最新[公告] 仁新:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：115年8月5日至115年11月4日。熱門[公告] 櫻花:公告本公司受邀參加元大證券辦理第二季法人說明會

更新報價

晟　鈦 (3229) 電子零組件業上市

61.80 ▲+4.90 +8.61% 1.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.90	2,844	60.00	1	61.80	6	57.40	61.80	54.50	56.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	60.00	61.80	61.80	+4.90	18	2844
13:30:00	60.00	61.80	61.80	+4.90	191	2826
13:24:57	58.80	58.90	58.90	+2.00	1	2635
13:24:54	58.80	58.90	58.90	+2.00	1	2634
13:24:47	58.80	58.90	58.90	+2.00	1	2633
13:24:44	58.80	58.90	58.90	+2.00	2	2632
13:24:41	58.80	58.90	58.80	+1.90	1	2630
13:24:34	58.80	58.90	58.80	+1.90	1	2629
13:24:25	58.80	58.90	58.80	+1.90	1	2628
13:24:07	58.70	58.80	58.80	+1.90	1	2627
13:24:05	58.70	58.80	58.80	+1.90	1	2626
13:23:56	58.70	58.80	58.80	+1.90	1	2625
13:23:42	58.70	58.90	58.90	+2.00	1	2624
13:23:30	58.70	58.90	58.90	+2.00	1	2623
13:23:27	58.70	58.80	58.90	+2.00	1	2622
13:23:27	58.70	58.80	58.80	+1.90	1	2621
13:23:25	58.70	58.80	58.80	+1.90	1	2620
13:23:12	58.70	58.80	58.70	+1.80	3	2619
13:23:03	58.40	58.60	58.70	+1.80	1	2616
13:23:03	58.40	58.60	58.60	+1.70	1	2615
13:23:02	58.40	58.50	58.50	+1.60	1	2614
13:23:02	58.40	58.50	58.50	+1.60	10	2613
13:23:01	58.40	58.50	58.50	+1.60	10	2603
13:22:59	58.30	58.40	58.50	+1.60	3	2593
13:22:59	58.30	58.40	58.40	+1.50	7	2590
13:22:02	58.40	58.50	58.40	+1.50	1	2583
13:21:52	58.30	58.40	58.40	+1.50	3	2582
13:21:28	58.30	58.40	58.40	+1.50	1	2579
13:21:08	58.40	58.50	58.40	+1.50	5	2578
13:21:00	58.40	58.50	58.40	+1.50	1	2573
13:20:56	58.40	58.50	58.40	+1.50	1	2572
13:20:33	58.50	58.90	58.40	+1.50	2	2571
13:20:33	58.50	58.90	58.50	+1.60	3	2569
13:20:25	58.40	58.90	58.40	+1.50	1	2566
13:20:13	58.40	58.50	58.50	+1.60	1	2565
13:20:09	58.70	58.90	58.50	+1.60	23	2564
13:20:09	58.70	58.90	58.60	+1.70	52	2541
13:20:09	58.70	58.90	58.70	+1.80	3	2489
13:20:02	58.70	58.80	58.80	+1.90	1	2486
13:19:43	58.70	58.90	58.70	+1.80	1	2485
13:19:02	58.60	58.90	58.60	+1.70	4	2484
13:19:01	58.80	58.90	58.80	+1.90	1	2480
13:18:54	58.60	58.80	58.80	+1.90	7	2479
13:18:54	58.60	58.80	58.80	+1.90	4	2472
13:18:33	58.60	58.70	58.70	+1.80	2	2468
13:17:48	58.40	58.80	58.80	+1.90	1	2466
13:17:41	58.40	58.70	58.70	+1.80	1	2465
13:17:26	58.50	58.70	58.50	+1.60	1	2464
13:17:22	58.50	58.70	58.50	+1.60	29	2463
13:17:08	58.50	58.60	58.60	+1.70	4	2434
13:17:01	58.50	58.60	58.50	+1.60	1	2430
13:17:01	58.50	58.60	58.50	+1.60	3	2429
13:17:00	58.20	58.40	58.50	+1.60	4	2426
13:17:00	58.20	58.40	58.40	+1.50	1	2422
13:16:55	58.20	58.50	58.50	+1.60	1	2421
13:16:46	58.20	58.50	58.50	+1.60	1	2420
13:16:46	58.40	58.50	58.20	+1.30	1	2419
13:16:46	58.40	58.50	58.30	+1.40	6	2418
13:16:46	58.40	58.50	58.40	+1.50	3	2412
13:16:37	58.30	58.40	58.50	+1.60	7	2409
13:16:37	58.30	58.40	58.40	+1.50	3	2402
13:15:39	58.30	58.40	58.40	+1.50	1	2399
13:15:36	58.30	58.40	58.40	+1.50	1	2398
13:15:04	58.30	58.40	58.30	+1.40	1	2397
13:14:57	58.20	58.40	58.40	+1.50	1	2396
13:14:54	58.40	58.50	58.40	+1.50	8	2395
13:14:53	58.40	58.50	58.50	+1.60	2	2387
13:14:50	58.40	58.50	58.50	+1.60	1	2385
13:14:45	58.20	58.40	58.40	+1.50	1	2384
13:14:40	58.20	58.40	58.40	+1.50	2	2383
13:14:14	58.00	58.40	58.40	+1.50	1	2381
13:14:07	58.20	58.40	58.40	+1.50	1	2380
13:13:44	58.00	58.40	58.40	+1.50	1	2379
13:13:32	58.00	58.20	58.20	+1.30	1	2378
13:13:31	58.00	58.10	58.10	+1.20	2	2377
13:13:31	58.00	58.10	58.00	+1.10	1	2375
13:13:31	57.60	58.00	58.00	+1.10	1	2374
13:13:30	57.60	57.80	58.10	+1.20	3	2373
13:13:30	57.60	57.80	58.00	+1.10	3	2370
13:13:30	57.60	57.80	57.90	+1.00	1	2367
13:13:30	57.60	57.80	57.80	+0.90	3	2366
13:13:17	57.60	57.80	57.80	+0.90	1	2363
13:13:09	57.80	57.90	57.80	+0.90	2	2362
13:13:08	57.80	57.90	57.90	+1.00	2	2360
13:12:20	57.80	57.90	57.80	+0.90	1	2358
13:11:33	57.50	57.80	57.80	+0.90	2	2357
13:11:33	57.50	57.70	57.70	+0.80	3	2355
13:11:22	57.50	57.60	57.60	+0.70	1	2352
13:11:22	57.50	57.60	57.50	+0.60	1	2351
13:11:20	57.00	57.30	57.30	+0.40	1	2350
13:11:20	57.00	57.20	57.20	+0.30	1	2349
13:11:20	57.00	57.10	57.10	+0.20	1	2348
13:11:20	57.00	57.10	57.10	+0.20	1	2347
13:11:17	57.00	57.30	57.30	+0.40	1	2346
13:11:15	57.10	57.60	57.10	+0.20	1	2345
13:11:15	57.50	57.60	57.50	+0.60	1	2344
13:11:15	57.00	57.10	57.50	+0.60	2	2343
13:11:15	57.00	57.10	57.20	+0.30	6	2341
13:11:15	57.00	57.10	57.10	+0.20	1	2335
13:10:52	57.00	57.10	57.10	+0.20	1	2334
13:10:39	57.00	57.10	57.10	+0.20	1	2333
13:10:35	57.00	57.30	57.00	+0.10	1	2332
13:10:31	57.00	57.10	57.00	+0.10	1	2331
13:10:29	57.00	57.10	57.10	+0.20	1	2330
13:10:28	57.10	57.20	57.10	+0.20	1	2329
13:10:22	57.20	57.30	57.20	+0.30	1	2328
13:10:22	57.20	57.30	57.20	+0.30	1	2327
13:10:18	57.20	57.30	57.30	+0.40	1	2326
13:10:18	57.20	57.30	57.20	+0.30	1	2325
13:10:16	57.20	57.30	57.20	+0.30	1	2324
13:10:09	57.20	57.30	57.20	+0.30	1	2323
13:10:08	57.30	57.40	57.30	+0.40	2	2322
13:10:08	57.30	57.40	57.30	+0.40	1	2320
13:10:03	57.30	57.40	57.30	+0.40	1	2319
13:10:02	57.30	57.40	57.30	+0.40	2	2318
13:10:00	57.40	57.50	57.40	+0.50	3	2316
13:09:43	57.50	57.60	57.50	+0.60	1	2313
13:09:42	57.40	57.50	57.50	+0.60	1	2312
13:09:11	57.40	57.50	57.40	+0.50	2	2311
13:09:10	57.40	57.50	57.40	+0.50	1	2309
13:09:06	57.40	57.50	57.40	+0.50	1	2308
13:09:05	57.50	57.60	57.50	+0.60	1	2307
13:09:00	57.60	57.70	57.60	+0.70	1	2306
13:08:54	57.50	57.60	57.60	+0.70	1	2305
13:08:39	57.40	57.60	57.60	+0.70	1	2304
13:08:33	57.50	57.60	57.50	+0.60	1	2303
13:08:24	57.40	57.50	57.50	+0.60	1	2302
13:08:16	57.40	57.50	57.50	+0.60	2	2301
13:07:38	57.50	57.60	57.50	+0.60	3	2299
13:07:34	57.50	57.60	57.50	+0.60	2	2296
13:07:15	57.60	57.80	57.60	+0.70	3	2294
13:07:09	57.60	57.80	57.60	+0.70	2	2291
13:06:50	57.60	57.80	57.60	+0.70	1	2289
13:06:41	57.50	57.80	57.50	+0.60	1	2288
13:06:24	57.50	57.80	57.50	+0.60	1	2287
13:06:08	57.70	57.80	57.70	+0.80	1	2286
13:06:04	57.80	58.10	57.80	+0.90	8	2285
13:05:38	58.00	58.10	58.00	+1.10	1	2277
13:05:31	58.10	58.20	58.10	+1.20	3	2276
13:05:27	58.10	58.20	58.10	+1.20	1	2273
13:05:05	58.20	58.40	58.20	+1.30	3	2272
13:04:36	58.20	58.50	58.20	+1.30	2	2269
13:04:00	58.50	58.70	58.50	+1.60	10	2267
13:03:38	58.50	58.70	58.50	+1.60	1	2257
13:03:27	58.40	58.50	58.50	+1.60	1	2256
13:03:15	58.50	58.70	58.50	+1.60	1	2255
13:03:11	58.40	58.50	58.50	+1.60	1	2254
13:03:10	58.40	58.50	58.50	+1.60	1	2253
13:03:04	58.50	58.70	58.50	+1.60	1	2252
13:02:55	58.60	58.70	58.60	+1.70	2	2251
13:02:51	58.40	58.60	58.60	+1.70	4	2249
13:02:51	58.50	58.60	58.50	+1.60	1	2245
13:02:46	58.40	58.60	58.60	+1.70	1	2244
13:02:31	58.20	58.50	58.50	+1.60	16	2243
13:02:31	58.50	58.70	58.50	+1.60	4	2227
13:02:28	58.50	58.60	58.60	+1.70	2	2223
13:02:13	58.30	58.50	58.50	+1.60	7	2221
13:02:13	58.30	58.50	58.50	+1.60	6	2214
13:02:10	58.30	58.40	58.40	+1.50	11	2208
13:01:27	58.10	58.20	58.20	+1.30	1	2197
13:01:21	58.00	58.10	58.10	+1.20	5	2196
13:01:04	58.00	58.40	58.00	+1.10	1	2191
13:01:04	58.30	58.40	58.30	+1.40	1	2190
13:01:04	58.00	58.20	58.30	+1.40	6	2189
13:01:04	58.00	58.20	58.20	+1.30	1	2183
13:01:03	58.00	58.20	58.20	+1.30	1	2182
13:00:57	58.00	58.20	58.20	+1.30	1	2181
13:00:41	57.80	58.30	58.30	+1.40	1	2180
13:00:30	57.70	58.30	58.30	+1.40	5	2179
13:00:28	58.20	58.30	58.20	+1.30	3	2174
13:00:28	57.70	58.20	58.20	+1.30	2	2171
13:00:23	57.70	58.20	58.20	+1.30	1	2169
13:00:19	58.00	58.20	58.00	+1.10	5	2168
13:00:19	58.00	58.20	58.20	+1.30	1	2163
13:00:08	57.70	58.00	58.00	+1.10	1	2162
13:00:02	57.70	58.10	58.30	+1.40	1	2161
13:00:02	57.70	58.10	58.20	+1.30	3	2160
13:00:02	57.70	58.10	58.10	+1.20	1	2157
12:59:53	57.70	57.90	58.10	+1.20	7	2156
12:59:53	57.70	57.90	57.90	+1.00	1	2149
12:59:49	58.00	58.10	58.00	+1.10	1	2148
12:59:49	57.70	58.00	58.00	+1.10	17	2147
12:59:37	57.90	58.00	57.90	+1.00	1	2130
12:59:36	57.60	57.90	57.90	+1.00	5	2129
12:58:53	57.40	57.90	57.90	+1.00	1	2124
12:58:44	57.30	57.90	58.00	+1.10	8	2123
12:58:44	57.30	57.90	57.90	+1.00	2	2115
12:58:43	57.30	57.90	57.90	+1.00	1	2113
12:58:34	57.20	57.90	57.90	+1.00	2	2112
12:58:25	57.80	57.90	57.80	+0.90	1	2110
12:58:15	57.20	57.80	57.80	+0.90	5	2109
12:57:55	57.10	57.80	57.80	+0.90	1	2104
12:57:55	57.00	57.50	57.70	+0.80	2	2103
12:57:55	57.00	57.50	57.60	+0.70	4	2101
12:57:55	57.00	57.50	57.50	+0.60	4	2097
12:57:14	57.10	57.50	57.10	+0.20	1	2093
12:57:01	57.10	57.50	57.10	+0.20	4	2092
12:56:52	57.10	57.40	57.40	+0.50	2	2088
12:56:48	57.00	57.30	57.30	+0.40	4	2086
12:56:48	57.00	57.30	57.30	+0.40	1	2082
12:56:48	57.00	57.20	57.20	+0.30	12	2081
12:56:45	56.90	57.10	57.10	+0.20	6	2069
12:56:42	56.90	57.00	57.00	+0.10	7	2063
12:56:31	56.70	56.90	56.90	0	7	2056
12:56:03	56.80	56.90	56.80	-0.10	1	2049
12:55:57	56.80	56.90	56.80	-0.10	3	2048
12:54:15	56.60	56.80	56.80	-0.10	4	2045
12:54:14	56.60	56.80	56.80	-0.10	4	2041
12:54:10	56.70	56.80	56.80	-0.10	9	2037
12:53:00	56.60	56.70	56.70	-0.20	1	2028
12:52:07	56.60	56.80	56.80	-0.10	1	2027
12:51:42	56.60	56.80	56.60	-0.30	1	2026
12:51:30	56.70	56.80	56.70	-0.20	2	2025
12:51:29	56.70	56.80	56.70	-0.20	1	2023
12:51:17	56.70	56.80	56.80	-0.10	2	2022
12:50:59	56.80	56.90	56.80	-0.10	3	2020
12:50:01	56.90	57.00	56.90	0	1	2017
12:50:00	56.80	56.90	56.90	0	3	2016
12:50:00	56.80	56.90	56.80	-0.10	1	2013
12:49:35	56.90	57.00	56.90	0	1	2012
12:49:04	56.80	56.90	56.90	0	1	2011
12:48:55	56.80	56.90	56.90	0	2	2010
12:47:57	56.90	57.00	56.90	0	1	2008
12:46:56	56.70	56.90	56.90	0	1	2007
12:46:38	56.70	56.90	56.90	0	1	2006
12:46:32	56.80	57.00	56.80	-0.10	2	2005
12:46:18	56.70	57.00	56.70	-0.20	2	2003
12:45:57	56.90	57.00	56.90	0	1	2001
12:45:57	56.70	56.90	56.90	0	1	2000
12:44:48	56.70	56.90	56.90	0	6	1999
12:43:51	56.60	56.90	56.90	0	1	1993
12:42:58	56.70	56.90	56.70	-0.20	2	1992
12:42:30	56.70	57.00	56.70	-0.20	2	1990
12:41:03	56.70	56.90	56.90	0	4	1988
12:40:11	56.90	57.00	56.90	0	1	1984
12:39:40	56.90	57.00	56.90	0	1	1983
12:39:40	56.60	56.90	56.90	0	4	1982
12:39:13	56.60	56.90	56.90	0	1	1978
12:39:05	56.60	56.90	56.90	0	1	1977
12:38:58	56.60	56.90	56.90	0	1	1976
12:38:51	56.60	56.90	56.90	0	1	1975
12:38:45	56.60	56.90	56.90	0	1	1974
12:38:11	56.50	56.90	56.90	0	1	1973
12:37:05	56.80	56.90	56.80	-0.10	1	1972
12:36:03	56.80	56.90	56.80	-0.10	1	1971
12:35:35	56.20	56.80	56.80	-0.10	1	1970
12:32:45	56.10	56.80	56.90	0	1	1969
12:32:45	56.10	56.80	56.80	-0.10	1	1968
12:32:41	56.50	56.80	56.50	-0.40	1	1967
12:32:34	56.10	56.50	56.80	-0.10	1	1966
12:32:34	56.10	56.50	56.50	-0.40	1	1965
12:32:31	56.10	56.40	56.40	-0.50	1	1964
12:32:29	56.10	56.20	56.30	-0.60	9	1963
12:32:29	56.10	56.20	56.20	-0.70	5	1954
12:32:14	56.00	56.10	56.10	-0.80	1	1949
12:32:14	56.00	56.10	56.10	-0.80	2	1948
12:32:11	56.00	56.10	56.10	-0.80	2	1946
12:32:07	56.00	56.10	56.10	-0.80	1	1944
12:32:07	56.00	56.10	56.10	-0.80	2	1943
12:31:50	55.80	56.00	56.00	-0.90	5	1941
12:30:54	55.90	56.00	55.90	-1.00	5	1936
12:30:53	55.80	56.00	56.00	-0.90	5	1931
12:27:35	56.00	56.10	56.00	-0.90	3	1926
12:27:33	55.80	56.10	55.80	-1.10	1	1923
12:27:29	55.70	56.00	56.00	-0.90	7	1922
12:27:19	55.60	56.00	56.00	-0.90	1	1915
12:26:18	55.60	55.90	55.90	-1.00	7	1914
12:25:57	55.50	55.80	55.80	-1.10	4	1907
12:22:08	55.30	56.00	56.00	-0.90	1	1903
12:20:59	55.30	56.10	56.10	-0.80	1	1902
12:20:52	55.60	56.20	55.20	-1.70	7	1901
12:20:52	55.60	56.20	55.30	-1.60	10	1894
12:20:52	55.60	56.20	55.40	-1.50	10	1884
12:20:52	55.60	56.20	55.50	-1.40	11	1874
12:20:52	55.60	56.20	55.60	-1.30	2	1863
12:20:36	55.60	56.00	56.00	-0.90	3	1861
12:20:33	55.60	56.00	56.00	-0.90	10	1858
12:20:25	55.60	56.00	56.00	-0.90	10	1848
12:19:03	55.10	55.90	55.90	-1.00	1	1838
12:18:38	55.00	55.10	55.10	-1.80	1	1837
12:18:18	55.60	55.90	55.00	-1.90	7	1836
12:18:18	55.60	55.90	55.10	-1.80	7	1829
12:18:18	55.60	55.90	55.30	-1.60	3	1822
12:18:18	55.60	55.90	55.50	-1.40	1	1819
12:18:18	55.60	55.90	55.60	-1.30	2	1818
12:17:28	55.60	55.90	55.60	-1.30	1	1816
12:16:02	55.10	55.60	55.60	-1.30	5	1815
12:16:02	55.10	55.50	55.50	-1.40	100	1810
12:15:42	55.10	55.50	55.10	-1.80	3	1710
12:15:37	54.90	55.00	55.00	-1.90	1	1707
12:15:33	55.00	55.40	55.00	-1.90	4	1706
12:13:01	54.90	55.00	55.00	-1.90	7	1702
12:12:41	55.00	55.80	55.00	-1.90	8	1695
12:12:06	55.10	55.80	55.00	-1.90	23	1687
12:12:06	55.10	55.80	55.10	-1.80	2	1664
12:11:42	55.00	55.10	55.10	-1.80	16	1662
12:11:41	55.10	55.80	55.10	-1.80	2	1646
12:11:31	55.00	55.10	55.10	-1.80	2	1644
12:11:31	54.60	54.80	55.00	-1.90	2	1642
12:11:31	54.60	54.80	54.90	-2.00	3	1640
12:11:31	54.60	54.80	54.80	-2.10	2	1637
12:11:31	54.50	54.60	54.60	-2.30	4	1635
12:11:22	54.60	54.80	54.60	-2.30	7	1631
12:11:15	54.70	54.80	54.70	-2.20	1	1624
12:10:47	54.70	54.90	54.90	-2.00	1	1623
12:10:27	54.90	55.00	54.90	-2.00	1	1622
12:10:22	54.70	54.90	54.90	-2.00	1	1621
12:10:12	54.70	54.90	54.90	-2.00	1	1620
12:10:03	54.70	54.90	54.90	-2.00	1	1619
12:09:00	54.60	54.90	54.90	-2.00	1	1618
12:08:44	54.70	54.90	54.70	-2.20	1	1617
12:08:31	54.70	54.90	54.70	-2.20	1	1616
12:08:02	54.90	55.00	54.90	-2.00	1	1615
12:07:21	54.60	54.90	54.90	-2.00	2	1614
12:04:08	54.90	55.00	54.90	-2.00	1	1612
12:03:54	54.50	54.90	54.90	-2.00	3	1611
12:02:31	54.50	55.20	55.20	-1.70	1	1608
12:02:05	54.40	54.50	54.50	-2.40	1	1607
12:02:05	54.50	55.00	54.50	-2.40	19	1606
12:01:59	54.60	55.20	54.60	-2.30	20	1587
12:01:50	54.60	54.70	54.70	-2.20	10	1567
12:01:50	54.70	55.20	54.70	-2.20	5	1557
12:01:38	54.60	54.80	54.80	-2.10	4	1552
12:01:36	54.70	54.80	54.70	-2.20	16	1548
12:01:27	54.80	55.30	54.80	-2.10	12	1532
12:01:16	54.80	54.90	54.90	-2.00	2	1520
12:01:13	54.90	55.30	54.90	-2.00	13	1518
12:01:04	55.00	55.30	55.00	-1.90	2	1505
12:00:28	54.90	55.00	55.00	-1.90	4	1503
12:00:18	54.90	55.00	55.00	-1.90	2	1499
12:00:06	54.90	55.00	55.00	-1.90	6	1497
12:00:06	54.90	55.00	54.90	-2.00	1	1491
11:59:54	55.10	55.30	55.00	-1.90	27	1490
11:59:54	55.10	55.30	55.10	-1.80	13	1463
11:58:46	55.20	55.30	55.20	-1.70	1	1450
11:56:43	55.20	55.40	55.20	-1.70	3	1449
11:56:36	55.20	55.40	55.40	-1.50	2	1446
11:56:35	55.30	55.40	55.30	-1.60	1	1444
11:56:31	55.30	55.40	55.40	-1.50	1	1443
11:56:10	55.40	55.50	55.40	-1.50	1	1442
11:56:00	55.40	55.50	55.40	-1.50	14	1441
11:52:05	55.50	55.60	55.50	-1.40	1	1427
11:46:36	55.20	55.40	55.40	-1.50	5	1426
11:45:48	55.30	55.40	55.30	-1.60	1	1421
11:44:28	55.30	55.40	55.30	-1.60	1	1420
11:44:20	55.30	55.40	55.30	-1.60	1	1419
11:40:49	55.20	55.30	55.20	-1.70	1	1418
11:39:30	55.30	55.40	55.30	-1.60	2	1417
11:37:41	55.30	55.40	55.30	-1.60	5	1415
11:32:54	55.40	55.50	55.40	-1.50	1	1410
11:32:09	55.40	55.50	55.40	-1.50	1	1409
11:30:44	55.30	55.50	55.30	-1.60	2	1408
11:26:21	55.20	55.50	55.20	-1.70	1	1406
11:24:57	55.20	55.60	55.20	-1.70	7	1405
11:24:17	55.30	55.60	55.30	-1.60	1	1398
11:22:28	55.30	55.60	55.30	-1.60	1	1397
11:21:16	55.30	55.60	55.30	-1.60	1	1396
11:20:55	55.20	55.50	55.50	-1.40	1	1395
11:20:41	55.20	55.30	55.30	-1.60	1	1394
11:16:29	55.30	55.50	55.50	-1.40	1	1393
11:15:09	55.30	55.50	55.30	-1.60	1	1392
11:15:09	55.30	55.50	55.30	-1.60	1	1391
11:15:07	55.20	55.50	55.20	-1.70	1	1390
11:14:23	55.30	55.50	55.30	-1.60	1	1389
11:14:23	55.30	55.50	55.30	-1.60	1	1388
11:13:54	55.20	55.30	55.30	-1.60	1	1387
11:13:54	55.20	55.30	55.30	-1.60	1	1386
11:10:53	55.10	55.30	55.30	-1.60	2	1385
11:10:53	55.10	55.30	55.30	-1.60	6	1383
11:10:49	55.20	55.30	55.20	-1.70	3	1377
11:10:40	55.30	55.50	55.30	-1.60	1	1374
11:09:03	55.40	55.50	55.40	-1.50	1	1373
11:09:02	55.20	55.50	55.50	-1.40	1	1372
11:07:21	55.40	55.70	55.40	-1.50	1	1371
11:07:18	55.40	55.50	55.50	-1.40	1	1370
11:07:17	55.40	55.80	55.80	-1.10	1	1369
11:07:13	55.20	55.40	55.40	-1.50	1	1368
11:07:13	55.10	55.40	55.10	-1.80	1	1367
11:07:09	55.10	55.20	55.20	-1.70	25	1366
11:07:07	55.00	55.20	55.20	-1.70	5	1341
11:07:06	54.90	55.00	55.00	-1.90	2	1336
11:07:02	55.00	55.20	55.00	-1.90	3	1334
11:07:00	55.00	55.20	55.00	-1.90	1	1331
11:06:30	55.00	55.20	55.00	-1.90	1	1330
11:06:27	55.00	55.20	55.00	-1.90	3	1329
11:06:20	55.00	55.20	55.00	-1.90	3	1326
11:06:19	55.00	55.20	55.00	-1.90	15	1323
11:06:15	55.00	55.20	55.00	-1.90	9	1308
11:06:14	55.10	55.20	55.10	-1.80	14	1299
11:06:14	55.60	55.80	55.20	-1.70	12	1285
11:06:14	55.60	55.80	55.30	-1.60	18	1273
11:06:14	55.60	55.80	55.40	-1.50	18	1255
11:06:14	55.60	55.80	55.50	-1.40	15	1237
11:06:14	55.60	55.80	55.60	-1.30	7	1222
11:06:05	55.60	55.80	55.60	-1.30	1	1215
11:05:49	55.60	55.80	55.60	-1.30	4	1214
11:05:49	55.60	55.80	55.60	-1.30	1	1210
11:05:34	55.70	55.80	55.70	-1.20	2	1209
11:05:21	55.70	56.00	55.70	-1.20	3	1207
11:05:13	55.70	56.00	55.70	-1.20	3	1204
11:04:26	55.80	56.00	55.80	-1.10	3	1201
11:04:26	55.80	56.00	55.80	-1.10	1	1198
11:04:04	55.70	56.00	55.70	-1.20	1	1197
11:02:36	56.00	56.50	56.00	-0.90	26	1196
11:02:24	56.10	56.50	56.10	-0.80	7	1170
11:02:20	56.20	56.60	56.20	-0.70	9	1163
11:02:20	56.30	56.60	56.30	-0.60	2	1154
11:02:20	56.30	56.60	56.30	-0.60	1	1152
11:02:06	56.40	56.60	56.40	-0.50	1	1151
11:02:06	56.40	56.60	56.40	-0.50	3	1150
10:58:17	56.40	56.60	56.40	-0.50	3	1147
10:58:13	56.50	56.60	56.50	-0.40	3	1144
10:55:40	56.50	56.80	56.50	-0.40	4	1141
10:55:25	56.50	56.80	56.50	-0.40	2	1137
10:55:20	56.50	56.80	56.50	-0.40	1	1135
10:55:20	56.50	56.80	56.50	-0.40	1	1134
10:55:06	56.50	56.80	56.50	-0.40	1	1133
10:54:32	56.50	56.80	56.50	-0.40	1	1132
10:52:42	56.50	56.80	56.50	-0.40	1	1131
10:49:29	56.40	56.80	56.40	-0.50	1	1130
10:49:11	56.40	56.80	56.40	-0.50	1	1129
10:48:17	56.40	56.80	56.40	-0.50	5	1128
10:46:56	56.40	56.80	56.40	-0.50	1	1123
10:46:08	56.50	56.80	56.50	-0.40	3	1122
10:43:47	56.50	56.80	56.50	-0.40	1	1119
10:42:16	56.70	56.90	56.70	-0.20	1	1118
10:41:45	56.80	56.90	56.80	-0.10	1	1117
10:41:38	56.40	56.50	56.50	-0.40	3	1116
10:41:38	56.80	57.00	56.50	-0.40	8	1113
10:41:38	56.80	57.00	56.60	-0.30	20	1105
10:41:38	56.80	57.00	56.70	-0.20	14	1085
10:41:38	56.80	57.00	56.80	-0.10	5	1071
10:41:02	56.80	57.00	56.80	-0.10	1	1066
10:37:33	56.80	57.00	56.80	-0.10	1	1065
10:36:51	56.80	57.00	56.80	-0.10	1	1064
10:36:44	56.60	57.00	57.00	+0.10	1	1063
10:36:38	56.60	57.00	56.60	-0.30	1	1062
10:36:25	56.90	57.00	56.80	-0.10	12	1061
10:36:25	56.90	57.00	56.90	0	4	1049
10:34:57	57.00	57.10	57.00	+0.10	2	1045
10:33:49	56.90	57.10	56.90	0	1	1043
10:32:44	56.70	57.20	57.20	+0.30	1	1042
10:32:39	56.60	56.90	56.90	0	1	1041
10:32:36	56.60	56.90	56.90	0	1	1040
10:32:02	56.50	56.90	56.90	0	1	1039
10:31:00	56.40	56.50	56.50	-0.40	1	1038
10:31:00	56.40	56.50	56.50	-0.40	7	1037
10:31:00	56.40	56.50	56.50	-0.40	5	1030
10:31:00	56.40	56.50	56.40	-0.50	1	1025
10:30:44	56.40	56.50	56.50	-0.40	1	1024
10:30:42	56.70	56.90	56.50	-0.40	7	1023
10:30:42	56.70	56.90	56.60	-0.30	7	1016
10:30:42	56.70	56.90	56.70	-0.20	8	1009
10:30:03	56.60	56.70	56.70	-0.20	5	1001
10:29:43	56.60	56.70	56.70	-0.20	1	996
10:29:40	56.60	56.70	56.70	-0.20	1	995
10:29:34	56.60	56.70	56.70	-0.20	6	994
10:28:00	56.60	56.70	56.60	-0.30	1	988
10:27:00	56.60	56.70	56.60	-0.30	3	987
10:26:44	56.60	56.70	56.60	-0.30	1	984
10:26:19	56.70	56.90	56.70	-0.20	1	983
10:23:56	56.80	56.90	56.80	-0.10	2	982
10:23:56	56.90	57.20	56.90	0	1	980
10:23:00	56.70	56.80	56.80	-0.10	17	979
10:19:41	56.60	56.80	56.60	-0.30	2	962
10:19:37	56.70	56.80	56.70	-0.20	2	960
10:19:37	56.90	57.20	56.80	-0.10	1	958
10:19:37	56.90	57.20	56.90	0	9	957
10:17:30	56.90	57.20	56.90	0	2	948
10:16:16	56.90	57.20	56.90	0	1	946
10:15:15	56.90	57.20	56.90	0	1	945
10:13:09	56.70	56.90	56.90	0	1	944
10:12:52	56.80	56.90	56.80	-0.10	5	943
10:12:52	56.90	57.30	56.90	0	1	938
10:12:25	56.80	57.30	57.40	+0.50	2	937
10:12:25	56.80	57.30	57.30	+0.40	3	935
10:11:13	56.90	57.30	57.30	+0.40	1	932
10:11:08	57.00	57.40	57.00	+0.10	13	931
10:11:08	57.10	57.40	57.00	+0.10	1	918
10:11:08	57.10	57.40	57.10	+0.20	3	917
10:10:57	57.20	57.40	57.20	+0.30	1	914
10:10:46	57.20	57.50	57.20	+0.30	2	913
10:10:29	57.30	57.50	57.20	+0.30	4	911
10:10:29	57.30	57.50	57.30	+0.40	2	907
10:10:19	57.30	57.50	57.50	+0.60	2	905
10:10:14	57.20	57.50	57.50	+0.60	5	903
10:10:06	57.30	57.50	57.30	+0.40	1	898
10:09:55	57.40	57.50	57.40	+0.50	3	897
10:09:55	57.20	57.40	57.40	+0.50	1	894
10:09:54	57.40	57.50	57.40	+0.50	3	893
10:09:50	57.40	57.50	57.40	+0.50	1	890
10:09:48	57.40	57.50	57.50	+0.60	4	889
10:09:47	57.40	57.50	57.40	+0.50	1	885
10:09:44	57.40	57.50	57.40	+0.50	1	884
10:09:42	57.40	57.50	57.50	+0.60	1	883
10:09:41	57.40	57.50	57.50	+0.60	1	882
10:09:40	57.40	57.50	57.40	+0.50	1	881
10:09:35	57.40	57.60	57.60	+0.70	1	880
10:09:34	57.40	57.60	57.40	+0.50	1	879
10:09:31	57.40	57.60	57.60	+0.70	1	878
10:09:30	57.50	57.60	57.40	+0.50	1	877
10:09:30	57.50	57.60	57.50	+0.60	2	876
10:09:28	57.50	57.60	57.50	+0.60	1	874
10:09:26	57.40	57.50	57.50	+0.60	2	873
10:09:10	57.40	57.50	57.50	+0.60	3	871
10:09:02	57.40	57.50	57.40	+0.50	1	868
10:09:01	57.10	57.40	57.50	+0.60	11	867
10:09:01	57.10	57.40	57.40	+0.50	4	856
10:08:55	57.40	57.50	57.40	+0.50	12	852
10:08:51	57.40	57.50	57.50	+0.60	1	840
10:08:50	57.40	57.50	57.50	+0.60	1	839
10:08:44	57.40	57.50	57.50	+0.60	1	838
10:08:40	57.40	57.50	57.50	+0.60	1	837
10:08:39	57.40	57.50	57.50	+0.60	1	836
10:08:29	57.40	57.50	57.40	+0.50	1	835
10:08:29	57.30	57.40	57.40	+0.50	12	834
10:08:27	57.00	57.30	57.30	+0.40	5	822
10:08:25	57.00	57.30	57.30	+0.40	1	817
10:08:16	56.90	57.30	57.30	+0.40	1	816
10:08:14	56.90	57.30	57.30	+0.40	1	815
10:08:07	56.90	57.30	57.30	+0.40	1	814
10:08:07	56.90	57.30	57.30	+0.40	1	813
10:07:59	56.70	57.00	57.00	+0.10	7	812
10:07:59	56.70	56.90	56.90	0	2	805
10:07:41	56.80	56.90	56.90	0	1	803
10:07:41	56.10	56.80	56.80	-0.10	6	802
10:07:40	56.70	56.80	56.70	-0.20	2	796
10:07:39	56.10	56.50	56.70	-0.20	2	794
10:07:39	56.10	56.50	56.50	-0.40	2	792
10:03:54	56.00	56.70	56.00	-0.90	5	790
10:03:20	56.10	56.60	56.10	-0.80	3	785
10:03:19	56.10	56.20	56.50	-0.40	9	782
10:03:19	56.10	56.20	56.20	-0.70	1	773
10:03:13	56.10	56.20	56.10	-0.80	1	772
10:03:02	56.10	56.20	56.20	-0.70	1	771
10:02:59	56.10	56.20	56.20	-0.70	1	770
10:02:24	56.20	56.50	56.20	-0.70	2	769
10:01:29	56.20	56.50	56.20	-0.70	1	767
10:00:29	56.30	56.60	56.30	-0.60	2	766
09:59:55	56.40	56.70	56.40	-0.50	1	764
09:59:21	56.50	56.70	56.50	-0.40	1	763
09:59:10	56.50	56.80	56.50	-0.40	2	762
09:58:23	56.50	56.80	56.80	-0.10	2	760
09:58:13	56.50	56.80	56.80	-0.10	2	758
09:58:01	56.60	56.80	56.50	-0.40	6	756
09:58:01	56.60	56.80	56.60	-0.30	4	750
09:57:43	56.60	56.80	56.90	0	1	746
09:57:43	56.60	56.80	56.80	-0.10	1	745
09:56:53	56.50	56.80	56.80	-0.10	8	744
09:56:36	56.50	56.80	56.50	-0.40	1	736
09:56:24	56.50	56.80	56.50	-0.40	1	735
09:56:03	56.30	56.60	56.60	-0.30	1	734
09:56:01	56.30	56.50	56.50	-0.40	1	733
09:56:00	56.50	56.60	56.30	-0.60	1	732
09:56:00	56.50	56.60	56.40	-0.50	2	731
09:56:00	56.50	56.60	56.50	-0.40	1	729
09:56:00	56.50	56.60	56.50	-0.40	3	728
09:55:57	56.50	56.60	56.50	-0.40	1	725
09:55:29	56.60	56.80	56.60	-0.30	1	724
09:55:24	56.60	56.80	56.60	-0.30	1	723
09:55:24	56.60	56.80	56.80	-0.10	2	722
09:54:46	56.50	56.90	56.90	0	1	720
09:54:27	56.70	56.90	56.70	-0.20	1	719
09:54:06	56.40	56.80	56.80	-0.10	6	718
09:53:17	56.30	56.80	56.30	-0.60	1	712
09:53:00	56.40	56.80	56.40	-0.50	2	711
09:52:36	56.40	56.80	56.40	-0.50	3	709
09:52:00	55.60	56.70	55.60	-1.30	1	706
09:51:49	56.00	56.70	56.00	-0.90	6	705
09:51:49	55.60	56.00	56.00	-0.90	4	699
09:51:42	55.60	56.00	55.60	-1.30	5	695
09:51:41	55.70	56.00	55.70	-1.20	1	690
09:51:41	55.80	56.00	55.80	-1.10	2	689
09:51:12	56.00	56.70	56.00	-0.90	5	687
09:51:12	56.10	56.70	56.10	-0.80	1	682
09:51:00	56.10	56.70	56.10	-0.80	1	681
09:50:35	56.30	56.70	56.30	-0.60	1	680
09:50:22	56.30	56.70	56.30	-0.60	1	679
09:49:43	56.20	56.80	56.80	-0.10	1	678
09:49:43	56.30	56.80	56.30	-0.60	1	677
09:49:43	56.40	56.80	56.40	-0.50	3	676
09:49:28	56.40	56.80	56.40	-0.50	1	673
09:49:21	56.60	57.20	57.20	+0.30	1	672
09:49:10	56.40	57.40	57.40	+0.50	1	671
09:49:09	56.40	57.40	57.40	+0.50	1	670
09:49:09	56.40	57.20	57.20	+0.30	1	669
09:49:09	56.40	57.20	57.20	+0.30	1	668
09:48:57	57.00	57.20	57.00	+0.10	1	667
09:48:54	57.00	57.20	57.00	+0.10	1	666
09:48:49	56.30	57.20	57.20	+0.30	1	665
09:48:45	57.00	57.20	57.00	+0.10	1	664
09:48:38	56.30	57.20	57.20	+0.30	1	663
09:48:16	55.80	56.00	57.40	+0.50	6	662
09:48:16	55.80	56.00	57.30	+0.40	13	656
09:48:16	55.80	56.00	57.20	+0.30	13	643
09:48:16	55.80	56.00	57.10	+0.20	14	630
09:48:16	55.80	56.00	57.00	+0.10	13	616
09:48:16	55.80	56.00	56.90	0	11	603
09:48:16	55.80	56.00	56.80	-0.10	10	592
09:48:16	55.80	56.00	56.70	-0.20	10	582
09:48:16	55.80	56.00	56.60	-0.30	1	572
09:48:16	55.80	56.00	56.50	-0.40	4	571
09:48:16	55.80	56.00	56.40	-0.50	2	567
09:48:16	55.80	56.00	56.00	-0.90	3	565
09:46:03	55.80	56.00	55.80	-1.10	1	562
09:44:42	55.60	55.80	55.80	-1.10	2	561
09:41:16	55.60	56.00	55.60	-1.30	1	559
09:40:16	55.70	56.50	55.60	-1.30	1	558
09:40:16	55.70	56.50	55.70	-1.20	1	557
09:40:00	56.00	56.50	56.00	-0.90	1	556
09:39:00	56.20	56.60	56.10	-0.80	3	555
09:39:00	56.20	56.60	56.20	-0.70	1	552
09:38:47	56.40	56.60	56.40	-0.50	1	551
09:37:59	56.40	56.60	56.60	-0.30	3	550
09:37:51	56.40	56.60	56.60	-0.30	1	547
09:37:43	56.50	56.60	56.50	-0.40	3	546
09:36:55	56.50	56.60	56.60	-0.30	1	543
09:36:52	56.50	56.60	56.60	-0.30	3	542
09:36:33	56.50	56.60	56.60	-0.30	1	539
09:36:01	56.50	56.60	56.60	-0.30	1	538
09:35:28	56.20	56.60	56.60	-0.30	3	537
09:35:16	56.20	56.50	56.50	-0.40	2	534
09:34:49	56.20	56.50	56.50	-0.40	2	532
09:34:43	56.20	56.50	56.50	-0.40	1	530
09:34:21	56.20	56.50	56.50	-0.40	1	529
09:34:06	56.40	56.50	56.40	-0.50	1	528
09:33:59	56.40	56.50	56.50	-0.40	1	527
09:33:26	56.20	56.40	56.40	-0.50	1	526
09:32:58	56.30	56.40	56.30	-0.60	1	525
09:31:51	56.10	56.40	56.40	-0.50	1	524
09:30:23	56.10	56.50	56.10	-0.80	1	523
09:30:10	56.10	56.50	56.10	-0.80	3	522
09:29:19	56.10	56.50	56.50	-0.40	1	519
09:28:51	56.10	56.50	56.50	-0.40	1	518
09:28:28	56.10	56.50	56.50	-0.40	5	517
09:28:11	56.10	56.50	56.50	-0.40	3	512
09:27:11	55.80	56.30	56.30	-0.60	2	509
09:26:34	55.60	56.10	56.10	-0.80	2	507
09:26:02	55.50	56.00	56.00	-0.90	1	505
09:25:41	55.50	56.00	56.00	-0.90	1	504
09:25:00	55.70	56.10	55.60	-1.30	5	503
09:25:00	55.70	56.10	55.70	-1.20	1	498
09:23:31	55.80	56.00	55.80	-1.10	2	497
09:23:25	55.50	56.00	55.50	-1.40	7	495
09:23:18	55.50	56.10	55.50	-1.40	1	488
09:23:18	55.60	56.10	55.60	-1.30	5	487
09:23:16	55.70	56.30	55.70	-1.20	2	482
09:23:00	55.90	56.30	55.80	-1.10	6	480
09:23:00	55.90	56.30	55.90	-1.00	1	474
09:21:28	55.90	56.00	56.00	-0.90	1	473
09:20:37	55.90	56.00	55.90	-1.00	1	472
09:20:24	55.80	55.90	55.90	-1.00	1	471
09:19:41	55.70	55.90	55.90	-1.00	1	470
09:19:32	55.70	55.90	55.90	-1.00	1	469
09:19:31	55.60	55.90	55.90	-1.00	1	468
09:19:31	55.60	55.90	55.90	-1.00	1	467
09:19:26	55.70	55.90	55.70	-1.20	1	466
09:18:52	55.60	55.70	55.70	-1.20	2	465
09:18:47	55.70	55.90	55.70	-1.20	2	463
09:17:47	55.70	55.90	55.70	-1.20	1	461
09:17:29	55.70	55.90	55.70	-1.20	1	460
09:17:29	55.70	55.90	55.70	-1.20	1	459
09:17:23	55.70	55.90	55.70	-1.20	1	458
09:17:03	55.70	55.90	55.70	-1.20	1	457
09:16:37	55.80	56.00	55.80	-1.10	1	456
09:16:22	55.60	56.10	56.10	-0.80	2	455
09:15:40	55.70	56.10	55.70	-1.20	1	453
09:15:39	55.90	56.20	55.90	-1.00	1	452
09:15:30	55.90	56.30	55.90	-1.00	1	451
09:15:22	56.00	56.40	56.00	-0.90	6	450
09:15:16	56.20	56.70	56.20	-0.70	4	444
09:15:16	56.30	56.70	56.30	-0.60	1	440
09:14:48	56.20	56.60	56.60	-0.30	1	439
09:13:35	56.20	56.70	56.20	-0.70	1	438
09:13:06	56.00	56.10	56.20	-0.70	3	437
09:13:06	56.00	56.10	56.10	-0.80	1	434
09:13:04	56.00	56.10	56.10	-0.80	1	433
09:13:00	56.00	56.10	56.10	-0.80	3	432
09:13:00	55.70	56.00	56.00	-0.90	2	429
09:12:45	55.70	55.90	55.90	-1.00	1	427
09:12:45	55.70	55.90	55.90	-1.00	1	426
09:12:41	55.70	55.90	55.70	-1.20	1	425
09:12:33	55.60	55.90	55.60	-1.30	1	424
09:11:46	55.60	56.00	55.30	-1.60	4	423
09:11:46	55.60	56.00	55.40	-1.50	2	419
09:11:46	55.60	56.00	55.50	-1.40	11	417
09:11:46	55.60	56.00	55.60	-1.30	3	406
09:11:42	55.80	56.10	55.80	-1.10	3	403
09:11:42	55.80	56.10	55.80	-1.10	1	400
09:11:40	55.80	56.10	56.10	-0.80	1	399
09:10:48	55.60	56.10	56.10	-0.80	1	398
09:10:22	55.60	56.10	56.10	-0.80	1	397
09:10:15	56.00	56.10	56.00	-0.90	1	396
09:10:06	55.60	56.10	55.60	-1.30	2	395
09:09:55	55.60	56.00	56.00	-0.90	1	393
09:09:36	55.50	56.00	56.00	-0.90	1	392
09:09:33	55.50	55.60	55.60	-1.30	1	391
09:09:33	55.60	56.00	55.60	-1.30	9	390
09:09:21	55.60	56.00	55.60	-1.30	2	381
09:09:07	55.60	56.00	55.60	-1.30	1	379
09:07:45	55.50	56.10	55.50	-1.40	1	378
09:07:44	55.50	56.10	55.50	-1.40	1	377
09:07:42	55.50	56.10	55.50	-1.40	1	376
09:07:41	55.50	56.10	55.50	-1.40	1	375
09:07:39	55.40	56.10	55.40	-1.50	1	374
09:07:37	55.40	55.50	55.50	-1.40	1	373
09:07:19	55.50	56.20	55.50	-1.40	1	372
09:07:09	55.40	56.20	55.40	-1.50	1	371
09:07:04	55.40	56.20	55.40	-1.50	1	370
09:07:02	55.30	55.40	55.40	-1.50	1	369
09:06:55	55.50	56.20	55.50	-1.40	1	368
09:06:55	55.60	56.20	55.60	-1.30	1	367
09:06:53	55.50	56.20	55.50	-1.40	1	366
09:06:52	55.30	56.20	55.30	-1.60	1	365
09:06:52	55.50	56.20	55.40	-1.50	4	364
09:06:52	55.50	56.20	55.50	-1.40	1	360
09:06:45	55.40	56.20	55.40	-1.50	1	359
09:06:44	55.60	56.10	55.60	-1.30	1	358
09:06:39	55.30	56.10	55.30	-1.60	1	357
09:06:38	55.30	55.60	55.60	-1.30	1	356
09:06:38	55.30	55.40	55.40	-1.50	1	355
09:06:35	55.20	55.50	55.50	-1.40	1	354
09:06:32	55.20	55.50	55.20	-1.70	1	353
09:06:32	55.20	55.50	55.50	-1.40	1	352
09:06:30	55.30	55.50	55.30	-1.60	1	351
09:06:30	55.20	55.40	55.40	-1.50	4	350
09:06:29	55.20	55.40	55.40	-1.50	2	346
09:06:28	55.20	55.40	55.40	-1.50	5	344
09:04:27	55.50	55.60	55.50	-1.40	7	339
09:04:27	55.50	56.50	55.50	-1.40	1	332
09:04:26	55.60	56.70	55.60	-1.30	1	331
09:04:24	56.00	56.80	56.00	-0.90	13	330
09:04:24	56.00	56.80	56.00	-0.90	1	317
09:04:23	56.00	56.80	56.00	-0.90	1	316
09:04:22	56.00	56.80	56.00	-0.90	1	315
09:04:22	56.00	56.80	56.00	-0.90	1	314
09:04:21	56.00	56.80	56.00	-0.90	1	313
09:04:20	56.10	56.80	56.10	-0.80	1	312
09:04:18	56.10	56.80	56.10	-0.80	1	311
09:04:18	56.10	56.80	56.10	-0.80	1	310
09:04:17	56.10	56.80	56.10	-0.80	1	309
09:04:15	56.20	56.80	56.20	-0.70	1	308
09:04:14	56.20	56.80	56.20	-0.70	1	307
09:03:33	56.00	56.10	56.10	-0.80	6	306
09:03:33	56.10	56.90	56.10	-0.80	4	300
09:03:32	55.60	55.90	56.90	0	1	296
09:03:32	55.60	55.90	56.80	-0.10	7	295
09:03:32	55.60	55.90	56.70	-0.20	5	288
09:03:32	55.60	55.90	56.20	-0.70	5	283
09:03:32	55.60	55.90	56.10	-0.80	1	278
09:03:32	55.60	55.90	55.90	-1.00	1	277
09:03:31	55.60	55.90	55.90	-1.00	1	276
09:03:31	55.80	55.90	55.80	-1.10	1	275
09:03:31	55.90	56.10	55.90	-1.00	2	274
09:03:26	56.00	56.20	56.00	-0.90	4	272
09:03:26	56.00	56.20	56.00	-0.90	7	268
09:03:26	56.00	56.20	56.00	-0.90	2	261
09:03:24	56.10	56.70	56.10	-0.80	8	259
09:03:22	56.20	56.70	56.20	-0.70	1	251
09:03:20	56.20	56.80	56.20	-0.70	1	250
09:03:02	56.30	56.80	56.20	-0.70	1	249
09:03:02	56.30	56.80	56.30	-0.60	1	248
09:03:01	56.40	56.80	56.30	-0.60	1	247
09:03:01	56.40	56.80	56.40	-0.50	1	246
09:02:59	56.40	56.70	56.70	-0.20	1	245
09:02:55	56.50	56.70	56.50	-0.40	4	244
09:02:41	56.30	56.70	56.70	-0.20	1	240
09:02:32	56.10	56.80	56.80	-0.10	1	239
09:02:29	56.10	56.20	56.20	-0.70	1	238
09:02:19	56.00	56.20	56.20	-0.70	1	237
09:02:19	56.20	56.30	56.10	-0.80	3	236
09:02:19	56.20	56.30	56.20	-0.70	1	233
09:02:09	56.10	56.20	56.20	-0.70	1	232
09:02:04	56.10	56.40	56.10	-0.80	1	231
09:01:55	56.20	56.60	56.20	-0.70	1	230
09:01:44	56.00	56.60	56.00	-0.90	1	229
09:01:43	56.00	56.10	56.10	-0.80	5	228
09:01:43	56.00	56.10	56.10	-0.80	1	223
09:01:38	56.00	56.10	56.00	-0.90	1	222
09:01:38	56.10	56.20	56.10	-0.80	3	221
09:01:37	56.20	56.60	56.20	-0.70	2	218
09:01:34	56.20	56.60	56.20	-0.70	1	216
09:01:33	56.20	56.40	56.40	-0.50	3	215
09:01:32	56.30	56.40	56.30	-0.60	2	212
09:01:32	56.40	56.60	56.40	-0.50	2	210
09:01:27	56.50	56.70	56.50	-0.40	1	208
09:01:27	56.60	56.70	56.50	-0.40	3	207
09:01:27	56.60	56.70	56.60	-0.30	1	204
09:01:25	56.60	56.80	56.80	-0.10	2	203
09:01:08	56.80	57.00	56.80	-0.10	2	201
09:01:03	56.80	57.00	56.80	-0.10	1	199
09:01:02	56.90	57.10	56.90	0	1	198
09:01:02	56.90	57.10	56.90	0	6	197
09:01:02	56.90	57.10	56.90	0	3	191
09:01:02	57.00	57.10	57.00	+0.10	1	188
09:01:01	57.00	57.10	57.00	+0.10	1	187
09:00:59	57.10	57.20	57.10	+0.20	18	186
09:00:58	57.10	57.20	57.20	+0.30	1	168
09:00:57	57.10	57.20	57.20	+0.30	1	167
09:00:54	57.10	57.20	57.20	+0.30	1	166
09:00:51	57.10	57.20	57.20	+0.30	1	165
09:00:47	57.10	57.20	57.10	+0.20	1	164
09:00:47	57.10	57.20	57.10	+0.20	1	163
09:00:43	56.90	57.20	56.90	0	1	162
09:00:43	56.90	57.10	57.10	+0.20	1	161
09:00:43	57.00	57.10	57.00	+0.10	7	160
09:00:43	57.00	57.10	57.10	+0.20	1	153
09:00:42	57.10	57.30	57.10	+0.20	2	152
09:00:42	57.10	57.30	57.10	+0.20	1	150
09:00:42	57.20	57.30	57.20	+0.30	3	149
09:00:34	57.20	57.40	57.20	+0.30	1	146
09:00:34	57.20	57.40	57.20	+0.30	2	145
09:00:34	57.20	57.40	57.20	+0.30	2	143
09:00:29	57.20	57.40	57.20	+0.30	5	141
09:00:23	57.10	57.40	57.10	+0.20	1	136
09:00:23	57.20	57.40	57.20	+0.30	1	135
09:00:21	57.20	57.40	57.20	+0.30	2	134
09:00:19	57.20	57.50	57.20	+0.30	2	132
09:00:18	57.20	57.30	57.30	+0.40	1	130
09:00:18	--	--	57.40	+0.50	129	129

　

其他人也逛...

Google TV Streamer (4K)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Panasonic國際牌日製旗艦掌上型五枚刃電鬍刀 ES-PV3A

App Store Card $ 6000 - 數位序號

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

NWT威技 WiFi智慧16L除濕機WDH-16EN

Samsung Galaxy A57 5G (12G/256G)

Apple iPhone 17 Pro (256G)

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞薯條(中)即享券

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

App Store Card $ 1000 - 數位序號

彭博：博通洽談逾600億美元債務...

日月光投控ADR20日上漲0.85美元...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧韓擬設百兆韓元未來基金　晶片...
‧AI熱潮擴散　凱基投顧上修台股...
‧聯電ADR20日下跌0.12美元跌幅0....

加密貨幣

比特幣BTC	75601.42	6,333.17	9.14%
以太幣ETH	2376.59	125.15	5.56%
瑞波幣XRP	1.30	0.20	17.71%
比特幣現金BCH	253.33	39.95	18.72%
萊特幣LTC	48.88	2.15	4.60%
卡達幣ADA	0.207896	0.02	11.25%
波場幣TRX	0.338277	0.00	1.21%
恆星幣XLM	0.186687	0.02	9.76%

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。