最新機器人理財規模逾156億國泰世華近30億奪冠熱門滙豐信用卡分期再送金中信紅利換貴賓室禮遇

更新報價

威　盛 (2388) 半導體業上市威盛集團

52.50 ▼-1.20 -2.23% 1.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	2,788	52.50	1	52.60	19	53.00	53.80	52.50	53.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:50:00	52.40	52.50	52.40	-1.30	1	2795
11:49:56	52.40	52.50	52.40	-1.30	3	2794
11:49:34	52.40	52.50	52.40	-1.30	1	2791
11:49:24	52.40	52.50	52.40	-1.30	1	2790
11:49:24	52.50	52.60	52.50	-1.20	1	2789
11:48:33	52.50	52.60	52.50	-1.20	2	2788
11:48:33	52.50	52.60	52.50	-1.20	10	2786
11:46:58	52.50	52.60	52.50	-1.20	1	2776
11:46:09	52.50	52.60	52.50	-1.20	2	2775
11:45:36	52.50	52.60	52.50	-1.20	1	2773
11:45:22	52.50	52.60	52.50	-1.20	1	2772
11:45:22	52.50	52.60	52.50	-1.20	2	2771
11:45:20	52.50	52.60	52.50	-1.20	1	2769
11:45:19	52.50	52.60	52.60	-1.10	1	2768
11:45:18	52.50	52.60	52.50	-1.20	4	2767
11:45:15	52.50	52.60	52.60	-1.10	1	2763
11:45:08	52.50	52.60	52.50	-1.20	1	2762
11:44:49	52.50	52.60	52.50	-1.20	1	2761
11:44:47	52.50	52.60	52.50	-1.20	1	2760
11:44:47	52.50	52.60	52.50	-1.20	1	2759
11:44:47	52.50	52.60	52.50	-1.20	1	2758
11:44:46	52.50	52.60	52.50	-1.20	12	2757
11:44:24	52.50	52.60	52.50	-1.20	5	2745
11:44:24	52.50	52.60	52.50	-1.20	1	2740
11:44:24	52.50	52.60	52.50	-1.20	1	2739
11:44:24	52.50	52.60	52.50	-1.20	1	2738
11:44:24	52.50	52.60	52.50	-1.20	2	2737
11:44:23	52.50	52.60	52.50	-1.20	34	2735
11:43:25	52.50	52.60	52.50	-1.20	1	2701
11:43:23	52.50	52.60	52.50	-1.20	1	2700
11:43:23	52.50	52.60	52.50	-1.20	7	2699
11:40:42	52.50	52.60	52.50	-1.20	1	2692
11:39:37	52.50	52.60	52.50	-1.20	1	2691
11:39:33	52.50	52.60	52.60	-1.10	2	2690
11:39:11	52.50	52.60	52.60	-1.10	5	2688
11:39:07	52.50	52.60	52.50	-1.20	1	2683
11:39:05	52.50	52.60	52.50	-1.20	1	2682
11:38:54	52.50	52.60	52.50	-1.20	1	2681
11:38:40	52.50	52.60	52.50	-1.20	1	2680
11:37:54	52.50	52.60	52.50	-1.20	1	2679
11:37:52	52.50	52.60	52.50	-1.20	1	2678
11:37:52	52.50	52.60	52.50	-1.20	1	2677
11:37:52	52.50	52.60	52.50	-1.20	4	2676
11:37:38	52.50	52.60	52.50	-1.20	1	2672
11:37:31	52.50	52.60	52.50	-1.20	1	2671
11:37:29	52.50	52.60	52.50	-1.20	2	2670
11:37:26	52.50	52.60	52.50	-1.20	1	2668
11:37:26	52.50	52.60	52.50	-1.20	1	2667
11:36:49	52.50	52.60	52.50	-1.20	5	2666
11:36:49	52.50	52.60	52.50	-1.20	3	2661
11:36:48	52.50	52.60	52.50	-1.20	1	2658
11:36:48	52.50	52.60	52.50	-1.20	1	2657
11:36:48	52.50	52.60	52.50	-1.20	1	2656
11:36:48	52.50	52.60	52.50	-1.20	1	2655
11:36:48	52.50	52.60	52.50	-1.20	2	2654
11:36:48	52.50	52.60	52.50	-1.20	2	2652
11:36:48	52.60	52.70	52.60	-1.10	50	2650
11:36:01	52.60	52.70	52.60	-1.10	5	2600
11:35:42	52.60	52.70	52.60	-1.10	1	2595
11:35:41	52.60	52.70	52.70	-1.00	2	2594
11:35:28	52.60	52.70	52.60	-1.10	2	2592
11:34:46	52.60	52.70	52.60	-1.10	1	2590
11:33:17	52.60	52.70	52.60	-1.10	1	2589
11:33:06	52.60	52.70	52.70	-1.00	1	2588
11:32:57	52.60	52.70	52.70	-1.00	1	2587
11:32:35	52.60	52.70	52.70	-1.00	1	2586
11:32:32	52.60	52.70	52.70	-1.00	1	2585
11:32:19	52.60	52.70	52.70	-1.00	2	2584
11:30:35	52.60	52.70	52.70	-1.00	1	2582
11:30:22	52.60	52.70	52.70	-1.00	1	2581
11:30:06	52.60	52.70	52.60	-1.10	1	2580
11:30:04	52.70	52.80	52.70	-1.00	1	2579
11:30:02	52.60	52.80	52.60	-1.10	4	2578
11:27:03	52.60	52.80	52.60	-1.10	1	2574
11:26:36	52.70	52.80	52.70	-1.00	3	2573
11:25:31	52.70	52.80	52.80	-0.90	1	2570
11:24:46	52.70	52.80	52.70	-1.00	1	2569
11:24:44	52.60	52.80	52.80	-0.90	2	2568
11:24:33	52.70	52.90	52.70	-1.00	1	2566
11:24:30	52.70	52.90	52.70	-1.00	1	2565
11:24:29	52.70	52.90	52.70	-1.00	1	2564
11:24:29	52.70	52.90	52.70	-1.00	1	2563
11:24:29	52.70	52.90	52.70	-1.00	1	2562
11:24:29	52.70	52.90	52.70	-1.00	1	2561
11:24:29	52.70	52.90	52.70	-1.00	10	2560
11:23:51	52.70	52.90	52.70	-1.00	2	2550
11:23:51	52.70	52.90	52.70	-1.00	2	2548
11:23:24	52.80	52.90	52.80	-0.90	1	2546
11:22:56	52.70	52.80	52.80	-0.90	2	2545
11:22:47	52.70	52.80	52.80	-0.90	3	2543
11:22:22	52.70	52.80	52.80	-0.90	1	2540
11:20:52	52.80	52.90	52.80	-0.90	2	2539
11:19:28	52.80	52.90	52.80	-0.90	1	2537
11:19:24	52.80	52.90	52.80	-0.90	1	2536
11:19:19	52.80	52.90	52.80	-0.90	1	2535
11:19:19	52.80	52.90	52.80	-0.90	3	2534
11:19:17	52.80	52.90	52.80	-0.90	1	2531
11:18:43	52.80	52.90	52.80	-0.90	1	2530
11:18:39	52.80	52.90	52.80	-0.90	1	2529
11:18:19	52.80	52.90	52.80	-0.90	1	2528
11:16:19	52.80	53.00	52.80	-0.90	1	2527
11:16:13	52.80	52.90	52.90	-0.80	10	2526
11:15:59	52.80	52.90	52.80	-0.90	1	2516
11:10:23	52.90	53.00	52.90	-0.80	2	2515
11:09:26	52.90	53.00	52.90	-0.80	2	2513
11:09:11	52.90	53.00	52.90	-0.80	1	2511
11:08:07	52.80	52.90	52.90	-0.80	11	2510
11:07:26	52.80	52.90	52.80	-0.90	1	2499
11:07:20	52.80	52.90	52.90	-0.80	1	2498
11:04:59	52.70	52.90	52.70	-1.00	1	2497
11:04:58	52.70	52.80	52.80	-0.90	5	2496
11:04:34	52.70	52.90	52.70	-1.00	1	2491
11:03:20	52.70	52.90	52.70	-1.00	2	2490
11:02:43	52.70	52.90	52.70	-1.00	1	2488
11:02:38	52.70	52.90	52.70	-1.00	1	2487
11:02:37	52.70	52.80	52.80	-0.90	2	2486
11:02:37	52.70	52.80	52.80	-0.90	1	2484
10:59:38	52.70	52.90	52.70	-1.00	1	2483
10:58:52	52.70	52.80	52.70	-1.00	1	2482
10:58:51	52.70	52.80	52.80	-0.90	3	2481
10:58:42	52.70	52.80	52.80	-0.90	3	2478
10:58:09	52.70	52.80	52.80	-0.90	1	2475
10:56:14	52.70	52.80	52.80	-0.90	1	2474
10:54:43	52.80	52.90	52.80	-0.90	2	2473
10:54:08	52.70	52.90	52.70	-1.00	1	2471
10:53:54	52.80	52.90	52.80	-0.90	2	2470
10:53:42	52.80	52.90	52.80	-0.90	3	2468
10:53:40	52.70	52.80	52.80	-0.90	4	2465
10:53:21	52.70	52.80	52.80	-0.90	1	2461
10:53:16	52.70	52.80	52.80	-0.90	1	2460
10:52:51	52.70	52.80	52.80	-0.90	1	2459
10:51:35	52.60	52.70	52.70	-1.00	16	2458
10:50:49	52.60	52.70	52.60	-1.10	1	2442
10:50:49	52.60	52.70	52.60	-1.10	6	2441
10:50:05	52.60	52.70	52.60	-1.10	7	2435
10:49:15	52.50	52.60	52.60	-1.10	5	2428
10:49:15	52.50	52.60	52.60	-1.10	1	2423
10:49:01	52.50	52.60	52.50	-1.20	1	2422
10:48:59	52.50	52.60	52.50	-1.20	2	2421
10:48:47	52.50	52.60	52.50	-1.20	1	2419
10:48:26	52.50	52.60	52.50	-1.20	1	2418
10:48:24	52.50	52.60	52.60	-1.10	1	2417
10:48:22	52.50	52.60	52.60	-1.10	1	2416
10:48:04	52.50	52.60	52.60	-1.10	1	2415
10:47:56	52.50	52.60	52.60	-1.10	1	2414
10:47:48	52.50	52.60	52.50	-1.20	1	2413
10:47:08	52.50	52.60	52.50	-1.20	1	2412
10:46:41	52.50	52.60	52.50	-1.20	5	2411
10:46:11	52.50	52.60	52.60	-1.10	1	2406
10:46:06	52.50	52.60	52.50	-1.20	1	2405
10:45:34	52.50	52.60	52.50	-1.20	1	2404
10:45:31	52.50	52.60	52.50	-1.20	1	2403
10:45:29	52.60	52.70	52.60	-1.10	3	2402
10:45:29	52.60	52.70	52.60	-1.10	3	2399
10:45:04	52.60	52.70	52.60	-1.10	1	2396
10:44:55	52.60	52.70	52.60	-1.10	2	2395
10:44:34	52.60	52.70	52.60	-1.10	1	2393
10:44:34	52.60	52.70	52.60	-1.10	2	2392
10:44:32	52.60	52.70	52.60	-1.10	1	2390
10:44:05	52.60	52.70	52.60	-1.10	1	2389
10:44:05	52.60	52.70	52.60	-1.10	2	2388
10:43:42	52.60	52.70	52.70	-1.00	1	2386
10:43:29	52.60	52.70	52.60	-1.10	1	2385
10:43:05	52.60	52.70	52.60	-1.10	1	2384
10:43:03	52.60	52.70	52.60	-1.10	5	2383
10:42:22	52.60	52.70	52.60	-1.10	1	2378
10:42:22	52.60	52.70	52.70	-1.00	2	2377
10:40:43	52.60	52.70	52.60	-1.10	4	2375
10:40:35	52.50	52.70	52.50	-1.20	4	2371
10:40:31	52.50	52.60	52.60	-1.10	2	2367
10:39:57	52.60	52.70	52.60	-1.10	1	2365
10:39:56	52.60	52.70	52.60	-1.10	2	2364
10:39:56	52.50	52.60	52.60	-1.10	10	2362
10:39:49	52.50	52.60	52.60	-1.10	17	2352
10:39:49	52.50	52.60	52.60	-1.10	1	2335
10:39:31	52.50	52.60	52.50	-1.20	1	2334
10:38:52	52.50	52.60	52.50	-1.20	1	2333
10:38:50	52.50	52.60	52.50	-1.20	1	2332
10:38:48	52.50	52.60	52.50	-1.20	1	2331
10:38:40	52.50	52.60	52.50	-1.20	1	2330
10:38:29	52.50	52.60	52.60	-1.10	1	2329
10:38:17	52.60	52.70	52.60	-1.10	7	2328
10:37:43	52.60	52.70	52.60	-1.10	1	2321
10:37:32	52.60	52.70	52.60	-1.10	2	2320
10:37:27	52.60	52.70	52.70	-1.00	1	2318
10:36:59	52.60	52.70	52.60	-1.10	1	2317
10:36:50	52.60	52.70	52.60	-1.10	1	2316
10:36:26	52.50	52.60	52.60	-1.10	1	2315
10:36:26	52.60	52.70	52.60	-1.10	2	2314
10:36:25	52.60	52.70	52.60	-1.10	1	2312
10:36:23	52.60	52.70	52.60	-1.10	3	2311
10:35:24	52.60	52.70	52.60	-1.10	5	2308
10:35:10	52.60	52.70	52.60	-1.10	1	2303
10:35:10	52.60	52.70	52.70	-1.00	10	2302
10:35:07	52.50	52.60	52.60	-1.10	1	2292
10:34:44	52.50	52.60	52.50	-1.20	1	2291
10:34:42	52.60	52.70	52.60	-1.10	11	2290
10:34:42	52.60	52.70	52.60	-1.10	6	2279
10:34:42	52.60	52.70	52.60	-1.10	8	2273
10:34:42	52.60	52.70	52.70	-1.00	1	2265
10:34:23	52.60	52.70	52.70	-1.00	2	2264
10:33:43	52.60	52.70	52.70	-1.00	1	2262
10:33:08	52.60	52.70	52.60	-1.10	1	2261
10:33:03	52.60	52.70	52.60	-1.10	1	2260
10:32:58	52.60	52.70	52.60	-1.10	5	2259
10:31:48	52.60	52.70	52.60	-1.10	2	2254
10:31:35	52.60	52.70	52.70	-1.00	1	2252
10:31:31	52.60	52.70	52.60	-1.10	1	2251
10:31:23	52.60	52.70	52.60	-1.10	2	2250
10:31:15	52.60	52.70	52.70	-1.00	2	2248
10:31:09	52.60	52.70	52.70	-1.00	5	2246
10:31:00	52.60	52.70	52.60	-1.10	1	2241
10:30:51	52.50	52.60	52.60	-1.10	13	2240
10:30:50	52.50	52.60	52.60	-1.10	2	2227
10:30:12	52.50	52.60	52.50	-1.20	1	2225
10:30:11	52.50	52.60	52.60	-1.10	1	2224
10:30:08	52.50	52.60	52.60	-1.10	5	2223
10:29:51	52.60	52.70	52.60	-1.10	1	2218
10:29:42	52.60	52.70	52.60	-1.10	5	2217
10:29:12	52.60	52.70	52.60	-1.10	1	2212
10:29:12	52.60	52.70	52.60	-1.10	1	2211
10:29:12	52.60	52.70	52.60	-1.10	10	2210
10:29:08	52.60	52.70	52.60	-1.10	1	2200
10:29:08	52.60	52.70	52.60	-1.10	1	2199
10:29:07	52.60	52.70	52.60	-1.10	1	2198
10:29:06	52.60	52.70	52.60	-1.10	1	2197
10:28:42	52.50	52.60	52.60	-1.10	1	2196
10:28:42	52.60	52.70	52.60	-1.10	2	2195
10:28:41	52.60	52.70	52.60	-1.10	1	2193
10:28:41	52.50	52.60	52.60	-1.10	1	2192
10:28:41	52.60	52.70	52.60	-1.10	20	2191
10:28:38	52.60	52.70	52.60	-1.10	1	2171
10:28:27	52.60	52.70	52.60	-1.10	1	2170
10:28:17	52.60	52.70	52.60	-1.10	1	2169
10:28:10	52.60	52.70	52.60	-1.10	1	2168
10:28:03	52.60	52.70	52.60	-1.10	6	2167
10:27:40	52.60	52.70	52.60	-1.10	1	2161
10:27:25	52.60	52.70	52.60	-1.10	2	2160
10:27:24	52.50	52.60	52.60	-1.10	1	2158
10:27:22	52.50	52.60	52.50	-1.20	1	2157
10:27:22	52.50	52.60	52.60	-1.10	5	2156
10:27:10	52.50	52.60	52.60	-1.10	1	2151
10:26:52	52.50	52.60	52.50	-1.20	1	2150
10:26:52	52.50	52.60	52.50	-1.20	1	2149
10:26:51	52.60	52.70	52.60	-1.10	6	2148
10:26:51	52.60	52.70	52.60	-1.10	1	2142
10:26:51	52.60	52.70	52.60	-1.10	1	2141
10:26:47	52.60	52.70	52.60	-1.10	1	2140
10:26:47	52.60	52.70	52.60	-1.10	1	2139
10:26:47	52.60	52.70	52.60	-1.10	1	2138
10:26:47	52.60	52.70	52.60	-1.10	1	2137
10:26:29	52.60	52.70	52.60	-1.10	1	2136
10:26:29	52.60	52.70	52.60	-1.10	1	2135
10:26:29	52.60	52.70	52.60	-1.10	1	2134
10:26:29	52.60	52.70	52.60	-1.10	5	2133
10:26:25	52.60	52.70	52.60	-1.10	5	2128
10:26:23	52.60	52.70	52.60	-1.10	1	2123
10:26:03	52.60	52.70	52.60	-1.10	1	2122
10:26:00	52.60	52.70	52.60	-1.10	5	2121
10:26:00	52.60	52.70	52.70	-1.00	1	2116
10:25:55	52.60	52.70	52.60	-1.10	1	2115
10:25:53	52.60	52.70	52.60	-1.10	1	2114
10:25:52	52.60	52.70	52.60	-1.10	1	2113
10:25:51	52.60	52.70	52.60	-1.10	2	2112
10:25:51	52.60	52.70	52.60	-1.10	2	2110
10:25:50	52.60	52.70	52.60	-1.10	2	2108
10:25:47	52.60	52.70	52.60	-1.10	3	2106
10:25:44	52.60	52.70	52.60	-1.10	1	2103
10:25:42	52.60	52.70	52.60	-1.10	2	2102
10:25:42	52.60	52.70	52.60	-1.10	4	2100
10:25:42	52.60	52.70	52.60	-1.10	4	2096
10:25:42	52.60	52.70	52.60	-1.10	8	2092
10:25:42	52.60	52.70	52.60	-1.10	1	2084
10:25:39	52.60	52.70	52.60	-1.10	1	2083
10:25:33	52.60	52.70	52.60	-1.10	1	2082
10:25:32	52.60	52.70	52.60	-1.10	1	2081
10:25:29	52.60	52.70	52.60	-1.10	4	2080
10:25:10	52.60	52.70	52.60	-1.10	1	2076
10:25:08	52.60	52.70	52.60	-1.10	1	2075
10:25:03	52.60	52.70	52.60	-1.10	1	2074
10:25:03	52.60	52.70	52.60	-1.10	3	2073
10:25:02	52.60	52.70	52.60	-1.10	2	2070
10:24:54	52.60	52.70	52.60	-1.10	1	2068
10:24:53	52.60	52.70	52.60	-1.10	2	2067
10:24:52	52.60	52.70	52.70	-1.00	1	2065
10:24:51	52.60	52.70	52.70	-1.00	1	2064
10:24:45	52.60	52.70	52.60	-1.10	3	2063
10:24:37	52.60	52.70	52.60	-1.10	1	2060
10:24:37	52.60	52.70	52.60	-1.10	4	2059
10:24:37	52.60	52.70	52.70	-1.00	1	2055
10:24:35	52.60	52.70	52.60	-1.10	2	2054
10:24:35	52.60	52.70	52.60	-1.10	6	2052
10:24:35	52.60	52.70	52.60	-1.10	1	2046
10:24:35	52.60	52.70	52.60	-1.10	1	2045
10:24:35	52.60	52.70	52.60	-1.10	1	2044
10:24:35	52.70	52.80	52.70	-1.00	4	2043
10:24:35	52.70	52.80	52.70	-1.00	86	2039
10:24:21	52.70	52.80	52.70	-1.00	1	1953
10:24:20	52.70	52.80	52.70	-1.00	1	1952
10:24:20	52.80	52.90	52.80	-0.90	93	1951
10:24:20	52.80	52.90	52.80	-0.90	1	1858
10:24:14	52.80	52.90	52.80	-0.90	2	1857
10:24:14	52.80	52.90	52.80	-0.90	1	1855
10:24:12	52.80	52.90	52.80	-0.90	3	1854
10:24:12	52.80	52.90	52.80	-0.90	3	1851
10:24:12	52.90	53.00	52.90	-0.80	10	1848
10:24:12	52.90	53.00	52.90	-0.80	31	1838
10:23:27	52.90	53.00	52.90	-0.80	5	1807
10:22:46	52.90	53.00	52.90	-0.80	1	1802
10:22:42	52.90	53.00	52.90	-0.80	1	1801
10:22:23	52.90	53.00	52.90	-0.80	1	1800
10:22:16	52.90	53.00	52.90	-0.80	1	1799
10:22:10	52.90	53.00	52.90	-0.80	1	1798
10:22:07	52.90	53.00	52.90	-0.80	1	1797
10:22:06	52.90	53.00	52.90	-0.80	1	1796
10:22:06	52.90	53.00	53.00	-0.70	10	1795
10:21:47	52.90	53.00	53.00	-0.70	1	1785
10:21:09	52.90	53.00	53.00	-0.70	2	1784
10:20:23	52.90	53.00	53.00	-0.70	3	1782
10:20:12	53.00	53.10	53.00	-0.70	1	1779
10:19:59	53.00	53.10	53.00	-0.70	1	1778
10:19:36	52.90	53.00	53.00	-0.70	1	1777
10:18:50	53.00	53.10	52.90	-0.80	1	1776
10:18:50	53.00	53.10	53.00	-0.70	1	1775
10:18:49	53.00	53.10	53.00	-0.70	2	1774
10:18:48	53.00	53.10	53.00	-0.70	2	1772
10:17:33	53.00	53.10	53.10	-0.60	2	1770
10:17:33	53.00	53.10	53.10	-0.60	2	1768
10:17:30	53.00	53.10	53.00	-0.70	1	1766
10:17:19	52.90	53.10	53.10	-0.60	2	1765
10:17:10	52.90	53.00	53.00	-0.70	1	1763
10:17:01	52.90	53.00	53.00	-0.70	2	1762
10:16:51	52.90	53.00	53.00	-0.70	1	1760
10:16:49	52.90	53.00	53.00	-0.70	1	1759
10:16:44	52.90	53.00	53.00	-0.70	2	1758
10:16:26	52.90	53.00	53.00	-0.70	1	1756
10:16:03	52.90	53.00	52.90	-0.80	1	1755
10:15:53	52.90	53.00	52.90	-0.80	2	1754
10:15:30	52.90	53.00	52.90	-0.80	1	1752
10:15:25	52.90	53.00	53.00	-0.70	1	1751
10:15:10	53.00	53.10	53.00	-0.70	13	1750
10:15:01	53.00	53.10	53.00	-0.70	1	1737
10:15:01	53.00	53.10	53.00	-0.70	1	1736
10:14:26	53.00	53.10	53.00	-0.70	1	1735
10:14:17	53.00	53.10	53.00	-0.70	2	1734
10:14:00	53.10	53.20	53.10	-0.60	5	1732
10:13:55	53.10	53.20	53.10	-0.60	11	1727
10:13:47	53.10	53.20	53.10	-0.60	1	1716
10:13:31	53.10	53.20	53.10	-0.60	1	1715
10:13:30	53.10	53.20	53.10	-0.60	1	1714
10:13:14	53.10	53.20	53.20	-0.50	1	1713
10:12:43	53.10	53.20	53.20	-0.50	1	1712
10:12:34	53.10	53.20	53.20	-0.50	2	1711
10:12:34	53.10	53.20	53.10	-0.60	2	1709
10:12:29	53.10	53.20	53.10	-0.60	1	1707
10:12:22	53.10	53.20	53.10	-0.60	4	1706
10:11:58	53.10	53.20	53.10	-0.60	2	1702
10:11:54	53.10	53.20	53.10	-0.60	2	1700
10:11:46	53.00	53.10	53.10	-0.60	1	1698
10:11:38	53.00	53.10	53.10	-0.60	1	1697
10:11:21	53.00	53.10	53.10	-0.60	1	1696
10:11:02	53.00	53.10	53.00	-0.70	1	1695
10:10:32	53.00	53.10	53.00	-0.70	1	1694
10:10:25	53.00	53.10	53.00	-0.70	1	1693
10:09:29	53.00	53.10	53.00	-0.70	1	1692
10:09:16	52.90	53.00	53.00	-0.70	6	1691
10:08:44	52.90	53.00	53.00	-0.70	2	1685
10:08:43	52.90	53.00	52.90	-0.80	1	1683
10:08:38	52.90	53.00	53.00	-0.70	2	1682
10:08:26	52.90	53.00	52.90	-0.80	1	1680
10:07:53	52.90	53.00	52.90	-0.80	5	1679
10:07:26	52.90	53.00	52.90	-0.80	1	1674
10:07:06	52.80	53.00	52.80	-0.90	2	1673
10:07:06	52.90	53.00	52.80	-0.90	8	1671
10:07:06	52.90	53.00	52.90	-0.80	5	1663
10:06:59	52.90	53.00	52.90	-0.80	2	1658
10:06:59	52.90	53.00	52.90	-0.80	3	1656
10:06:59	52.90	53.00	52.90	-0.80	12	1653
10:06:35	52.90	53.00	52.90	-0.80	1	1641
10:06:34	52.90	53.00	53.00	-0.70	1	1640
10:06:33	52.90	53.00	52.90	-0.80	1	1639
10:06:21	52.90	53.00	53.00	-0.70	2	1638
10:06:12	52.90	53.00	52.90	-0.80	1	1636
10:05:59	52.90	53.00	53.00	-0.70	1	1635
10:05:24	52.90	53.00	53.00	-0.70	1	1634
10:05:01	52.90	53.00	52.90	-0.80	2	1633
10:05:01	52.90	53.00	52.90	-0.80	5	1631
10:05:01	52.90	53.00	53.00	-0.70	1	1626
10:04:42	52.90	53.00	52.90	-0.80	1	1625
10:04:41	52.90	53.00	53.00	-0.70	1	1624
10:04:41	52.90	53.00	53.00	-0.70	1	1623
10:04:39	52.90	53.00	52.90	-0.80	7	1622
10:04:10	52.90	53.00	52.90	-0.80	1	1615
10:04:07	52.90	53.00	52.90	-0.80	1	1614
10:03:52	52.90	53.00	52.90	-0.80	2	1613
10:03:20	52.90	53.00	52.90	-0.80	1	1611
10:03:17	52.90	53.00	52.90	-0.80	1	1610
10:03:15	52.90	53.00	53.00	-0.70	3	1609
10:03:06	52.90	53.00	53.00	-0.70	1	1606
10:03:05	53.00	53.10	53.00	-0.70	55	1605
10:03:05	53.10	53.20	53.10	-0.60	20	1550
10:02:52	53.10	53.20	53.10	-0.60	5	1530
10:02:35	53.10	53.20	53.10	-0.60	10	1525
10:02:27	53.20	53.30	53.20	-0.50	1	1515
10:02:13	53.10	53.30	53.10	-0.60	1	1514
10:02:12	53.10	53.20	53.20	-0.50	1	1513
10:02:09	53.10	53.20	53.20	-0.50	1	1512
10:01:41	53.10	53.20	53.10	-0.60	1	1511
10:01:34	53.10	53.20	53.10	-0.60	1	1510
10:01:12	53.10	53.20	53.10	-0.60	1	1509
10:00:39	53.10	53.30	53.10	-0.60	2	1508
10:00:29	53.10	53.20	53.20	-0.50	1	1506
10:00:02	53.10	53.20	53.10	-0.60	1	1505
09:59:42	53.10	53.20	53.20	-0.50	1	1504
09:59:42	53.10	53.20	53.20	-0.50	1	1503
09:59:07	53.10	53.20	53.10	-0.60	1	1502
09:59:05	53.10	53.30	53.10	-0.60	1	1501
09:59:04	53.20	53.30	53.20	-0.50	1	1500
09:59:04	53.20	53.30	53.20	-0.50	1	1499
09:59:04	53.20	53.30	53.20	-0.50	1	1498
09:59:03	53.20	53.30	53.20	-0.50	1	1497
09:59:03	53.20	53.30	53.20	-0.50	1	1496
09:59:03	53.20	53.30	53.20	-0.50	1	1495
09:59:01	53.30	53.40	53.30	-0.40	27	1494
09:56:49	53.30	53.50	53.50	-0.20	2	1467
09:56:32	53.30	53.50	53.30	-0.40	1	1465
09:56:32	53.40	53.50	53.40	-0.30	7	1464
09:56:24	53.40	53.50	53.50	-0.20	5	1457
09:56:02	53.50	53.60	53.50	-0.20	8	1452
09:55:45	53.50	53.60	53.50	-0.20	3	1444
09:55:22	53.50	53.60	53.60	-0.10	1	1441
09:54:47	53.40	53.60	53.60	-0.10	1	1440
09:54:30	53.40	53.60	53.60	-0.10	1	1439
09:54:28	53.50	53.60	53.50	-0.20	7	1438
09:53:51	53.50	53.60	53.50	-0.20	1	1431
09:53:27	53.50	53.70	53.50	-0.20	1	1430
09:53:26	53.50	53.70	53.50	-0.20	1	1429
09:53:26	53.50	53.70	53.50	-0.20	1	1428
09:53:26	53.50	53.70	53.50	-0.20	2	1427
09:53:26	53.60	53.70	53.60	-0.10	5	1425
09:53:21	53.60	53.70	53.60	-0.10	1	1420
09:53:21	53.70	53.80	53.70	0	1	1419
09:53:21	53.70	53.80	53.70	0	1	1418
09:53:00	53.70	53.80	53.70	0	2	1417
09:52:47	53.70	53.80	53.70	0	1	1415
09:52:35	53.70	53.80	53.70	0	1	1414
09:52:08	53.70	53.80	53.70	0	5	1413
09:51:20	53.70	53.80	53.70	0	9	1408
09:51:13	53.70	53.80	53.80	+0.10	2	1399
09:51:09	53.70	53.80	53.80	+0.10	1	1397
09:51:03	53.70	53.80	53.80	+0.10	2	1396
09:50:51	53.70	53.80	53.80	+0.10	1	1394
09:50:35	53.70	53.80	53.80	+0.10	1	1393
09:50:26	53.70	53.80	53.80	+0.10	1	1392
09:50:04	53.80	53.90	53.80	+0.10	2	1391
09:50:02	53.70	53.80	53.80	+0.10	2	1389
09:50:01	53.70	53.80	53.80	+0.10	1	1387
09:49:46	53.70	53.80	53.80	+0.10	1	1386
09:49:38	53.70	53.80	53.80	+0.10	1	1385
09:49:33	53.70	53.80	53.80	+0.10	1	1384
09:49:28	53.70	53.80	53.80	+0.10	1	1383
09:49:22	53.70	53.80	53.80	+0.10	2	1382
09:49:15	53.70	53.80	53.70	0	1	1380
09:49:03	53.70	53.80	53.70	0	2	1379
09:49:03	53.70	53.80	53.70	0	3	1377
09:49:03	53.70	53.80	53.80	+0.10	1	1374
09:49:02	53.60	53.70	53.70	0	83	1373
09:49:02	53.60	53.70	53.70	0	12	1290
09:49:02	53.60	53.70	53.60	-0.10	1	1278
09:49:02	53.50	53.60	53.60	-0.10	3	1277
09:49:00	53.50	53.60	53.60	-0.10	1	1274
09:48:31	53.50	53.60	53.60	-0.10	1	1273
09:48:31	53.50	53.70	53.50	-0.20	1	1272
09:47:53	53.50	53.60	53.60	-0.10	3	1271
09:47:38	53.50	53.60	53.60	-0.10	1	1268
09:47:28	53.50	53.60	53.60	-0.10	1	1267
09:46:51	53.50	53.60	53.50	-0.20	1	1266
09:46:39	53.60	53.70	53.60	-0.10	1	1265
09:46:38	53.60	53.70	53.60	-0.10	1	1264
09:46:34	53.60	53.70	53.60	-0.10	1	1263
09:46:33	53.60	53.70	53.60	-0.10	5	1262
09:46:32	53.60	53.70	53.60	-0.10	1	1257
09:46:22	53.60	53.70	53.60	-0.10	1	1256
09:46:18	53.60	53.70	53.60	-0.10	8	1255
09:46:18	53.60	53.70	53.60	-0.10	1	1247
09:45:25	53.60	53.70	53.70	0	1	1246
09:45:20	53.60	53.70	53.70	0	1	1245
09:45:08	53.60	53.70	53.60	-0.10	2	1244
09:44:55	53.60	53.70	53.60	-0.10	2	1242
09:44:55	53.60	53.70	53.60	-0.10	1	1240
09:44:52	53.60	53.70	53.60	-0.10	2	1239
09:44:52	53.60	53.70	53.60	-0.10	10	1237
09:44:44	53.60	53.70	53.60	-0.10	2	1227
09:44:44	53.50	53.60	53.60	-0.10	18	1225
09:44:41	53.50	53.60	53.60	-0.10	10	1207
09:44:40	53.50	53.60	53.50	-0.20	1	1197
09:44:38	53.50	53.60	53.60	-0.10	2	1196
09:44:25	53.50	53.60	53.60	-0.10	1	1194
09:44:16	53.50	53.60	53.50	-0.20	1	1193
09:44:10	53.50	53.60	53.50	-0.20	2	1192
09:44:02	53.40	53.50	53.50	-0.20	2	1190
09:44:02	53.50	53.60	53.50	-0.20	1	1188
09:44:00	53.40	53.50	53.50	-0.20	52	1187
09:43:33	53.40	53.50	53.40	-0.30	1	1135
09:43:33	53.30	53.40	53.40	-0.30	1	1134
09:43:33	53.30	53.40	53.40	-0.30	2	1133
09:43:30	53.30	53.50	53.30	-0.40	1	1131
09:43:22	53.30	53.40	53.40	-0.30	1	1130
09:43:12	53.40	53.50	53.40	-0.30	9	1129
09:42:30	53.40	53.50	53.40	-0.30	1	1120
09:42:30	53.40	53.50	53.40	-0.30	1	1119
09:42:30	53.40	53.50	53.50	-0.20	12	1118
09:42:07	53.40	53.50	53.50	-0.20	1	1106
09:41:59	53.40	53.50	53.50	-0.20	5	1105
09:41:57	53.40	53.50	53.40	-0.30	2	1100
09:41:42	53.40	53.50	53.40	-0.30	1	1098
09:41:41	53.40	53.50	53.50	-0.20	1	1097
09:41:41	53.40	53.50	53.40	-0.30	10	1096
09:41:16	53.40	53.50	53.50	-0.20	1	1086
09:41:08	53.40	53.50	53.50	-0.20	1	1085
09:41:01	53.40	53.50	53.50	-0.20	1	1084
09:40:57	53.40	53.50	53.50	-0.20	6	1083
09:40:27	53.40	53.50	53.40	-0.30	1	1077
09:40:25	53.40	53.50	53.40	-0.30	1	1076
09:40:21	53.30	53.40	53.40	-0.30	15	1075
09:39:42	53.20	53.30	53.30	-0.40	7	1060
09:39:05	53.20	53.30	53.30	-0.40	2	1053
09:38:57	53.20	53.30	53.20	-0.50	1	1051
09:38:57	53.20	53.30	53.20	-0.50	2	1050
09:38:57	53.20	53.30	53.30	-0.40	4	1048
09:38:57	53.20	53.30	53.20	-0.50	2	1044
09:38:57	53.20	53.30	53.30	-0.40	2	1042
09:38:35	53.20	53.30	53.20	-0.50	2	1040
09:38:00	53.20	53.30	53.20	-0.50	1	1038
09:36:27	53.10	53.20	53.20	-0.50	2	1037
09:36:27	53.10	53.20	53.20	-0.50	1	1035
09:36:22	53.10	53.20	53.20	-0.50	1	1034
09:36:15	53.10	53.20	53.10	-0.60	1	1033
09:35:44	53.00	53.10	53.10	-0.60	1	1032
09:35:29	53.10	53.20	53.10	-0.60	1	1031
09:35:26	53.10	53.20	53.10	-0.60	1	1030
09:34:54	53.20	53.30	53.20	-0.50	1	1029
09:34:54	53.10	53.20	53.20	-0.50	1	1028
09:34:30	53.00	53.10	53.10	-0.60	1	1027
09:34:30	52.90	53.00	53.00	-0.70	2	1026
09:34:17	53.00	53.20	53.00	-0.70	1	1024
09:34:15	53.00	53.20	53.00	-0.70	2	1023
09:34:15	53.00	53.20	53.20	-0.50	11	1021
09:34:15	53.10	53.30	52.90	-0.80	3	1010
09:34:15	53.10	53.30	53.00	-0.70	36	1007
09:34:15	53.10	53.30	53.10	-0.60	11	971
09:34:09	53.10	53.20	53.20	-0.50	1	960
09:33:55	53.10	53.20	53.20	-0.50	2	959
09:33:49	53.20	53.30	53.20	-0.50	1	957
09:33:22	53.20	53.30	53.20	-0.50	3	956
09:33:13	53.20	53.30	53.30	-0.40	4	953
09:33:11	53.20	53.30	53.30	-0.40	1	949
09:32:54	53.20	53.30	53.30	-0.40	5	948
09:32:51	53.20	53.30	53.20	-0.50	1	943
09:32:33	53.20	53.30	53.30	-0.40	2	942
09:31:52	53.10	53.20	53.20	-0.50	2	940
09:30:53	53.00	53.10	53.10	-0.60	1	938
09:30:51	53.10	53.20	53.10	-0.60	1	937
09:30:51	53.10	53.20	53.20	-0.50	1	936
09:30:50	53.00	53.10	53.10	-0.60	1	935
09:30:50	53.10	53.20	53.10	-0.60	1	934
09:30:00	53.10	53.20	53.10	-0.60	1	933
09:29:26	53.10	53.20	53.10	-0.60	1	932
09:29:18	53.10	53.30	53.10	-0.60	2	931
09:28:47	53.10	53.30	53.10	-0.60	1	929
09:28:36	53.10	53.30	53.10	-0.60	1	928
09:28:26	53.10	53.30	53.10	-0.60	1	927
09:28:26	53.10	53.30	53.10	-0.60	1	926
09:28:26	53.10	53.30	53.10	-0.60	1	925
09:28:24	53.00	53.20	53.00	-0.70	1	924
09:28:24	53.10	53.30	53.00	-0.70	9	923
09:28:24	53.10	53.30	53.10	-0.60	12	914
09:28:16	53.10	53.30	53.30	-0.40	1	902
09:28:12	53.10	53.20	53.20	-0.50	3	901
09:27:59	53.10	53.20	53.20	-0.50	1	898
09:27:54	53.10	53.20	53.20	-0.50	1	897
09:27:54	53.20	53.30	53.20	-0.50	10	896
09:27:31	53.20	53.40	53.20	-0.50	1	886
09:26:56	53.20	53.40	53.20	-0.50	1	885
09:26:56	53.20	53.40	53.20	-0.50	1	884
09:26:56	53.10	53.30	53.30	-0.40	5	883
09:26:56	53.10	53.20	53.20	-0.50	2	878
09:26:56	53.10	53.20	53.20	-0.50	2	876
09:26:14	53.10	53.20	53.20	-0.50	1	874
09:26:12	53.10	53.20	53.20	-0.50	1	873
09:25:32	53.00	53.20	53.20	-0.50	1	872
09:25:31	53.00	53.20	53.20	-0.50	1	871
09:25:22	53.00	53.10	53.10	-0.60	9	870
09:25:07	53.10	53.20	53.10	-0.60	2	861
09:24:58	53.10	53.20	53.10	-0.60	1	859
09:24:50	53.10	53.20	53.10	-0.60	1	858
09:24:50	53.10	53.20	53.10	-0.60	1	857
09:24:35	53.00	53.30	53.00	-0.70	1	856
09:24:08	53.10	53.20	53.10	-0.60	3	855
09:23:57	53.10	53.20	53.20	-0.50	2	852
09:23:57	53.00	53.10	53.10	-0.60	9	850
09:23:52	53.00	53.10	53.00	-0.70	1	841
09:23:47	52.90	53.00	53.00	-0.70	4	840
09:22:52	52.90	53.00	53.00	-0.70	2	836
09:22:47	52.90	53.00	52.90	-0.80	4	834
09:22:33	52.90	53.00	53.00	-0.70	2	830
09:22:28	52.90	53.00	53.00	-0.70	1	828
09:22:15	52.90	53.00	53.00	-0.70	1	827
09:22:00	52.90	53.00	52.90	-0.80	2	826
09:21:46	52.90	53.00	52.90	-0.80	2	824
09:21:46	52.90	53.00	52.90	-0.80	1	822
09:21:43	52.80	52.90	52.90	-0.80	1	821
09:21:42	52.90	53.00	52.90	-0.80	1	820
09:21:42	52.90	53.00	52.90	-0.80	4	819
09:21:42	52.90	53.00	52.90	-0.80	2	815
09:21:42	52.90	53.00	52.90	-0.80	1	813
09:21:42	52.90	53.00	52.90	-0.80	2	812
09:21:39	52.90	53.00	52.90	-0.80	1	810
09:21:39	52.90	53.00	52.90	-0.80	1	809
09:21:39	52.90	53.00	52.90	-0.80	7	808
09:21:39	52.90	53.00	52.90	-0.80	2	801
09:21:31	52.90	53.00	52.90	-0.80	1	799
09:21:28	52.90	53.00	53.00	-0.70	1	798
09:21:23	53.00	53.10	53.00	-0.70	1	797
09:21:23	53.00	53.10	53.00	-0.70	3	796
09:21:20	53.00	53.10	53.00	-0.70	2	793
09:21:15	53.00	53.10	53.00	-0.70	2	791
09:20:48	53.00	53.10	53.10	-0.60	1	789
09:20:39	53.00	53.10	53.00	-0.70	1	788
09:20:39	53.00	53.10	53.00	-0.70	1	787
09:20:14	53.00	53.10	53.00	-0.70	1	786
09:19:59	53.00	53.20	53.00	-0.70	1	785
09:19:48	53.00	53.20	53.00	-0.70	1	784
09:19:48	53.00	53.10	53.10	-0.60	8	783
09:19:48	53.10	53.20	53.10	-0.60	2	775
09:19:39	53.10	53.20	53.10	-0.60	1	773
09:19:29	53.00	53.10	53.10	-0.60	4	772
09:19:19	53.00	53.10	53.00	-0.70	2	768
09:18:59	53.00	53.20	53.00	-0.70	1	766
09:18:59	53.10	53.20	53.10	-0.60	2	765
09:18:58	53.10	53.20	53.10	-0.60	5	763
09:18:56	53.10	53.20	53.10	-0.60	5	758
09:18:52	53.10	53.20	53.10	-0.60	1	753
09:18:47	53.10	53.20	53.10	-0.60	1	752
09:18:37	53.10	53.20	53.10	-0.60	1	751
09:18:36	53.10	53.20	53.10	-0.60	1	750
09:17:45	53.10	53.30	53.10	-0.60	1	749
09:17:44	53.20	53.30	53.20	-0.50	2	748
09:17:44	53.20	53.30	53.20	-0.50	2	746
09:17:44	53.20	53.30	53.30	-0.40	2	744
09:17:34	53.20	53.30	53.30	-0.40	1	742
09:17:32	53.20	53.40	53.20	-0.50	1	741
09:17:18	53.20	53.30	53.20	-0.50	2	740
09:16:46	53.20	53.30	53.20	-0.50	1	738
09:16:44	53.20	53.30	53.30	-0.40	3	737
09:16:44	53.20	53.30	53.20	-0.50	4	734
09:16:44	53.10	53.20	53.20	-0.50	19	730
09:16:44	53.10	53.20	53.20	-0.50	2	711
09:16:34	53.10	53.20	53.10	-0.60	1	709
09:16:18	53.10	53.20	53.10	-0.60	1	708
09:15:53	52.90	53.10	53.10	-0.60	1	707
09:15:44	52.90	53.10	52.90	-0.80	1	706
09:15:44	52.90	53.10	53.10	-0.60	1	705
09:15:42	52.90	53.00	53.00	-0.70	1	704
09:15:41	52.90	53.00	53.00	-0.70	1	703
09:15:38	52.90	53.10	52.90	-0.80	1	702
09:15:38	52.90	53.10	52.90	-0.80	1	701
09:15:38	53.00	53.20	52.90	-0.80	14	700
09:15:38	53.00	53.20	53.00	-0.70	16	686
09:14:58	52.90	53.00	53.00	-0.70	1	670
09:14:54	52.90	53.10	52.90	-0.80	2	669
09:14:52	52.90	53.00	53.00	-0.70	1	667
09:14:52	53.00	53.10	53.00	-0.70	1	666
09:14:51	52.90	53.00	53.00	-0.70	1	665
09:14:51	53.00	53.10	53.00	-0.70	1	664
09:14:51	53.00	53.10	53.00	-0.70	1	663
09:14:49	53.00	53.10	53.00	-0.70	1	662
09:14:49	53.00	53.10	53.00	-0.70	10	661
09:14:40	52.90	53.00	53.00	-0.70	1	651
09:14:39	53.00	53.10	53.00	-0.70	4	650
09:14:38	53.00	53.10	53.00	-0.70	6	646
09:14:34	53.00	53.10	53.00	-0.70	1	640
09:14:34	53.00	53.10	53.00	-0.70	1	639
09:14:34	53.00	53.10	53.00	-0.70	1	638
09:14:34	53.00	53.10	53.00	-0.70	3	637
09:14:33	53.00	53.10	53.00	-0.70	1	634
09:14:24	53.00	53.10	53.00	-0.70	1	633
09:14:20	53.00	53.10	53.00	-0.70	1	632
09:14:20	53.00	53.10	53.00	-0.70	1	631
09:14:15	53.00	53.10	53.00	-0.70	13	630
09:14:09	53.00	53.10	53.00	-0.70	1	617
09:14:09	53.00	53.10	53.10	-0.60	2	616
09:13:55	53.00	53.20	53.00	-0.70	1	614
09:13:40	53.00	53.20	53.00	-0.70	1	613
09:13:37	53.00	53.20	53.20	-0.50	2	612
09:13:28	53.00	53.10	53.10	-0.60	1	610
09:13:26	53.00	53.20	53.00	-0.70	1	609
09:13:23	53.00	53.10	53.10	-0.60	2	608
09:13:20	53.00	53.10	53.00	-0.70	1	606
09:13:19	53.00	53.10	53.00	-0.70	1	605
09:13:19	53.10	53.20	53.10	-0.60	2	604
09:13:19	53.10	53.20	53.10	-0.60	3	602
09:13:18	53.10	53.20	53.10	-0.60	10	599
09:13:11	53.10	53.20	53.10	-0.60	1	589
09:13:09	53.10	53.20	53.10	-0.60	2	588
09:13:08	53.20	53.30	53.20	-0.50	6	586
09:13:08	53.20	53.30	53.20	-0.50	2	580
09:13:08	53.20	53.30	53.20	-0.50	1	578
09:13:08	53.20	53.30	53.20	-0.50	11	577
09:12:11	53.30	53.40	53.30	-0.40	3	566
09:11:50	53.30	53.40	53.30	-0.40	1	563
09:11:46	53.30	53.40	53.30	-0.40	1	562
09:11:46	53.30	53.40	53.30	-0.40	2	561
09:11:43	53.30	53.40	53.30	-0.40	2	559
09:11:11	53.30	53.40	53.30	-0.40	1	557
09:10:49	53.30	53.40	53.30	-0.40	1	556
09:10:49	53.30	53.40	53.30	-0.40	1	555
09:10:48	53.30	53.40	53.30	-0.40	1	554
09:10:47	53.30	53.40	53.30	-0.40	1	553
09:10:47	53.30	53.40	53.30	-0.40	5	552
09:09:34	53.30	53.50	53.30	-0.40	6	547
09:09:23	53.30	53.40	53.40	-0.30	1	541
09:09:21	53.30	53.40	53.40	-0.30	1	540
09:09:17	53.30	53.40	53.40	-0.30	2	539
09:09:17	53.30	53.50	53.50	-0.20	2	537
09:09:16	53.40	53.50	53.40	-0.30	2	535
09:09:10	53.30	53.50	53.50	-0.20	1	533
09:09:01	53.40	53.50	53.50	-0.20	1	532
09:09:01	53.40	53.50	53.40	-0.30	2	531
09:08:42	53.30	53.50	53.50	-0.20	2	529
09:08:33	53.30	53.40	53.40	-0.30	11	527
09:08:33	53.40	53.50	53.40	-0.30	2	516
09:08:30	53.40	53.50	53.40	-0.30	1	514
09:08:28	53.40	53.50	53.40	-0.30	1	513
09:08:28	53.40	53.50	53.40	-0.30	2	512
09:08:28	53.30	53.40	53.40	-0.30	2	510
09:08:28	53.40	53.50	53.40	-0.30	8	508
09:08:16	53.40	53.50	53.40	-0.30	1	500
09:08:09	53.40	53.50	53.40	-0.30	1	499
09:07:50	53.40	53.50	53.40	-0.30	1	498
09:07:15	53.40	53.60	53.40	-0.30	1	497
09:07:14	53.40	53.50	53.50	-0.20	5	496
09:07:14	53.40	53.60	53.40	-0.30	1	491
09:07:14	53.30	53.50	53.50	-0.20	32	490
09:07:13	53.30	53.40	53.40	-0.30	13	458
09:07:13	53.20	53.30	53.30	-0.40	1	445
09:06:33	53.20	53.30	53.20	-0.50	1	444
09:06:25	53.20	53.30	53.20	-0.50	1	443
09:06:19	53.20	53.30	53.20	-0.50	2	442
09:06:18	53.20	53.30	53.20	-0.50	1	440
09:06:18	53.10	53.20	53.20	-0.50	4	439
09:06:15	53.10	53.20	53.10	-0.60	1	435
09:06:15	53.10	53.20	53.10	-0.60	1	434
09:06:07	53.10	53.20	53.10	-0.60	1	433
09:06:07	53.10	53.20	53.10	-0.60	1	432
09:06:06	53.20	53.30	53.20	-0.50	9	431
09:06:00	53.30	53.40	53.30	-0.40	3	422
09:06:00	53.30	53.40	53.30	-0.40	2	419
09:05:03	53.20	53.30	53.30	-0.40	1	417
09:05:01	53.30	53.40	53.30	-0.40	1	416
09:04:52	53.20	53.40	53.40	-0.30	3	415
09:04:51	53.20	53.30	53.30	-0.40	1	412
09:04:51	53.20	53.30	53.30	-0.40	22	411
09:04:51	53.10	53.20	53.20	-0.50	13	389
09:04:42	53.10	53.20	53.20	-0.50	1	376
09:04:31	53.10	53.20	53.20	-0.50	2	375
09:04:17	53.20	53.30	53.20	-0.50	1	373
09:04:11	53.10	53.30	53.30	-0.40	2	372
09:03:36	53.10	53.30	53.30	-0.40	3	370
09:03:28	53.10	53.30	53.30	-0.40	1	367
09:03:27	53.20	53.30	53.20	-0.50	1	366
09:03:26	53.20	53.30	53.20	-0.50	3	365
09:03:25	53.20	53.30	53.20	-0.50	1	362
09:03:21	53.20	53.30	53.30	-0.40	4	361
09:03:00	53.20	53.30	53.20	-0.50	2	357
09:02:40	53.10	53.40	53.10	-0.60	1	355
09:02:40	53.10	53.20	53.30	-0.40	3	354
09:02:40	53.10	53.20	53.20	-0.50	2	351
09:02:40	53.10	53.20	53.10	-0.60	1	349
09:02:39	53.00	53.20	53.20	-0.50	1	348
09:02:38	53.10	53.20	53.10	-0.60	9	347
09:02:36	53.10	53.30	53.30	-0.40	1	338
09:02:36	53.10	53.20	53.20	-0.50	2	337
09:02:34	53.10	53.30	53.30	-0.40	3	335
09:02:34	53.10	53.30	53.10	-0.60	1	332
09:02:26	53.00	53.30	53.30	-0.40	3	331
09:02:22	53.00	53.10	53.10	-0.60	1	328
09:02:22	53.00	53.10	53.10	-0.60	1	327
09:02:22	53.00	53.10	53.10	-0.60	1	326
09:02:14	53.00	53.30	53.00	-0.70	1	325
09:02:14	53.00	53.10	53.10	-0.60	2	324
09:02:14	53.10	53.30	53.10	-0.60	2	322
09:02:14	53.10	53.30	53.10	-0.60	2	320
09:02:14	53.10	53.30	53.10	-0.60	1	318
09:02:14	53.10	53.20	53.20	-0.50	6	317
09:02:12	53.00	53.30	53.00	-0.70	1	311
09:02:08	53.00	53.20	53.00	-0.70	1	310
09:02:05	53.00	53.10	53.10	-0.60	1	309
09:01:57	52.90	53.00	53.00	-0.70	1	308
09:01:57	52.90	53.00	53.00	-0.70	1	307
09:01:57	52.90	53.00	53.00	-0.70	4	306
09:01:53	53.00	53.30	52.90	-0.80	2	302
09:01:53	53.00	53.30	53.00	-0.70	8	300
09:01:47	53.00	53.10	53.10	-0.60	2	292
09:01:46	53.00	53.10	53.00	-0.70	1	290
09:01:46	52.90	53.00	53.00	-0.70	4	289
09:01:26	52.90	53.00	52.90	-0.80	1	285
09:01:02	52.70	52.80	52.80	-0.90	1	284
09:01:01	52.70	52.80	52.70	-1.00	1	283
09:01:01	52.70	52.80	52.70	-1.00	1	282
09:01:01	52.70	52.80	52.70	-1.00	1	281
09:01:01	52.70	52.80	52.70	-1.00	1	280
09:01:01	52.70	52.80	52.80	-0.90	2	279
09:01:01	52.70	52.80	52.80	-0.90	2	277
09:01:00	52.90	53.00	52.90	-0.80	3	275
09:01:00	52.70	52.90	52.90	-0.80	7	272
09:00:57	52.80	52.90	52.80	-0.90	2	265
09:00:57	52.80	52.90	52.80	-0.90	1	263
09:00:53	52.80	52.90	52.90	-0.80	1	262
09:00:53	52.80	52.90	52.80	-0.90	1	261
09:00:52	52.80	52.90	52.80	-0.90	1	260
09:00:52	52.80	52.90	52.80	-0.90	2	259
09:00:52	52.80	52.90	52.90	-0.80	1	257
09:00:52	52.80	52.90	52.90	-0.80	1	256
09:00:49	52.80	52.90	52.90	-0.80	5	255
09:00:31	52.90	53.10	52.90	-0.80	1	250
09:00:25	52.80	53.10	52.80	-0.90	1	249
09:00:24	52.90	53.10	52.90	-0.80	5	248
09:00:22	52.80	53.10	52.80	-0.90	1	243
09:00:19	52.80	53.20	52.80	-0.90	1	242
09:00:17	52.70	53.00	53.10	-0.60	3	241
09:00:17	52.70	53.00	53.00	-0.70	2	238
09:00:14	52.90	53.00	52.90	-0.80	1	236
09:00:13	52.70	53.00	52.70	-1.00	2	235
09:00:13	52.80	53.00	52.70	-1.00	4	233
09:00:13	52.80	53.00	52.80	-0.90	26	229
09:00:13	52.80	52.90	52.90	-0.80	1	203
09:00:10	52.90	53.00	52.90	-0.80	1	202
09:00:10	52.90	53.20	52.90	-0.80	2	201
09:00:10	53.00	53.30	53.00	-0.70	18	199
09:00:10	53.00	53.30	53.00	-0.70	23	181
09:00:10	--	--	53.00	-0.70	117	158

　

其他人也逛...

大潤發5000元即享券(餘額型)

【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！)

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值3,000元

麥當勞豬肉滿福堡好禮即享券

MyCard 1000點虛擬點數卡

Apple iPhone 17 Pro (256G)

MyCard 3000點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

PHILIPS飛利浦石墨烯壁掛暖風機(遙控)電暖器 AHR3126FX

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

App Store Card $ 2000 - 數位序號

3.5磁片3D造型一卡通代銷

日月光投控ADR20日下跌0.51美元...

沃旭920MW離岸風場風機完成安裝...

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ADR20日下跌15.24美元跌...
‧友達ADR20日上漲0.26美元漲幅5....
‧聯電ADR20日上漲1.48美元漲幅15...

加密貨幣

比特幣BTC	89319.56	-3,234.04	-3.49%
以太幣ETH	2974.37	-212.25	-6.66%
瑞波幣XRP	1.90	-0.09	-4.35%
比特幣現金BCH	590.28	6.46	1.11%
萊特幣LTC	68.83	-1.89	-2.67%
卡達幣ADA	0.358954	-0.01	-3.02%
波場幣TRX	0.297445	-0.01	-4.59%
恆星幣XLM	0.212231	0.00	-1.53%

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。