最新5/1報稅連3天臨櫃暫停申報截止日順延至6/1熱門Oppenheimer指標普500企業盈利季開局穩健

更新報價

盛　群 (6202) 半導體業上市聯電集團

57.20 ▲+4.50 +8.54% 1.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.50	3,261	57.20	11	57.40	16	53.10	57.50	53.10	52.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:54:14	57.30	57.50	57.30	+4.60	1	3290
09:54:11	57.30	57.50	57.30	+4.60	1	3289
09:54:10	57.30	57.50	57.30	+4.60	4	3288
09:54:10	57.30	57.50	57.50	+4.80	1	3284
09:54:10	57.30	57.40	57.40	+4.70	12	3283
09:54:10	57.30	57.40	57.40	+4.70	5	3271
09:54:07	57.30	57.40	57.30	+4.60	3	3266
09:54:03	57.30	57.40	57.30	+4.60	2	3263
09:53:59	57.20	57.40	57.20	+4.50	1	3261
09:53:58	57.20	57.30	57.30	+4.60	2	3260
09:53:58	57.20	57.30	57.30	+4.60	3	3258
09:53:54	57.20	57.30	57.30	+4.60	2	3255
09:53:49	57.20	57.30	57.20	+4.50	1	3253
09:53:49	57.20	57.30	57.20	+4.50	1	3252
09:53:48	57.20	57.30	57.30	+4.60	1	3251
09:53:46	57.20	57.30	57.30	+4.60	1	3250
09:53:46	57.20	57.30	57.30	+4.60	2	3249
09:53:42	57.20	57.30	57.30	+4.60	1	3247
09:53:42	57.20	57.30	57.30	+4.60	2	3246
09:53:41	57.20	57.30	57.20	+4.50	2	3244
09:53:36	57.20	57.30	57.30	+4.60	1	3242
09:53:34	57.10	57.30	57.30	+4.60	1	3241
09:53:34	57.10	57.30	57.30	+4.60	5	3240
09:53:33	57.10	57.30	57.30	+4.60	1	3235
09:53:33	57.10	57.20	57.30	+4.60	6	3234
09:53:33	57.10	57.20	57.20	+4.50	1	3228
09:53:31	57.10	57.30	57.30	+4.60	1	3227
09:53:28	57.20	57.30	57.20	+4.50	1	3226
09:53:20	57.20	57.30	57.20	+4.50	1	3225
09:53:18	57.10	57.20	57.20	+4.50	1	3224
09:53:18	57.10	57.30	57.30	+4.60	1	3223
09:53:18	57.10	57.30	57.30	+4.60	5	3222
09:53:14	57.20	57.30	57.20	+4.50	1	3217
09:53:13	57.20	57.30	57.20	+4.50	1	3216
09:53:13	57.20	57.30	57.20	+4.50	1	3215
09:53:08	57.20	57.30	57.20	+4.50	1	3214
09:53:06	57.20	57.30	57.20	+4.50	1	3213
09:52:55	57.20	57.30	57.30	+4.60	1	3212
09:52:51	57.20	57.30	57.20	+4.50	1	3211
09:52:47	57.10	57.20	57.20	+4.50	1	3210
09:52:43	57.10	57.30	57.30	+4.60	1	3209
09:52:43	57.10	57.20	57.30	+4.60	1	3208
09:52:43	57.10	57.20	57.20	+4.50	4	3207
09:52:42	57.20	57.30	57.20	+4.50	3	3203
09:52:41	57.20	57.30	57.20	+4.50	1	3200
09:52:39	57.20	57.30	57.20	+4.50	1	3199
09:52:35	57.20	57.30	57.20	+4.50	1	3198
09:52:30	57.20	57.30	57.30	+4.60	1	3197
09:52:29	57.10	57.20	57.20	+4.50	2	3196
09:52:28	57.10	57.20	57.10	+4.40	2	3194
09:52:26	57.10	57.20	57.10	+4.40	1	3192
09:52:25	57.10	57.30	57.30	+4.60	1	3191
09:52:24	57.20	57.30	57.20	+4.50	4	3190
09:52:16	57.20	57.30	57.30	+4.60	1	3186
09:52:14	57.20	57.30	57.30	+4.60	1	3185
09:52:14	57.20	57.30	57.20	+4.50	10	3184
09:52:11	57.30	57.40	57.20	+4.50	2	3174
09:52:11	57.30	57.40	57.30	+4.60	1	3172
09:52:09	57.30	57.40	57.30	+4.60	1	3171
09:51:58	57.30	57.40	57.30	+4.60	3	3170
09:51:56	57.10	57.30	57.30	+4.60	1	3167
09:51:56	57.10	57.30	57.30	+4.60	2	3166
09:51:54	57.10	57.30	57.30	+4.60	1	3164
09:51:53	57.10	57.40	57.40	+4.70	1	3163
09:51:53	57.20	57.40	57.20	+4.50	17	3162
09:51:53	57.20	57.30	57.30	+4.60	2	3145
09:51:53	57.20	57.30	57.20	+4.50	20	3143
09:51:48	57.20	57.30	57.30	+4.60	1	3123
09:51:46	57.30	57.40	57.30	+4.60	3	3122
09:51:46	57.30	57.40	57.30	+4.60	1	3119
09:51:44	57.30	57.40	57.40	+4.70	1	3118
09:51:43	57.30	57.40	57.30	+4.60	1	3117
09:51:40	57.20	57.40	57.40	+4.70	1	3116
09:51:39	57.20	57.40	57.40	+4.70	1	3115
09:51:39	57.20	57.30	57.30	+4.60	1	3114
09:51:35	57.30	57.40	57.30	+4.60	1	3113
09:51:35	57.30	57.40	57.30	+4.60	5	3112
09:51:29	57.20	57.40	57.20	+4.50	1	3107
09:51:28	57.20	57.40	57.40	+4.70	1	3106
09:51:28	57.20	57.40	57.40	+4.70	2	3105
09:51:28	57.20	57.40	57.40	+4.70	1	3103
09:51:26	57.20	57.40	57.40	+4.70	1	3102
09:51:25	57.30	57.40	57.30	+4.60	1	3101
09:51:25	57.30	57.50	57.30	+4.60	6	3100
09:51:24	57.30	57.50	57.50	+4.80	1	3094
09:51:23	57.30	57.50	57.50	+4.80	1	3093
09:51:18	57.20	57.50	57.50	+4.80	1	3092
09:51:18	57.20	57.50	57.20	+4.50	1	3091
09:51:15	57.20	57.50	57.50	+4.80	2	3090
09:51:15	57.20	57.50	57.20	+4.50	2	3088
09:51:13	57.40	57.50	57.40	+4.70	2	3086
09:51:12	57.20	57.40	57.40	+4.70	39	3084
09:51:11	57.20	57.40	57.40	+4.70	1	3045
09:51:11	57.10	57.30	57.30	+4.60	31	3044
09:51:10	57.10	57.20	57.20	+4.50	1	3013
09:51:09	57.10	57.30	57.30	+4.60	1	3012
09:51:09	57.10	57.30	57.30	+4.60	2	3011
09:51:06	57.20	57.30	57.20	+4.50	1	3009
09:51:05	57.10	57.30	57.10	+4.40	1	3008
09:51:04	57.10	57.20	57.20	+4.50	1	3007
09:51:04	57.00	57.10	57.10	+4.40	3	3006
09:50:58	57.10	57.30	57.10	+4.40	9	3003
09:50:51	57.10	57.30	57.10	+4.40	2	2994
09:50:47	57.10	57.30	57.10	+4.40	1	2992
09:50:45	57.10	57.30	57.30	+4.60	1	2991
09:50:45	57.10	57.20	57.30	+4.60	2	2990
09:50:45	57.10	57.20	57.20	+4.50	3	2988
09:50:44	57.10	57.20	57.10	+4.40	2	2985
09:50:43	57.10	57.20	57.20	+4.50	1	2983
09:50:39	57.10	57.20	57.10	+4.40	6	2982
09:50:37	57.10	57.20	57.20	+4.50	1	2976
09:50:36	57.10	57.20	57.20	+4.50	1	2975
09:50:36	57.10	57.20	57.20	+4.50	2	2974
09:50:34	57.10	57.20	57.10	+4.40	1	2972
09:50:33	57.10	57.20	57.10	+4.40	1	2971
09:50:29	57.10	57.20	57.20	+4.50	1	2970
09:50:29	57.10	57.20	57.20	+4.50	5	2969
09:50:28	57.20	57.30	57.10	+4.40	1	2964
09:50:28	57.20	57.30	57.20	+4.50	1	2963
09:50:25	57.20	57.30	57.30	+4.60	1	2962
09:50:25	57.10	57.20	57.20	+4.50	2	2961
09:50:23	57.10	57.20	57.20	+4.50	1	2959
09:50:23	57.10	57.20	57.10	+4.40	1	2958
09:50:22	57.10	57.20	57.10	+4.40	1	2957
09:50:15	57.10	57.30	57.30	+4.60	5	2956
09:50:13	57.10	57.30	57.30	+4.60	1	2951
09:50:12	57.20	57.30	57.20	+4.50	3	2950
09:50:12	57.20	57.30	57.20	+4.50	3	2947
09:50:11	57.20	57.40	57.40	+4.70	1	2944
09:50:11	57.20	57.30	57.40	+4.70	2	2943
09:50:11	57.20	57.30	57.30	+4.60	1	2941
09:50:10	57.30	57.40	57.30	+4.60	1	2940
09:50:10	57.30	57.40	57.30	+4.60	4	2939
09:50:08	57.20	57.30	57.30	+4.60	1	2935
09:50:08	57.20	57.30	57.30	+4.60	4	2934
09:50:02	57.10	57.40	57.40	+4.70	5	2930
09:49:58	57.10	57.40	57.40	+4.70	1	2925
09:49:57	57.10	57.40	57.40	+4.70	1	2924
09:49:56	57.10	57.40	57.40	+4.70	1	2923
09:49:54	57.20	57.40	57.20	+4.50	5	2922
09:49:54	57.20	57.40	57.40	+4.70	1	2917
09:49:54	57.20	57.40	57.40	+4.70	1	2916
09:49:54	57.30	57.40	57.40	+4.70	3	2915
09:49:53	57.30	57.40	57.40	+4.70	1	2912
09:49:53	57.30	57.40	57.40	+4.70	5	2911
09:49:53	57.10	57.30	57.30	+4.60	29	2906
09:49:53	57.10	57.30	57.30	+4.60	1	2877
09:49:53	57.10	57.30	57.30	+4.60	1	2876
09:49:53	57.10	57.30	57.30	+4.60	5	2875
09:49:52	57.10	57.30	57.30	+4.60	1	2870
09:49:52	57.10	57.30	57.30	+4.60	5	2869
09:49:52	57.10	57.30	57.10	+4.40	1	2864
09:49:51	57.20	57.30	57.30	+4.60	1	2863
09:49:51	57.10	57.20	57.20	+4.50	10	2862
09:49:51	57.10	57.20	57.20	+4.50	1	2852
09:49:51	57.10	57.20	57.20	+4.50	5	2851
09:49:51	57.00	57.20	57.20	+4.50	1	2846
09:49:51	57.00	57.10	57.10	+4.40	13	2845
09:49:51	57.00	57.10	57.10	+4.40	1	2832
09:49:50	57.00	57.10	57.10	+4.40	5	2831
09:49:50	57.00	57.10	57.10	+4.40	1	2826
09:49:50	57.00	57.10	57.10	+4.40	5	2825
09:49:50	56.90	57.10	57.10	+4.40	1	2820
09:49:50	56.90	57.10	57.10	+4.40	4	2819
09:49:46	56.90	57.10	57.10	+4.40	1	2815
09:49:45	56.90	57.10	56.90	+4.20	1	2814
09:49:44	56.90	57.00	57.00	+4.30	29	2813
09:49:44	56.90	57.00	57.00	+4.30	1	2784
09:49:44	56.80	57.00	57.00	+4.30	24	2783
09:49:44	56.80	56.90	56.90	+4.20	2	2759
09:49:44	56.80	56.90	56.90	+4.20	30	2757
09:49:41	56.80	56.90	56.80	+4.10	1	2727
09:49:37	56.80	56.90	56.80	+4.10	1	2726
09:49:31	56.80	56.90	56.90	+4.20	1	2725
09:49:31	56.80	56.90	56.90	+4.20	1	2724
09:49:30	56.80	56.90	56.80	+4.10	1	2723
09:49:30	56.80	56.90	56.90	+4.20	1	2722
09:49:29	56.80	56.90	56.90	+4.20	3	2721
09:49:28	56.80	56.90	56.90	+4.20	1	2718
09:49:23	56.80	56.90	56.90	+4.20	1	2717
09:49:16	56.90	57.00	56.90	+4.20	1	2716
09:49:12	56.80	56.90	56.90	+4.20	2	2715
09:49:11	56.80	56.90	56.80	+4.10	1	2713
09:49:10	56.80	56.90	56.90	+4.20	2	2712
09:49:10	56.80	56.90	56.90	+4.20	3	2710
09:49:08	56.80	56.90	56.80	+4.10	4	2707
09:49:08	56.80	56.90	56.90	+4.20	1	2703
09:49:08	56.80	56.90	56.90	+4.20	1	2702
09:49:04	56.90	57.00	56.90	+4.20	5	2701
09:49:03	56.90	57.00	56.90	+4.20	1	2696
09:49:02	56.90	57.00	57.00	+4.30	1	2695
09:49:00	56.80	56.90	56.90	+4.20	1	2694
09:48:59	56.70	56.80	56.80	+4.10	3	2693
09:48:59	56.70	56.80	56.80	+4.10	1	2690
09:48:59	56.90	57.00	56.80	+4.10	10	2689
09:48:59	56.90	57.00	56.90	+4.20	2	2679
09:48:58	56.90	57.00	57.00	+4.30	5	2677
09:48:57	56.90	57.00	56.90	+4.20	3	2672
09:48:55	56.90	57.00	57.00	+4.30	1	2669
09:48:54	56.90	57.00	57.00	+4.30	1	2668
09:48:54	56.90	57.00	56.90	+4.20	4	2667
09:48:53	56.90	57.00	57.00	+4.30	10	2663
09:48:53	56.90	57.00	56.90	+4.20	1	2653
09:48:52	56.90	57.00	56.90	+4.20	1	2652
09:48:50	56.90	57.00	56.90	+4.20	1	2651
09:48:47	56.90	57.00	56.90	+4.20	1	2650
09:48:45	56.80	56.90	56.90	+4.20	13	2649
09:48:44	56.70	56.90	56.70	+4.00	2	2636
09:48:41	56.70	56.90	56.70	+4.00	1	2634
09:48:40	56.60	56.80	56.80	+4.10	8	2633
09:48:40	56.60	56.70	56.70	+4.00	6	2625
09:48:40	56.60	56.70	56.60	+3.90	1	2619
09:48:38	56.50	56.60	56.50	+3.80	1	2618
09:48:34	56.60	56.70	56.60	+3.90	2	2617
09:48:34	56.60	56.70	56.60	+3.90	10	2615
09:48:33	56.70	56.80	56.70	+4.00	5	2605
09:48:31	56.80	56.90	56.80	+4.10	5	2600
09:48:27	56.80	56.90	56.80	+4.10	1	2595
09:48:27	56.90	57.00	56.90	+4.20	6	2594
09:48:27	56.90	57.00	56.90	+4.20	10	2588
09:48:27	56.90	57.00	57.00	+4.30	7	2578
09:48:26	56.90	57.00	56.90	+4.20	2	2571
09:48:24	56.90	57.00	57.00	+4.30	1	2569
09:48:19	56.90	57.00	57.00	+4.30	1	2568
09:48:19	56.90	57.00	57.00	+4.30	1	2567
09:48:14	56.90	57.00	57.00	+4.30	1	2566
09:48:13	56.90	57.00	57.00	+4.30	1	2565
09:48:12	56.90	57.00	56.90	+4.20	1	2564
09:48:12	57.00	57.10	57.00	+4.30	1	2563
09:48:12	56.90	57.00	57.00	+4.30	4	2562
09:48:12	56.90	57.00	56.90	+4.20	1	2558
09:48:06	56.90	57.00	57.00	+4.30	1	2557
09:48:05	57.00	57.10	57.00	+4.30	2	2556
09:48:05	57.00	57.10	57.00	+4.30	12	2554
09:48:05	57.00	57.10	57.00	+4.30	1	2542
09:47:58	57.00	57.10	57.00	+4.30	2	2541
09:47:58	57.00	57.10	57.00	+4.30	1	2539
09:47:54	57.00	57.10	57.00	+4.30	1	2538
09:47:52	57.00	57.10	57.00	+4.30	1	2537
09:47:48	57.00	57.10	57.00	+4.30	1	2536
09:47:47	56.90	57.00	57.00	+4.30	5	2535
09:47:44	56.90	57.00	57.00	+4.30	1	2530
09:47:43	56.90	57.00	57.00	+4.30	3	2529
09:47:43	56.90	57.00	57.00	+4.30	1	2526
09:47:42	56.90	57.00	57.00	+4.30	1	2525
09:47:40	56.90	57.00	57.00	+4.30	1	2524
09:47:38	56.90	57.00	57.00	+4.30	1	2523
09:47:38	56.90	57.00	57.00	+4.30	1	2522
09:47:38	57.00	57.10	57.00	+4.30	1	2521
09:47:34	56.90	57.00	57.00	+4.30	5	2520
09:47:33	56.90	57.00	57.00	+4.30	1	2515
09:47:32	57.00	57.10	57.00	+4.30	15	2514
09:47:31	57.00	57.10	57.10	+4.40	4	2499
09:47:30	57.00	57.10	57.00	+4.30	1	2495
09:47:29	57.00	57.10	57.10	+4.40	5	2494
09:47:29	57.00	57.10	57.00	+4.30	1	2489
09:47:29	57.00	57.10	57.00	+4.30	5	2488
09:47:28	57.00	57.10	57.00	+4.30	1	2483
09:47:28	57.00	57.10	57.00	+4.30	1	2482
09:47:28	57.00	57.10	57.00	+4.30	1	2481
09:47:28	57.00	57.10	57.00	+4.30	1	2480
09:47:21	57.00	57.10	57.00	+4.30	1	2479
09:47:21	57.00	57.10	57.10	+4.40	3	2478
09:47:20	57.00	57.10	57.10	+4.40	1	2475
09:47:19	57.00	57.10	57.00	+4.30	1	2474
09:47:19	56.90	57.00	57.00	+4.30	19	2473
09:47:19	56.90	57.00	57.00	+4.30	3	2454
09:47:19	56.90	57.00	57.00	+4.30	9	2451
09:47:19	56.90	57.00	57.00	+4.30	9	2442
09:47:19	56.90	57.00	57.00	+4.30	9	2433
09:47:19	56.90	57.00	57.00	+4.30	16	2424
09:47:19	56.80	56.90	56.90	+4.20	69	2408
09:47:16	56.70	56.80	56.80	+4.10	2	2339
09:47:16	56.70	56.80	56.80	+4.10	3	2337
09:47:14	56.70	56.80	56.70	+4.00	1	2334
09:47:11	56.70	56.80	56.80	+4.10	1	2333
09:47:10	56.70	56.80	56.80	+4.10	2	2332
09:47:10	56.70	56.90	56.70	+4.00	1	2330
09:47:09	56.80	56.90	56.80	+4.10	1	2329
09:47:06	56.80	56.90	56.80	+4.10	1	2328
09:47:06	56.80	56.90	56.80	+4.10	1	2327
09:47:05	56.80	56.90	56.80	+4.10	1	2326
09:47:05	56.80	56.90	56.80	+4.10	1	2325
09:47:02	56.80	56.90	56.80	+4.10	1	2324
09:47:01	56.80	56.90	56.80	+4.10	1	2323
09:47:00	56.80	56.90	56.80	+4.10	1	2322
09:46:59	56.80	56.90	56.80	+4.10	1	2321
09:46:59	56.80	56.90	56.80	+4.10	1	2320
09:46:59	56.80	56.90	56.80	+4.10	1	2319
09:46:59	56.80	56.90	56.80	+4.10	1	2318
09:46:57	56.80	56.90	56.70	+4.00	1	2317
09:46:57	56.80	56.90	56.80	+4.10	1	2316
09:46:55	56.70	56.80	56.80	+4.10	3	2315
09:46:55	56.70	56.80	56.80	+4.10	20	2312
09:46:55	56.70	56.80	56.70	+4.00	1	2292
09:46:54	56.70	56.80	56.80	+4.10	1	2291
09:46:48	56.70	56.80	56.70	+4.00	1	2290
09:46:44	56.60	56.80	56.50	+3.80	2	2289
09:46:44	56.60	56.80	56.60	+3.90	1	2287
09:46:43	56.50	56.60	56.80	+4.10	6	2286
09:46:43	56.50	56.60	56.70	+4.00	9	2280
09:46:43	56.50	56.60	56.60	+3.90	5	2271
09:46:42	56.50	56.60	56.50	+3.80	1	2266
09:46:40	56.60	56.70	56.60	+3.90	6	2265
09:46:40	56.60	56.70	56.60	+3.90	2	2259
09:46:38	56.60	56.70	56.60	+3.90	1	2257
09:46:37	56.50	56.60	56.60	+3.90	2	2256
09:46:34	56.50	56.60	56.60	+3.90	1	2254
09:46:32	56.50	56.60	56.60	+3.90	1	2253
09:46:31	56.50	56.60	56.60	+3.90	1	2252
09:46:29	56.50	56.60	56.60	+3.90	1	2251
09:46:27	56.50	56.70	56.70	+4.00	1	2250
09:46:27	56.60	56.70	56.60	+3.90	6	2249
09:46:24	56.60	56.70	56.70	+4.00	1	2243
09:46:23	56.70	56.80	56.70	+4.00	13	2242
09:46:23	56.70	56.80	56.80	+4.10	1	2229
09:46:22	56.70	56.80	56.80	+4.10	4	2228
09:46:22	56.80	56.90	56.80	+4.10	2	2224
09:46:21	56.80	56.90	56.80	+4.10	2	2222
09:46:20	56.70	56.80	56.80	+4.10	2	2220
09:46:20	56.70	56.80	56.70	+4.00	3	2218
09:46:20	56.70	56.80	56.80	+4.10	1	2215
09:46:19	56.80	56.90	56.80	+4.10	1	2214
09:46:16	56.70	56.90	56.90	+4.20	1	2213
09:46:15	56.70	56.80	56.80	+4.10	1	2212
09:46:15	56.70	56.80	56.80	+4.10	1	2211
09:46:13	56.70	56.90	56.90	+4.20	1	2210
09:46:13	56.70	56.90	56.70	+4.00	2	2209
09:46:13	56.70	56.80	56.90	+4.20	8	2207
09:46:13	56.70	56.80	56.80	+4.10	2	2199
09:46:13	56.80	56.90	56.80	+4.10	5	2197
09:46:13	56.80	56.90	56.80	+4.10	1	2192
09:46:12	56.80	56.90	56.80	+4.10	1	2191
09:46:06	56.70	56.90	56.90	+4.20	1	2190
09:46:03	56.60	56.70	56.70	+4.00	3	2189
09:46:02	56.60	56.70	56.60	+3.90	1	2186
09:46:02	56.70	56.90	56.70	+4.00	1	2185
09:46:01	56.70	56.90	56.70	+4.00	1	2184
09:46:01	56.60	56.70	56.90	+4.20	2	2183
09:46:01	56.60	56.70	56.80	+4.10	16	2181
09:46:01	56.60	56.70	56.70	+4.00	12	2165
09:46:00	56.60	56.70	56.70	+4.00	1	2153
09:46:00	56.60	56.70	56.70	+4.00	4	2152
09:45:58	56.60	56.70	56.70	+4.00	1	2148
09:45:57	56.50	56.60	56.60	+3.90	7	2147
09:45:56	56.50	56.60	56.60	+3.90	6	2140
09:45:55	56.50	56.70	56.70	+4.00	1	2134
09:45:55	56.50	56.70	56.50	+3.80	2	2133
09:45:54	56.50	56.60	56.60	+3.90	1	2131
09:45:53	56.50	56.60	56.60	+3.90	1	2130
09:45:52	56.50	56.60	56.60	+3.90	1	2129
09:45:52	56.40	56.60	56.60	+3.90	3	2128
09:45:52	56.40	56.50	56.60	+3.90	2	2125
09:45:52	56.40	56.50	56.50	+3.80	1	2123
09:45:51	56.40	56.60	56.40	+3.70	1	2122
09:45:49	56.40	56.60	56.60	+3.90	1	2121
09:45:49	56.40	56.60	56.60	+3.90	1	2120
09:45:48	56.60	56.70	56.60	+3.90	19	2119
09:45:48	56.60	56.70	56.60	+3.90	5	2100
09:45:47	56.60	56.70	56.60	+3.90	3	2095
09:45:46	56.20	56.40	56.60	+3.90	8	2092
09:45:46	56.20	56.40	56.50	+3.80	6	2084
09:45:46	56.20	56.40	56.40	+3.70	9	2078
09:45:44	56.40	56.50	56.40	+3.70	1	2069
09:45:42	56.40	56.50	56.50	+3.80	1	2068
09:45:42	56.50	56.60	56.50	+3.80	2	2067
09:45:42	56.50	56.60	56.50	+3.80	1	2065
09:45:42	56.40	56.50	56.50	+3.80	8	2064
09:45:41	56.40	56.50	56.50	+3.80	1	2056
09:45:38	56.40	56.50	56.50	+3.80	1	2055
09:45:38	56.50	56.60	56.50	+3.80	5	2054
09:45:36	56.50	56.60	56.60	+3.90	1	2049
09:45:34	56.50	56.60	56.60	+3.90	6	2048
09:45:32	56.50	56.60	56.60	+3.90	2	2042
09:45:30	56.40	56.50	56.50	+3.80	15	2040
09:45:30	56.40	56.50	56.50	+3.80	1	2025
09:45:30	56.40	56.50	56.50	+3.80	1	2024
09:45:30	56.40	56.50	56.50	+3.80	2	2023
09:45:30	56.40	56.50	56.50	+3.80	39	2021
09:45:30	56.30	56.40	56.40	+3.70	1	1982
09:45:30	56.30	56.40	56.40	+3.70	5	1981
09:45:30	56.20	56.30	56.40	+3.70	8	1976
09:45:30	56.20	56.30	56.30	+3.60	32	1968
09:45:27	56.10	56.20	56.20	+3.50	1	1936
09:45:27	56.10	56.20	56.20	+3.50	32	1935
09:45:22	56.00	56.10	56.10	+3.40	1	1903
09:45:22	56.00	56.10	56.10	+3.40	1	1902
09:45:22	56.00	56.10	56.00	+3.30	1	1901
09:45:21	56.00	56.10	56.10	+3.40	1	1900
09:45:21	56.00	56.10	56.10	+3.40	1	1899
09:45:21	56.00	56.10	56.10	+3.40	19	1898
09:45:20	56.00	56.10	55.90	+3.20	4	1879
09:45:20	56.00	56.10	56.00	+3.30	1	1875
09:45:16	55.90	56.00	56.00	+3.30	1	1874
09:45:16	56.00	56.10	56.00	+3.30	2	1873
09:45:09	55.90	56.10	55.90	+3.20	1	1871
09:45:05	55.90	56.00	56.00	+3.30	1	1870
09:45:02	55.90	56.10	56.10	+3.40	2	1869
09:45:02	55.90	56.10	55.90	+3.20	2	1867
09:45:00	56.00	56.20	55.90	+3.20	1	1865
09:45:00	56.00	56.20	56.00	+3.30	1	1864
09:45:00	56.00	56.20	56.20	+3.50	1	1863
09:44:59	56.10	56.20	56.10	+3.40	2	1862
09:44:56	56.00	56.20	56.00	+3.30	2	1860
09:44:54	56.00	56.10	56.10	+3.40	2	1858
09:44:54	55.90	56.10	56.10	+3.40	23	1856
09:44:53	56.00	56.10	56.00	+3.30	1	1833
09:44:53	55.90	56.00	56.00	+3.30	10	1832
09:44:51	55.80	55.90	55.90	+3.20	5	1822
09:44:50	55.80	55.90	55.80	+3.10	10	1817
09:44:47	55.80	56.00	55.80	+3.10	3	1807
09:44:47	55.80	55.90	55.90	+3.20	1	1804
09:44:46	55.80	55.90	55.80	+3.10	1	1803
09:44:45	55.80	55.90	55.80	+3.10	1	1802
09:44:44	55.80	55.90	55.90	+3.20	1	1801
09:44:43	55.80	55.90	55.80	+3.10	1	1800
09:44:34	55.90	56.00	55.90	+3.20	2	1799
09:44:26	55.90	56.00	55.90	+3.20	2	1797
09:44:25	55.90	56.00	55.90	+3.20	1	1795
09:44:23	56.00	56.10	56.00	+3.30	1	1794
09:44:23	56.00	56.10	56.00	+3.30	3	1793
09:44:23	55.90	56.00	56.00	+3.30	12	1790
09:44:20	55.90	56.00	56.00	+3.30	3	1778
09:44:17	55.90	56.00	56.00	+3.30	1	1775
09:44:16	55.90	56.00	56.00	+3.30	1	1774
09:44:12	56.00	56.10	56.00	+3.30	1	1773
09:44:12	56.00	56.10	56.00	+3.30	1	1772
09:44:12	56.00	56.10	56.00	+3.30	1	1771
09:44:10	56.00	56.10	56.00	+3.30	1	1770
09:44:09	56.00	56.10	56.00	+3.30	1	1769
09:44:09	56.00	56.10	56.00	+3.30	1	1768
09:44:08	55.90	56.00	56.00	+3.30	1	1767
09:44:08	55.90	56.00	56.00	+3.30	7	1766
09:44:08	55.90	56.00	56.00	+3.30	2	1759
09:44:08	56.00	56.10	56.00	+3.30	1	1757
09:44:08	56.00	56.10	56.00	+3.30	1	1756
09:44:05	56.00	56.10	56.00	+3.30	1	1755
09:44:05	56.00	56.10	56.00	+3.30	1	1754
09:44:04	55.90	56.00	56.00	+3.30	8	1753
09:43:58	55.90	56.00	55.90	+3.20	1	1745
09:43:56	56.00	56.10	56.00	+3.30	1	1744
09:43:54	55.90	56.10	55.90	+3.20	1	1743
09:43:53	56.00	56.10	55.90	+3.20	1	1742
09:43:53	56.00	56.10	56.00	+3.30	1	1741
09:43:53	55.90	56.00	56.00	+3.30	1	1740
09:43:52	55.90	56.00	56.00	+3.30	2	1739
09:43:52	55.90	56.00	56.00	+3.30	1	1737
09:43:51	55.90	56.00	56.00	+3.30	5	1736
09:43:49	55.90	56.10	55.90	+3.20	1	1731
09:43:49	55.90	56.00	56.00	+3.30	1	1730
09:43:48	55.90	56.00	56.00	+3.30	3	1729
09:43:44	55.90	56.00	56.00	+3.30	1	1726
09:43:40	55.90	56.10	56.10	+3.40	3	1725
09:43:40	55.90	56.00	56.00	+3.30	6	1722
09:43:40	56.00	56.10	56.00	+3.30	8	1716
09:43:40	56.00	56.10	56.00	+3.30	1	1708
09:43:39	56.00	56.10	56.00	+3.30	2	1707
09:43:36	56.00	56.10	56.00	+3.30	1	1705
09:43:31	56.00	56.10	56.00	+3.30	1	1704
09:43:26	56.00	56.10	56.00	+3.30	3	1703
09:43:25	56.00	56.10	56.00	+3.30	2	1700
09:43:24	56.00	56.10	56.00	+3.30	1	1698
09:43:24	56.00	56.10	56.00	+3.30	1	1697
09:43:24	56.00	56.10	56.00	+3.30	1	1696
09:43:22	56.00	56.10	56.00	+3.30	1	1695
09:43:18	56.00	56.10	56.00	+3.30	5	1694
09:43:11	56.10	56.20	56.10	+3.40	4	1689
09:43:11	56.10	56.20	56.10	+3.40	1	1685
09:43:07	56.10	56.20	56.10	+3.40	2	1684
09:43:06	56.10	56.20	56.10	+3.40	1	1682
09:43:03	56.00	56.10	56.20	+3.50	1	1681
09:43:03	56.00	56.10	56.10	+3.40	2	1680
09:43:01	56.00	56.20	56.00	+3.30	1	1678
09:42:58	56.00	56.10	56.10	+3.40	1	1677
09:42:54	56.00	56.20	56.00	+3.30	1	1676
09:42:52	56.00	56.20	56.20	+3.50	1	1675
09:42:48	56.00	56.10	56.10	+3.40	2	1674
09:42:43	56.00	56.10	56.20	+3.50	6	1672
09:42:43	56.00	56.10	56.10	+3.40	4	1666
09:42:42	56.00	56.10	56.10	+3.40	2	1662
09:42:39	56.10	56.20	56.10	+3.40	4	1660
09:42:37	56.10	56.20	56.20	+3.50	1	1656
09:42:33	56.10	56.20	56.20	+3.50	2	1655
09:42:29	56.10	56.20	56.10	+3.40	1	1653
09:42:29	56.20	56.30	56.20	+3.50	1	1652
09:42:29	56.10	56.20	56.20	+3.50	1	1651
09:42:24	56.10	56.20	56.20	+3.50	1	1650
09:42:24	56.10	56.20	56.20	+3.50	1	1649
09:42:23	56.20	56.30	56.20	+3.50	1	1648
09:42:22	56.20	56.30	56.30	+3.60	1	1647
09:42:21	56.20	56.30	56.30	+3.60	3	1646
09:42:19	56.20	56.30	56.30	+3.60	1	1643
09:42:19	56.20	56.30	56.20	+3.50	2	1642
09:42:16	56.00	56.20	56.20	+3.50	3	1640
09:42:16	56.00	56.20	56.20	+3.50	3	1637
09:42:15	56.10	56.20	56.00	+3.30	1	1634
09:42:15	56.10	56.20	56.10	+3.40	1	1633
09:42:14	56.00	56.20	56.00	+3.30	1	1632
09:42:12	56.00	56.20	56.00	+3.30	1	1631
09:42:11	56.00	56.10	56.10	+3.40	5	1630
09:42:11	56.00	56.10	56.10	+3.40	20	1625
09:42:08	55.90	56.00	56.00	+3.30	2	1605
09:42:08	55.90	56.00	56.00	+3.30	1	1603
09:42:08	55.90	56.00	56.00	+3.30	3	1602
09:42:08	55.90	56.00	56.00	+3.30	7	1599
09:42:08	55.90	56.00	56.00	+3.30	50	1592
09:42:06	55.80	55.90	55.90	+3.20	1	1542
09:42:06	55.80	55.90	55.90	+3.20	1	1541
09:42:06	55.80	55.90	55.90	+3.20	1	1540
09:42:03	55.90	56.00	55.90	+3.20	2	1539
09:42:02	55.80	56.00	55.80	+3.10	1	1537
09:42:02	55.80	56.00	56.00	+3.30	1	1536
09:42:01	55.90	56.00	55.90	+3.20	2	1535
09:42:00	55.80	55.90	55.90	+3.20	17	1533
09:41:59	55.80	55.90	55.80	+3.10	1	1516
09:41:53	55.80	55.90	55.80	+3.10	5	1515
09:41:44	55.60	55.80	55.80	+3.10	14	1510
09:41:41	55.70	55.80	55.70	+3.00	1	1496
09:41:41	55.70	55.80	55.70	+3.00	1	1495
09:41:41	55.70	55.80	55.70	+3.00	2	1494
09:41:39	55.60	55.70	55.70	+3.00	26	1492
09:41:39	55.50	55.60	55.60	+2.90	12	1466
09:41:38	55.50	55.60	55.50	+2.80	1	1454
09:41:38	55.50	55.60	55.50	+2.80	2	1453
09:41:37	55.40	55.50	55.50	+2.80	9	1451
09:41:35	55.30	55.50	55.30	+2.60	2	1442
09:41:25	55.30	55.50	55.50	+2.80	1	1440
09:41:23	55.30	55.50	55.30	+2.60	1	1439
09:41:23	55.30	55.50	55.50	+2.80	2	1438
09:41:19	55.40	55.50	55.30	+2.60	4	1436
09:41:19	55.40	55.50	55.40	+2.70	1	1432
09:41:19	55.30	55.40	55.50	+2.80	2	1431
09:41:19	55.30	55.40	55.40	+2.70	1	1429
09:41:18	55.40	55.50	55.40	+2.70	1	1428
09:41:14	55.40	55.50	55.50	+2.80	1	1427
09:41:13	55.40	55.50	55.40	+2.70	1	1426
09:41:13	55.40	55.50	55.40	+2.70	2	1425
09:41:08	55.50	55.60	55.50	+2.80	1	1423
09:41:03	55.50	55.60	55.50	+2.80	2	1422
09:40:58	55.60	55.70	55.60	+2.90	1	1420
09:40:54	55.50	55.70	55.50	+2.80	1	1419
09:40:52	55.50	55.60	55.60	+2.90	4	1418
09:40:52	55.60	55.70	55.60	+2.90	1	1414
09:40:52	55.50	55.70	55.70	+3.00	1	1413
09:40:48	55.50	55.70	55.50	+2.80	1	1412
09:40:48	55.50	55.70	55.50	+2.80	1	1411
09:40:45	55.50	55.60	55.60	+2.90	1	1410
09:40:42	55.50	55.70	55.70	+3.00	10	1409
09:40:41	55.50	55.70	55.70	+3.00	1	1399
09:40:41	55.60	55.70	55.60	+2.90	1	1398
09:40:39	55.60	55.70	55.70	+3.00	2	1397
09:40:37	55.60	55.70	55.70	+3.00	1	1395
09:40:37	55.60	55.70	55.60	+2.90	2	1394
09:40:35	55.60	55.70	55.70	+3.00	1	1392
09:40:34	55.70	55.80	55.70	+3.00	2	1391
09:40:32	55.70	55.80	55.70	+3.00	1	1389
09:40:30	55.70	55.80	55.70	+3.00	1	1388
09:40:27	55.50	55.60	55.60	+2.90	1	1387
09:40:27	55.50	55.60	55.60	+2.90	1	1386
09:40:27	55.60	55.80	55.60	+2.90	3	1385
09:40:26	55.50	55.80	55.80	+3.10	1	1382
09:40:26	55.40	55.70	55.70	+3.00	14	1381
09:40:26	55.40	55.60	55.60	+2.90	3	1367
09:40:26	55.40	55.50	55.50	+2.80	1	1364
09:40:26	55.40	55.50	55.60	+2.90	6	1363
09:40:26	55.40	55.50	55.50	+2.80	4	1357
09:40:26	55.40	55.50	55.50	+2.80	1	1353
09:40:24	55.40	55.50	55.40	+2.70	2	1352
09:40:20	55.50	55.60	55.50	+2.80	1	1350
09:40:19	55.40	55.60	55.60	+2.90	2	1349
09:40:18	55.50	55.60	55.50	+2.80	1	1347
09:40:17	55.50	55.60	55.60	+2.90	1	1346
09:40:15	55.40	55.60	55.60	+2.90	1	1345
09:40:14	55.40	55.50	55.50	+2.80	3	1344
09:40:14	55.40	55.50	55.50	+2.80	1	1341
09:40:13	55.40	55.50	55.50	+2.80	1	1340
09:40:13	55.50	55.60	55.50	+2.80	5	1339
09:40:12	55.50	55.60	55.60	+2.90	1	1334
09:40:08	55.50	55.60	55.60	+2.90	1	1333
09:40:08	55.60	55.70	55.60	+2.90	2	1332
09:40:08	55.60	55.70	55.60	+2.90	1	1330
09:40:03	55.60	55.70	55.60	+2.90	2	1329
09:39:59	55.60	55.70	55.70	+3.00	1	1327
09:39:59	55.60	55.70	55.60	+2.90	2	1326
09:39:59	55.60	55.70	55.60	+2.90	1	1324
09:39:58	55.60	55.70	55.60	+2.90	2	1323
09:39:56	55.60	55.70	55.60	+2.90	2	1321
09:39:55	55.50	55.60	55.60	+2.90	5	1319
09:39:54	55.50	55.60	55.60	+2.90	2	1314
09:39:54	55.50	55.60	55.60	+2.90	1	1312
09:39:53	55.50	55.60	55.60	+2.90	1	1311
09:39:53	55.50	55.60	55.50	+2.80	1	1310
09:39:53	55.50	55.60	55.60	+2.90	3	1309
09:39:53	55.60	55.70	55.60	+2.90	1	1306
09:39:50	55.40	55.60	55.60	+2.90	2	1305
09:39:50	55.40	55.60	55.60	+2.90	1	1303
09:39:50	55.40	55.60	55.60	+2.90	1	1302
09:39:49	55.60	55.70	55.60	+2.90	2	1301
09:39:48	55.60	55.70	55.70	+3.00	1	1299
09:39:47	55.60	55.70	55.60	+2.90	2	1298
09:39:47	55.60	55.70	55.70	+3.00	1	1296
09:39:46	55.50	55.60	55.60	+2.90	2	1295
09:39:46	55.50	55.60	55.60	+2.90	5	1293
09:39:46	55.40	55.50	55.60	+2.90	14	1288
09:39:46	55.40	55.50	55.50	+2.80	36	1274
09:39:45	55.20	55.40	55.40	+2.70	1	1238
09:39:45	55.20	55.40	55.40	+2.70	4	1237
09:39:41	55.20	55.30	55.30	+2.60	4	1233
09:39:41	55.10	55.20	55.20	+2.50	25	1229
09:39:39	55.00	55.10	55.10	+2.40	8	1204
09:39:32	55.00	55.10	55.10	+2.40	1	1196
09:39:32	55.00	55.10	55.00	+2.30	3	1195
09:39:31	55.10	55.20	55.10	+2.40	6	1192
09:39:31	55.10	55.20	55.10	+2.40	1	1186
09:39:31	55.10	55.20	55.20	+2.50	1	1185
09:39:28	55.00	55.20	55.20	+2.50	5	1184
09:39:28	55.00	55.20	55.20	+2.50	2	1179
09:39:27	55.00	55.20	55.20	+2.50	1	1177
09:39:27	55.00	55.20	55.20	+2.50	2	1176
09:39:25	55.10	55.20	55.10	+2.40	8	1174
09:39:23	55.00	55.10	55.10	+2.40	15	1166
09:39:22	55.00	55.10	55.10	+2.40	1	1151
09:39:21	55.00	55.10	55.10	+2.40	1	1150
09:39:21	55.00	55.10	55.10	+2.40	2	1149
09:39:20	55.00	55.10	55.10	+2.40	1	1147
09:39:19	55.00	55.10	55.00	+2.30	1	1146
09:39:17	55.00	55.10	55.00	+2.30	1	1145
09:39:17	55.00	55.10	55.10	+2.40	1	1144
09:39:14	55.00	55.10	55.10	+2.40	1	1143
09:39:12	55.00	55.10	55.00	+2.30	6	1142
09:39:12	55.00	55.10	55.00	+2.30	9	1136
09:39:11	55.00	55.10	55.10	+2.40	1	1127
09:39:11	54.70	54.90	55.00	+2.30	96	1126
09:39:11	54.70	54.90	54.90	+2.20	4	1030
09:39:08	54.60	54.90	54.90	+2.20	5	1026
09:39:07	54.60	54.90	54.90	+2.20	1	1021
09:38:59	54.90	55.00	54.90	+2.20	2	1020
09:38:59	54.90	55.00	54.90	+2.20	2	1018
09:38:58	54.90	55.00	55.00	+2.30	1	1016
09:38:58	54.80	55.00	55.00	+2.30	3	1015
09:38:56	54.70	54.90	54.90	+2.20	5	1012
09:38:55	54.70	54.90	54.90	+2.20	4	1007
09:38:55	54.70	54.90	54.90	+2.20	4	1003
09:38:55	54.70	54.90	54.90	+2.20	4	999
09:38:55	54.70	54.80	54.80	+2.10	1	995
09:38:55	54.60	54.70	54.80	+2.10	29	994
09:38:55	54.60	54.70	54.70	+2.00	1	965
09:38:51	54.60	54.80	54.60	+1.90	1	964
09:38:51	54.60	54.80	54.60	+1.90	1	963
09:38:49	54.70	54.80	54.70	+2.00	1	962
09:38:49	54.60	54.70	54.70	+2.00	2	961
09:38:49	54.60	54.70	54.70	+2.00	2	959
09:38:48	54.50	54.60	54.70	+2.00	15	957
09:38:48	54.50	54.60	54.60	+1.90	15	942
09:38:43	54.40	54.50	54.50	+1.80	25	927
09:38:39	54.30	54.40	54.50	+1.80	5	902
09:38:39	54.30	54.40	54.40	+1.70	5	897
09:38:33	54.30	54.40	54.40	+1.70	2	892
09:38:33	54.30	54.40	54.40	+1.70	1	890
09:38:29	54.30	54.40	54.40	+1.70	1	889
09:38:28	54.30	54.40	54.40	+1.70	2	888
09:38:26	54.20	54.30	54.30	+1.60	1	886
09:38:24	54.20	54.40	54.50	+1.80	5	885
09:38:24	54.20	54.40	54.40	+1.70	5	880
09:38:18	54.40	54.50	54.40	+1.70	1	875
09:38:18	54.40	54.50	54.40	+1.70	3	874
09:38:18	54.40	54.50	54.40	+1.70	3	871
09:38:05	54.50	54.60	54.50	+1.80	2	868
09:37:55	54.50	54.60	54.50	+1.80	1	866
09:37:53	54.50	54.60	54.50	+1.80	1	865
09:37:51	54.50	54.60	54.60	+1.90	1	864
09:37:45	54.40	54.50	54.50	+1.80	5	863
09:37:41	54.40	54.50	54.50	+1.80	1	858
09:37:36	54.40	54.50	54.50	+1.80	1	857
09:37:34	54.40	54.50	54.50	+1.80	1	856
09:37:32	54.50	54.60	54.50	+1.80	1	855
09:37:31	54.50	54.60	54.50	+1.80	1	854
09:37:31	54.40	54.50	54.50	+1.80	1	853
09:37:29	54.40	54.50	54.50	+1.80	1	852
09:37:28	54.40	54.50	54.50	+1.80	2	851
09:37:27	54.40	54.50	54.40	+1.70	1	849
09:37:27	54.50	54.60	54.50	+1.80	1	848
09:37:23	54.50	54.60	54.50	+1.80	1	847
09:37:23	54.40	54.50	54.50	+1.80	1	846
09:37:21	54.40	54.50	54.50	+1.80	1	845
09:37:15	54.50	54.60	54.50	+1.80	1	844
09:37:15	54.40	54.50	54.50	+1.80	1	843
09:37:14	54.50	54.60	54.50	+1.80	1	842
09:37:12	54.40	54.50	54.50	+1.80	1	841
09:37:12	54.50	54.60	54.50	+1.80	1	840
09:37:09	54.50	54.60	54.50	+1.80	2	839
09:37:09	54.50	54.60	54.50	+1.80	1	837
09:37:08	54.50	54.60	54.50	+1.80	1	836
09:37:08	54.40	54.50	54.50	+1.80	1	835
09:37:03	54.50	54.60	54.50	+1.80	5	834
09:37:00	54.40	54.50	54.50	+1.80	17	829
09:37:00	54.40	54.50	54.50	+1.80	1	812
09:36:59	54.40	54.50	54.50	+1.80	2	811
09:36:48	54.40	54.50	54.50	+1.80	1	809
09:36:42	54.40	54.50	54.40	+1.70	1	808
09:36:34	54.20	54.40	54.40	+1.70	14	807
09:36:30	54.20	54.30	54.30	+1.60	5	793
09:36:27	54.20	54.30	54.20	+1.50	1	788
09:36:14	54.10	54.20	54.20	+1.50	1	787
09:36:00	53.90	54.10	54.10	+1.40	5	786
09:35:59	53.80	53.90	54.00	+1.30	18	781
09:35:59	53.80	53.90	53.90	+1.20	2	763
09:35:42	53.90	54.00	53.90	+1.20	2	761
09:35:34	53.80	53.90	53.90	+1.20	1	759
09:35:24	53.80	53.90	53.90	+1.20	1	758
09:34:49	53.80	54.00	54.00	+1.30	1	757
09:34:47	53.80	53.90	53.90	+1.20	1	756
09:34:39	53.80	54.00	54.00	+1.30	2	755
09:34:20	54.00	54.10	54.00	+1.30	2	753
09:34:20	54.00	54.10	54.00	+1.30	1	751
09:34:16	54.00	54.10	54.00	+1.30	3	750
09:34:04	54.10	54.20	54.10	+1.40	1	747
09:34:04	54.10	54.20	54.10	+1.40	2	746
09:34:00	54.10	54.20	54.10	+1.40	1	744
09:33:30	54.10	54.20	54.10	+1.40	5	743
09:33:20	54.10	54.20	54.10	+1.40	3	738
09:33:20	54.10	54.20	54.20	+1.50	2	735
09:33:17	54.10	54.20	54.20	+1.50	1	733
09:33:14	54.10	54.20	54.20	+1.50	1	732
09:33:08	54.10	54.20	54.20	+1.50	1	731
09:33:03	54.00	54.10	54.10	+1.40	2	730
09:32:53	53.90	54.00	54.00	+1.30	2	728
09:32:53	53.80	53.90	54.00	+1.30	19	726
09:32:53	53.80	53.90	53.90	+1.20	1	707
09:32:50	53.70	53.80	53.80	+1.10	3	706
09:32:49	53.70	53.80	53.80	+1.10	2	703
09:32:07	53.60	53.70	53.70	+1.00	1	701
09:32:07	53.60	53.70	53.70	+1.00	3	700
09:32:04	53.50	53.60	53.60	+0.90	1	697
09:32:04	53.60	53.70	53.60	+0.90	3	696
09:32:03	53.60	53.70	53.70	+1.00	1	693
09:31:56	53.60	53.70	53.60	+0.90	1	692
09:31:28	53.60	53.70	53.70	+1.00	1	691
09:31:24	53.60	53.70	53.70	+1.00	1	690
09:31:17	53.50	53.60	53.60	+0.90	2	689
09:30:39	53.40	53.50	53.50	+0.80	1	687
09:30:36	53.30	53.40	53.40	+0.70	1	686
09:30:28	53.20	53.30	53.30	+0.60	9	685
09:30:27	53.10	53.20	53.20	+0.50	1	676
09:30:17	53.20	53.30	53.20	+0.50	1	675
09:30:07	53.20	53.30	53.20	+0.50	1	674
09:29:54	53.20	53.30	53.20	+0.50	1	673
09:29:38	53.20	53.30	53.20	+0.50	6	672
09:29:08	53.20	53.40	53.20	+0.50	3	666
09:28:57	53.30	53.40	53.30	+0.60	1	663
09:28:56	53.20	53.40	53.20	+0.50	1	662
09:28:53	53.30	53.40	53.30	+0.60	1	661
09:28:52	53.30	53.40	53.30	+0.60	1	660
09:28:45	53.30	53.50	53.30	+0.60	1	659
09:28:39	53.20	53.30	53.30	+0.60	1	658
09:28:39	53.20	53.30	53.30	+0.60	1	657
09:28:28	53.20	53.30	53.30	+0.60	1	656
09:28:12	53.20	53.30	53.30	+0.60	1	655
09:27:56	53.20	53.30	53.20	+0.50	1	654
09:27:51	53.20	53.30	53.20	+0.50	1	653
09:27:12	53.20	53.30	53.30	+0.60	3	652
09:27:11	53.20	53.30	53.30	+0.60	1	649
09:27:00	53.20	53.30	53.30	+0.60	1	648
09:26:47	53.20	53.30	53.20	+0.50	2	647
09:26:30	53.30	53.50	53.30	+0.60	3	645
09:26:27	53.40	53.50	53.40	+0.70	1	642
09:26:12	53.40	53.50	53.40	+0.70	1	641
09:26:09	53.40	53.50	53.40	+0.70	1	640
09:25:58	53.40	53.50	53.40	+0.70	1	639
09:25:49	53.40	53.50	53.40	+0.70	1	638
09:25:21	53.40	53.50	53.40	+0.70	1	637
09:24:12	53.40	53.50	53.40	+0.70	2	636
09:24:09	53.50	53.60	53.50	+0.80	5	634
09:23:33	53.50	53.70	53.50	+0.80	1	629
09:23:28	53.60	53.70	53.50	+0.80	1	628
09:23:28	53.60	53.70	53.60	+0.90	1	627
09:23:13	53.50	53.70	53.50	+0.80	4	626
09:22:42	53.70	53.80	53.70	+1.00	1	622
09:22:38	53.60	53.70	53.70	+1.00	1	621
09:22:31	53.60	53.80	53.60	+0.90	8	620
09:22:30	53.60	53.70	53.70	+1.00	1	612
09:22:29	53.60	53.80	53.60	+0.90	1	611
09:22:12	53.60	53.80	53.80	+1.10	1	610
09:22:12	53.80	54.00	53.80	+1.10	7	609
09:22:11	53.90	54.00	53.90	+1.20	2	602
09:21:57	53.80	53.90	53.90	+1.20	1	600
09:21:48	53.80	53.90	53.90	+1.20	1	599
09:21:26	53.90	54.00	54.00	+1.30	1	598
09:21:10	53.90	54.00	54.00	+1.30	2	597
09:20:46	53.80	53.90	53.90	+1.20	1	595
09:20:45	53.80	53.90	53.80	+1.10	1	594
09:20:09	54.00	54.10	54.00	+1.30	2	593
09:20:06	54.10	54.20	54.10	+1.40	2	591
09:19:37	53.90	54.10	54.10	+1.40	2	589
09:19:37	53.80	54.00	54.00	+1.30	12	587
09:19:37	53.80	54.00	54.00	+1.30	1	575
09:19:37	53.80	54.00	54.00	+1.30	1	574
09:19:25	53.80	54.00	54.00	+1.30	1	573
09:19:08	53.80	53.90	53.90	+1.20	1	572
09:19:03	53.90	54.00	53.90	+1.20	3	571
09:19:03	53.80	53.90	53.90	+1.20	6	568
09:18:30	53.70	53.90	53.90	+1.20	1	562
09:18:21	53.60	53.80	53.80	+1.10	2	561
09:18:21	53.60	53.80	53.80	+1.10	5	559
09:18:02	53.50	53.70	53.70	+1.00	3	554
09:17:54	53.60	53.70	53.70	+1.00	1	551
09:17:44	53.50	53.70	53.70	+1.00	1	550
09:16:56	53.60	53.70	53.60	+0.90	1	549
09:16:44	53.60	53.70	53.60	+0.90	1	548
09:16:44	53.60	53.70	53.60	+0.90	1	547
09:16:40	53.40	53.50	53.50	+0.80	1	546
09:16:33	53.40	53.70	53.40	+0.70	1	545
09:16:31	53.40	53.50	53.50	+0.80	1	544
09:16:27	53.30	53.50	53.50	+0.80	2	543
09:16:26	53.30	53.40	53.40	+0.70	2	541
09:16:15	53.30	53.40	53.40	+0.70	1	539
09:16:02	53.30	53.40	53.40	+0.70	1	538
09:16:02	53.30	53.40	53.40	+0.70	1	537
09:15:57	53.30	53.40	53.40	+0.70	1	536
09:15:57	53.30	53.40	53.40	+0.70	1	535
09:15:57	53.40	53.60	53.40	+0.70	2	534
09:15:53	53.30	53.40	53.40	+0.70	4	532
09:15:53	53.30	53.40	53.40	+0.70	2	528
09:15:22	53.40	53.50	53.50	+0.80	1	526
09:15:18	53.40	53.50	53.40	+0.70	1	525
09:15:05	53.40	53.50	53.40	+0.70	5	524
09:15:04	53.40	53.50	53.50	+0.80	1	519
09:14:53	53.50	53.60	53.50	+0.80	1	518
09:14:51	53.50	53.60	53.50	+0.80	1	517
09:14:47	53.50	53.60	53.50	+0.80	10	516
09:14:39	53.60	53.70	53.60	+0.90	1	506
09:14:35	53.60	53.70	53.70	+1.00	2	505
09:14:26	53.60	53.70	53.70	+1.00	1	503
09:13:27	53.70	53.90	53.70	+1.00	6	502
09:13:13	53.70	53.90	53.70	+1.00	10	496
09:13:08	53.70	53.80	53.80	+1.10	3	486
09:13:05	53.70	53.80	53.80	+1.10	1	483
09:13:03	53.70	53.80	53.70	+1.00	1	482
09:12:22	53.80	53.90	53.60	+0.90	3	481
09:12:22	53.80	53.90	53.70	+1.00	5	478
09:12:22	53.80	53.90	53.80	+1.10	2	473
09:12:09	53.80	53.90	53.80	+1.10	2	471
09:12:00	53.90	54.00	53.90	+1.20	1	469
09:11:52	53.90	54.00	54.00	+1.30	1	468
09:11:50	53.90	54.00	54.00	+1.30	1	467
09:11:46	54.00	54.10	54.00	+1.30	1	466
09:11:40	53.90	54.00	54.00	+1.30	1	465
09:11:31	53.90	54.00	54.00	+1.30	2	464
09:11:30	53.90	54.10	53.90	+1.20	1	462
09:11:25	54.00	54.10	54.00	+1.30	2	461
09:10:46	54.10	54.20	54.10	+1.40	1	459
09:10:44	54.20	54.30	54.20	+1.50	2	458
09:10:35	54.30	54.40	54.30	+1.60	2	456
09:10:34	54.30	54.40	54.30	+1.60	1	454
09:10:00	54.40	54.50	54.40	+1.70	1	453
09:09:57	54.30	54.50	54.30	+1.60	8	452
09:09:55	54.30	54.40	54.40	+1.70	3	444
09:09:55	54.40	54.50	54.40	+1.70	2	441
09:09:41	54.50	54.60	54.50	+1.80	1	439
09:09:36	54.50	54.60	54.50	+1.80	1	438
09:09:25	54.40	54.60	54.60	+1.90	5	437
09:09:22	54.40	54.60	54.60	+1.90	1	432
09:09:21	54.40	54.60	54.40	+1.70	2	431
09:09:02	54.40	54.60	54.60	+1.90	2	429
09:09:01	54.60	54.70	54.40	+1.70	5	427
09:09:01	54.60	54.70	54.50	+1.80	6	422
09:09:01	54.60	54.70	54.60	+1.90	4	416
09:08:59	54.70	54.80	54.70	+2.00	2	412
09:08:51	54.70	54.80	54.70	+2.00	3	410
09:08:43	54.60	54.80	54.80	+2.10	1	407
09:08:43	54.60	54.80	54.80	+2.10	1	406
09:08:42	54.70	54.80	54.70	+2.00	2	405
09:08:36	54.70	54.80	54.70	+2.00	1	403
09:08:29	54.60	54.70	54.70	+2.00	2	402
09:08:29	54.60	54.70	54.70	+2.00	1	400
09:08:24	54.60	54.70	54.70	+2.00	1	399
09:08:15	54.70	54.80	54.70	+2.00	2	398
09:08:08	54.60	54.80	54.80	+2.10	1	396
09:08:02	54.60	54.80	54.80	+2.10	5	395
09:08:01	54.40	54.60	54.70	+2.00	1	390
09:07:22	54.50	54.60	54.50	+1.80	1	389
09:07:20	54.40	54.50	54.50	+1.80	1	388
09:07:11	54.40	54.50	54.50	+1.80	1	387
09:07:11	54.50	54.60	54.50	+1.80	1	386
09:07:00	54.40	54.50	54.50	+1.80	6	385
09:06:57	54.40	54.50	54.50	+1.80	1	379
09:06:56	54.40	54.50	54.40	+1.70	1	378
09:06:43	54.50	54.60	54.50	+1.80	3	377
09:06:41	54.50	54.60	54.50	+1.80	3	374
09:06:32	54.40	54.50	54.50	+1.80	1	371
09:06:32	54.40	54.50	54.50	+1.80	1	370
09:06:31	54.40	54.60	54.40	+1.70	1	369
09:06:30	54.40	54.50	54.50	+1.80	9	368
09:06:30	54.30	54.50	54.50	+1.80	1	359
09:06:28	54.30	54.40	54.40	+1.70	1	358
09:06:26	54.30	54.40	54.40	+1.70	2	357
09:06:21	54.40	54.50	54.40	+1.70	1	355
09:06:02	54.40	54.50	54.40	+1.70	1	354
09:05:55	54.40	54.50	54.40	+1.70	1	353
09:05:44	54.40	54.50	54.40	+1.70	1	352
09:05:39	54.40	54.60	54.40	+1.70	1	351
09:05:36	54.40	54.50	54.50	+1.80	1	350
09:05:34	54.40	54.50	54.40	+1.70	1	349
09:05:26	54.40	54.50	54.50	+1.80	1	348
09:05:19	54.40	54.50	54.50	+1.80	1	347
09:05:19	54.30	54.40	54.40	+1.70	1	346
09:05:17	54.30	54.40	54.40	+1.70	2	345
09:05:17	54.30	54.40	54.40	+1.70	2	343
09:05:16	54.30	54.40	54.30	+1.60	1	341
09:05:12	54.30	54.40	54.40	+1.70	1	340
09:05:12	54.30	54.40	54.30	+1.60	1	339
09:04:36	54.60	54.70	54.60	+1.90	1	338
09:04:34	54.40	54.70	54.70	+2.00	4	337
09:04:33	54.50	54.60	54.60	+1.90	1	333
09:04:30	54.40	54.70	54.70	+2.00	1	332
09:04:26	54.40	54.50	54.60	+1.90	4	331
09:04:26	54.40	54.50	54.50	+1.80	1	327
09:04:26	54.40	54.60	54.40	+1.70	2	326
09:04:23	54.50	54.60	54.50	+1.80	1	324
09:04:23	54.50	54.60	54.50	+1.80	3	323
09:04:23	54.40	54.50	54.50	+1.80	11	320
09:04:22	54.30	54.40	54.40	+1.70	1	309
09:04:21	54.10	54.30	54.30	+1.60	6	308
09:04:19	54.10	54.20	54.20	+1.50	1	302
09:04:19	54.20	54.30	54.20	+1.50	1	301
09:04:08	54.20	54.30	54.20	+1.50	1	300
09:04:05	54.10	54.30	54.30	+1.60	3	299
09:04:03	54.20	54.30	54.20	+1.50	1	296
09:04:00	54.10	54.20	54.20	+1.50	1	295
09:03:55	54.10	54.20	54.20	+1.50	3	294
09:03:53	54.10	54.20	54.20	+1.50	1	291
09:03:53	54.20	54.30	54.20	+1.50	1	290
09:03:45	54.20	54.30	54.20	+1.50	1	289
09:03:44	54.10	54.20	54.20	+1.50	1	288
09:03:43	54.20	54.30	54.20	+1.50	1	287
09:03:40	54.20	54.30	54.20	+1.50	1	286
09:03:31	54.10	54.20	54.20	+1.50	1	285
09:03:29	54.10	54.30	54.10	+1.40	1	284
09:03:20	54.10	54.20	54.20	+1.50	2	283
09:03:19	54.20	54.30	54.20	+1.50	1	281
09:03:03	54.10	54.30	54.10	+1.40	1	280
09:03:01	54.10	54.20	54.20	+1.50	1	279
09:02:57	54.10	54.20	54.20	+1.50	2	278
09:02:48	54.10	54.20	54.20	+1.50	1	276
09:02:48	54.20	54.30	54.20	+1.50	2	275
09:02:35	54.20	54.30	54.20	+1.50	1	273
09:02:31	54.20	54.40	54.20	+1.50	1	272
09:02:27	54.30	54.50	54.30	+1.60	1	271
09:02:24	54.20	54.40	54.40	+1.70	3	270
09:02:24	54.20	54.40	54.40	+1.70	3	267
09:02:23	54.20	54.40	54.40	+1.70	1	264
09:02:20	54.20	54.40	54.20	+1.50	1	263
09:02:20	54.20	54.30	54.30	+1.60	1	262
09:02:20	54.20	54.30	54.30	+1.60	1	261
09:02:17	54.20	54.30	54.20	+1.50	1	260
09:02:10	54.10	54.30	54.10	+1.40	1	259
09:02:10	54.10	54.20	54.20	+1.50	1	258
09:02:10	54.10	54.20	54.20	+1.50	8	257
09:02:10	54.00	54.20	54.20	+1.50	10	249
09:02:06	54.00	54.10	54.10	+1.40	1	239
09:02:06	54.00	54.10	54.10	+1.40	1	238
09:02:03	54.10	54.20	54.10	+1.40	2	237
09:02:01	53.90	54.10	54.10	+1.40	9	235
09:02:01	53.90	54.00	54.00	+1.30	1	226
09:01:59	53.90	54.00	54.00	+1.30	2	225
09:01:51	54.00	54.10	54.00	+1.30	1	223
09:01:43	54.00	54.10	54.00	+1.30	1	222
09:01:40	53.90	54.10	54.10	+1.40	2	221
09:01:33	53.90	54.10	53.90	+1.20	2	219
09:01:33	54.00	54.10	54.00	+1.30	1	217
09:01:29	53.90	54.00	54.00	+1.30	1	216
09:01:29	53.90	54.00	54.00	+1.30	1	215
09:01:18	53.80	54.00	54.00	+1.30	5	214
09:01:16	53.80	54.00	53.80	+1.10	1	209
09:01:04	53.90	54.20	53.80	+1.10	1	208
09:01:04	53.90	54.20	53.90	+1.20	1	207
09:01:02	53.80	54.10	54.10	+1.40	1	206
09:01:01	54.00	54.20	54.00	+1.30	19	205
09:00:58	54.00	54.20	54.00	+1.30	1	186
09:00:53	54.00	54.10	54.10	+1.40	3	185
09:00:49	53.80	54.10	53.80	+1.10	2	182
09:00:49	54.00	54.10	54.00	+1.30	2	180
09:00:49	53.80	54.00	54.00	+1.30	1	178
09:00:49	53.80	54.00	54.00	+1.30	2	177
09:00:49	53.80	54.00	54.00	+1.30	12	175
09:00:49	53.80	54.00	54.00	+1.30	1	163
09:00:49	53.80	54.00	54.00	+1.30	2	162
09:00:49	53.80	54.00	54.00	+1.30	2	160
09:00:49	53.80	54.00	54.00	+1.30	2	158
09:00:49	53.70	53.90	53.90	+1.20	5	156
09:00:49	53.70	53.90	53.90	+1.20	2	151
09:00:49	53.70	53.80	53.80	+1.10	1	149
09:00:37	53.70	53.90	53.70	+1.00	1	148
09:00:33	53.70	53.90	53.70	+1.00	1	147
09:00:19	53.50	53.70	53.70	+1.00	1	146
09:00:04	53.30	53.50	53.50	+0.80	2	145
09:00:00	53.20	53.30	53.30	+0.60	1	143
09:00:00	53.10	53.30	53.30	+0.60	2	142
09:00:00	--	--	53.10	+0.40	23	140

　

其他人也逛...

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

NWT威技 WiFi智慧16L除濕機WDH-16EN

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

vivo Y39 5G (8G/256G) 兩入組

PChome 購物儲值6,000元

Office 2024 家用版盒裝

PChome 購物儲值10,000元

Samsung Galaxy S26 Ultra (12G/512G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【點睛品】貳台錢黃金金條_計價黃金

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

MyCard 2000點虛擬點數卡

麥當勞大麥克好禮即享券

MyCard 5000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

中華電信ADR20日下跌0.24美元跌...

福容台北一館9月租約到期年底...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧日月光投控ADR20日上漲0.69美元...
‧【歐股盤後】收跌☆
‧【盤前焦點】法人：關注重量級...

加密貨幣

比特幣BTC	76047.54	2,193.29	2.97%
以太幣ETH	2321.88	57.01	2.52%
瑞波幣XRP	1.43	0.04	2.53%
比特幣現金BCH	444.36	8.89	2.04%
萊特幣LTC	55.09	1.02	1.88%
卡達幣ADA	0.248925	0.01	2.64%
波場幣TRX	0.328856	0.00	-0.11%
恆星幣XLM	0.174536	0.01	4.69%

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。