最新[公告] 合正:公告本公司名稱由「合正科技股份有限公司」更名為「光譜電工股份有限公司」，公告期間：114年11月26日至115年02月25日熱門[公告] 正達:代子公司正達戰術科技股份有限公司公告與一家美軍無人機供應商及一家北約國防相關系統整合承包商簽訂三方合作框架協議

更新報價

吉　茂 (1587) 汽車工業上市

54.10 ▲+4.90 +9.96% 1.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.90	3,035	54.10	10,576	－－	－－	49.80	54.10	49.50	49.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	54.10	--	54.10	+4.90	3	3035
13:24:35	市價	--	54.10	+4.90	1	3032
13:24:04	市價	--	54.10	+4.90	1	3031
13:21:42	市價	--	54.10	+4.90	1	3030
13:18:51	市價	--	54.10	+4.90	1	3029
13:15:44	市價	--	54.10	+4.90	1	3028
13:15:09	市價	--	54.10	+4.90	3	3027
13:14:26	市價	--	54.10	+4.90	1	3024
13:13:35	市價	--	54.10	+4.90	1	3023
13:13:09	市價	--	54.10	+4.90	3	3022
13:13:03	市價	--	54.10	+4.90	1	3019
13:11:28	市價	--	54.10	+4.90	1	3018
13:11:05	市價	--	54.10	+4.90	1	3017
13:08:50	市價	--	54.10	+4.90	1	3016
13:01:33	市價	--	54.10	+4.90	1	3015
13:00:14	市價	--	54.10	+4.90	1	3014
12:59:27	市價	--	54.10	+4.90	1	3013
12:57:12	市價	--	54.10	+4.90	1	3012
12:56:11	市價	--	54.10	+4.90	1	3011
12:55:41	市價	--	54.10	+4.90	10	3010
12:53:24	市價	--	54.10	+4.90	1	3000
12:48:30	市價	--	54.10	+4.90	1	2999
12:48:07	市價	--	54.10	+4.90	1	2998
12:47:06	市價	--	54.10	+4.90	1	2997
12:42:23	市價	--	54.10	+4.90	5	2996
12:34:48	市價	--	54.10	+4.90	1	2991
12:34:04	市價	--	54.10	+4.90	2	2990
12:32:39	市價	--	54.10	+4.90	1	2988
12:31:10	市價	--	54.10	+4.90	2	2987
12:27:38	市價	--	54.10	+4.90	1	2985
12:26:56	市價	--	54.10	+4.90	1	2984
12:24:12	市價	--	54.10	+4.90	2	2983
12:17:56	市價	--	54.10	+4.90	5	2981
12:16:25	市價	--	54.10	+4.90	3	2976
12:13:47	市價	--	54.10	+4.90	1	2973
12:12:24	市價	--	54.10	+4.90	4	2972
12:12:12	市價	--	54.10	+4.90	1	2968
12:06:36	市價	--	54.10	+4.90	5	2967
12:06:06	市價	--	54.10	+4.90	5	2962
12:05:20	市價	--	54.10	+4.90	5	2957
12:03:20	市價	--	54.10	+4.90	2	2952
11:54:37	市價	--	54.10	+4.90	5	2950
11:46:22	市價	--	54.10	+4.90	4	2945
11:45:58	市價	--	54.10	+4.90	1	2941
11:43:45	市價	--	54.10	+4.90	1	2940
11:42:26	市價	--	54.10	+4.90	1	2939
11:41:54	市價	--	54.10	+4.90	2	2938
11:41:15	市價	--	54.10	+4.90	2	2936
11:39:33	市價	--	54.10	+4.90	3	2934
11:38:51	市價	--	54.10	+4.90	1	2931
11:38:12	市價	--	54.10	+4.90	2	2930
11:35:52	市價	--	54.10	+4.90	2	2928
11:34:11	市價	--	54.10	+4.90	1	2926
11:22:44	市價	--	54.10	+4.90	1	2925
11:20:54	市價	--	54.10	+4.90	2	2924
11:20:20	市價	--	54.10	+4.90	7	2922
11:18:48	市價	--	54.10	+4.90	1	2915
11:16:43	市價	--	54.10	+4.90	1	2914
11:16:07	市價	--	54.10	+4.90	1	2913
11:15:06	市價	--	54.10	+4.90	1	2912
11:11:27	市價	--	54.10	+4.90	1	2911
11:08:32	市價	--	54.10	+4.90	1	2910
11:06:49	市價	--	54.10	+4.90	12	2909
11:06:05	市價	--	54.10	+4.90	5	2897
11:03:34	市價	--	54.10	+4.90	1	2892
11:03:23	市價	--	54.10	+4.90	1	2891
11:02:10	市價	--	54.10	+4.90	3	2890
10:57:47	市價	--	54.10	+4.90	1	2887
10:56:00	市價	--	54.10	+4.90	1	2886
10:54:23	市價	--	54.10	+4.90	2	2885
10:51:04	市價	--	54.10	+4.90	1	2883
10:50:21	市價	--	54.10	+4.90	1	2882
10:50:02	市價	--	54.10	+4.90	1	2881
10:48:29	市價	--	54.10	+4.90	1	2880
10:46:36	市價	--	54.10	+4.90	1	2879
10:44:56	市價	--	54.10	+4.90	1	2878
10:42:21	市價	--	54.10	+4.90	1	2877
10:41:52	市價	--	54.10	+4.90	1	2876
10:41:48	市價	--	54.10	+4.90	1	2875
10:39:41	市價	--	54.10	+4.90	1	2874
10:37:27	市價	--	54.10	+4.90	5	2873
10:36:28	市價	--	54.10	+4.90	5	2868
10:35:35	市價	--	54.10	+4.90	2	2863
10:32:33	市價	--	54.10	+4.90	2	2861
10:29:56	市價	--	54.10	+4.90	5	2859
10:28:02	市價	--	54.10	+4.90	1	2854
10:27:52	市價	--	54.10	+4.90	1	2853
10:27:21	市價	--	54.10	+4.90	2	2852
10:26:28	市價	--	54.10	+4.90	2	2850
10:26:20	市價	--	54.10	+4.90	1	2848
10:25:17	市價	--	54.10	+4.90	4	2847
10:23:09	市價	--	54.10	+4.90	3	2843
10:22:52	市價	--	54.10	+4.90	1	2840
10:22:41	市價	--	54.10	+4.90	1	2839
10:22:06	市價	--	54.10	+4.90	1	2838
10:21:51	市價	--	54.10	+4.90	1	2837
10:21:10	市價	--	54.10	+4.90	4	2836
10:19:21	市價	--	54.10	+4.90	1	2832
10:18:43	市價	--	54.10	+4.90	1	2831
10:18:14	市價	--	54.10	+4.90	1	2830
10:17:46	市價	--	54.10	+4.90	8	2829
10:16:52	市價	--	54.10	+4.90	2	2821
10:16:44	市價	--	54.10	+4.90	3	2819
10:15:46	市價	--	54.10	+4.90	2	2816
10:15:30	市價	--	54.10	+4.90	1	2814
10:15:07	市價	--	54.10	+4.90	1	2813
10:14:50	市價	--	54.10	+4.90	2	2812
10:14:43	市價	--	54.10	+4.90	1	2810
10:14:29	市價	--	54.10	+4.90	3	2809
10:13:36	市價	--	54.10	+4.90	2	2806
10:11:16	市價	--	54.10	+4.90	2	2804
10:09:00	市價	--	54.10	+4.90	1	2802
10:08:56	市價	--	54.10	+4.90	1	2801
10:08:56	市價	--	54.10	+4.90	1	2800
10:08:06	市價	--	54.10	+4.90	10	2799
10:07:27	市價	--	54.10	+4.90	1	2789
10:07:01	市價	--	54.10	+4.90	1	2788
10:06:15	市價	--	54.10	+4.90	2	2787
10:05:15	市價	--	54.10	+4.90	1	2785
10:05:14	市價	--	54.10	+4.90	1	2784
10:04:49	市價	--	54.10	+4.90	1	2783
10:04:18	市價	--	54.10	+4.90	1	2782
10:04:17	市價	--	54.10	+4.90	1	2781
10:04:07	市價	--	54.10	+4.90	2	2780
10:03:33	市價	--	54.10	+4.90	1	2778
10:03:21	市價	--	54.10	+4.90	1	2777
10:03:07	市價	--	54.10	+4.90	2	2776
10:02:26	市價	--	54.10	+4.90	1	2774
10:02:07	市價	--	54.10	+4.90	1	2773
10:01:58	市價	--	54.10	+4.90	1	2772
10:01:50	市價	--	54.10	+4.90	1	2771
10:01:49	市價	--	54.10	+4.90	2	2770
10:00:55	市價	--	54.10	+4.90	1	2768
10:00:35	市價	--	54.10	+4.90	1	2767
10:00:27	市價	--	54.10	+4.90	7	2766
09:59:58	市價	--	54.10	+4.90	1	2759
09:59:06	市價	--	54.10	+4.90	4	2758
09:58:54	市價	--	54.10	+4.90	5	2754
09:58:51	市價	--	54.10	+4.90	1	2749
09:58:49	市價	--	54.10	+4.90	2	2748
09:58:13	市價	--	54.10	+4.90	2	2746
09:58:04	市價	--	54.10	+4.90	6	2744
09:57:57	市價	--	54.10	+4.90	1	2738
09:56:08	市價	--	54.10	+4.90	1	2737
09:55:08	市價	--	54.10	+4.90	1	2736
09:54:37	市價	--	54.10	+4.90	2	2735
09:54:33	市價	--	54.10	+4.90	2	2733
09:54:30	市價	--	54.10	+4.90	2	2731
09:54:18	市價	--	54.10	+4.90	2	2729
09:53:44	市價	--	54.10	+4.90	1	2727
09:53:43	市價	--	54.10	+4.90	2	2726
09:53:36	市價	--	54.10	+4.90	10	2724
09:53:13	市價	--	54.10	+4.90	1	2714
09:52:27	市價	--	54.10	+4.90	2	2713
09:52:02	市價	--	54.10	+4.90	1	2711
09:51:54	市價	--	54.10	+4.90	1	2710
09:51:52	市價	--	54.10	+4.90	1	2709
09:51:41	市價	--	54.10	+4.90	2	2708
09:51:37	市價	--	54.10	+4.90	1	2706
09:51:17	市價	--	54.10	+4.90	1	2705
09:51:02	市價	--	54.10	+4.90	2	2704
09:50:03	市價	--	54.10	+4.90	6	2702
09:49:22	市價	--	54.10	+4.90	1	2696
09:48:49	市價	--	54.10	+4.90	1	2695
09:48:49	市價	--	54.10	+4.90	1	2694
09:48:43	市價	--	54.10	+4.90	2	2693
09:48:43	市價	--	54.10	+4.90	1	2691
09:48:07	市價	--	54.10	+4.90	1	2690
09:47:08	市價	--	54.10	+4.90	2	2689
09:46:52	市價	--	54.10	+4.90	2	2687
09:46:46	市價	--	54.10	+4.90	9	2685
09:46:41	市價	--	54.10	+4.90	1	2676
09:46:36	市價	--	54.10	+4.90	2	2675
09:46:32	市價	--	54.10	+4.90	1	2673
09:46:29	市價	--	54.10	+4.90	1	2672
09:46:25	市價	--	54.10	+4.90	2	2671
09:46:17	市價	--	54.10	+4.90	2	2669
09:46:12	市價	--	54.10	+4.90	1	2667
09:45:46	市價	--	54.10	+4.90	1	2666
09:45:36	市價	--	54.10	+4.90	1	2665
09:45:35	市價	--	54.10	+4.90	1	2664
09:45:33	市價	--	54.10	+4.90	2	2663
09:45:01	市價	--	54.10	+4.90	1	2661
09:44:46	市價	--	54.10	+4.90	1	2660
09:44:45	市價	--	54.10	+4.90	2	2659
09:43:27	市價	--	54.10	+4.90	1	2657
09:43:26	市價	--	54.10	+4.90	1	2656
09:43:06	市價	--	54.10	+4.90	1	2655
09:42:59	市價	--	54.10	+4.90	1	2654
09:42:58	市價	--	54.10	+4.90	2	2653
09:42:58	市價	--	54.10	+4.90	10	2651
09:42:54	市價	--	54.10	+4.90	2	2641
09:42:52	市價	--	54.10	+4.90	1	2639
09:42:37	市價	--	54.10	+4.90	1	2638
09:42:36	市價	--	54.10	+4.90	1	2637
09:41:51	市價	--	54.10	+4.90	1	2636
09:41:47	市價	--	54.10	+4.90	1	2635
09:41:39	市價	--	54.10	+4.90	1	2634
09:41:37	市價	--	54.10	+4.90	1	2633
09:41:30	市價	--	54.10	+4.90	3	2632
09:41:19	市價	--	54.10	+4.90	4	2629
09:41:18	市價	--	54.10	+4.90	1	2625
09:41:15	市價	--	54.10	+4.90	1	2624
09:41:14	市價	--	54.10	+4.90	1	2623
09:41:09	市價	--	54.10	+4.90	1	2622
09:41:04	市價	--	54.10	+4.90	1	2621
09:41:03	市價	--	54.10	+4.90	1	2620
09:40:51	市價	--	54.10	+4.90	3	2619
09:40:43	市價	--	54.10	+4.90	1	2616
09:40:37	市價	--	54.10	+4.90	2	2615
09:40:37	市價	--	54.10	+4.90	10	2613
09:40:19	市價	--	54.10	+4.90	1	2603
09:40:17	市價	--	54.10	+4.90	1	2602
09:40:13	市價	--	54.10	+4.90	2	2601
09:40:12	市價	--	54.10	+4.90	2	2599
09:40:08	市價	--	54.10	+4.90	1	2597
09:40:05	市價	--	54.10	+4.90	2	2596
09:39:52	市價	--	54.10	+4.90	1	2594
09:39:38	市價	--	54.10	+4.90	5	2593
09:39:34	市價	--	54.10	+4.90	1	2588
09:39:15	市價	--	54.10	+4.90	2	2587
09:39:14	市價	--	54.10	+4.90	1	2585
09:39:08	市價	--	54.10	+4.90	1	2584
09:39:06	市價	--	54.10	+4.90	1	2583
09:39:05	市價	--	54.10	+4.90	1	2582
09:39:00	市價	--	54.10	+4.90	1	2581
09:38:59	市價	--	54.10	+4.90	1	2580
09:38:57	市價	--	54.10	+4.90	1	2579
09:38:54	市價	--	54.10	+4.90	2	2578
09:38:51	市價	--	54.10	+4.90	2	2576
09:38:41	市價	--	54.10	+4.90	1	2574
09:38:39	市價	--	54.10	+4.90	2	2573
09:38:37	市價	--	54.10	+4.90	2	2571
09:38:35	市價	--	54.10	+4.90	4	2569
09:38:31	市價	--	54.10	+4.90	5	2565
09:38:29	市價	--	54.10	+4.90	1	2560
09:38:14	市價	--	54.10	+4.90	1	2559
09:38:11	市價	--	54.10	+4.90	17	2558
09:38:02	市價	--	54.10	+4.90	1	2541
09:38:00	市價	--	54.10	+4.90	1	2540
09:37:56	市價	--	54.10	+4.90	4	2539
09:37:52	市價	--	54.10	+4.90	2	2535
09:37:51	市價	--	54.10	+4.90	5	2533
09:37:49	市價	--	54.10	+4.90	3	2528
09:37:44	市價	--	54.10	+4.90	20	2525
09:37:44	市價	--	54.10	+4.90	1	2505
09:37:43	市價	--	54.10	+4.90	10	2504
09:37:41	市價	--	54.10	+4.90	1	2494
09:37:34	市價	--	54.10	+4.90	1	2493
09:37:33	市價	--	54.10	+4.90	3	2492
09:37:14	市價	--	54.10	+4.90	1	2489
09:37:12	市價	--	54.10	+4.90	1	2488
09:37:09	市價	--	54.10	+4.90	1	2487
09:37:08	市價	--	54.10	+4.90	1	2486
09:36:56	市價	--	54.10	+4.90	1	2485
09:36:49	市價	--	54.10	+4.90	1	2484
09:36:46	市價	--	54.10	+4.90	1	2483
09:36:40	市價	--	54.10	+4.90	20	2482
09:36:20	市價	--	54.10	+4.90	1	2462
09:36:10	市價	--	54.10	+4.90	2	2461
09:36:08	市價	--	54.10	+4.90	2	2459
09:36:07	市價	--	54.10	+4.90	3	2457
09:36:05	市價	--	54.10	+4.90	2	2454
09:36:03	市價	--	54.10	+4.90	3	2452
09:36:01	市價	--	54.10	+4.90	3	2449
09:35:55	市價	--	54.10	+4.90	1	2446
09:35:48	市價	--	54.10	+4.90	1	2445
09:35:46	市價	--	54.10	+4.90	1	2444
09:35:44	市價	--	54.10	+4.90	2	2443
09:35:34	市價	--	54.10	+4.90	20	2441
09:35:31	市價	--	54.10	+4.90	2	2421
09:35:28	市價	--	54.10	+4.90	1	2419
09:35:21	市價	--	54.10	+4.90	3	2418
09:35:12	市價	--	54.10	+4.90	4	2415
09:35:10	市價	--	54.10	+4.90	4	2411
09:35:10	市價	--	54.10	+4.90	1	2407
09:35:06	市價	--	54.10	+4.90	1	2406
09:35:06	市價	--	54.10	+4.90	1	2405
09:35:05	市價	--	54.10	+4.90	1	2404
09:35:03	市價	--	54.10	+4.90	2	2403
09:35:03	市價	--	54.10	+4.90	27	2401
09:35:02	市價	--	54.10	+4.90	1	2374
09:35:02	市價	--	54.10	+4.90	1	2373
09:34:58	市價	--	54.10	+4.90	1	2372
09:34:58	市價	--	54.10	+4.90	1	2371
09:34:58	市價	--	54.10	+4.90	1	2370
09:34:56	市價	--	54.10	+4.90	1	2369
09:34:54	市價	--	54.10	+4.90	1	2368
09:34:53	市價	--	54.10	+4.90	1	2367
09:34:53	市價	--	54.10	+4.90	1	2366
09:34:53	市價	--	54.10	+4.90	1	2365
09:34:52	市價	--	54.10	+4.90	1	2364
09:34:52	市價	--	54.10	+4.90	2	2363
09:34:51	市價	--	54.10	+4.90	1	2361
09:34:43	市價	--	54.10	+4.90	3	2360
09:34:43	市價	--	54.10	+4.90	1	2357
09:34:33	市價	--	54.10	+4.90	1	2356
09:34:33	市價	--	54.10	+4.90	1	2355
09:34:33	市價	--	54.10	+4.90	1	2354
09:34:32	市價	--	54.10	+4.90	3	2353
09:34:32	市價	--	54.10	+4.90	1	2350
09:34:32	市價	--	54.10	+4.90	1	2349
09:34:29	市價	--	54.10	+4.90	1	2348
09:34:26	市價	--	54.10	+4.90	3	2347
09:34:25	市價	--	54.10	+4.90	1	2344
09:34:25	市價	--	54.10	+4.90	1	2343
09:34:24	市價	--	54.10	+4.90	4	2342
09:34:22	市價	--	54.10	+4.90	1	2338
09:34:22	市價	--	54.10	+4.90	2	2337
09:34:22	市價	--	54.10	+4.90	1	2335
09:34:20	市價	--	54.10	+4.90	1	2334
09:34:17	市價	--	54.10	+4.90	1	2333
09:34:16	市價	--	54.10	+4.90	1	2332
09:34:16	市價	--	54.10	+4.90	1	2331
09:34:15	市價	--	54.10	+4.90	1	2330
09:34:13	市價	--	54.10	+4.90	4	2329
09:34:13	市價	--	54.10	+4.90	6	2325
09:34:11	市價	--	54.10	+4.90	2	2319
09:34:09	市價	--	54.10	+4.90	1	2317
09:34:08	市價	--	54.10	+4.90	3	2316
09:34:08	市價	--	54.10	+4.90	1	2313
09:34:07	市價	--	54.10	+4.90	1	2312
09:34:06	市價	--	54.10	+4.90	10	2311
09:34:06	市價	--	54.10	+4.90	2	2301
09:34:06	市價	--	54.10	+4.90	1	2299
09:34:04	市價	--	54.10	+4.90	6	2298
09:34:04	市價	--	54.10	+4.90	5	2292
09:34:04	市價	--	54.10	+4.90	15	2287
09:34:03	市價	--	54.10	+4.90	50	2272
09:34:02	市價	--	54.10	+4.90	5	2222
09:34:02	市價	--	54.10	+4.90	1	2217
09:34:02	市價	--	54.10	+4.90	2	2216
09:34:00	市價	--	54.10	+4.90	1	2214
09:33:59	市價	--	54.10	+4.90	1	2213
09:33:58	市價	--	54.10	+4.90	1	2212
09:33:56	市價	--	54.10	+4.90	1	2211
09:33:56	市價	--	54.10	+4.90	5	2210
09:33:55	市價	--	54.10	+4.90	2	2205
09:33:54	市價	--	54.10	+4.90	1	2203
09:33:54	市價	--	54.10	+4.90	2	2202
09:33:53	市價	--	54.10	+4.90	2	2200
09:33:51	市價	--	54.10	+4.90	6	2198
09:33:50	市價	--	54.10	+4.90	1	2192
09:33:50	市價	--	54.10	+4.90	1	2191
09:33:50	市價	--	54.10	+4.90	2	2190
09:33:50	市價	--	54.10	+4.90	1	2188
09:33:50	市價	--	54.10	+4.90	1	2187
09:33:50	市價	--	54.10	+4.90	4	2186
09:33:50	市價	--	54.10	+4.90	1	2182
09:33:49	市價	--	54.10	+4.90	1	2181
09:33:49	市價	--	54.10	+4.90	1	2180
09:33:49	市價	--	54.10	+4.90	1	2179
09:33:49	市價	--	54.10	+4.90	2	2178
09:33:49	市價	--	54.10	+4.90	3	2176
09:33:48	市價	--	54.10	+4.90	1	2173
09:33:47	市價	--	54.10	+4.90	1	2172
09:33:47	市價	--	54.10	+4.90	1	2171
09:33:46	市價	--	54.10	+4.90	10	2170
09:33:46	市價	--	54.10	+4.90	1	2160
09:33:45	市價	--	54.10	+4.90	1	2159
09:33:45	市價	--	54.10	+4.90	1	2158
09:33:45	市價	--	54.10	+4.90	1	2157
09:33:44	市價	--	54.10	+4.90	1	2156
09:33:44	市價	--	54.10	+4.90	1	2155
09:33:44	市價	--	54.10	+4.90	1	2154
09:33:43	市價	--	54.10	+4.90	3	2153
09:33:43	市價	--	54.10	+4.90	1	2150
09:33:42	市價	--	54.10	+4.90	1	2149
09:33:42	市價	--	54.10	+4.90	1	2148
09:33:42	市價	--	54.10	+4.90	1	2147
09:33:41	市價	--	54.10	+4.90	15	2146
09:33:41	市價	--	54.10	+4.90	1	2131
09:33:41	市價	--	54.10	+4.90	1	2130
09:33:39	市價	--	54.10	+4.90	2	2129
09:33:38	市價	--	54.10	+4.90	3	2127
09:33:37	市價	--	54.10	+4.90	1	2124
09:33:37	市價	--	54.10	+4.90	2	2123
09:33:37	市價	--	54.10	+4.90	1	2121
09:33:37	市價	--	54.10	+4.90	2	2120
09:33:37	53.50	53.60	54.10	+4.90	234	2118
09:33:37	53.50	53.60	54.00	+4.80	135	1884
09:33:37	53.50	53.60	53.90	+4.70	25	1749
09:33:37	53.50	53.60	53.80	+4.60	25	1724
09:33:37	53.50	53.60	53.70	+4.50	27	1699
09:33:37	53.50	53.60	53.60	+4.40	1	1672
09:33:35	53.40	53.50	53.50	+4.30	5	1671
09:33:33	53.50	53.70	53.50	+4.30	2	1666
09:33:32	53.50	53.70	53.50	+4.30	5	1664
09:33:31	53.50	53.60	53.60	+4.40	5	1659
09:33:31	53.40	53.50	53.60	+4.40	19	1654
09:33:31	53.40	53.50	53.50	+4.30	2	1635
09:33:28	53.30	53.50	53.50	+4.30	5	1633
09:33:28	53.50	53.60	53.50	+4.30	5	1628
09:33:16	53.40	53.50	53.50	+4.30	4	1623
09:33:14	53.50	53.60	53.50	+4.30	1	1619
09:33:12	53.40	53.60	53.60	+4.40	1	1618
09:33:12	53.50	53.60	53.50	+4.30	2	1617
09:33:12	53.30	53.50	53.50	+4.30	4	1615
09:33:10	53.30	53.50	53.50	+4.30	1	1611
09:33:10	53.30	53.50	53.50	+4.30	1	1610
09:33:08	53.30	53.50	53.50	+4.30	12	1609
09:33:06	53.40	53.50	53.40	+4.20	3	1597
09:33:05	53.30	53.50	53.50	+4.30	9	1594
09:33:01	53.30	53.50	53.50	+4.30	1	1585
09:33:01	53.30	53.50	53.50	+4.30	1	1584
09:32:57	53.40	53.50	53.50	+4.30	8	1583
09:32:51	53.40	53.50	53.50	+4.30	3	1575
09:32:47	53.50	53.60	53.50	+4.30	2	1572
09:32:44	53.40	53.50	53.50	+4.30	19	1570
09:32:44	53.30	53.40	53.40	+4.20	3	1551
09:32:39	53.40	53.50	53.40	+4.20	1	1548
09:32:35	53.30	53.40	53.40	+4.20	1	1547
09:32:35	53.40	53.50	53.30	+4.10	3	1546
09:32:35	53.40	53.50	53.40	+4.20	7	1543
09:32:33	53.50	53.60	53.50	+4.30	1	1536
09:32:31	53.50	53.60	53.50	+4.30	1	1535
09:32:28	53.50	53.60	53.50	+4.30	1	1534
09:32:28	53.50	53.60	53.50	+4.30	1	1533
09:32:24	53.50	53.60	53.50	+4.30	1	1532
09:32:23	53.50	53.60	53.50	+4.30	1	1531
09:32:21	53.40	53.50	53.50	+4.30	1	1530
09:32:19	53.40	53.60	53.40	+4.20	1	1529
09:32:19	53.30	53.50	53.60	+4.40	2	1528
09:32:19	53.30	53.50	53.50	+4.30	1	1526
09:32:18	53.50	53.60	53.30	+4.10	2	1525
09:32:18	53.50	53.60	53.40	+4.20	1	1523
09:32:18	53.50	53.60	53.50	+4.30	1	1522
09:32:17	53.50	53.60	53.50	+4.30	1	1521
09:32:17	53.40	53.50	53.50	+4.30	19	1520
09:32:17	53.30	53.40	53.40	+4.20	5	1501
09:32:16	53.30	53.40	53.30	+4.10	1	1496
09:32:12	53.30	53.40	53.30	+4.10	1	1495
09:32:01	53.30	53.50	53.50	+4.30	2	1494
09:32:00	53.30	53.50	53.50	+4.30	1	1492
09:32:00	53.40	53.50	53.40	+4.20	1	1491
09:31:57	53.30	53.40	53.40	+4.20	1	1490
09:31:52	53.30	53.50	53.50	+4.30	1	1489
09:31:51	53.30	53.50	53.50	+4.30	8	1488
09:31:51	53.30	53.40	53.40	+4.20	1	1480
09:31:49	53.30	53.50	53.50	+4.30	1	1479
09:31:48	53.30	53.50	53.30	+4.10	1	1478
09:31:46	53.30	53.50	53.50	+4.30	1	1477
09:31:44	53.30	53.50	53.30	+4.10	1	1476
09:31:44	53.40	53.50	53.40	+4.20	1	1475
09:31:41	53.30	53.40	53.40	+4.20	1	1474
09:31:39	53.30	53.50	53.30	+4.10	1	1473
09:31:36	53.20	53.40	53.40	+4.20	1	1472
09:31:36	53.10	53.40	53.40	+4.20	9	1471
09:31:34	53.10	53.30	53.30	+4.10	7	1462
09:31:34	53.20	53.30	53.20	+4.00	1	1455
09:31:34	53.10	53.20	53.20	+4.00	1	1454
09:31:32	53.10	53.20	53.20	+4.00	1	1453
09:31:31	53.20	53.30	53.20	+4.00	1	1452
09:31:29	53.10	53.30	53.30	+4.10	1	1451
09:31:27	53.10	53.30	53.30	+4.10	1	1450
09:31:25	53.10	53.30	53.30	+4.10	1	1449
09:31:21	53.30	53.40	53.30	+4.10	2	1448
09:31:21	53.30	53.40	53.30	+4.10	2	1446
09:31:21	53.30	53.40	53.30	+4.10	2	1444
09:31:21	53.10	53.30	53.30	+4.10	3	1442
09:31:20	53.10	53.30	53.30	+4.10	2	1439
09:31:20	53.20	53.40	53.20	+4.00	3	1437
09:31:18	53.20	53.40	53.40	+4.20	1	1434
09:31:18	53.30	53.40	53.30	+4.10	1	1433
09:31:17	53.20	53.30	53.30	+4.10	1	1432
09:31:13	53.20	53.40	53.40	+4.20	5	1431
09:31:12	53.20	53.40	53.40	+4.20	1	1426
09:31:11	53.20	53.40	53.40	+4.20	2	1425
09:31:09	53.10	53.40	53.10	+3.90	1	1423
09:31:08	53.10	53.30	53.40	+4.20	2	1422
09:31:08	53.10	53.30	53.30	+4.10	3	1420
09:31:07	53.10	53.30	53.10	+3.90	1	1417
09:31:07	53.20	53.40	53.20	+4.00	1	1416
09:31:07	53.10	53.40	53.40	+4.20	5	1415
09:31:06	53.10	53.20	53.30	+4.10	4	1410
09:31:06	53.10	53.20	53.20	+4.00	1	1406
09:31:05	53.10	53.20	53.20	+4.00	1	1405
09:31:04	53.10	53.30	53.30	+4.10	1	1404
09:31:02	53.10	53.20	53.20	+4.00	5	1403
09:30:58	52.90	53.00	53.00	+3.80	36	1398
09:30:58	52.90	53.00	53.00	+3.80	9	1362
09:30:55	52.90	53.10	53.10	+3.90	3	1353
09:30:55	52.90	53.00	53.00	+3.80	4	1350
09:30:55	52.90	53.00	53.00	+3.80	1	1346
09:30:51	52.90	53.10	53.10	+3.90	1	1345
09:30:51	53.00	53.10	53.00	+3.80	1	1344
09:30:50	53.00	53.10	53.00	+3.80	1	1343
09:30:46	52.80	53.10	53.10	+3.90	1	1342
09:30:43	53.00	53.20	53.00	+3.80	1	1341
09:30:41	52.90	53.10	53.10	+3.90	3	1340
09:30:41	53.00	53.10	52.80	+3.60	1	1337
09:30:41	53.00	53.10	52.90	+3.70	3	1336
09:30:41	53.00	53.10	53.00	+3.80	1	1333
09:30:40	52.90	53.00	53.00	+3.80	1	1332
09:30:40	52.70	53.00	53.00	+3.80	3	1331
09:30:40	52.70	53.00	53.00	+3.80	4	1328
09:30:40	52.60	52.80	53.00	+3.80	52	1324
09:30:40	52.60	52.80	52.90	+3.70	58	1272
09:30:40	52.60	52.80	52.80	+3.60	17	1214
09:30:40	52.70	52.80	52.70	+3.50	1	1197
09:30:37	52.60	52.70	52.70	+3.50	1	1196
09:30:36	52.60	52.70	52.70	+3.50	1	1195
09:30:32	52.60	52.70	52.70	+3.50	1	1194
09:30:31	52.60	52.70	52.70	+3.50	1	1193
09:30:30	52.60	52.80	52.80	+3.60	1	1192
09:30:28	52.60	52.70	52.70	+3.50	1	1191
09:30:25	52.60	52.70	52.70	+3.50	2	1190
09:30:24	52.60	52.70	52.70	+3.50	2	1188
09:30:23	52.60	52.70	52.60	+3.40	1	1186
09:30:19	52.50	52.70	52.70	+3.50	1	1185
09:30:16	52.70	52.80	52.70	+3.50	1	1184
09:30:16	52.50	52.70	52.70	+3.50	1	1183
09:30:13	52.70	52.80	52.70	+3.50	1	1182
09:30:07	52.60	52.80	52.80	+3.60	1	1181
09:30:05	52.70	52.80	52.80	+3.60	2	1180
09:30:01	52.70	52.80	52.70	+3.50	2	1178
09:30:01	52.60	52.70	52.70	+3.50	3	1176
09:30:01	52.60	52.70	52.70	+3.50	1	1173
09:30:01	52.60	52.70	52.70	+3.50	5	1172
09:30:01	52.60	52.70	52.70	+3.50	5	1167
09:30:01	52.60	52.70	52.70	+3.50	4	1162
09:30:00	52.50	52.60	52.60	+3.40	38	1158
09:29:57	52.50	52.60	52.50	+3.30	5	1120
09:29:56	52.50	52.60	52.50	+3.30	1	1115
09:29:53	52.40	52.50	52.50	+3.30	5	1114
09:29:50	52.40	52.50	52.50	+3.30	1	1109
09:29:48	52.40	52.50	52.50	+3.30	1	1108
09:29:46	52.40	52.50	52.50	+3.30	1	1107
09:29:35	52.30	52.50	52.50	+3.30	8	1106
09:29:35	52.30	52.50	52.50	+3.30	1	1098
09:29:34	52.30	52.40	52.40	+3.20	1	1097
09:29:31	52.40	52.50	52.50	+3.30	6	1096
09:29:26	52.30	52.40	52.40	+3.20	6	1090
09:29:23	52.30	52.40	52.30	+3.10	2	1084
09:29:07	52.10	52.30	52.30	+3.10	1	1082
09:29:05	52.30	52.40	52.30	+3.10	1	1081
09:28:58	52.30	52.40	52.30	+3.10	1	1080
09:28:51	52.30	52.50	52.50	+3.30	1	1079
09:28:51	52.30	52.50	52.50	+3.30	10	1078
09:28:45	52.30	52.50	52.30	+3.10	3	1068
09:28:39	52.30	52.40	52.50	+3.30	7	1065
09:28:39	52.30	52.40	52.40	+3.20	3	1058
09:28:38	52.30	52.50	52.30	+3.10	1	1055
09:28:23	52.30	52.50	52.50	+3.30	1	1054
09:28:16	52.30	52.50	52.50	+3.30	1	1053
09:28:12	52.30	52.50	52.50	+3.30	1	1052
09:28:11	52.30	52.50	52.50	+3.30	1	1051
09:28:10	52.30	52.50	52.50	+3.30	1	1050
09:28:09	52.30	52.50	52.50	+3.30	1	1049
09:28:09	52.40	52.50	52.40	+3.20	1	1048
09:28:08	52.40	52.50	52.50	+3.30	1	1047
09:28:08	52.60	52.70	52.50	+3.30	1	1046
09:28:08	52.60	52.70	52.60	+3.40	2	1045
09:28:06	52.40	52.60	52.60	+3.40	3	1043
09:28:06	52.50	52.60	52.50	+3.30	2	1040
09:28:05	52.50	52.60	52.50	+3.30	1	1038
09:28:05	52.50	52.60	52.60	+3.40	1	1037
09:28:05	52.50	52.60	52.60	+3.40	5	1036
09:28:04	52.40	52.60	52.60	+3.40	5	1031
09:28:03	52.50	52.60	52.50	+3.30	1	1026
09:28:02	52.30	52.50	52.50	+3.30	38	1025
09:28:02	52.20	52.40	52.40	+3.20	5	987
09:28:02	52.20	52.40	52.40	+3.20	5	982
09:28:01	52.20	52.40	52.40	+3.20	5	977
09:28:01	52.10	52.30	52.30	+3.10	11	972
09:28:01	52.10	52.30	52.30	+3.10	5	961
09:28:00	52.10	52.20	52.20	+3.00	1	956
09:28:00	52.20	52.30	52.20	+3.00	1	955
09:27:59	52.20	52.30	52.30	+3.10	1	954
09:27:51	52.10	52.20	52.20	+3.00	1	953
09:27:51	52.10	52.20	52.20	+3.00	2	952
09:27:50	52.20	52.30	52.20	+3.00	1	950
09:27:44	52.30	52.40	52.30	+3.10	1	949
09:27:39	52.10	52.30	52.30	+3.10	1	948
09:27:33	52.10	52.40	52.40	+3.20	1	947
09:27:32	52.30	52.40	52.30	+3.10	1	946
09:27:29	52.30	52.40	52.40	+3.20	2	945
09:27:25	52.30	52.40	52.40	+3.20	1	943
09:27:21	52.30	52.40	52.50	+3.30	9	942
09:27:21	52.30	52.40	52.40	+3.20	1	933
09:27:18	52.20	52.40	52.40	+3.20	1	932
09:27:16	52.20	52.50	52.50	+3.30	1	931
09:27:14	52.20	52.50	52.50	+3.30	2	930
09:27:10	52.30	52.50	52.50	+3.30	1	928
09:27:09	52.40	52.50	52.40	+3.20	1	927
09:27:07	52.40	52.50	52.50	+3.30	1	926
09:27:06	52.40	52.50	52.50	+3.30	2	925
09:27:05	52.30	52.40	52.40	+3.20	1	923
09:27:05	52.30	52.50	52.30	+3.10	1	922
09:27:04	52.30	52.50	52.50	+3.30	1	921
09:27:03	52.40	52.50	52.30	+3.10	1	920
09:27:03	52.40	52.50	52.40	+3.20	1	919
09:27:02	52.30	52.40	52.40	+3.20	14	918
09:27:02	52.20	52.30	52.30	+3.10	27	904
09:26:59	52.10	52.20	52.20	+3.00	6	877
09:26:59	52.10	52.20	52.20	+3.00	4	871
09:26:59	52.00	52.10	52.10	+2.90	1	867
09:26:59	52.00	52.10	52.20	+3.00	49	866
09:26:59	52.00	52.10	52.10	+2.90	1	817
09:26:49	52.00	52.20	52.00	+2.80	1	816
09:26:46	52.00	52.20	52.20	+3.00	1	815
09:26:44	52.10	52.20	52.10	+2.90	1	814
09:26:43	52.00	52.10	52.10	+2.90	32	813
09:26:43	51.90	52.00	52.00	+2.80	36	781
09:26:38	51.80	51.90	51.90	+2.70	6	745
09:26:33	51.80	51.90	51.90	+2.70	1	739
09:26:28	51.80	51.90	51.80	+2.60	2	738
09:26:28	51.80	51.90	51.90	+2.70	3	736
09:26:16	51.80	51.90	51.90	+2.70	1	733
09:26:14	51.80	51.90	51.90	+2.70	1	732
09:26:09	51.80	51.90	51.90	+2.70	3	731
09:26:07	51.60	51.80	51.80	+2.60	3	728
09:26:05	51.70	51.80	51.70	+2.50	1	725
09:26:02	51.70	51.80	51.80	+2.60	1	724
09:25:46	51.70	51.80	51.70	+2.50	1	723
09:25:41	51.70	51.80	51.80	+2.60	1	722
09:25:28	51.70	51.80	51.80	+2.60	1	721
09:25:23	51.70	51.80	51.80	+2.60	13	720
09:25:23	51.50	51.70	51.70	+2.50	3	707
09:25:21	51.40	51.70	51.40	+2.20	2	704
09:25:14	51.30	51.50	51.50	+2.30	2	702
09:25:13	51.20	51.30	51.50	+2.30	6	700
09:25:13	51.20	51.30	51.40	+2.20	3	694
09:25:13	51.20	51.30	51.30	+2.10	1	691
09:24:22	51.20	51.30	51.30	+2.10	2	690
09:24:10	51.20	51.40	51.20	+2.00	3	688
09:23:22	51.20	51.40	51.20	+2.00	1	685
09:23:20	51.20	51.30	51.30	+2.10	1	684
09:21:25	51.20	51.30	51.30	+2.10	1	683
09:21:21	51.30	51.50	51.30	+2.10	2	682
09:21:19	51.20	51.30	51.30	+2.10	1	680
09:20:56	51.40	51.70	51.40	+2.20	1	679
09:20:38	51.50	51.70	51.50	+2.30	1	678
09:20:36	51.20	51.30	51.70	+2.50	2	677
09:20:36	51.20	51.30	51.60	+2.40	4	675
09:20:36	51.20	51.30	51.50	+2.30	3	671
09:20:36	51.20	51.30	51.40	+2.20	4	668
09:20:36	51.20	51.30	51.30	+2.10	2	664
09:19:52	51.30	51.50	51.30	+2.10	6	662
09:19:52	51.40	51.50	51.30	+2.10	1	656
09:19:52	51.40	51.50	51.40	+2.20	4	655
09:19:48	51.40	51.50	51.40	+2.20	2	651
09:19:47	51.40	51.50	51.50	+2.30	1	649
09:19:15	51.40	51.50	51.50	+2.30	1	648
09:19:07	51.50	51.60	51.50	+2.30	1	647
09:18:54	51.50	51.70	51.70	+2.50	1	646
09:18:48	51.50	51.70	51.70	+2.50	2	645
09:18:47	51.40	51.50	51.50	+2.30	9	643
09:18:47	51.30	51.50	51.50	+2.30	9	634
09:18:47	51.30	51.50	51.50	+2.30	2	625
09:18:37	51.30	51.50	51.50	+2.30	5	623
09:18:19	51.40	51.50	51.40	+2.20	1	618
09:18:11	51.40	51.50	51.40	+2.20	1	617
09:18:00	51.40	51.50	51.50	+2.30	1	616
09:18:00	51.40	51.50	51.40	+2.20	1	615
09:18:00	51.30	51.40	51.40	+2.20	10	614
09:18:00	51.30	51.40	51.40	+2.20	5	604
09:17:40	51.30	51.40	51.40	+2.20	1	599
09:17:32	51.20	51.30	51.30	+2.10	3	598
09:17:29	51.20	51.30	51.30	+2.10	1	595
09:17:23	51.10	51.20	51.20	+2.00	2	594
09:17:23	51.10	51.20	51.20	+2.00	1	592
09:17:03	51.00	51.10	51.10	+1.90	1	591
09:16:29	51.00	51.10	51.10	+1.90	1	590
09:16:15	51.00	51.10	51.00	+1.80	1	589
09:16:12	51.00	51.10	51.00	+1.80	1	588
09:15:40	51.10	51.20	51.10	+1.90	3	587
09:15:01	51.00	51.30	51.00	+1.80	2	584
09:14:58	51.00	51.30	51.00	+1.80	7	582
09:14:57	51.00	51.20	51.20	+2.00	2	575
09:14:37	51.10	51.30	51.10	+1.90	1	573
09:14:37	51.00	51.10	51.10	+1.90	1	572
09:14:37	51.00	51.10	51.10	+1.90	2	571
09:14:37	51.00	51.10	51.10	+1.90	2	569
09:14:31	51.00	51.30	51.00	+1.80	2	567
09:14:24	51.00	51.10	51.10	+1.90	2	565
09:14:24	51.10	51.30	51.10	+1.90	1	563
09:14:24	51.10	51.30	51.10	+1.90	3	562
09:14:19	51.10	51.40	51.10	+1.90	1	559
09:14:14	51.10	51.40	51.10	+1.90	2	558
09:14:06	51.00	51.10	51.10	+1.90	1	556
09:14:05	51.10	51.40	51.10	+1.90	1	555
09:13:58	51.10	51.40	51.10	+1.90	5	554
09:13:53	51.20	51.40	51.20	+2.00	1	549
09:13:48	51.20	51.30	51.30	+2.10	1	548
09:13:44	51.10	51.30	51.10	+1.90	1	547
09:13:32	51.20	51.40	51.20	+2.00	3	546
09:13:31	51.20	51.40	51.40	+2.20	2	543
09:13:17	51.20	51.40	51.20	+2.00	2	541
09:13:13	51.30	51.50	51.30	+2.10	2	539
09:13:03	51.30	51.50	51.30	+2.10	2	537
09:13:03	51.30	51.40	51.40	+2.20	1	535
09:13:00	51.30	51.40	51.40	+2.20	1	534
09:12:56	51.20	51.30	51.30	+2.10	1	533
09:12:55	51.30	51.40	51.30	+2.10	2	532
09:12:29	51.40	51.50	51.40	+2.20	1	530
09:12:14	51.30	51.40	51.40	+2.20	6	529
09:12:14	51.20	51.30	51.30	+2.10	1	523
09:12:04	51.30	51.40	51.30	+2.10	1	522
09:12:01	51.30	51.40	51.30	+2.10	1	521
09:11:48	51.20	51.30	51.30	+2.10	2	520
09:11:47	51.20	51.30	51.30	+2.10	1	518
09:11:33	51.30	51.50	51.30	+2.10	1	517
09:11:20	51.40	51.50	51.40	+2.20	1	516
09:11:06	51.50	51.60	51.50	+2.30	2	515
09:11:02	51.50	51.60	51.50	+2.30	3	513
09:10:56	51.50	51.60	51.50	+2.30	1	510
09:10:38	51.60	51.70	51.60	+2.40	1	509
09:10:11	51.60	51.70	51.70	+2.50	1	508
09:10:09	51.60	51.80	51.60	+2.40	1	507
09:10:01	51.50	51.80	51.50	+2.30	1	506
09:09:47	51.50	51.80	51.50	+2.30	1	505
09:09:46	51.40	51.60	51.60	+2.40	1	504
09:09:46	51.40	51.60	51.40	+2.20	1	503
09:09:42	51.40	51.60	51.40	+2.20	1	502
09:09:40	51.30	51.50	51.50	+2.30	1	501
09:09:40	51.50	51.60	51.50	+2.30	2	500
09:09:40	51.50	51.60	51.50	+2.30	3	498
09:09:29	51.60	51.70	51.50	+2.30	1	495
09:09:19	51.50	51.60	51.50	+2.30	1	494
09:09:18	51.50	51.70	51.50	+2.30	1	493
09:09:16	51.60	51.70	51.60	+2.40	1	492
09:08:48	51.60	51.70	51.50	+2.30	2	491
09:08:48	51.60	51.70	51.60	+2.40	1	489
09:08:32	51.80	51.90	51.80	+2.60	1	488
09:08:26	51.90	52.00	51.90	+2.70	1	487
09:08:22	51.90	52.00	52.00	+2.80	1	486
09:08:19	51.90	52.00	52.00	+2.80	1	485
09:08:16	51.90	52.00	52.00	+2.80	2	484
09:08:11	51.80	52.00	52.00	+2.80	1	482
09:08:06	52.00	52.10	52.00	+2.80	2	481
09:08:06	52.00	52.10	52.10	+2.90	1	479
09:08:00	52.00	52.10	52.10	+2.90	1	478
09:07:58	52.10	52.20	52.10	+2.90	1	477
09:07:54	52.00	52.10	52.10	+2.90	1	476
09:07:52	51.90	52.10	52.10	+2.90	1	475
09:07:49	52.00	52.20	52.00	+2.80	1	474
09:07:45	51.90	52.10	52.10	+2.90	10	473
09:07:45	51.90	52.10	52.10	+2.90	2	463
09:07:44	51.90	52.10	51.90	+2.70	1	461
09:07:42	51.80	51.90	52.10	+2.90	8	460
09:07:42	51.80	51.90	52.00	+2.80	6	452
09:07:42	51.80	51.90	51.90	+2.70	1	446
09:07:38	51.90	52.10	51.90	+2.70	2	445
09:07:36	52.00	52.10	52.00	+2.80	1	443
09:07:24	52.00	52.10	51.90	+2.70	1	442
09:07:24	52.00	52.10	52.00	+2.80	1	441
09:07:22	51.90	52.10	51.90	+2.70	1	440
09:07:22	52.00	52.10	52.00	+2.80	1	439
09:07:22	52.00	52.10	52.10	+2.90	2	438
09:07:22	51.90	52.10	52.10	+2.90	1	436
09:07:22	51.80	52.00	52.00	+2.80	24	435
09:07:22	51.80	52.00	52.00	+2.80	3	411
09:07:22	51.70	51.90	51.90	+2.70	1	408
09:07:22	51.60	51.80	51.90	+2.70	6	407
09:07:22	51.60	51.80	51.80	+2.60	9	401
09:07:18	51.70	51.80	51.70	+2.50	1	392
09:07:06	51.70	51.80	51.80	+2.60	2	391
09:06:57	51.70	51.80	51.60	+2.40	3	389
09:06:57	51.70	51.80	51.70	+2.50	1	386
09:06:56	51.80	51.90	51.80	+2.60	2	385
09:06:55	51.70	51.80	51.80	+2.60	1	383
09:06:54	51.60	51.90	51.80	+2.60	1	382
09:06:45	51.70	51.80	51.80	+2.60	2	381
09:06:30	51.70	51.90	51.90	+2.70	3	379
09:06:18	51.60	51.80	51.80	+2.60	1	376
09:06:17	51.70	51.80	51.70	+2.50	2	375
09:06:16	51.70	51.80	51.80	+2.60	1	373
09:06:06	51.70	51.80	51.80	+2.60	1	372
09:06:00	51.80	52.00	51.80	+2.60	1	371
09:05:59	51.80	51.90	51.90	+2.70	2	370
09:05:57	51.80	52.00	51.80	+2.60	1	368
09:05:55	51.80	52.00	52.00	+2.80	1	367
09:05:53	51.80	52.00	52.00	+2.80	1	366
09:05:49	51.90	52.00	51.90	+2.70	1	365
09:05:49	51.90	52.00	52.00	+2.80	1	364
09:05:46	51.90	52.00	52.00	+2.80	1	363
09:05:45	51.90	52.00	52.00	+2.80	1	362
09:05:45	52.00	52.10	52.00	+2.80	1	361
09:05:39	52.00	52.10	52.10	+2.90	1	360
09:05:37	52.00	52.10	52.00	+2.80	1	359
09:05:36	52.00	52.10	52.00	+2.80	1	358
09:05:33	52.00	52.10	52.00	+2.80	1	357
09:05:32	52.00	52.10	52.00	+2.80	1	356
09:05:29	52.00	52.10	52.10	+2.90	1	355
09:05:27	52.00	52.10	52.00	+2.80	1	354
09:05:27	52.00	52.10	52.00	+2.80	1	353
09:05:24	52.00	52.10	52.00	+2.80	1	352
09:05:23	52.00	52.10	52.00	+2.80	1	351
09:05:23	52.00	52.10	52.00	+2.80	1	350
09:05:21	51.90	52.00	52.00	+2.80	21	349
09:05:21	51.90	52.00	52.00	+2.80	2	328
09:05:21	51.80	52.00	52.00	+2.80	2	326
09:05:21	51.80	51.90	51.90	+2.70	22	324
09:05:21	51.70	51.90	51.90	+2.70	4	302
09:05:18	51.60	51.70	51.80	+2.60	4	298
09:05:18	51.60	51.70	51.70	+2.50	1	294
09:05:14	51.60	51.80	51.60	+2.40	1	293
09:05:14	51.50	51.70	51.80	+2.60	4	292
09:05:14	51.50	51.70	51.70	+2.50	6	288
09:05:07	51.50	51.70	51.70	+2.50	1	282
09:05:05	51.50	51.80	51.80	+2.60	2	281
09:05:04	51.50	51.70	51.70	+2.50	1	279
09:05:03	51.60	51.80	51.60	+2.40	1	278
09:04:52	51.70	51.80	51.70	+2.50	1	277
09:04:51	51.80	51.90	51.80	+2.60	1	276
09:04:45	51.80	51.90	51.80	+2.60	2	275
09:04:45	51.50	51.80	51.80	+2.60	12	273
09:04:45	51.30	51.40	51.80	+2.60	32	261
09:04:45	51.30	51.40	51.70	+2.50	4	229
09:04:45	51.30	51.40	51.60	+2.40	5	225
09:04:45	51.30	51.40	51.50	+2.30	2	220
09:04:45	51.30	51.40	51.40	+2.20	7	218
09:04:42	51.20	51.40	51.40	+2.20	1	211
09:04:42	51.20	51.30	51.30	+2.10	1	210
09:04:34	51.30	51.40	51.40	+2.20	1	209
09:04:33	51.20	51.40	51.40	+2.20	1	208
09:04:32	51.40	51.50	51.40	+2.20	8	207
09:04:27	51.40	51.50	51.40	+2.20	1	199
09:04:18	51.40	51.70	51.40	+2.20	1	198
09:04:17	51.50	51.70	51.50	+2.30	1	197
09:04:17	51.50	51.70	51.50	+2.30	1	196
09:04:17	51.40	51.50	51.50	+2.30	4	195
09:04:17	51.50	51.80	51.50	+2.30	3	191
09:04:17	51.50	51.80	51.80	+2.60	32	188
09:02:17	50.80	51.20	51.50	+2.30	11	156
09:02:17	50.80	51.20	51.40	+2.20	4	145
09:02:17	50.80	51.20	51.30	+2.10	4	141
09:02:17	50.80	51.20	51.20	+2.00	1	137
09:02:13	51.40	51.50	51.40	+2.20	1	136
09:02:08	51.00	51.40	51.40	+2.20	1	135
09:02:07	51.30	51.50	51.30	+2.10	1	134
09:02:06	51.20	51.40	51.40	+2.20	1	133
09:02:03	51.00	51.30	51.50	+2.30	5	132
09:02:03	51.00	51.30	51.40	+2.20	1	127
09:02:03	51.00	51.30	51.30	+2.10	4	126
09:01:59	50.80	51.10	51.10	+1.90	3	122
09:01:59	50.80	51.00	51.00	+1.80	5	119
09:01:57	50.60	50.90	50.90	+1.70	2	114
09:01:57	50.60	50.90	50.90	+1.70	3	112
09:01:57	50.50	50.60	50.80	+1.60	9	109
09:01:57	50.50	50.60	50.60	+1.40	1	100
09:01:56	50.40	50.60	50.60	+1.40	2	99
09:01:56	50.40	50.60	50.40	+1.20	1	97
09:01:50	50.20	50.50	50.50	+1.30	14	96
09:01:50	50.10	50.50	50.50	+1.30	8	82
09:01:50	49.90	50.40	50.40	+1.20	4	74
09:01:50	49.85	50.40	50.40	+1.20	1	70
09:01:39	50.20	50.30	50.20	+1.00	1	69
09:01:39	50.20	50.30	50.30	+1.10	3	68
09:01:39	50.20	50.30	50.20	+1.00	5	65
09:01:39	49.55	49.85	50.20	+1.00	1	60
09:01:39	49.55	49.85	50.10	+0.90	2	59
09:01:39	49.55	49.85	50.00	+0.80	4	57
09:01:39	49.55	49.85	49.95	+0.75	3	53
09:01:39	49.55	49.85	49.90	+0.70	2	50
09:01:39	49.55	49.85	49.85	+0.65	2	48
09:01:39	49.75	49.85	49.75	+0.55	2	46
09:01:36	49.55	49.80	49.55	+0.35	1	44
09:01:30	49.35	49.60	49.75	+0.55	1	43
09:01:30	49.35	49.60	49.70	+0.50	1	42
09:01:30	49.35	49.60	49.65	+0.45	3	41
09:01:30	49.35	49.60	49.60	+0.40	5	38
09:01:25	49.35	49.50	49.50	+0.30	1	33
09:01:19	49.50	49.65	49.50	+0.30	2	32
09:01:12	49.50	49.70	49.70	+0.50	1	30
09:00:38	49.50	49.75	49.75	+0.55	2	29
09:00:18	49.80	49.95	49.80	+0.60	3	27
09:00:18	--	--	49.80	+0.60	24	24

　

其他人也逛...

MyCard 3290點虛擬點數卡

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

MyCard 3000點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

北方-石墨烯陶瓷遙控電暖器(PTC155S)

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

POCO X7 Pro 5G 12G/256GB

大潤發5000元即享券(餘額型)

麥當勞豬肉滿福堡好禮即享券

統一超商10000元虛擬商品卡

Apple iPhone 17 (256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值50,000元

PChome 購物儲值6,000元

雅詩蘭黛特潤超導全方位修護露100ml

國銀人民幣存款餘額連8年下滑 ...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧台積電赴美、美光深耕台灣經部...
‧國銀人民幣存款餘額連8年下滑 ...
‧新台幣貶值國銀去年11月底外幣...

加密貨幣

比特幣BTC	92400.32	-3,124.84	-3.27%
以太幣ETH	3234.70	-60.78	-1.84%
瑞波幣XRP	1.99	-0.08	-3.78%
比特幣現金BCH	578.95	-20.58	-3.43%
萊特幣LTC	68.93	-6.33	-8.42%
卡達幣ADA	0.356712	-0.04	-9.81%
波場幣TRX	0.316102	0.01	2.18%
恆星幣XLM	0.210147	-0.02	-7.08%

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。