最新[公告] 網家:代子公司二十一世紀數位科技(股)公司公告董事會決議113年度第一季盈餘分配案。熱門統一再開超大型複合店大店策略加速啟動

更新報價

強　茂 (2481) 半導體業上市強茂集團

53.80 ▼-3.00 -5.28% 1.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	2,291	53.80	21	53.90	1	56.40	56.40	53.00	56.80

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	53.80	53.90	53.80	-3.00	87	2291
13:24:45	53.80	53.90	53.90	-2.90	1	2204
13:24:39	53.80	53.90	53.90	-2.90	1	2203
13:24:30	53.80	53.90	53.90	-2.90	1	2202
13:24:29	53.80	53.90	53.90	-2.90	3	2201
13:24:24	53.80	53.90	53.90	-2.90	1	2198
13:24:18	53.80	53.90	53.80	-3.00	1	2197
13:24:04	53.90	54.00	53.80	-3.00	8	2196
13:24:04	53.90	54.00	53.90	-2.90	5	2188
13:23:55	53.90	54.00	53.90	-2.90	1	2183
13:23:46	53.90	54.00	53.90	-2.90	1	2182
13:23:35	53.90	54.00	53.90	-2.90	1	2181
13:23:25	53.90	54.00	53.90	-2.90	1	2180
13:23:25	53.90	54.00	53.90	-2.90	1	2179
13:23:03	53.90	54.00	53.90	-2.90	1	2178
13:22:58	53.90	54.00	53.90	-2.90	4	2177
13:22:44	53.90	54.00	53.90	-2.90	1	2173
13:22:36	53.90	54.00	53.90	-2.90	4	2172
13:22:25	53.90	54.00	53.90	-2.90	1	2168
13:20:44	53.90	54.00	54.00	-2.80	1	2167
13:19:33	53.90	54.00	53.90	-2.90	4	2166
13:18:48	53.90	54.00	53.90	-2.90	1	2162
13:17:49	53.90	54.00	53.90	-2.90	1	2161
13:17:37	53.90	54.00	53.90	-2.90	1	2160
13:17:22	53.90	54.00	53.90	-2.90	1	2159
13:16:56	53.90	54.00	53.90	-2.90	2	2158
13:16:56	53.90	54.00	54.00	-2.80	1	2156
13:16:51	53.90	54.00	53.90	-2.90	1	2155
13:16:02	53.90	54.00	53.90	-2.90	1	2154
13:15:30	53.90	54.00	53.90	-2.90	1	2153
13:15:22	53.90	54.00	53.90	-2.90	1	2152
13:15:22	53.90	54.00	53.90	-2.90	20	2151
13:15:15	53.90	54.00	53.90	-2.90	6	2131
13:15:10	53.90	54.00	53.90	-2.90	2	2125
13:15:05	53.90	54.00	53.90	-2.90	1	2123
13:14:05	53.90	54.10	53.90	-2.90	2	2122
13:13:55	54.00	54.10	54.00	-2.80	2	2120
13:13:55	54.00	54.10	54.00	-2.80	33	2118
13:13:11	54.00	54.20	54.00	-2.80	1	2085
13:13:09	54.00	54.10	54.10	-2.70	1	2084
13:13:05	54.00	54.10	54.10	-2.70	1	2083
13:12:24	54.00	54.10	54.10	-2.70	2	2082
13:12:18	54.00	54.10	54.10	-2.70	1	2080
13:11:15	54.00	54.10	54.10	-2.70	1	2079
13:10:48	54.10	54.20	54.10	-2.70	14	2078
13:09:23	54.10	54.30	54.10	-2.70	2	2064
13:09:21	54.20	54.30	54.20	-2.60	1	2062
13:09:00	54.10	54.20	54.20	-2.60	6	2061
13:08:55	54.10	54.20	54.20	-2.60	2	2055
13:08:55	54.10	54.20	54.10	-2.70	1	2053
13:08:12	54.10	54.20	54.20	-2.60	4	2052
13:08:04	54.10	54.20	54.10	-2.70	2	2048
13:06:44	54.10	54.20	54.10	-2.70	2	2046
13:06:25	54.10	54.20	54.10	-2.70	1	2044
13:05:56	54.10	54.20	54.10	-2.70	2	2043
13:02:51	54.20	54.30	54.20	-2.60	1	2041
13:02:05	54.10	54.20	54.20	-2.60	1	2040
13:01:50	54.10	54.20	54.20	-2.60	2	2039
13:00:00	54.10	54.20	54.20	-2.60	3	2037
12:57:48	54.20	54.30	54.20	-2.60	1	2034
12:57:48	54.20	54.30	54.20	-2.60	5	2033
12:57:34	54.20	54.30	54.20	-2.60	1	2028
12:57:13	54.20	54.30	54.20	-2.60	4	2027
12:57:13	54.20	54.30	54.20	-2.60	1	2023
12:57:03	54.20	54.30	54.20	-2.60	1	2022
12:56:31	54.20	54.30	54.30	-2.50	6	2021
12:55:15	54.20	54.30	54.30	-2.50	1	2015
12:54:05	54.20	54.30	54.30	-2.50	1	2014
12:53:53	54.20	54.30	54.20	-2.60	1	2013
12:52:33	54.20	54.30	54.30	-2.50	1	2012
12:52:09	54.20	54.30	54.30	-2.50	1	2011
12:49:29	54.20	54.30	54.20	-2.60	5	2010
12:48:57	54.20	54.30	54.20	-2.60	1	2005
12:47:19	54.20	54.30	54.20	-2.60	3	2004
12:44:07	54.10	54.20	54.20	-2.60	7	2001
12:43:50	54.10	54.20	54.20	-2.60	1	1994
12:43:33	54.10	54.20	54.20	-2.60	1	1993
12:43:16	54.10	54.20	54.20	-2.60	1	1992
12:40:56	54.00	54.10	54.10	-2.70	7	1991
12:40:52	54.00	54.10	54.10	-2.70	1	1984
12:40:09	54.00	54.10	54.10	-2.70	1	1983
12:39:25	54.00	54.10	54.10	-2.70	2	1982
12:39:05	54.00	54.10	54.10	-2.70	1	1980
12:37:05	53.90	54.00	54.00	-2.80	3	1979
12:37:05	53.90	54.00	54.00	-2.80	2	1976
12:35:39	53.90	54.00	54.00	-2.80	1	1974
12:35:14	53.90	54.00	54.00	-2.80	1	1973
12:35:13	54.00	54.10	54.00	-2.80	5	1972
12:34:08	54.00	54.10	54.10	-2.70	1	1967
12:33:01	54.00	54.10	54.10	-2.70	1	1966
12:32:53	54.00	54.10	54.10	-2.70	1	1965
12:32:12	53.90	54.00	54.10	-2.70	1	1964
12:32:12	53.90	54.00	54.00	-2.80	9	1963
12:31:55	53.90	54.00	54.00	-2.80	3	1954
12:31:44	53.90	54.00	54.00	-2.80	4	1951
12:31:44	53.90	54.00	54.00	-2.80	2	1947
12:30:41	53.90	54.00	54.00	-2.80	1	1945
12:29:41	53.90	54.00	54.00	-2.80	2	1944
12:29:26	53.90	54.00	54.00	-2.80	1	1942
12:29:10	53.90	54.00	54.00	-2.80	1	1941
12:29:06	53.90	54.00	53.90	-2.90	10	1940
12:28:54	53.90	54.00	54.00	-2.80	2	1930
12:28:43	53.90	54.00	54.00	-2.80	1	1928
12:27:06	53.90	54.00	54.00	-2.80	2	1927
12:26:55	53.90	54.00	54.00	-2.80	1	1925
12:24:35	53.90	54.00	54.00	-2.80	1	1924
12:23:25	53.90	54.00	53.90	-2.90	2	1923
12:23:07	53.90	54.00	53.90	-2.90	2	1921
12:21:34	53.90	54.00	53.90	-2.90	1	1919
12:20:50	53.90	54.00	53.90	-2.90	1	1918
12:18:54	53.90	54.00	54.00	-2.80	1	1917
12:18:46	53.90	54.00	54.00	-2.80	2	1916
12:18:32	53.90	54.00	54.00	-2.80	1	1914
12:18:14	53.90	54.00	54.00	-2.80	5	1913
12:18:01	53.90	54.00	54.00	-2.80	4	1908
12:17:34	53.90	54.00	54.00	-2.80	2	1904
12:17:23	53.90	54.00	54.00	-2.80	1	1902
12:17:00	53.90	54.00	53.90	-2.90	1	1901
12:13:57	53.80	53.90	53.90	-2.90	2	1900
12:11:45	53.90	54.00	53.90	-2.90	1	1898
12:11:18	53.90	54.00	53.90	-2.90	1	1897
12:10:41	53.80	53.90	53.90	-2.90	3	1896
12:10:25	53.80	53.90	53.90	-2.90	1	1893
12:10:16	53.80	53.90	53.90	-2.90	1	1892
12:10:02	53.80	53.90	53.90	-2.90	1	1891
12:09:47	53.80	53.90	53.90	-2.90	2	1890
12:09:39	53.80	53.90	53.90	-2.90	2	1888
12:09:24	53.80	53.90	53.90	-2.90	2	1886
12:07:14	53.80	53.90	53.90	-2.90	2	1884
12:06:01	53.80	53.90	53.90	-2.90	2	1882
12:05:23	53.90	54.00	53.90	-2.90	1	1880
12:05:07	53.90	54.00	53.90	-2.90	4	1879
12:00:56	53.80	53.90	53.90	-2.90	1	1875
12:00:46	53.80	53.90	53.90	-2.90	1	1874
12:00:46	53.80	53.90	53.90	-2.90	1	1873
12:00:10	53.80	53.90	53.90	-2.90	5	1872
11:59:36	53.90	54.00	53.90	-2.90	3	1867
11:59:17	53.80	53.90	53.90	-2.90	1	1864
11:59:02	53.80	53.90	53.90	-2.90	1	1863
11:58:29	53.80	53.90	53.90	-2.90	1	1862
11:57:52	53.80	53.90	53.90	-2.90	1	1861
11:57:47	53.80	53.90	53.90	-2.90	5	1860
11:57:19	53.80	53.90	53.90	-2.90	1	1855
11:57:15	53.80	53.90	53.90	-2.90	1	1854
11:55:54	53.80	53.90	53.90	-2.90	1	1853
11:55:34	53.80	53.90	53.90	-2.90	1	1852
11:51:52	53.70	53.80	53.80	-3.00	5	1851
11:51:52	53.70	53.80	53.80	-3.00	5	1846
11:51:47	53.70	53.80	53.80	-3.00	1	1841
11:51:33	53.70	53.80	53.80	-3.00	2	1840
11:51:04	53.70	53.80	53.80	-3.00	1	1838
11:49:39	53.70	53.80	53.80	-3.00	1	1837
11:49:34	53.70	53.80	53.80	-3.00	2	1836
11:49:00	53.70	53.80	53.80	-3.00	1	1834
11:48:52	53.70	53.80	53.80	-3.00	1	1833
11:48:06	53.70	53.80	53.80	-3.00	3	1832
11:47:46	53.70	53.80	53.80	-3.00	1	1829
11:47:12	53.70	53.80	53.80	-3.00	1	1828
11:47:04	53.70	53.80	53.80	-3.00	2	1827
11:46:07	53.70	53.80	53.80	-3.00	1	1825
11:45:11	53.70	53.80	53.70	-3.10	1	1824
11:44:35	53.60	53.70	53.70	-3.10	1	1823
11:43:51	53.60	53.70	53.70	-3.10	1	1822
11:43:49	53.60	53.70	53.70	-3.10	1	1821
11:43:14	53.50	53.60	53.60	-3.20	10	1820
11:42:24	53.40	53.50	53.50	-3.30	10	1810
11:42:14	53.50	53.60	53.50	-3.30	7	1800
11:42:10	53.50	53.70	53.50	-3.30	20	1793
11:42:09	53.50	53.60	53.60	-3.20	3	1773
11:42:09	53.50	53.60	53.60	-3.20	1	1770
11:42:08	53.50	53.60	53.50	-3.30	9	1769
11:41:55	53.60	53.70	53.60	-3.20	6	1760
11:41:46	53.60	53.70	53.60	-3.20	3	1754
11:41:33	53.70	53.90	53.70	-3.10	7	1751
11:40:36	53.80	53.90	53.80	-3.00	1	1744
11:39:54	53.80	53.90	53.90	-2.90	1	1743
11:39:18	53.80	53.90	53.90	-2.90	1	1742
11:35:36	53.90	54.00	53.90	-2.90	1	1741
11:34:31	53.70	53.90	53.90	-2.90	11	1740
11:34:12	53.70	53.90	53.70	-3.10	1	1729
11:34:11	53.70	53.80	53.80	-3.00	18	1728
11:34:11	53.80	53.90	53.80	-3.00	2	1710
11:34:03	53.90	54.00	53.90	-2.90	9	1708
11:33:31	53.90	54.00	54.00	-2.80	2	1699
11:32:57	53.90	54.00	54.00	-2.80	1	1697
11:32:41	53.90	54.00	54.00	-2.80	5	1696
11:32:11	53.90	54.00	53.90	-2.90	1	1691
11:32:03	53.90	54.00	54.00	-2.80	1	1690
11:31:48	53.90	54.00	54.00	-2.80	10	1689
11:31:45	53.90	54.00	54.00	-2.80	2	1679
11:31:33	53.90	54.00	54.00	-2.80	1	1677
11:31:33	53.90	54.00	54.00	-2.80	1	1676
11:30:43	53.70	54.00	54.00	-2.80	1	1675
11:30:07	53.70	54.00	53.70	-3.10	3	1674
11:29:31	53.70	54.00	53.70	-3.10	20	1671
11:29:21	53.70	53.80	53.80	-3.00	1	1651
11:29:21	53.90	54.00	53.80	-3.00	18	1650
11:29:21	53.90	54.00	53.90	-2.90	1	1632
11:29:13	53.80	53.90	53.90	-2.90	1	1631
11:27:46	53.90	54.00	53.80	-3.00	3	1630
11:27:46	53.90	54.00	53.90	-2.90	2	1627
11:26:55	53.90	54.00	53.90	-2.90	1	1625
11:26:49	53.90	54.00	53.90	-2.90	1	1624
11:26:12	53.80	54.00	54.00	-2.80	1	1623
11:24:42	53.80	54.00	54.00	-2.80	1	1622
11:24:15	53.80	54.00	53.80	-3.00	20	1621
11:24:11	53.80	54.00	53.80	-3.00	4	1601
11:23:18	53.80	54.00	53.80	-3.00	10	1597
11:23:15	53.80	54.00	53.80	-3.00	10	1587
11:23:08	53.80	54.00	54.00	-2.80	1	1577
11:23:03	53.90	54.00	53.90	-2.90	1	1576
11:22:57	53.90	54.00	54.00	-2.80	3	1575
11:22:56	53.90	54.00	53.90	-2.90	1	1572
11:22:32	53.90	54.00	53.90	-2.90	1	1571
11:22:12	53.80	54.00	53.80	-3.00	2	1570
11:22:10	53.80	53.90	53.90	-2.90	8	1568
11:21:51	53.80	53.90	53.90	-2.90	1	1560
11:21:39	53.80	53.90	53.90	-2.90	2	1559
11:20:06	53.80	53.90	53.80	-3.00	2	1557
11:19:15	53.80	53.90	53.80	-3.00	1	1555
11:19:15	53.80	53.90	53.80	-3.00	3	1554
11:18:18	53.80	53.90	53.80	-3.00	3	1551
11:17:18	53.70	53.90	53.70	-3.10	4	1548
11:17:18	53.70	53.80	53.80	-3.00	1	1544
11:17:18	53.70	53.80	53.80	-3.00	5	1543
11:16:40	53.70	53.80	53.70	-3.10	1	1538
11:16:29	53.70	53.80	53.80	-3.00	1	1537
11:16:28	53.70	53.80	53.80	-3.00	1	1536
11:16:14	53.70	53.80	53.80	-3.00	1	1535
11:15:48	53.60	53.80	53.80	-3.00	5	1534
11:15:48	53.70	53.80	53.70	-3.10	5	1529
11:15:40	53.70	53.80	53.70	-3.10	2	1524
11:15:39	53.70	53.80	53.70	-3.10	1	1522
11:15:39	53.70	53.80	53.80	-3.00	2	1521
11:15:34	53.70	53.80	53.80	-3.00	3	1519
11:15:29	53.70	53.80	53.80	-3.00	1	1516
11:15:10	53.70	53.80	53.80	-3.00	1	1515
11:14:27	53.70	53.80	53.70	-3.10	1	1514
11:13:29	53.70	53.80	53.70	-3.10	1	1513
11:13:15	53.70	53.80	53.70	-3.10	1	1512
11:12:41	53.60	53.80	53.60	-3.20	1	1511
11:12:41	53.60	53.70	53.70	-3.10	1	1510
11:12:39	53.60	53.70	53.70	-3.10	5	1509
11:12:38	53.60	53.70	53.70	-3.10	2	1504
11:12:13	53.60	53.70	53.70	-3.10	2	1502
11:11:57	53.70	53.80	53.70	-3.10	1	1500
11:11:54	53.70	53.80	53.70	-3.10	1	1499
11:11:45	53.70	53.80	53.70	-3.10	1	1498
11:11:38	53.60	53.70	53.70	-3.10	4	1497
11:11:29	53.60	53.70	53.60	-3.20	1	1493
11:11:05	53.60	53.70	53.60	-3.20	1	1492
11:11:00	53.60	53.70	53.60	-3.20	1	1491
11:10:41	53.50	53.60	53.60	-3.20	2	1490
11:10:25	53.50	53.60	53.60	-3.20	1	1488
11:10:11	53.50	53.60	53.60	-3.20	2	1487
11:10:06	53.50	53.60	53.60	-3.20	1	1485
11:10:03	53.50	53.60	53.50	-3.30	1	1484
11:09:55	53.40	53.50	53.50	-3.30	1	1483
11:09:47	53.40	53.50	53.50	-3.30	1	1482
11:09:25	53.40	53.50	53.50	-3.30	1	1481
11:08:58	53.40	53.50	53.40	-3.40	1	1480
11:08:45	53.30	53.40	53.40	-3.40	1	1479
11:08:27	53.30	53.60	53.30	-3.50	2	1478
11:08:17	53.20	53.30	53.30	-3.50	2	1476
11:08:17	53.20	53.30	53.30	-3.50	1	1474
11:08:17	53.30	53.60	53.30	-3.50	8	1473
11:08:09	53.30	53.60	53.30	-3.50	10	1465
11:08:03	53.30	53.50	53.50	-3.30	12	1455
11:08:03	53.30	53.50	53.50	-3.30	1	1443
11:07:57	53.30	53.50	53.30	-3.50	10	1442
11:07:27	53.30	53.40	53.40	-3.40	1	1432
11:07:12	53.30	53.40	53.40	-3.40	4	1431
11:07:12	53.30	53.40	53.40	-3.40	4	1427
11:06:34	53.20	53.30	53.30	-3.50	3	1423
11:06:34	53.30	53.40	53.30	-3.50	2	1420
11:06:19	53.20	53.30	53.30	-3.50	5	1418
11:06:11	53.10	53.20	53.20	-3.60	1	1413
11:06:11	53.10	53.20	53.20	-3.60	1	1412
11:05:58	53.00	53.30	53.30	-3.50	1	1411
11:05:53	53.10	53.30	53.10	-3.70	1	1410
11:05:47	53.00	53.30	53.00	-3.80	1	1409
11:05:38	53.10	53.30	53.00	-3.80	2	1408
11:05:38	53.10	53.30	53.10	-3.70	7	1406
11:05:16	53.10	53.30	53.30	-3.50	2	1399
11:05:06	53.10	53.30	53.00	-3.80	23	1397
11:05:06	53.10	53.30	53.10	-3.70	6	1374
11:04:59	53.10	53.20	53.20	-3.60	1	1368
11:04:48	53.10	53.20	53.20	-3.60	1	1367
11:04:38	53.20	53.30	53.20	-3.60	1	1366
11:04:36	53.20	53.30	53.20	-3.60	1	1365
11:04:28	53.20	53.30	53.20	-3.60	3	1364
11:04:21	53.20	53.30	53.20	-3.60	1	1361
11:04:20	53.20	53.30	53.20	-3.60	1	1360
11:04:04	53.20	53.30	53.20	-3.60	1	1359
11:03:40	53.20	53.30	53.20	-3.60	1	1358
11:03:35	53.20	53.30	53.20	-3.60	1	1357
11:03:14	53.20	53.30	53.30	-3.50	1	1356
11:03:13	53.20	53.30	53.20	-3.60	1	1355
11:03:09	53.20	53.30	53.20	-3.60	1	1354
11:02:57	53.20	53.30	53.30	-3.50	1	1353
11:02:50	53.20	53.30	53.30	-3.50	10	1352
11:02:49	53.30	53.50	53.30	-3.50	1	1342
11:02:42	53.20	53.30	53.30	-3.50	3	1341
11:02:38	53.20	53.30	53.30	-3.50	1	1338
11:02:36	53.20	53.30	53.30	-3.50	3	1337
11:02:36	53.30	53.50	53.30	-3.50	2	1334
11:02:27	53.30	53.50	53.30	-3.50	1	1332
11:02:24	53.30	53.50	53.30	-3.50	4	1331
11:02:13	53.30	53.50	53.30	-3.50	1	1327
11:01:45	53.40	53.60	53.30	-3.50	2	1326
11:01:45	53.40	53.60	53.40	-3.40	2	1324
11:01:43	53.50	53.60	53.40	-3.40	1	1322
11:01:43	53.50	53.60	53.50	-3.30	2	1321
11:01:42	53.50	53.60	53.50	-3.30	2	1319
11:01:30	53.50	53.60	53.50	-3.30	4	1317
11:01:30	53.50	53.60	53.60	-3.20	1	1313
11:01:19	53.50	53.60	53.50	-3.30	4	1312
11:01:19	53.50	53.60	53.50	-3.30	1	1308
11:01:17	53.50	53.60	53.50	-3.30	1	1307
11:01:08	53.60	53.70	53.60	-3.20	1	1306
11:01:07	53.60	53.70	53.60	-3.20	1	1305
11:01:06	53.60	53.70	53.60	-3.20	3	1304
11:01:04	53.60	53.70	53.60	-3.20	2	1301
11:01:01	53.60	53.70	53.60	-3.20	1	1299
11:00:53	53.60	53.70	53.60	-3.20	2	1298
11:00:10	53.60	53.70	53.70	-3.10	1	1296
11:00:10	53.60	53.70	53.70	-3.10	1	1295
11:00:10	53.60	53.70	53.70	-3.10	1	1294
11:00:02	53.60	53.70	53.60	-3.20	1	1293
10:59:54	53.60	53.70	53.60	-3.20	1	1292
10:59:52	53.60	53.70	53.70	-3.10	1	1291
10:59:36	53.60	53.70	53.60	-3.20	3	1290
10:59:26	53.60	53.70	53.70	-3.10	1	1287
10:59:24	53.60	53.70	53.70	-3.10	1	1286
10:59:19	53.60	53.70	53.70	-3.10	1	1285
10:59:18	53.70	53.80	53.70	-3.10	2	1284
10:59:10	53.70	53.80	53.80	-3.00	1	1282
10:58:55	53.70	53.80	53.70	-3.10	1	1281
10:58:51	53.70	53.80	53.70	-3.10	1	1280
10:58:23	53.80	53.90	53.80	-3.00	1	1279
10:58:16	53.80	53.90	53.80	-3.00	1	1278
10:57:57	53.80	53.90	53.80	-3.00	1	1277
10:57:53	53.80	53.90	53.80	-3.00	1	1276
10:57:51	53.80	53.90	53.80	-3.00	1	1275
10:57:50	53.80	53.90	53.80	-3.00	1	1274
10:57:49	53.80	53.90	53.80	-3.00	2	1273
10:57:46	53.80	53.90	53.80	-3.00	2	1271
10:57:42	53.80	53.90	53.80	-3.00	1	1269
10:57:42	53.80	53.90	53.80	-3.00	2	1268
10:57:37	53.80	53.90	53.80	-3.00	1	1266
10:57:35	53.80	53.90	53.80	-3.00	1	1265
10:57:28	53.80	53.90	53.80	-3.00	1	1264
10:57:24	53.80	53.90	53.80	-3.00	2	1263
10:57:24	53.80	53.90	53.80	-3.00	2	1261
10:57:22	53.80	53.90	53.80	-3.00	2	1259
10:57:21	53.80	53.90	53.80	-3.00	2	1257
10:57:21	53.80	53.90	53.80	-3.00	9	1255
10:57:21	53.80	53.90	53.80	-3.00	1	1246
10:57:21	53.80	53.90	53.80	-3.00	2	1245
10:57:20	53.80	53.90	53.80	-3.00	1	1243
10:57:20	53.80	53.90	53.80	-3.00	2	1242
10:57:17	53.80	53.90	53.80	-3.00	2	1240
10:57:13	53.80	53.90	53.80	-3.00	5	1238
10:57:04	53.80	53.90	53.90	-2.90	1	1233
10:56:38	53.80	53.90	53.90	-2.90	1	1232
10:56:24	53.90	54.00	53.90	-2.90	1	1231
10:56:14	53.90	54.00	53.90	-2.90	2	1230
10:55:55	53.90	54.00	53.90	-2.90	1	1228
10:55:45	53.90	54.00	53.90	-2.90	2	1227
10:54:46	53.90	54.00	54.00	-2.80	1	1225
10:54:38	53.90	54.00	54.00	-2.80	2	1224
10:54:35	53.90	54.00	54.00	-2.80	1	1222
10:54:02	53.90	54.00	54.00	-2.80	10	1221
10:53:58	53.90	54.00	53.90	-2.90	12	1211
10:53:58	53.90	54.00	53.90	-2.90	6	1199
10:53:25	53.90	54.00	54.00	-2.80	5	1193
10:53:23	53.90	54.00	53.90	-2.90	1	1188
10:53:11	53.90	54.00	53.90	-2.90	3	1187
10:52:15	53.90	54.00	54.00	-2.80	1	1184
10:52:14	53.90	54.00	53.90	-2.90	4	1183
10:52:14	53.90	54.00	54.00	-2.80	1	1179
10:52:14	53.90	54.00	54.00	-2.80	1	1178
10:52:10	53.90	54.00	54.00	-2.80	1	1177
10:51:22	54.00	54.10	54.00	-2.80	2	1176
10:51:17	54.00	54.10	54.00	-2.80	1	1174
10:51:17	54.00	54.10	54.00	-2.80	15	1173
10:50:41	54.00	54.10	54.00	-2.80	3	1158
10:50:40	54.00	54.10	54.00	-2.80	3	1155
10:50:27	54.00	54.10	54.00	-2.80	1	1152
10:50:22	54.00	54.10	54.10	-2.70	1	1151
10:50:21	54.00	54.10	54.00	-2.80	12	1150
10:50:20	54.00	54.10	54.00	-2.80	1	1138
10:50:20	54.00	54.10	54.00	-2.80	7	1137
10:50:17	54.00	54.10	54.00	-2.80	1	1130
10:49:26	54.10	54.20	54.10	-2.70	2	1129
10:49:13	54.10	54.20	54.10	-2.70	5	1127
10:49:10	54.10	54.20	54.10	-2.70	1	1122
10:48:58	54.10	54.20	54.10	-2.70	1	1121
10:48:58	54.10	54.20	54.10	-2.70	5	1120
10:48:55	54.10	54.20	54.10	-2.70	1	1115
10:47:56	54.10	54.20	54.10	-2.70	1	1114
10:47:49	54.10	54.20	54.10	-2.70	1	1113
10:47:43	54.10	54.20	54.10	-2.70	10	1112
10:47:04	54.10	54.20	54.10	-2.70	1	1102
10:46:59	54.10	54.20	54.10	-2.70	1	1101
10:46:56	54.10	54.20	54.10	-2.70	1	1100
10:46:48	54.10	54.20	54.20	-2.60	1	1099
10:46:26	54.20	54.30	54.20	-2.60	9	1098
10:46:26	54.20	54.30	54.20	-2.60	1	1089
10:46:19	54.20	54.30	54.20	-2.60	1	1088
10:46:13	54.20	54.30	54.20	-2.60	1	1087
10:46:04	54.20	54.30	54.20	-2.60	1	1086
10:45:51	54.20	54.30	54.30	-2.50	1	1085
10:45:31	54.20	54.30	54.30	-2.50	1	1084
10:45:15	54.20	54.30	54.30	-2.50	1	1083
10:45:04	54.20	54.30	54.30	-2.50	2	1082
10:45:00	54.20	54.30	54.30	-2.50	1	1080
10:44:34	54.20	54.30	54.30	-2.50	5	1079
10:43:49	54.20	54.30	54.30	-2.50	1	1074
10:43:35	54.20	54.30	54.20	-2.60	2	1073
10:43:31	54.20	54.30	54.20	-2.60	1	1071
10:43:21	54.20	54.30	54.20	-2.60	3	1070
10:43:18	54.20	54.30	54.20	-2.60	1	1067
10:43:15	54.20	54.30	54.20	-2.60	1	1066
10:43:10	54.20	54.30	54.30	-2.50	1	1065
10:42:54	54.30	54.40	54.30	-2.50	1	1064
10:42:47	54.30	54.40	54.30	-2.50	1	1063
10:42:30	54.30	54.40	54.30	-2.50	1	1062
10:42:18	54.30	54.40	54.30	-2.50	1	1061
10:42:18	54.30	54.40	54.30	-2.50	8	1060
10:42:04	54.30	54.40	54.30	-2.50	1	1052
10:42:04	54.30	54.40	54.30	-2.50	2	1051
10:41:50	54.30	54.40	54.40	-2.40	1	1049
10:41:45	54.30	54.40	54.40	-2.40	1	1048
10:41:39	54.30	54.40	54.40	-2.40	3	1047
10:41:33	54.30	54.40	54.40	-2.40	1	1044
10:41:17	54.30	54.40	54.40	-2.40	2	1043
10:39:40	54.30	54.40	54.40	-2.40	1	1041
10:39:10	54.30	54.40	54.40	-2.40	1	1040
10:38:26	54.30	54.40	54.40	-2.40	1	1039
10:38:26	54.20	54.30	54.30	-2.50	24	1038
10:38:26	54.20	54.30	54.30	-2.50	2	1014
10:38:04	54.20	54.30	54.30	-2.50	1	1012
10:37:42	54.20	54.30	54.30	-2.50	1	1011
10:37:39	54.20	54.30	54.30	-2.50	1	1010
10:37:39	54.20	54.30	54.30	-2.50	1	1009
10:37:17	54.20	54.30	54.30	-2.50	5	1008
10:35:56	54.20	54.30	54.30	-2.50	1	1003
10:35:53	54.20	54.30	54.20	-2.60	1	1002
10:35:52	54.20	54.30	54.20	-2.60	1	1001
10:35:49	54.20	54.30	54.20	-2.60	1	1000
10:35:04	54.20	54.30	54.20	-2.60	1	999
10:34:39	54.20	54.30	54.20	-2.60	4	998
10:34:24	54.20	54.30	54.20	-2.60	1	994
10:34:15	54.20	54.30	54.20	-2.60	3	993
10:33:57	54.20	54.30	54.30	-2.50	1	990
10:33:54	54.20	54.30	54.30	-2.50	1	989
10:33:40	54.20	54.30	54.30	-2.50	1	988
10:33:15	54.20	54.40	54.20	-2.60	2	987
10:33:09	54.20	54.30	54.30	-2.50	1	985
10:32:49	54.30	54.40	54.30	-2.50	1	984
10:32:41	54.20	54.30	54.30	-2.50	1	983
10:32:34	54.30	54.40	54.30	-2.50	1	982
10:32:08	54.20	54.30	54.30	-2.50	1	981
10:32:08	54.20	54.30	54.30	-2.50	1	980
10:32:08	54.30	54.40	54.30	-2.50	1	979
10:32:03	54.30	54.40	54.30	-2.50	1	978
10:31:56	54.30	54.40	54.30	-2.50	1	977
10:31:48	54.30	54.40	54.30	-2.50	1	976
10:31:41	54.30	54.40	54.30	-2.50	1	975
10:31:34	54.30	54.40	54.30	-2.50	1	974
10:31:29	54.30	54.40	54.30	-2.50	1	973
10:31:28	54.30	54.40	54.40	-2.40	2	972
10:31:24	54.30	54.40	54.30	-2.50	1	970
10:31:22	54.30	54.40	54.40	-2.40	1	969
10:31:21	54.30	54.40	54.40	-2.40	2	968
10:31:14	54.30	54.40	54.30	-2.50	1	966
10:31:09	54.30	54.40	54.30	-2.50	6	965
10:31:04	54.30	54.40	54.40	-2.40	1	959
10:30:47	54.30	54.40	54.40	-2.40	1	958
10:30:25	54.40	54.50	54.40	-2.40	6	957
10:30:24	54.40	54.50	54.50	-2.30	2	951
10:30:19	54.40	54.50	54.40	-2.40	1	949
10:30:17	54.40	54.50	54.40	-2.40	3	948
10:30:11	54.40	54.50	54.40	-2.40	3	945
10:30:09	54.40	54.50	54.50	-2.30	1	942
10:30:04	54.40	54.50	54.50	-2.30	1	941
10:30:00	54.40	54.60	54.60	-2.20	2	940
10:30:00	54.50	54.60	54.50	-2.30	1	938
10:29:54	54.40	54.50	54.50	-2.30	4	937
10:29:53	54.40	54.50	54.40	-2.40	1	933
10:29:47	54.40	54.50	54.40	-2.40	1	932
10:29:40	54.40	54.60	54.40	-2.40	3	931
10:29:38	54.50	54.60	54.50	-2.30	1	928
10:29:35	54.50	54.60	54.50	-2.30	1	927
10:29:31	54.50	54.60	54.50	-2.30	1	926
10:29:29	54.50	54.60	54.50	-2.30	12	925
10:29:25	54.50	54.60	54.50	-2.30	1	913
10:29:19	54.50	54.60	54.50	-2.30	1	912
10:29:13	54.50	54.60	54.50	-2.30	1	911
10:29:06	54.50	54.60	54.50	-2.30	1	910
10:29:05	54.50	54.60	54.50	-2.30	1	909
10:28:55	54.50	54.60	54.50	-2.30	3	908
10:28:54	54.50	54.60	54.60	-2.20	3	905
10:28:12	54.50	54.60	54.60	-2.20	2	902
10:28:10	54.50	54.60	54.60	-2.20	2	900
10:27:58	54.60	54.70	54.60	-2.20	5	898
10:27:52	54.60	54.70	54.60	-2.20	1	893
10:27:46	54.60	54.70	54.60	-2.20	1	892
10:26:59	54.60	54.70	54.60	-2.20	1	891
10:26:54	54.60	54.70	54.60	-2.20	1	890
10:26:47	54.60	54.70	54.60	-2.20	1	889
10:26:37	54.60	54.70	54.60	-2.20	3	888
10:26:35	54.60	54.70	54.60	-2.20	1	885
10:26:33	54.60	54.70	54.60	-2.20	6	884
10:26:28	54.60	54.70	54.60	-2.20	1	878
10:26:11	54.60	54.70	54.60	-2.20	1	877
10:25:54	54.60	54.80	54.60	-2.20	2	876
10:25:52	54.70	54.90	54.60	-2.20	1	874
10:25:52	54.70	54.90	54.70	-2.10	5	873
10:25:52	54.70	54.90	54.70	-2.10	5	868
10:25:46	54.70	54.90	54.70	-2.10	5	863
10:25:35	54.80	54.90	54.80	-2.00	3	858
10:25:34	54.80	54.90	54.80	-2.00	2	855
10:25:34	54.80	54.90	54.80	-2.00	1	853
10:25:34	54.80	54.90	54.80	-2.00	5	852
10:25:20	54.80	54.90	54.80	-2.00	1	847
10:25:16	54.80	54.90	54.80	-2.00	11	846
10:25:09	54.80	54.90	54.90	-1.90	2	835
10:25:07	54.80	54.90	54.80	-2.00	3	833
10:25:05	54.90	55.00	54.90	-1.90	7	830
10:25:04	54.90	55.00	54.90	-1.90	1	823
10:24:59	54.90	55.00	54.90	-1.90	6	822
10:24:58	54.90	55.00	54.90	-1.90	2	816
10:24:56	54.90	55.00	54.90	-1.90	2	814
10:24:56	54.90	55.00	54.90	-1.90	1	812
10:24:55	54.90	55.00	54.90	-1.90	1	811
10:24:44	54.90	55.00	54.90	-1.90	1	810
10:24:44	54.90	55.00	54.90	-1.90	4	809
10:24:37	54.90	55.00	54.90	-1.90	1	805
10:24:31	54.90	55.00	54.90	-1.90	1	804
10:24:24	54.90	55.00	54.90	-1.90	1	803
10:24:10	54.90	55.00	54.90	-1.90	4	802
10:24:01	54.90	55.00	54.90	-1.90	2	798
10:23:51	54.90	55.00	54.90	-1.90	1	796
10:23:51	54.90	55.00	54.90	-1.90	2	795
10:23:45	54.90	55.10	54.90	-1.90	11	793
10:23:44	55.00	55.10	55.00	-1.80	2	782
10:23:44	54.90	55.10	54.90	-1.90	1	780
10:23:44	55.00	55.10	55.00	-1.80	9	779
10:23:44	55.00	55.10	55.00	-1.80	1	770
10:23:44	55.00	55.10	55.00	-1.80	4	769
10:23:44	55.00	55.10	55.00	-1.80	5	765
10:23:44	55.00	55.10	55.00	-1.80	10	760
10:23:44	55.00	55.10	55.00	-1.80	2	750
10:23:44	55.00	55.10	55.00	-1.80	2	748
10:23:44	55.00	55.10	55.00	-1.80	13	746
10:23:44	55.00	55.10	55.00	-1.80	9	733
10:23:44	55.00	55.10	55.00	-1.80	1	724
10:23:44	55.00	55.10	55.00	-1.80	6	723
10:23:44	55.00	55.10	55.00	-1.80	2	717
10:23:44	55.00	55.10	55.00	-1.80	6	715
10:23:44	55.00	55.10	55.00	-1.80	32	709
10:23:44	55.00	55.10	55.00	-1.80	5	677
10:23:15	55.00	55.10	55.00	-1.80	1	672
10:23:13	55.00	55.10	55.00	-1.80	2	671
10:23:01	55.00	55.10	55.10	-1.70	1	669
10:22:45	55.00	55.10	55.10	-1.70	2	668
10:22:01	55.00	55.10	55.00	-1.80	3	666
10:21:54	55.00	55.10	55.10	-1.70	1	663
10:21:42	55.00	55.10	55.10	-1.70	1	662
10:21:31	55.00	55.10	55.00	-1.80	10	661
10:20:51	55.00	55.10	55.00	-1.80	4	651
10:20:38	55.00	55.10	55.10	-1.70	1	647
10:20:32	55.00	55.10	55.10	-1.70	1	646
10:20:29	55.00	55.10	55.00	-1.80	1	645
10:20:11	55.00	55.10	55.00	-1.80	2	644
10:20:11	55.00	55.10	55.00	-1.80	1	642
10:19:56	55.00	55.10	55.10	-1.70	1	641
10:19:22	55.00	55.10	55.10	-1.70	1	640
10:19:17	55.00	55.10	55.00	-1.80	5	639
10:19:11	55.00	55.10	55.10	-1.70	2	634
10:18:57	55.00	55.10	55.10	-1.70	1	632
10:18:56	55.00	55.10	55.10	-1.70	3	631
10:18:43	55.00	55.10	55.10	-1.70	2	628
10:18:40	55.00	55.10	55.00	-1.80	1	626
10:18:40	55.00	55.10	55.00	-1.80	3	625
10:18:10	55.10	55.20	55.10	-1.70	4	622
10:18:10	55.10	55.20	55.10	-1.70	6	618
10:18:06	55.10	55.20	55.10	-1.70	1	612
10:18:02	55.10	55.20	55.10	-1.70	1	611
10:17:53	55.10	55.20	55.10	-1.70	1	610
10:17:45	55.10	55.20	55.10	-1.70	1	609
10:17:31	55.10	55.20	55.10	-1.70	1	608
10:17:14	55.10	55.20	55.10	-1.70	4	607
10:17:13	55.10	55.20	55.10	-1.70	1	603
10:17:13	55.10	55.20	55.10	-1.70	18	602
10:17:00	55.10	55.20	55.10	-1.70	2	584
10:16:28	55.10	55.20	55.10	-1.70	1	582
10:16:20	55.10	55.20	55.10	-1.70	1	581
10:16:19	55.10	55.20	55.10	-1.70	4	580
10:16:13	55.10	55.20	55.10	-1.70	1	576
10:15:50	55.10	55.20	55.10	-1.70	5	575
10:15:42	55.10	55.20	55.10	-1.70	1	570
10:15:38	55.10	55.20	55.10	-1.70	2	569
10:15:25	55.10	55.20	55.10	-1.70	3	567
10:15:16	55.10	55.30	55.10	-1.70	3	564
10:15:14	55.10	55.30	55.10	-1.70	9	561
10:14:32	55.20	55.30	55.20	-1.60	1	552
10:14:26	55.20	55.30	55.20	-1.60	41	551
10:14:17	55.20	55.30	55.30	-1.50	1	510
10:13:04	55.20	55.40	55.20	-1.60	1	509
10:13:02	55.20	55.30	55.30	-1.50	1	508
10:12:50	55.30	55.40	55.30	-1.50	5	507
10:12:50	55.30	55.40	55.30	-1.50	1	502
10:12:46	55.30	55.40	55.30	-1.50	2	501
10:11:37	55.30	55.40	55.30	-1.50	1	499
10:10:04	55.30	55.40	55.40	-1.40	3	498
10:08:36	55.30	55.40	55.30	-1.50	1	495
10:08:10	55.20	55.30	55.30	-1.50	1	494
10:06:05	55.20	55.40	55.20	-1.60	1	493
10:04:57	55.20	55.40	55.20	-1.60	1	492
10:04:53	55.30	55.40	55.30	-1.50	3	491
10:04:53	55.30	55.40	55.30	-1.50	1	488
10:04:36	55.30	55.40	55.40	-1.40	1	487
10:04:34	55.30	55.40	55.30	-1.50	1	486
10:04:17	55.30	55.40	55.30	-1.50	1	485
10:04:04	55.30	55.40	55.40	-1.40	1	484
10:04:04	55.30	55.40	55.30	-1.50	1	483
10:04:04	55.30	55.40	55.40	-1.40	1	482
10:03:49	55.30	55.40	55.40	-1.40	1	481
10:03:07	55.30	55.40	55.30	-1.50	2	480
10:03:07	55.30	55.40	55.30	-1.50	1	478
10:02:53	55.30	55.40	55.30	-1.50	1	477
10:02:50	55.30	55.40	55.30	-1.50	2	476
10:02:33	55.30	55.50	55.30	-1.50	1	474
10:02:29	55.30	55.50	55.30	-1.50	2	473
10:02:05	55.30	55.50	55.30	-1.50	1	471
10:02:04	55.30	55.50	55.30	-1.50	1	470
10:01:55	55.30	55.40	55.40	-1.40	1	469
10:01:35	55.30	55.40	55.40	-1.40	1	468
10:01:34	55.30	55.40	55.40	-1.40	1	467
10:00:26	55.30	55.40	55.40	-1.40	1	466
10:00:08	55.40	55.50	55.30	-1.50	4	465
10:00:08	55.40	55.50	55.40	-1.40	6	461
09:59:34	55.40	55.50	55.40	-1.40	1	455
09:58:59	55.40	55.50	55.40	-1.40	1	454
09:55:53	55.40	55.50	55.40	-1.40	1	453
09:54:07	55.40	55.50	55.40	-1.40	2	452
09:53:43	55.40	55.50	55.50	-1.30	1	450
09:53:21	55.40	55.50	55.40	-1.40	2	449
09:52:18	55.40	55.50	55.50	-1.30	1	447
09:52:09	55.40	55.50	55.40	-1.40	1	446
09:51:48	55.40	55.50	55.40	-1.40	1	445
09:51:48	55.40	55.50	55.40	-1.40	6	444
09:50:37	55.30	55.50	55.30	-1.50	1	438
09:50:10	55.30	55.40	55.40	-1.40	1	437
09:49:57	55.40	55.50	55.40	-1.40	2	436
09:49:43	55.30	55.40	55.40	-1.40	1	434
09:49:16	55.30	55.40	55.30	-1.50	2	433
09:49:02	55.30	55.40	55.30	-1.50	2	431
09:48:57	55.30	55.40	55.30	-1.50	6	429
09:48:34	55.30	55.40	55.30	-1.50	1	423
09:48:33	55.30	55.40	55.30	-1.50	1	422
09:48:21	55.30	55.50	55.30	-1.50	1	421
09:48:15	55.30	55.40	55.30	-1.50	3	420
09:47:56	55.30	55.40	55.40	-1.40	1	417
09:47:46	55.30	55.40	55.40	-1.40	1	416
09:46:24	55.40	55.50	55.40	-1.40	1	415
09:46:00	55.30	55.40	55.40	-1.40	1	414
09:46:00	55.40	55.60	55.40	-1.40	2	413
09:45:40	55.40	55.60	55.40	-1.40	1	411
09:45:24	55.40	55.60	55.40	-1.40	1	410
09:45:24	55.40	55.50	55.40	-1.40	1	409
09:45:24	55.30	55.40	55.40	-1.40	2	408
09:44:55	55.40	55.50	55.40	-1.40	9	406
09:44:53	55.40	55.50	55.40	-1.40	1	397
09:44:47	55.40	55.60	55.40	-1.40	1	396
09:44:19	55.40	55.60	55.40	-1.40	1	395
09:44:15	55.40	55.60	55.60	-1.20	2	394
09:44:14	55.40	55.60	55.40	-1.40	2	392
09:44:14	55.50	55.60	55.50	-1.30	25	390
09:44:14	55.50	55.60	55.50	-1.30	1	365
09:44:14	55.50	55.60	55.50	-1.30	1	364
09:44:14	55.50	55.60	55.50	-1.30	1	363
09:44:14	55.50	55.60	55.50	-1.30	3	362
09:43:45	55.50	55.60	55.60	-1.20	1	359
09:43:28	55.50	55.60	55.60	-1.20	1	358
09:43:00	55.50	55.60	55.60	-1.20	1	357
09:42:48	55.50	55.60	55.50	-1.30	1	356
09:42:47	55.50	55.60	55.50	-1.30	1	355
09:42:23	55.50	55.60	55.50	-1.30	1	354
09:42:07	55.50	55.60	55.60	-1.20	1	353
09:42:03	55.50	55.60	55.50	-1.30	5	352
09:41:05	55.50	55.60	55.50	-1.30	1	347
09:39:43	55.50	55.60	55.50	-1.30	1	346
09:39:12	55.50	55.60	55.60	-1.20	1	345
09:39:04	55.50	55.70	55.50	-1.30	2	344
09:39:01	55.50	55.70	55.50	-1.30	1	342
09:38:50	55.50	55.70	55.50	-1.30	1	341
09:38:15	55.50	55.70	55.50	-1.30	1	340
09:38:15	55.60	55.70	55.60	-1.20	26	339
09:38:15	55.60	55.70	55.60	-1.20	2	313
09:37:39	55.60	55.70	55.70	-1.10	1	311
09:37:07	55.60	55.70	55.70	-1.10	1	310
09:36:14	55.60	55.70	55.60	-1.20	1	309
09:36:09	55.60	55.70	55.60	-1.20	1	308
09:36:09	55.70	55.80	55.70	-1.10	15	307
09:36:04	55.70	55.80	55.70	-1.10	1	292
09:36:04	55.70	55.80	55.70	-1.10	2	291
09:35:26	55.70	55.80	55.80	-1.00	1	289
09:35:24	55.70	55.80	55.70	-1.10	5	288
09:35:24	55.70	55.80	55.80	-1.00	1	283
09:34:46	55.80	55.90	55.80	-1.00	1	282
09:34:19	55.70	55.90	55.90	-0.90	1	281
09:34:18	55.70	55.90	55.90	-0.90	2	280
09:34:15	55.70	55.90	55.70	-1.10	1	278
09:34:14	55.70	55.90	55.70	-1.10	5	277
09:34:04	55.80	55.90	55.80	-1.00	1	272
09:33:50	55.80	55.90	55.80	-1.00	1	271
09:33:44	55.70	55.90	55.70	-1.10	1	270
09:33:44	55.70	55.90	55.70	-1.10	2	269
09:33:44	55.80	55.90	55.80	-1.00	27	267
09:33:44	55.80	55.90	55.80	-1.00	9	240
09:33:15	55.80	55.90	55.80	-1.00	1	231
09:30:39	55.80	56.00	55.80	-1.00	1	230
09:30:38	55.90	56.00	55.90	-0.90	1	229
09:27:35	55.80	56.00	55.80	-1.00	1	228
09:27:35	55.90	56.00	55.90	-0.90	5	227
09:26:30	55.90	56.00	55.90	-0.90	5	222
09:26:25	55.90	56.00	55.90	-0.90	1	217
09:26:01	55.90	56.00	55.90	-0.90	1	216
09:25:29	55.90	56.00	55.90	-0.90	1	215
09:25:19	55.90	56.00	55.90	-0.90	1	214
09:25:10	55.80	55.90	55.90	-0.90	6	213
09:25:09	55.80	55.90	55.80	-1.00	1	207
09:24:43	55.80	55.90	55.80	-1.00	1	206
09:24:43	55.80	55.90	55.90	-0.90	1	205
09:24:21	55.80	55.90	55.90	-0.90	1	204
09:23:09	55.80	55.90	55.80	-1.00	2	203
09:22:55	55.80	55.90	55.80	-1.00	8	201
09:22:41	55.80	55.90	55.80	-1.00	3	193
09:21:58	55.80	55.90	55.80	-1.00	1	190
09:21:14	55.80	55.90	55.90	-0.90	1	189
09:20:30	55.80	55.90	55.80	-1.00	1	188
09:20:28	55.90	56.00	55.90	-0.90	10	187
09:20:28	55.90	56.00	55.90	-0.90	15	177
09:20:28	55.90	56.00	55.90	-0.90	4	162
09:20:17	55.90	56.10	55.90	-0.90	2	158
09:19:39	55.90	56.10	55.90	-0.90	7	156
09:19:13	56.00	56.10	56.00	-0.80	3	149
09:19:12	56.00	56.10	56.00	-0.80	1	146
09:18:10	55.90	56.10	56.10	-0.70	2	145
09:17:34	55.90	56.10	56.10	-0.70	1	143
09:17:34	55.90	56.10	55.90	-0.90	4	142
09:17:14	55.90	56.10	55.90	-0.90	1	138
09:16:06	55.90	56.10	55.90	-0.90	5	137
09:15:47	56.00	56.10	56.00	-0.80	1	132
09:15:46	56.00	56.10	56.00	-0.80	2	131
09:15:31	55.90	56.00	56.00	-0.80	2	129
09:15:27	56.00	56.10	56.00	-0.80	1	127
09:15:16	56.00	56.10	56.00	-0.80	1	126
09:14:43	55.90	56.00	56.00	-0.80	3	125
09:14:34	55.90	56.00	56.00	-0.80	1	122
09:14:27	55.90	56.00	56.00	-0.80	1	121
09:14:22	55.90	56.00	56.00	-0.80	1	120
09:13:47	55.90	56.00	56.00	-0.80	1	119
09:13:43	55.90	56.00	55.90	-0.90	1	118
09:13:15	55.80	55.90	55.90	-0.90	5	117
09:11:54	55.80	56.00	55.80	-1.00	1	112
09:11:51	55.90	56.00	55.90	-0.90	1	111
09:11:47	55.80	56.00	55.80	-1.00	1	110
09:11:30	55.80	56.00	55.80	-1.00	6	109
09:11:26	55.90	56.00	55.90	-0.90	1	103
09:10:55	55.90	56.00	55.90	-0.90	1	102
09:10:49	55.90	56.00	55.90	-0.90	1	101
09:10:33	55.90	56.00	55.90	-0.90	7	100
09:10:33	55.90	56.00	55.90	-0.90	3	93
09:07:05	55.80	55.90	55.90	-0.90	9	90
09:06:59	55.80	55.90	55.90	-0.90	1	81
09:06:52	55.80	55.90	55.90	-0.90	2	80
09:06:51	55.80	55.90	55.80	-1.00	2	78
09:06:51	55.80	55.90	55.90	-0.90	1	76
09:06:15	55.80	55.90	55.90	-0.90	1	75
09:06:01	55.80	55.90	55.80	-1.00	1	74
09:06:00	55.80	55.90	55.80	-1.00	1	73
09:06:00	55.80	55.90	55.90	-0.90	1	72
09:06:00	55.80	55.90	55.90	-0.90	3	71
09:06:00	55.90	56.10	55.90	-0.90	3	68
09:05:41	55.90	56.10	55.90	-0.90	1	65
09:05:41	55.90	56.10	55.90	-0.90	1	64
09:05:41	56.00	56.10	56.00	-0.80	18	63
09:05:41	56.00	56.10	56.00	-0.80	2	45
09:05:06	56.00	56.10	56.10	-0.70	1	43
09:04:50	56.00	56.10	56.10	-0.70	1	42
09:04:35	56.10	56.20	56.10	-0.70	2	41
09:04:35	56.10	56.20	56.10	-0.70	1	39
09:04:07	56.20	56.30	56.20	-0.60	1	38
09:04:07	56.20	56.30	56.20	-0.60	1	37
09:03:28	56.20	56.30	56.20	-0.60	1	36
09:01:22	56.00	56.30	56.00	-0.80	1	35
09:01:03	56.10	56.40	56.10	-0.70	8	34
09:00:54	56.20	56.40	56.20	-0.60	6	26
09:00:54	56.20	56.40	56.20	-0.60	1	20
09:00:34	56.30	56.40	56.30	-0.50	3	19
09:00:34	56.30	56.40	56.30	-0.50	3	16
09:00:16	--	--	56.40	-0.40	13	13

　

其他人也逛...

青森農協青連希望蘋果汁 (1Lx6入)

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

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

MyCard 5000點虛擬點數卡

PChome 購物儲值5, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

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

PChome 購物儲值50, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值30, 000元

AirPods 3 with Lightning Charging Case

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

群創首季每股損失0.45元估第2...

劉德音年薪減少1.1億元魏哲家...

我的自選股

即時重大訊息

‧群創擬現金減資12% 每股退還股...
‧【台股盤後】重挫774點創史上最...
‧NET ZERO DAY秀技術工研院：淨...

加密貨幣

比特幣BTC	63623.61	110.86	0.17%
以太幣ETH	3049.28	-16.75	-0.55%
瑞波幣XRP	0.498632	0.00	-0.86%
比特幣現金BCH	478.47	-4.84	-1.00%
萊特幣LTC	81.80	1.00	1.24%
卡達幣ADA	0.468945	0.01	2.36%
波場幣TRX	0.110392	0.00	0.97%
恆星幣XLM	0.112004	0.00	1.35%

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。