0.80	5	3810
12:28:00	55.50	55.60	55.50	-0.90	1	3805
12:27:52	55.50	55.60	55.60	-0.80	1	3804
12:27:29	55.50	55.60	55.50	-0.90	2	3803
12:27:06	55.50	55.60	55.60	-0.80	1	3801
12:27:04	55.50	55.60	55.50	-0.90	2	3800
12:26:44	55.50	55.60	55.50	-0.90	1	3798
12:26:21	55.50	55.60	55.50	-0.90	3	3797
12:26:18	55.50	55.60	55.50	-0.90	1	3794
12:26:00	55.50	55.60	55.50	-0.90	2	3793
12:25:28	55.50	55.60	55.50	-0.90	1	3791
12:25:10	55.50	55.60	55.50	-0.90	2	3790
12:25:10	55.50	55.60	55.50	-0.90	8	3788
12:25:02	55.50	55.60	55.50	-0.90	2	3780
12:24:12	55.50	55.60	55.60	-0.80	1	3778
12:24:07	55.50	55.60	55.50	-0.90	2	3777
12:24:05	55.50	55.60	55.50	-0.90	2	3775
12:23:59	55.50	55.60	55.50	-0.90	1	3773
12:23:41	55.50	55.60	55.50	-0.90	2	3772
12:23:09	55.50	55.60	55.50	-0.90	2	3770
12:23:03	55.50	55.60	55.50	-0.90	1	3768
12:22:36	55.50	55.60	55.50	-0.90	2	3767
12:22:13	55.50	55.60	55.50	-0.90	2	3765
12:21:42	55.50	55.60	55.50	-0.90	2	3763
12:21:17	55.50	55.60	55.50	-0.90	2	3761
12:20:47	55.50	55.60	55.50	-0.90	2	3759
12:20:23	55.50	55.60	55.60	-0.80	1	3757
12:20:18	55.50	55.60	55.50	-0.90	20	3756
12:20:17	55.50	55.60	55.50	-0.90	2	3736
12:20:14	55.50	55.60	55.50	-0.90	2	3734
12:20:00	55.50	55.60	55.50	-0.90	1	3732
12:19:47	55.50	55.60	55.50	-0.90	2	3731
12:19:11	55.50	55.60	55.50	-0.90	2	3729
12:19:01	55.50	55.60	55.60	-0.80	10	3727
12:18:39	55.50	55.60	55.50	-0.90	2	3717
12:17:37	55.50	55.60	55.50	-0.90	2	3715
12:17:36	55.50	55.60	55.50	-0.90	2	3713
12:16:46	55.50	55.60	55.50	-0.90	1	3711
12:16:38	55.50	55.60	55.50	-0.90	2	3710
12:16:36	55.50	55.60	55.50	-0.90	1	3708
12:15:18	55.50	55.60	55.50	-0.90	1	3707
12:15:05	55.50	55.60	55.60	-0.80	1	3706
12:14:32	55.50	55.60	55.50	-0.90	1	3705
12:13:34	55.50	55.60	55.60	-0.80	4	3704
12:13:34	55.50	55.60	55.60	-0.80	1	3700
12:13:29	55.50	55.60	55.60	-0.80	2	3699
12:13:22	55.50	55.60	55.50	-0.90	2	3697
12:12:43	55.50	55.60	55.60	-0.80	1	3695
12:12:41	55.50	55.60	55.50	-0.90	1	3694
12:12:16	55.50	55.60	55.50	-0.90	2	3693
12:11:17	55.50	55.60	55.50	-0.90	1	3691
12:11:03	55.50	55.60	55.60	-0.80	4	3690
12:10:24	55.50	55.60	55.50	-0.90	2	3686
12:10:22	55.50	55.60	55.60	-0.80	1	3684
12:09:20	55.50	55.60	55.60	-0.80	1	3683
12:08:57	55.50	55.60	55.50	-0.90	2	3682
12:08:56	55.50	55.60	55.60	-0.80	2	3680
12:08:05	55.50	55.60	55.60	-0.80	1	3678
12:07:46	55.50	55.60	55.50	-0.90	1	3677
12:07:15	55.50	55.60	55.50	-0.90	6	3676
12:02:37	55.50	55.60	55.60	-0.80	1	3670
12:02:34	55.50	55.60	55.60	-0.80	1	3669
12:02:18	55.50	55.60	55.60	-0.80	1	3668
12:01:16	55.50	55.60	55.50	-0.90	5	3667
12:00:55	55.50	55.60	55.50	-0.90	1	3662
11:58:23	55.50	55.60	55.50	-0.90	1	3661
11:57:52	55.50	55.60	55.60	-0.80	1	3660
11:57:36	55.50	55.60	55.60	-0.80	1	3659
11:57:19	55.50	55.60	55.50	-0.90	1	3658
11:56:59	55.50	55.60	55.60	-0.80	1	3657
11:55:40	55.50	55.60	55.60	-0.80	1	3656
11:55:11	55.50	55.60	55.50	-0.90	3	3655
11:55:09	55.50	55.60	55.50	-0.90	1	3652
11:54:31	55.50	55.60	55.60	-0.80	1	3651
11:54:13	55.50	55.60	55.50	-0.90	1	3650
11:52:33	55.50	55.60	55.50	-0.90	1	3649
11:52:33	55.50	55.60	55.50	-0.90	4	3648
11:52:18	55.50	55.60	55.60	-0.80	1	3644
11:51:29	55.50	55.60	55.60	-0.80	1	3643
11:50:23	55.50	55.60	55.60	-0.80	1	3642
11:49:47	55.50	55.60	55.60	-0.80	1	3641
11:49:32	55.50	55.60	55.60	-0.80	1	3640
11:49:15	55.50	55.60	55.60	-0.80	1	3639
11:48:13	55.50	55.60	55.60	-0.80	1	3638
11:47:34	55.50	55.60	55.60	-0.80	1	3637
11:46:13	55.50	55.60	55.60	-0.80	1	3636
11:46:12	55.50	55.60	55.60	-0.80	1	3635
11:45:49	55.50	55.60	55.60	-0.80	1	3634
11:44:40	55.50	55.60	55.50	-0.90	1	3633
11:44:40	55.50	55.60	55.50	-0.90	1	3632
11:44:30	55.50	55.60	55.60	-0.80	1	3631
11:44:04	55.50	55.60	55.60	-0.80	5	3630
11:42:41	55.50	55.60	55.60	-0.80	1	3625
11:42:36	55.50	55.60	55.60	-0.80	2	3624
11:41:34	55.50	55.60	55.50	-0.90	1	3622
11:39:59	55.50	55.60	55.60	-0.80	1	3621
11:39:49	55.50	55.60	55.50	-0.90	1	3620
11:39:04	55.50	55.60	55.60	-0.80	1	3619
11:38:22	55.50	55.60	55.50	-0.90	1	3618
11:36:04	55.50	55.60	55.50	-0.90	1	3617
11:35:46	55.50	55.60	55.50	-0.90	7	3616
11:35:06	55.50	55.60	55.60	-0.80	2	3609
11:34:05	55.50	55.60	55.60	-0.80	4	3607
11:33:00	55.50	55.60	55.60	-0.80	2	3603
11:32:36	55.50	55.60	55.60	-0.80	1	3601
11:31:56	55.50	55.60	55.60	-0.80	1	3600
11:31:42	55.50	55.60	55.50	-0.90	1	3599
11:31:29	55.50	55.60	55.60	-0.80	1	3598
11:29:01	55.50	55.60	55.60	-0.80	1	3597
11:28:10	55.50	55.60	55.60	-0.80	1	3596
11:28:01	55.50	55.60	55.60	-0.80	1	3595
11:27:50	55.50	55.60	55.60	-0.80	1	3594
11:27:45	55.50	55.60	55.60	-0.80	1	3593
11:27:12	55.50	55.60	55.50	-0.90	2	3592
11:25:45	55.50	55.60	55.50	-0.90	5	3590
11:25:34	55.50	55.60	55.50	-0.90	1	3585
11:25:28	55.50	55.60	55.50	-0.90	3	3584
11:24:42	55.50	55.60	55.60	-0.80	1	3581
11:24:05	55.50	55.60	55.60	-0.80	1	3580
11:23:43	55.50	55.60	55.60	-0.80	1	3579
11:22:30	55.50	55.60	55.50	-0.90	2	3578
11:22:22	55.50	55.60	55.60	-0.80	5	3576
11:20:43	55.50	55.60	55.60	-0.80	1	3571
11:20:41	55.50	55.60	55.60	-0.80	30	3570
11:19:06	55.50	55.60	55.60	-0.80	1	3540
11:18:14	55.50	55.60	55.60	-0.80	1	3539
11:17:47	55.40	55.50	55.50	-0.90	1	3538
11:17:45	55.40	55.50	55.50	-0.90	1	3537
11:17:45	55.40	55.50	55.50	-0.90	1	3536
11:17:35	55.40	55.50	55.50	-0.90	1	3535
11:17:35	55.40	55.50	55.50	-0.90	1	3534
11:17:35	55.40	55.50	55.50	-0.90	1	3533
11:17:02	55.40	55.60	55.60	-0.80	12	3532
11:17:01	55.40	55.50	55.50	-0.90	1	3520
11:17:01	55.40	55.50	55.50	-0.90	24	3519
11:17:01	55.40	55.50	55.50	-0.90	200	3495
11:16:06	55.40	55.50	55.40	-1.00	2	3295
11:16:04	55.40	55.50	55.50	-0.90	1	3293
11:15:59	55.40	55.50	55.40	-1.00	2	3292
11:15:51	55.40	55.50	55.40	-1.00	1	3290
11:15:47	55.40	55.50	55.50	-0.90	2	3289
11:15:30	55.40	55.50	55.40	-1.00	8	3287
11:15:03	55.40	55.50	55.40	-1.00	2	3279
11:14:59	55.40	55.50	55.40	-1.00	2	3277
11:14:54	55.40	55.50	55.50	-0.90	1	3275
11:14:42	55.40	55.50	55.50	-0.90	2	3274
11:14:40	55.40	55.50	55.40	-1.00	9	3272
11:14:20	55.40	55.50	55.50	-0.90	4	3263
11:14:00	55.40	55.50	55.40	-1.00	2	3259
11:13:58	55.40	55.50	55.40	-1.00	2	3257
11:13:42	55.40	55.50	55.40	-1.00	4	3255
11:13:29	55.40	55.50	55.40	-1.00	1	3251
11:13:29	55.40	55.50	55.40	-1.00	1	3250
11:12:54	55.40	55.50	55.40	-1.00	2	3249
11:11:59	55.40	55.50	55.50	-0.90	1	3247
11:11:53	55.40	55.50	55.40	-1.00	2	3246
11:11:41	55.40	55.50	55.40	-1.00	2	3244
11:11:30	55.40	55.50	55.40	-1.00	4	3242
11:11:05	55.40	55.50	55.40	-1.00	2	3238
11:11:03	55.40	55.50	55.50	-0.90	2	3236
11:10:49	55.40	55.50	55.40	-1.00	2	3234
11:10:43	55.40	55.50	55.40	-1.00	2	3232
11:10:27	55.40	55.50	55.50	-0.90	3	3230
11:10:26	55.40	55.50	55.50	-0.90	2	3227
11:10:23	55.40	55.50	55.40	-1.00	8	3225
11:10:00	55.40	55.50	55.50	-0.90	10	3217
11:10:00	55.40	55.50	55.50	-0.90	3	3207
11:10:00	55.40	55.60	55.40	-1.00	4	3204
11:10:00	55.50	55.60	55.50	-0.90	41	3200
11:10:00	55.50	55.60	55.50	-0.90	11	3159
11:10:00	55.50	55.60	55.50	-0.90	43	3148
11:09:59	55.50	55.60	55.50	-0.90	6	3105
11:09:56	55.50	55.60	55.50	-0.90	4	3099
11:09:55	55.50	55.60	55.50	-0.90	2	3095
11:09:51	55.50	55.60	55.50	-0.90	3	3093
11:09:45	55.50	55.60	55.50	-0.90	2	3090
11:09:44	55.50	55.60	55.50	-0.90	2	3088
11:09:32	55.50	55.60	55.50	-0.90	2	3086
11:09:32	55.50	55.60	55.50	-0.90	2	3084
11:09:26	55.50	55.60	55.50	-0.90	1	3082
11:09:22	55.50	55.60	55.50	-0.90	2	3081
11:09:08	55.50	55.60	55.50	-0.90	1	3079
11:09:05	55.50	55.60	55.50	-0.90	10	3078
11:08:55	55.50	55.60	55.50	-0.90	2	3068
11:08:33	55.50	55.60	55.50	-0.90	2	3066
11:08:32	55.50	55.60	55.50	-0.90	2	3064
11:08:23	55.50	55.60	55.50	-0.90	2	3062
11:08:22	55.50	55.60	55.50	-0.90	2	3060
11:07:55	55.50	55.60	55.50	-0.90	4	3058
11:07:46	55.50	55.60	55.60	-0.80	1	3054
11:07:35	55.50	55.60	55.50	-0.90	6	3053
11:07:34	55.50	55.60	55.50	-0.90	19	3047
11:07:25	55.50	55.60	55.50	-0.90	2	3028
11:07:21	55.50	55.60	55.60	-0.80	1	3026
11:07:17	55.50	55.60	55.50	-0.90	2	3025
11:07:14	55.50	55.60	55.60	-0.80	2	3023
11:07:12	55.50	55.60	55.60	-0.80	1	3021
11:07:07	55.50	55.60	55.50	-0.90	2	3020
11:07:06	55.50	55.60	55.60	-0.80	1	3018
11:06:55	55.50	55.60	55.50	-0.90	1	3017
11:06:49	55.50	55.60	55.60	-0.80	1	3016
11:06:49	55.50	55.60	55.50	-0.90	1	3015
11:06:45	55.50	55.60	55.50	-0.90	1	3014
11:06:16	55.50	55.60	55.50	-0.90	2	3013
11:05:52	55.50	55.60	55.50	-0.90	2	3011
11:05:40	55.50	55.60	55.60	-0.80	1	3009
11:05:32	55.50	55.60	55.50	-0.90	9	3008
11:05:32	55.50	55.60	55.50	-0.90	5	2999
11:05:23	55.50	55.60	55.50	-0.90	1	2994
11:05:20	55.50	55.60	55.50	-0.90	1	2993
11:05:08	55.50	55.60	55.50	-0.90	3	2992
11:04:54	55.50	55.60	55.50	-0.90	2	2989
11:04:48	55.50	55.60	55.50	-0.90	1	2987
11:04:47	55.50	55.60	55.60	-0.80	6	2986
11:04:47	55.50	55.60	55.50	-0.90	40	2980
11:04:39	55.50	55.60	55.50	-0.90	1	2940
11:04:20	55.50	55.60	55.50	-0.90	4	2939
11:03:46	55.50	55.60	55.50	-0.90	2	2935
11:03:44	55.50	55.60	55.50	-0.90	1	2933
11:03:33	55.50	55.60	55.50	-0.90	7	2932
11:03:27	55.50	55.60	55.50	-0.90	2	2925
11:02:33	55.50	55.60	55.50	-0.90	2	2923
11:02:13	55.50	55.60	55.50	-0.90	2	2921
11:02:12	55.50	55.60	55.60	-0.80	1	2919
11:01:49	55.50	55.60	55.50	-0.90	1	2918
11:01:15	55.50	55.60	55.50	-0.90	1	2917
10:59:54	55.50	55.60	55.50	-0.90	1	2916
10:59:45	55.50	55.60	55.50	-0.90	1	2915
10:59:40	55.50	55.60	55.50	-0.90	6	2914
10:58:45	55.50	55.60	55.50	-0.90	3	2908
10:58:42	55.50	55.60	55.50	-0.90	3	2905
10:58:24	55.50	55.60	55.50	-0.90	1	2902
10:58:19	55.50	55.60	55.50	-0.90	1	2901
10:58:03	55.50	55.60	55.60	-0.80	1	2900
10:57:48	55.50	55.60	55.50	-0.90	2	2899
10:57:45	55.50	55.60	55.50	-0.90	2	2897
10:57:04	55.50	55.60	55.50	-0.90	1	2895
10:56:15	55.50	55.60	55.50	-0.90	1	2894
10:56:07	55.50	55.60	55.60	-0.80	1	2893
10:55:46	55.50	55.60	55.60	-0.80	1	2892
10:54:17	55.50	55.60	55.60	-0.80	2	2891
10:54:07	55.50	55.60	55.50	-0.90	1	2889
10:54:01	55.60	55.70	55.60	-0.80	59	2888
10:54:01	55.60	55.70	55.60	-0.80	2	2829
10:54:01	55.60	55.70	55.60	-0.80	2	2827
10:54:01	55.60	55.70	55.60	-0.80	30	2825
10:54:01	55.60	55.70	55.60	-0.80	1	2795
10:53:16	55.60	55.70	55.70	-0.70	1	2794
10:52:49	55.60	55.70	55.60	-0.80	1	2793
10:52:14	55.60	55.70	55.60	-0.80	1	2792
10:51:30	55.60	55.70	55.60	-0.80	3	2791
10:51:28	55.60	55.70	55.70	-0.70	5	2788
10:51:25	55.60	55.70	55.70	-0.70	1	2783
10:50:51	55.60	55.70	55.70	-0.70	1	2782
10:50:23	55.60	55.70	55.60	-0.80	1	2781
10:50:17	55.60	55.70	55.60	-0.80	1	2780
10:49:52	55.60	55.70	55.60	-0.80	3	2779
10:49:35	55.60	55.70	55.60	-0.80	1	2776
10:49:16	55.60	55.70	55.70	-0.70	2	2775
10:49:03	55.60	55.70	55.70	-0.70	1	2773
10:47:52	55.60	55.70	55.60	-0.80	1	2772
10:47:27	55.60	55.70	55.60	-0.80	2	2771
10:46:06	55.60	55.70	55.60	-0.80	1	2769
10:45:47	55.60	55.70	55.60	-0.80	5	2768
10:45:44	55.60	55.70	55.60	-0.80	1	2763
10:44:42	55.60	55.70	55.70	-0.70	2	2762
10:44:23	55.60	55.70	55.70	-0.70	2	2760
10:43:15	55.60	55.70	55.60	-0.80	1	2758
10:42:34	55.60	55.70	55.60	-0.80	9	2757
10:42:34	55.60	55.70	55.60	-0.80	4	2748
10:42:33	55.60	55.70	55.60	-0.80	4	2744
10:42:04	55.60	55.70	55.60	-0.80	2	2740
10:41:48	55.60	55.70	55.70	-0.70	1	2738
10:41:36	55.60	55.70	55.70	-0.70	1	2737
10:41:27	55.60	55.70	55.60	-0.80	1	2736
10:41:19	55.60	55.70	55.60	-0.80	1	2735
10:40:32	55.60	55.70	55.70	-0.70	1	2734
10:40:04	55.60	55.70	55.70	-0.70	1	2733
10:40:02	55.60	55.70	55.70	-0.70	1	2732
10:39:59	55.60	55.70	55.60	-0.80	2	2731
10:39:37	55.60	55.70	55.70	-0.70	2	2729
10:38:31	55.60	55.70	55.70	-0.70	8	2727
10:37:57	55.60	55.70	55.70	-0.70	1	2719
10:37:38	55.60	55.70	55.70	-0.70	1	2718
10:37:34	55.60	55.70	55.70	-0.70	1	2717
10:37:29	55.60	55.70	55.70	-0.70	2	2716
10:37:07	55.60	55.70	55.60	-0.80	1	2714
10:35:29	55.60	55.70	55.70	-0.70	2	2713
10:35:29	55.60	55.70	55.60	-0.80	2	2711
10:34:42	55.60	55.70	55.70	-0.70	1	2709
10:34:42	55.60	55.70	55.70	-0.70	1	2708
10:34:30	55.60	55.70	55.70	-0.70	1	2707
10:34:28	55.60	55.70	55.70	-0.70	1	2706
10:33:43	55.60	55.70	55.70	-0.70	1	2705
10:33:24	55.60	55.70	55.70	-0.70	1	2704
10:32:59	55.60	55.70	55.70	-0.70	2	2703
10:32:55	55.60	55.70	55.70	-0.70	1	2701
10:32:52	55.60	55.70	55.70	-0.70	1	2700
10:32:43	55.60	55.70	55.70	-0.70	1	2699
10:32:39	55.60	55.70	55.70	-0.70	1	2698
10:32:39	55.60	55.70	55.70	-0.70	1	2697
10:32:31	55.60	55.70	55.70	-0.70	1	2696
10:31:33	55.60	55.70	55.70	-0.70	1	2695
10:30:41	55.60	55.70	55.70	-0.70	5	2694
10:30:32	55.60	55.70	55.70	-0.70	1	2689
10:30:32	55.60	55.70	55.70	-0.70	5	2688
10:30:24	55.60	55.70	55.70	-0.70	5	2683
10:30:11	55.60	55.70	55.70	-0.70	1	2678
10:29:42	55.60	55.70	55.70	-0.70	2	2677
10:29:41	55.60	55.70	55.60	-0.80	1	2675
10:29:37	55.60	55.70	55.70	-0.70	1	2674
10:29:36	55.60	55.70	55.70	-0.70	1	2673
10:29:19	55.60	55.70	55.70	-0.70	3	2672
10:29:07	55.60	55.70	55.70	-0.70	1	2669
10:28:35	55.60	55.70	55.70	-0.70	1	2668
10:28:16	55.60	55.70	55.70	-0.70	2	2667
10:28:06	55.60	55.70	55.60	-0.80	7	2665
10:27:57	55.60	55.70	55.70	-0.70	4	2658
10:27:53	55.60	55.70	55.70	-0.70	2	2654
10:27:48	55.60	55.70	55.70	-0.70	1	2652
10:27:39	55.60	55.70	55.70	-0.70	2	2651
10:27:36	55.60	55.70	55.70	-0.70	1	2649
10:27:31	55.60	55.70	55.70	-0.70	2	2648
10:27:29	55.60	55.70	55.70	-0.70	1	2646
10:27:27	55.60	55.70	55.70	-0.70	2	2645
10:26:37	55.60	55.70	55.70	-0.70	1	2643
10:26:33	55.60	55.70	55.70	-0.70	1	2642
10:26:31	55.60	55.70	55.70	-0.70	1	2641
10:26:31	55.60	55.70	55.70	-0.70	1	2640
10:26:29	55.60	55.70	55.70	-0.70	10	2639
10:26:29	55.60	55.70	55.60	-0.80	2	2629
10:26:29	55.50	55.60	55.60	-0.80	49	2627
10:26:29	55.50	55.60	55.60	-0.80	18	2578
10:26:29	55.50	55.60	55.60	-0.80	6	2560
10:26:29	55.50	55.60	55.60	-0.80	197	2554
10:26:28	55.50	55.60	55.60	-0.80	2	2357
10:25:48	55.50	55.60	55.50	-0.90	1	2355
10:25:25	55.50	55.60	55.60	-0.80	1	2354
10:25:01	55.50	55.60	55.50	-0.90	2	2353
10:24:51	55.50	55.60	55.60	-0.80	1	2351
10:24:24	55.50	55.60	55.60	-0.80	1	2350
10:23:50	55.50	55.60	55.60	-0.80	2	2349
10:23:37	55.50	55.60	55.50	-0.90	2	2347
10:22:56	55.50	55.60	55.50	-0.90	1	2345
10:22:35	55.50	55.60	55.60	-0.80	1	2344
10:22:18	55.50	55.60	55.50	-0.90	2	2343
10:21:27	55.50	55.60	55.60	-0.80	1	2341
10:21:27	55.50	55.60	55.50	-0.90	1	2340
10:20:48	55.50	55.60	55.50	-0.90	1	2339
10:20:46	55.50	55.60	55.50	-0.90	1	2338
10:20:35	55.50	55.60	55.50	-0.90	1	2337
10:19:41	55.50	55.60	55.60	-0.80	1	2336
10:19:19	55.50	55.60	55.60	-0.80	1	2335
10:19:15	55.50	55.60	55.60	-0.80	1	2334
10:19:06	55.50	55.60	55.60	-0.80	1	2333
10:19:01	55.50	55.60	55.50	-0.90	1	2332
10:18:17	55.50	55.60	55.50	-0.90	2	2331
10:18:05	55.50	55.60	55.50	-0.90	5	2329
10:17:50	55.50	55.60	55.50	-0.90	2	2324
10:17:47	55.50	55.60	55.50	-0.90	4	2322
10:17:41	55.50	55.60	55.50	-0.90	1	2318
10:17:04	55.50	55.60	55.50	-0.90	2	2317
10:17:04	55.50	55.60	55.50	-0.90	9	2315
10:17:04	55.50	55.60	55.50	-0.90	1	2306
10:17:02	55.50	55.60	55.50	-0.90	8	2305
10:17:02	55.50	55.60	55.60	-0.80	2	2297
10:16:56	55.50	55.60	55.50	-0.90	5	2295
10:16:56	55.50	55.60	55.50	-0.90	5	2290
10:16:54	55.50	55.60	55.50	-0.90	3	2285
10:16:42	55.50	55.60	55.50	-0.90	1	2282
10:16:41	55.50	55.60	55.50	-0.90	1	2281
10:16:41	55.50	55.60	55.50	-0.90	1	2280
10:16:40	55.50	55.60	55.50	-0.90	1	2279
10:16:39	55.50	55.60	55.50	-0.90	2	2278
10:16:38	55.50	55.60	55.50	-0.90	3	2276
10:16:38	55.50	55.60	55.50	-0.90	3	2273
10:16:38	55.50	55.60	55.50	-0.90	17	2270
10:16:38	55.50	55.60	55.50	-0.90	2	2253
10:16:38	55.50	55.60	55.50	-0.90	3	2251
10:16:37	55.50	55.60	55.50	-0.90	8	2248
10:16:37	55.50	55.60	55.50	-0.90	8	2240
10:16:37	55.50	55.60	55.60	-0.80	5	2232
10:16:37	55.50	55.60	55.50	-0.90	3	2227
10:16:36	55.50	55.60	55.50	-0.90	4	2224
10:16:36	55.50	55.60	55.50	-0.90	1	2220
10:16:36	55.50	55.60	55.50	-0.90	5	2219
10:16:36	55.50	55.60	55.50	-0.90	8	2214
10:16:31	55.50	55.60	55.50	-0.90	4	2206
10:16:23	55.50	55.60	55.60	-0.80	1	2202
10:16:18	55.50	55.60	55.60	-0.80	1	2201
10:15:26	55.50	55.60	55.50	-0.90	1	2200
10:15:25	55.50	55.60	55.50	-0.90	1	2199
10:15:00	55.50	55.60	55.60	-0.80	2	2198
10:14:47	55.50	55.60	55.60	-0.80	1	2196
10:13:39	55.50	55.60	55.60	-0.80	1	2195
10:13:38	55.50	55.60	55.50	-0.90	5	2194
10:13:38	55.50	55.60	55.50	-0.90	8	2189
10:13:38	55.50	55.60	55.50	-0.90	8	2181
10:13:33	55.50	55.60	55.60	-0.80	1	2173
10:12:45	55.50	55.60	55.50	-0.90	1	2172
10:12:06	55.50	55.60	55.60	-0.80	1	2171
10:12:02	55.50	55.60	55.60	-0.80	2	2170
10:12:01	55.50	55.60	55.50	-0.90	3	2168
10:12:01	55.50	55.60	55.50	-0.90	8	2165
10:12:00	55.50	55.60	55.60	-0.80	2	2157
10:11:54	55.50	55.60	55.50	-0.90	2	2155
10:11:08	55.50	55.60	55.50	-0.90	1	2153
10:10:51	55.50	55.60	55.50	-0.90	2	2152
10:10:45	55.50	55.60	55.50	-0.90	1	2150
10:10:28	55.50	55.60	55.60	-0.80	1	2149
10:10:25	55.50	55.60	55.50	-0.90	1	2148
10:09:48	55.50	55.60	55.60	-0.80	10	2147
10:09:48	55.50	55.60	55.60	-0.80	4	2137
10:09:44	55.50	55.60	55.60	-0.80	1	2133
10:09:39	55.50	55.60	55.60	-0.80	10	2132
10:09:24	55.50	55.60	55.50	-0.90	1	2122
10:09:18	55.50	55.60	55.50	-0.90	2	2121
10:09:07	55.50	55.60	55.50	-0.90	2	2119
10:08:58	55.50	55.60	55.50	-0.90	1	2117
10:08:21	55.50	55.60	55.50	-0.90	2	2116
10:08:05	55.50	55.60	55.50	-0.90	1	2114
10:08:02	55.50	55.60	55.60	-0.80	5	2113
10:08:02	55.50	55.60	55.50	-0.90	10	2108
10:07:16	55.50	55.60	55.50	-0.90	2	2098
10:06:52	55.50	55.60	55.60	-0.80	1	2096
10:06:48	55.50	55.60	55.50	-0.90	1	2095
10:06:45	55.50	55.60	55.50	-0.90	1	2094
10:06:23	55.50	55.60	55.50	-0.90	2	2093
10:06:09	55.50	55.60	55.50	-0.90	1	2091
10:05:53	55.50	55.60	55.50	-0.90	2	2090
10:05:48	55.50	55.60	55.50	-0.90	2	2088
10:05:27	55.50	55.60	55.50	-0.90	1	2086
10:05:11	55.50	55.60	55.60	-0.80	1	2085
10:04:58	55.50	55.60	55.60	-0.80	1	2084
10:04:53	55.50	55.60	55.50	-0.90	1	2083
10:04:25	55.50	55.60	55.50	-0.90	2	2082
10:04:20	55.50	55.60	55.50	-0.90	2	2080
10:04:05	55.50	55.60	55.50	-0.90	1	2078
10:04:04	55.50	55.60	55.50	-0.90	1	2077
10:03:40	55.50	55.60	55.50	-0.90	2	2076
10:03:28	55.50	55.60	55.50	-0.90	2	2074
10:03:01	55.50	55.60	55.50	-0.90	2	2072
10:02:55	55.50	55.60	55.50	-0.90	1	2070
10:02:53	55.50	55.60	55.50	-0.90	1	2069
10:02:52	55.50	55.60	55.50	-0.90	10	2068
10:02:45	55.50	55.60	55.50	-0.90	2	2058
10:02:11	55.50	55.60	55.50	-0.90	1	2056
10:00:55	55.50	55.60	55.50	-0.90	3	2055
10:00:34	55.50	55.60	55.50	-0.90	2	2052
10:00:34	55.50	55.60	55.50	-0.90	4	2050
10:00:34	55.50	55.60	55.50	-0.90	8	2046
10:00:22	55.50	55.60	55.60	-0.80	1	2038
10:00:11	55.50	55.60	55.50	-0.90	2	2037
10:00:04	55.50	55.60	55.50	-0.90	9	2035
10:00:02	55.50	55.60	55.60	-0.80	2	2026
10:00:01	55.50	55.60	55.60	-0.80	1	2024
09:59:51	55.50	55.60	55.60	-0.80	1	2023
09:59:42	55.60	55.70	55.60	-0.80	59	2022
09:59:42	55.60	55.70	55.60	-0.80	1	1963
09:59:42	55.60	55.70	55.60	-0.80	8	1962
09:59:42	55.60	55.70	55.60	-0.80	5	1954
09:59:42	55.60	55.70	55.60	-0.80	8	1949
09:59:14	55.60	55.70	55.70	-0.70	1	1941
09:59:11	55.60	55.70	55.60	-0.80	2	1940
09:59:03	55.60	55.70	55.60	-0.80	11	1938
09:59:02	55.60	55.70	55.70	-0.70	3	1927
09:58:53	55.60	55.70	55.60	-0.80	2	1924
09:58:33	55.60	55.70	55.60	-0.80	1	1922
09:58:28	55.60	55.70	55.60	-0.80	2	1921
09:58:15	55.60	55.70	55.60	-0.80	2	1919
09:58:11	55.60	55.70	55.60	-0.80	1	1917
09:57:47	55.60	55.70	55.60	-0.80	2	1916
09:57:29	55.60	55.70	55.70	-0.70	1	1914
09:57:01	55.60	55.70	55.70	-0.70	1	1913
09:56:45	55.60	55.70	55.60	-0.80	2	1912
09:56:40	55.60	55.70	55.60	-0.80	1	1910
09:56:34	55.60	55.70	55.60	-0.80	1	1909
09:56:34	55.60	55.70	55.60	-0.80	1	1908
09:56:18	55.60	55.70	55.60	-0.80	1	1907
09:55:18	55.60	55.70	55.60	-0.80	4	1906
09:55:00	55.60	55.70	55.60	-0.80	2	1902
09:54:50	55.60	55.70	55.60	-0.80	7	1900
09:54:34	55.60	55.70	55.60	-0.80	1	1893
09:53:55	55.60	55.70	55.60	-0.80	7	1892
09:53:08	55.60	55.70	55.60	-0.80	5	1885
09:53:03	55.60	55.70	55.70	-0.70	1	1880
09:52:54	55.60	55.70	55.60	-0.80	1	1879
09:51:59	55.60	55.70	55.70	-0.70	1	1878
09:51:44	55.60	55.70	55.70	-0.70	1	1877
09:51:39	55.60	55.70	55.70	-0.70	1	1876
09:51:37	55.60	55.70	55.60	-0.80	5	1875
09:51:19	55.60	55.70	55.70	-0.70	1	1870
09:51:18	55.60	55.70	55.60	-0.80	50	1869
09:50:46	55.60	55.70	55.70	-0.70	5	1819
09:50:46	55.60	55.70	55.60	-0.80	2	1814
09:50:46	55.60	55.70	55.60	-0.80	23	1812
09:50:46	55.60	55.70	55.60	-0.80	2	1789
09:50:45	55.60	55.70	55.60	-0.80	1	1787
09:50:45	55.60	55.70	55.60	-0.80	6	1786
09:50:43	55.60	55.70	55.60	-0.80	8	1780
09:50:40	55.60	55.70	55.60	-0.80	2	1772
09:50:40	55.60	55.70	55.60	-0.80	1	1770
09:50:40	55.60	55.70	55.60	-0.80	1	1769
09:50:40	55.60	55.70	55.60	-0.80	24	1768
09:50:40	55.60	55.70	55.60	-0.80	13	1744
09:50:40	55.60	55.70	55.60	-0.80	8	1731
09:50:18	55.60	55.70	55.60	-0.80	5	1723
09:50:18	55.60	55.70	55.60	-0.80	2	1718
09:50:06	55.60	55.70	55.70	-0.70	1	1716
09:49:49	55.60	55.70	55.70	-0.70	1	1715
09:49:32	55.60	55.70	55.70	-0.70	1	1714
09:49:11	55.60	55.70	55.70	-0.70	1	1713
09:49:08	55.60	55.70	55.70	-0.70	1	1712
09:48:58	55.60	55.70	55.70	-0.70	2	1711
09:48:53	55.60	55.70	55.70	-0.70	2	1709
09:48:53	55.60	55.70	55.70	-0.70	5	1707
09:48:45	55.60	55.70	55.70	-0.70	1	1702
09:48:36	55.60	55.70	55.60	-0.80	1	1701
09:48:32	55.60	55.70	55.70	-0.70	10	1700
09:48:27	55.60	55.70	55.70	-0.70	1	1690
09:48:27	55.60	55.70	55.70	-0.70	1	1689
09:48:11	55.60	55.70	55.70	-0.70	1	1688
09:47:39	55.60	55.70	55.70	-0.70	1	1687
09:47:16	55.60	55.70	55.70	-0.70	5	1686
09:47:16	55.60	55.70	55.70	-0.70	10	1681
09:46:42	55.60	55.70	55.60	-0.80	3	1671
09:46:35	55.60	55.70	55.70	-0.70	3	1668
09:46:29	55.60	55.70	55.60	-0.80	1	1665
09:46:11	55.60	55.70	55.70	-0.70	1	1664
09:45:13	55.60	55.70	55.60	-0.80	2	1663
09:45:06	55.60	55.70	55.70	-0.70	1	1661
09:45:04	55.60	55.70	55.60	-0.80	8	1660
09:45:03	55.60	55.70	55.60	-0.80	8	1652
09:45:02	55.60	55.70	55.60	-0.80	8	1644
09:44:52	55.60	55.70	55.70	-0.70	2	1636
09:44:46	55.60	55.70	55.70	-0.70	1	1634
09:44:01	55.60	55.70	55.70	-0.70	2	1633
09:44:00	55.60	55.70	55.70	-0.70	1	1631
09:43:53	55.60	55.70	55.60	-0.80	8	1630
09:43:24	55.60	55.70	55.70	-0.70	3	1622
09:43:21	55.60	55.70	55.70	-0.70	28	1619
09:43:21	55.60	55.70	55.70	-0.70	19	1591
09:43:21	55.60	55.70	55.70	-0.70	2	1572
09:43:21	55.60	55.70	55.70	-0.70	1	1570
09:43:09	55.60	55.70	55.70	-0.70	4	1569
09:43:08	55.60	55.70	55.70	-0.70	3	1565
09:43:08	55.70	55.80	55.70	-0.70	6	1562
09:43:08	55.70	55.80	55.70	-0.70	9	1556
09:43:08	55.70	55.80	55.70	-0.70	61	1547
09:43:08	55.70	55.80	55.70	-0.70	5	1486
09:43:08	55.70	55.80	55.70	-0.70	2	1481
09:43:08	55.70	55.80	55.70	-0.70	106	1479
09:42:58	55.70	55.80	55.70	-0.70	8	1373
09:42:58	55.70	55.80	55.80	-0.60	1	1365
09:42:58	55.80	55.90	55.80	-0.60	26	1364
09:42:58	55.80	55.90	55.80	-0.60	3	1338
09:42:58	55.80	55.90	55.80	-0.60	1	1335
09:42:58	55.80	55.90	55.80	-0.60	6	1334
09:42:58	55.80	55.90	55.80	-0.60	11	1328
09:42:58	55.80	55.90	55.80	-0.60	8	1317
09:42:57	55.80	55.90	55.80	-0.60	8	1309
09:42:28	55.80	55.90	55.80	-0.60	3	1301
09:42:28	55.80	55.90	55.80	-0.60	20	1298
09:41:33	55.80	55.90	55.90	-0.50	1	1278
09:41:18	55.80	55.90	55.80	-0.60	3	1277
09:41:18	55.80	55.90	55.80	-0.60	2	1274
09:41:11	55.80	55.90	55.80	-0.60	8	1272
09:41:11	55.80	55.90	55.80	-0.60	8	1264
09:39:39	55.80	55.90	55.90	-0.50	1	1256
09:39:21	55.80	55.90	55.90	-0.50	1	1255
09:38:22	55.80	55.90	55.90	-0.50	1	1254
09:38:21	55.80	55.90	55.90	-0.50	1	1253
09:37:39	55.90	56.00	55.90	-0.50	3	1252
09:37:39	55.90	56.00	55.90	-0.50	8	1249
09:37:34	55.90	56.00	55.90	-0.50	2	1241
09:37:34	55.90	56.00	55.90	-0.50	5	1239
09:37:34	55.90	56.00	55.90	-0.50	6	1234
09:36:55	55.90	56.00	55.90	-0.50	5	1228
09:35:00	55.90	56.00	55.90	-0.50	1	1223
09:34:52	55.90	56.00	55.90	-0.50	2	1222
09:34:42	55.90	56.00	56.00	-0.40	1	1220
09:34:31	55.90	56.00	56.00	-0.40	1	1219
09:34:10	56.00	56.10	56.00	-0.40	1	1218
09:33:51	56.00	56.10	56.00	-0.40	5	1217
09:33:51	56.00	56.10	56.10	-0.30	1	1212
09:33:13	56.00	56.10	56.00	-0.40	11	1211
09:33:13	56.00	56.10	56.00	-0.40	5	1200
09:33:13	56.10	56.20	56.10	-0.30	5	1195
09:32:29	56.00	56.20	56.00	-0.40	15	1190
09:32:28	56.10	56.20	56.10	-0.30	1	1175
09:32:22	56.00	56.20	56.20	-0.20	1	1174
09:32:02	56.10	56.20	56.10	-0.30	1	1173
09:32:02	56.00	56.10	56.10	-0.30	7	1172
09:31:55	55.90	56.00	56.00	-0.40	5	1165
09:31:55	55.90	56.00	56.00	-0.40	10	1160
09:31:34	55.90	56.00	55.90	-0.50	1	1150
09:30:50	55.80	55.90	55.90	-0.50	1	1149
09:30:50	55.70	55.90	55.90	-0.50	5	1148
09:30:49	55.70	55.80	55.80	-0.60	10	1143
09:30:49	55.70	55.80	55.80	-0.60	9	1133
09:30:49	55.70	55.80	55.80	-0.60	10	1124
09:30:45	55.70	55.80	55.80	-0.60	1	1114
09:30:25	55.70	55.80	55.80	-0.60	1	1113
09:30:13	55.70	55.80	55.80	-0.60	1	1112
09:30:05	55.70	55.80	55.80	-0.60	9	1111
09:30:02	55.70	55.80	55.80	-0.60	1	1102
09:29:50	55.70	55.80	55.80	-0.60	1	1101
09:29:39	55.70	55.80	55.80	-0.60	1	1100
09:29:38	55.70	55.80	55.80	-0.60	1	1099
09:29:23	55.70	55.80	55.80	-0.60	1	1098
09:29:17	55.70	55.80	55.80	-0.60	8	1097
09:29:13	55.70	55.80	55.70	-0.70	1	1089
09:29:11	55.70	55.80	55.70	-0.70	2	1088
09:29:06	55.70	55.80	55.80	-0.60	2	1086
09:29:05	55.70	55.80	55.80	-0.60	1	1084
09:28:34	55.70	55.80	55.80	-0.60	1	1083
09:28:22	55.70	55.80	55.80	-0.60	10	1082
09:28:13	55.70	55.80	55.70	-0.70	1	1072
09:28:11	55.70	55.80	55.70	-0.70	2	1071
09:28:10	55.70	55.80	55.70	-0.70	1	1069
09:28:09	55.70	55.80	55.70	-0.70	1	1068
09:28:09	55.70	55.80	55.80	-0.60	1	1067
09:27:42	55.70	55.80	55.80	-0.60	1	1066
09:27:13	55.70	55.80	55.70	-0.70	1	1065
09:26:58	55.70	55.80	55.80	-0.60	2	1064
09:26:54	55.70	55.80	55.80	-0.60	10	1062
09:26:36	55.70	55.80	55.80	-0.60	1	1052
09:26:08	55.70	55.80	55.80	-0.60	2	1051
09:26:00	55.70	55.80	55.80	-0.60	1	1049
09:25:54	55.70	55.80	55.80	-0.60	1	1048
09:25:53	55.70	55.80	55.70	-0.70	2	1047
09:25:52	55.70	55.80	55.80	-0.60	1	1045
09:25:49	55.70	55.80	55.80	-0.60	1	1044
09:25:42	55.70	55.80	55.80	-0.60	1	1043
09:25:33	55.70	55.80	55.80	-0.60	5	1042
09:25:20	55.70	55.80	55.70	-0.70	3	1037
09:25:00	55.70	55.90	55.70	-0.70	2	1034
09:25:00	55.70	55.90	55.70	-0.70	22	1032
09:25:00	55.80	55.90	55.80	-0.60	15	1010
09:24:59	55.80	55.90	55.80	-0.60	1	995
09:24:57	55.80	55.90	55.80	-0.60	5	994
09:24:57	55.80	55.90	55.90	-0.50	1	989
09:24:12	55.80	55.90	55.80	-0.60	1	988
09:23:57	55.80	55.90	55.80	-0.60	15	987
09:23:53	55.80	55.90	55.80	-0.60	1	972
09:23:50	55.80	55.90	55.80	-0.60	1	971
09:23:50	55.80	55.90	55.80	-0.60	9	970
09:23:44	55.80	55.90	55.80	-0.60	10	961
09:23:41	55.80	55.90	55.80	-0.60	2	951
09:23:41	55.80	55.90	55.80	-0.60	1	949
09:23:10	55.80	55.90	55.80	-0.60	1	948
09:23:09	55.80	55.90	55.80	-0.60	1	947
09:22:14	55.80	55.90	55.80	-0.60	1	946
09:22:03	55.80	55.90	55.80	-0.60	5	945
09:21:59	55.80	55.90	55.80	-0.60	2	940
09:21:27	55.80	55.90	55.80	-0.60	1	938
09:20:47	55.80	55.90	55.80	-0.60	2	937
09:20:45	55.80	55.90	55.80	-0.60	2	935
09:20:19	55.80	55.90	55.80	-0.60	3	933
09:20:15	55.80	55.90	55.90	-0.50	1	930
09:20:08	55.80	55.90	55.90	-0.50	1	929
09:19:06	55.80	55.90	55.80	-0.60	1	928
09:18:39	55.80	55.90	55.80	-0.60	1	927
09:18:35	55.80	55.90	55.90	-0.50	1	926
09:17:39	55.80	55.90	55.80	-0.60	2	925
09:17:38	55.80	55.90	55.80	-0.60	3	923
09:16:47	55.80	55.90	55.90	-0.50	1	920
09:16:39	55.80	55.90	55.80	-0.60	1	919
09:15:35	55.70	55.80	55.80	-0.60	34	918
09:15:23	55.70	55.80	55.70	-0.70	1	884
09:14:38	55.70	55.80	55.70	-0.70	1	883
09:14:30	55.70	55.80	55.80	-0.60	5	882
09:14:21	55.70	55.80	55.80	-0.60	1	877
09:14:14	55.70	55.80	55.70	-0.70	3	876
09:14:07	55.70	55.80	55.80	-0.60	3	873
09:14:00	55.70	55.80	55.80	-0.60	1	870
09:13:59	55.70	55.80	55.80	-0.60	1	869
09:13:59	55.80	55.90	55.80	-0.60	3	868
09:13:59	55.80	55.90	55.90	-0.50	1	865
09:13:59	55.80	55.90	55.80	-0.60	1	864
09:13:59	55.80	55.90	55.80	-0.60	8	863
09:13:59	55.80	55.90	55.80	-0.60	20	855
09:13:59	55.80	55.90	55.80	-0.60	12	835
09:13:38	55.80	55.90	55.90	-0.50	1	823
09:13:21	55.80	55.90	55.80	-0.60	1	822
09:12:55	55.80	55.90	55.80	-0.60	1	821
09:12:40	55.80	55.90	55.80	-0.60	1	820
09:12:29	55.80	55.90	55.80	-0.60	4	819
09:12:27	55.80	55.90	55.90	-0.50	1	815
09:12:06	55.80	55.90	55.80	-0.60	22	814
09:12:06	55.80	55.90	55.80	-0.60	5	792
09:12:04	55.80	55.90	55.80	-0.60	17	787
09:12:03	55.80	55.90	55.90	-0.50	1	770
09:11:56	55.80	55.90	55.80	-0.60	1	769
09:11:51	55.80	55.90	55.90	-0.50	1	768
09:11:38	55.80	55.90	55.90	-0.50	3	767
09:11:24	55.80	55.90	55.90	-0.50	1	764
09:11:23	55.90	56.00	55.90	-0.50	5	763
09:11:23	55.90	56.00	55.90	-0.50	4	758
09:11:23	55.90	56.00	55.90	-0.50	10	754
09:11:21	55.90	56.00	55.90	-0.50	2	744
09:11:06	55.90	56.00	55.90	-0.50	2	742
09:10:53	55.90	56.00	56.00	-0.40	4	740
09:10:48	55.90	56.00	55.90	-0.50	3	736
09:10:45	55.90	56.00	56.00	-0.40	1	733
09:10:42	55.90	56.00	55.90	-0.50	1	732
09:10:14	55.90	56.00	56.00	-0.40	1	731
09:10:00	55.90	56.00	56.00	-0.40	1	730
09:10:00	55.90	56.00	56.00	-0.40	1	729
09:10:00	55.90	56.00	56.00	-0.40	1	728
09:09:35	55.90	56.00	55.90	-0.50	6	727
09:09:24	55.90	56.00	55.90	-0.50	2	721
09:09:18	55.80	55.90	55.90	-0.50	1	719
09:09:13	55.90	56.00	55.90	-0.50	8	718
09:09:13	55.90	56.00	55.90	-0.50	1	710
09:09:13	55.90	56.00	55.90	-0.50	8	709
09:09:05	55.90	56.00	55.90	-0.50	4	701
09:09:05	55.90	56.00	55.90	-0.50	6	697
09:09:05	55.90	56.00	55.90	-0.50	4	691
09:09:03	55.90	56.00	55.90	-0.50	4	687
09:09:03	55.90	56.00	55.90	-0.50	6	683
09:08:42	55.90	56.00	55.90	-0.50	1	677
09:08:41	55.90	56.00	56.00	-0.40	5	676
09:08:40	55.80	56.00	56.00	-0.40	1	671
09:08:39	55.80	56.00	56.00	-0.40	5	670
09:08:30	55.90	56.00	55.90	-0.50	2	665
09:08:30	55.90	56.00	55.90	-0.50	4	663
09:08:26	55.90	56.00	56.00	-0.40	1	659
09:08:25	55.90	56.00	55.90	-0.50	4	658
09:08:23	55.90	56.00	55.90	-0.50	6	654
09:08:23	55.90	56.00	55.90	-0.50	4	648
09:08:23	55.90	56.00	55.90	-0.50	4	644
09:08:13	55.90	56.00	56.00	-0.40	1	640
09:08:08	55.90	56.00	55.90	-0.50	8	639
09:07:47	55.90	56.00	56.00	-0.40	5	631
09:07:46	55.90	56.00	55.90	-0.50	2	626
09:07:09	55.90	56.00	55.90	-0.50	1	624
09:07:09	55.90	56.00	56.00	-0.40	8	623
09:07:09	55.80	55.90	55.90	-0.50	1	615
09:07:09	55.80	56.00	56.00	-0.40	1	614
09:07:09	55.80	55.90	55.90	-0.50	75	613
09:07:09	55.80	55.90	55.90	-0.50	4	538
09:07:09	55.80	55.90	55.90	-0.50	5	534
09:07:09	55.90	56.00	55.90	-0.50	23	529
09:07:09	55.90	56.00	56.00	-0.40	1	506
09:07:09	56.00	56.10	56.00	-0.40	6	505
09:07:09	56.00	56.10	56.00	-0.40	17	499
09:07:09	56.00	56.10	56.00	-0.40	16	482
09:07:09	56.00	56.10	56.00	-0.40	40	466
09:07:08	56.00	56.10	56.00	-0.40	8	426
09:07:00	56.00	56.10	56.00	-0.40	6	418
09:06:10	56.00	56.10	56.00	-0.40	1	412
09:06:10	56.00	56.10	56.00	-0.40	1	411
09:06:02	56.00	56.10	56.00	-0.40	10	410
09:06:02	56.00	56.10	56.00	-0.40	1	400
09:06:00	56.00	56.10	56.00	-0.40	24	399
09:05:37	56.00	56.10	56.00	-0.40	1	375
09:05:35	56.00	56.10	56.10	-0.30	2	374
09:05:26	56.10	56.20	56.10	-0.30	2	372
09:05:26	56.00	56.10	56.10	-0.30	1	370
09:05:02	56.10	56.20	56.10	-0.30	8	369
09:04:51	56.20	56.30	56.20	-0.20	6	361
09:04:50	56.20	56.30	56.20	-0.20	1	355
09:04:43	56.20	56.30	56.20	-0.20	2	354
09:04:42	56.20	56.30	56.30	-0.10	1	352
09:04:37	56.20	56.30	56.30	-0.10	1	351
09:04:32	56.20	56.30	56.20	-0.20	1	350
09:04:00	56.20	56.30	56.30	-0.10	1	349
09:03:54	56.20	56.30	56.30	-0.10	1	348
09:03:53	56.20	56.30	56.30	-0.10	2	347
09:03:44	56.20	56.30	56.20	-0.20	9	345
09:03:30	56.20	56.30	56.30	-0.10	1	336
09:03:29	56.20	56.30	56.30	-0.10	1	335
09:03:20	56.20	56.30	56.30	-0.10	1	334
09:02:56	56.20	56.30	56.20	-0.20	2	333
09:02:20	56.20	56.30	56.30	-0.10	1	331
09:01:46	56.00	56.10	56.10	-0.30	11	330
09:01:44	55.90	56.10	56.10	-0.30	5	319
09:01:42	56.00	56.10	56.00	-0.40	7	314
09:01:40	56.00	56.10	56.00	-0.40	19	307
09:01:39	56.00	56.10	56.00	-0.40	7	288
09:01:38	56.00	56.10	56.00	-0.40	3	281
09:01:38	56.00	56.20	56.00	-0.40	19	278
09:01:22	56.10	56.20	56.10	-0.30	1	259
09:01:21	56.10	56.30	56.10	-0.30	15	258
09:01:18	56.10	56.30	56.10	-0.30	2	243
09:01:18	56.10	56.30	56.10	-0.30	3	241
09:01:02	56.10	56.30	56.10	-0.30	2	238
09:01:01	56.10	56.30	56.10	-0.30	2	236
09:00:57	56.10	56.30	56.10	-0.30	1	234
09:00:56	56.10	56.30	56.10	-0.30	4	233
09:00:56	56.10	56.30	56.10	-0.30	7	229
09:00:50	56.20	56.40	56.20	-0.20	1	222
09:00:50	56.20	56.40	56.20	-0.20	4	221
09:00:50	56.20	56.40	56.20	-0.20	5	217
09:00:49	56.30	56.40	56.30	-0.10	2	212
09:00:49	56.40	56.50	56.40	0	39	210
09:00:45	56.40	56.50	56.40	0	1	171
09:00:45	56.40	56.50	56.40	0	1	170
09:00:45	56.40	56.50	56.40	0	1	169
09:00:45	56.40	56.50	56.40	0	7	168
09:00:27	56.30	56.40	56.40	0	2	161
09:00:21	56.20	56.30	56.30	-0.10	1	159
09:00:10	--	--	56.20	-0.20	158	158

　

其他人也逛...

4月揪愛儲值-儲值3, 500元送35加碼金

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Acer SA272U E 護眼抗閃螢幕(27型/2K/HDMI/DP/IPS)

MyCard 10000點虛擬點數卡

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

AirPods 3 with Lightning Charging Case

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

LANCOME蘭蔻超未來肌因賦活露 100ml

PChome 購物儲值3, 000元

中華電信ADR24日下跌0.35美元跌...

SOGO母親節檔期拚40億業績市場...

我的自選股

即時重大訊息

‧日月光投控ADR24日上漲0.05美元...
‧【歐股盤後】收黑☆
‧【盤前焦點】台股反彈勁揚法人...

加密貨幣

比特幣BTC	64399.46	-2,007.81	-3.02%
以太幣ETH	3152.13	-67.78	-2.11%
瑞波幣XRP	0.527355	-0.02	-3.27%
比特幣現金BCH	477.92	-27.52	-5.44%
萊特幣LTC	83.46	-1.65	-1.94%
卡達幣ADA	0.474115	-0.03	-5.21%
波場幣TRX	0.114042	0.00	0.68%
恆星幣XLM	0.113851	0.00	-3.03%

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。