最新外資賣超263億提款聯電、鴻海布局金融航運股熱門合庫：買方期待價格修正等3因素保守看未來半年房市

更新報價

錦　明 (3230) 光電業上櫃

56.00 ▲+3.70 +7.07% 1.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.70	2,823	56.00	31	56.10	13	52.30	56.50	52.30	52.30

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	56.00	56.10	56.00	+3.70	10	2823
13:30:00	56.00	56.10	56.00	+3.70	120	2813
13:24:58	56.00	56.30	56.30	+4.00	1	2693
13:24:53	56.00	56.30	56.40	+4.10	1	2692
13:24:53	56.00	56.30	56.30	+4.00	4	2691
13:24:47	56.00	56.30	56.00	+3.70	1	2687
13:24:46	56.00	56.30	56.30	+4.00	1	2686
13:24:46	56.00	56.30	56.30	+4.00	1	2685
13:24:44	56.00	56.30	56.00	+3.70	10	2684
13:24:37	56.00	56.30	56.00	+3.70	1	2674
13:24:35	56.20	56.30	56.20	+3.90	4	2673
13:24:26	56.20	56.30	56.30	+4.00	2	2669
13:24:24	56.00	56.30	56.30	+4.00	2	2667
13:24:22	56.00	56.30	56.30	+4.00	1	2665
13:24:21	56.20	56.30	56.20	+3.90	1	2664
13:24:21	56.20	56.30	56.20	+3.90	2	2663
13:24:21	56.10	56.30	56.10	+3.80	2	2661
13:24:07	56.20	56.30	56.20	+3.90	1	2659
13:24:07	56.10	56.20	56.20	+3.90	1	2658
13:23:59	56.00	56.20	56.00	+3.70	2	2657
13:23:52	56.10	56.30	56.00	+3.70	15	2655
13:23:52	56.10	56.30	56.10	+3.80	5	2640
13:23:39	56.20	56.30	56.20	+3.90	6	2635
13:23:23	56.20	56.30	56.40	+4.10	4	2629
13:23:23	56.20	56.30	56.30	+4.00	1	2625
13:23:14	56.30	56.40	56.30	+4.00	9	2624
13:23:14	56.30	56.40	56.30	+4.00	1	2615
13:23:03	56.30	56.40	56.30	+4.00	4	2614
13:22:57	56.20	56.40	56.40	+4.10	1	2610
13:22:44	56.20	56.40	56.40	+4.10	1	2609
13:22:39	56.30	56.40	56.20	+3.90	18	2608
13:22:39	56.30	56.40	56.30	+4.00	2	2590
13:22:36	56.40	56.50	56.40	+4.10	3	2588
13:22:35	56.40	56.50	56.50	+4.20	1	2585
13:22:18	56.30	56.40	56.40	+4.10	1	2584
13:22:14	56.40	56.50	56.40	+4.10	21	2583
13:22:13	56.40	56.50	56.40	+4.10	1	2562
13:22:13	56.40	56.50	56.40	+4.10	1	2561
13:22:04	56.40	56.50	56.40	+4.10	1	2560
13:22:04	56.40	56.50	56.40	+4.10	1	2559
13:22:03	56.40	56.50	56.40	+4.10	1	2558
13:21:57	56.40	56.50	56.40	+4.10	1	2557
13:21:57	56.40	56.50	56.40	+4.10	1	2556
13:21:57	56.20	56.40	56.40	+4.10	22	2555
13:21:52	56.20	56.40	56.20	+3.90	4	2533
13:21:52	56.30	56.40	56.30	+4.00	1	2529
13:21:50	56.30	56.40	56.30	+4.00	2	2528
13:21:50	56.30	56.40	56.30	+4.00	1	2526
13:21:47	56.30	56.40	56.40	+4.10	2	2525
13:21:41	56.30	56.40	56.40	+4.10	1	2523
13:21:39	56.20	56.40	56.40	+4.10	2	2522
13:21:34	56.20	56.40	56.40	+4.10	1	2520
13:21:34	56.20	56.40	56.40	+4.10	1	2519
13:21:34	56.20	56.30	56.30	+4.00	5	2518
13:21:34	56.20	56.30	56.30	+4.00	9	2513
13:21:34	56.10	56.20	56.20	+3.90	26	2504
13:21:32	56.10	56.20	56.10	+3.80	3	2478
13:21:10	56.10	56.20	56.10	+3.80	1	2475
13:21:07	56.10	56.20	56.10	+3.80	3	2474
13:20:55	56.10	56.20	56.20	+3.90	1	2471
13:20:51	56.10	56.20	56.20	+3.90	1	2470
13:20:48	56.00	56.10	56.10	+3.80	15	2469
13:20:43	55.90	56.00	56.00	+3.70	9	2454
13:20:38	55.90	56.00	56.00	+3.70	1	2445
13:20:30	55.90	56.00	56.00	+3.70	1	2444
13:20:26	56.00	56.10	56.00	+3.70	1	2443
13:20:25	55.90	56.10	56.10	+3.80	2	2442
13:20:25	56.00	56.10	55.90	+3.60	4	2440
13:20:25	56.00	56.10	56.00	+3.70	1	2436
13:20:25	56.00	56.10	56.00	+3.70	1	2435
13:20:16	55.90	56.00	56.00	+3.70	27	2434
13:20:15	55.90	56.00	55.90	+3.60	1	2407
13:20:15	55.70	55.90	55.90	+3.60	2	2406
13:20:10	55.70	55.90	56.00	+3.70	11	2404
13:20:10	55.70	55.90	55.90	+3.60	2	2393
13:19:54	55.60	55.90	55.90	+3.60	6	2391
13:19:50	55.60	55.90	55.90	+3.60	1	2385
13:19:48	55.60	55.80	55.80	+3.50	13	2384
13:19:48	55.60	55.70	55.70	+3.40	9	2371
13:19:47	55.40	55.60	55.60	+3.30	4	2362
13:19:43	55.30	55.60	55.60	+3.30	1	2358
13:19:39	55.30	55.50	55.60	+3.30	2	2357
13:19:39	55.30	55.50	55.50	+3.20	4	2355
13:19:24	55.30	55.50	55.30	+3.00	1	2351
13:19:22	55.30	55.40	55.40	+3.10	8	2350
13:19:22	55.20	55.30	55.30	+3.00	11	2342
13:18:45	55.10	55.20	55.20	+2.90	20	2331
13:18:39	55.10	55.20	55.20	+2.90	6	2311
13:18:37	55.10	55.20	55.10	+2.80	2	2305
13:18:02	55.10	55.20	55.20	+2.90	1	2303
13:17:58	55.10	55.20	55.20	+2.90	5	2302
13:17:28	55.00	55.10	55.10	+2.80	1	2297
13:17:15	55.00	55.20	55.20	+2.90	1	2296
13:17:12	55.10	55.20	55.10	+2.80	3	2295
13:16:13	55.00	55.10	55.10	+2.80	4	2292
13:15:35	54.90	55.10	55.10	+2.80	2	2288
13:14:51	55.00	55.20	55.00	+2.70	7	2286
13:14:29	55.00	55.10	55.10	+2.80	1	2279
13:14:23	55.10	55.20	55.10	+2.80	3	2278
13:14:07	55.00	55.10	55.10	+2.80	2	2275
13:13:56	55.00	55.10	55.00	+2.70	10	2273
13:13:47	55.00	55.10	55.10	+2.80	1	2263
13:13:12	55.00	55.10	55.10	+2.80	1	2262
13:12:39	55.00	55.10	55.00	+2.70	1	2261
13:11:56	55.00	55.10	55.00	+2.70	1	2260
13:11:19	54.90	55.00	55.10	+2.80	11	2259
13:11:19	54.90	55.00	55.00	+2.70	4	2248
13:10:21	54.90	55.10	54.90	+2.60	1	2244
13:09:25	55.00	55.10	55.00	+2.70	8	2243
13:09:19	55.00	55.10	55.00	+2.70	5	2235
13:09:19	55.10	55.30	55.10	+2.80	4	2230
13:08:26	55.10	55.30	55.10	+2.80	2	2226
13:08:02	55.20	55.30	55.20	+2.90	3	2224
13:06:55	55.20	55.30	55.20	+2.90	1	2221
13:06:39	55.10	55.20	55.20	+2.90	3	2220
13:05:54	55.20	55.30	55.20	+2.90	3	2217
13:05:39	55.20	55.30	55.20	+2.90	1	2214
13:05:33	55.20	55.40	55.20	+2.90	2	2213
13:05:00	55.30	55.40	55.30	+3.00	1	2211
13:05:00	55.30	55.40	55.30	+3.00	1	2210
13:03:44	55.40	55.50	55.40	+3.10	1	2209
13:03:22	55.40	55.50	55.40	+3.10	2	2208
13:03:06	55.50	55.60	55.50	+3.20	1	2206
13:03:06	55.40	55.50	55.50	+3.20	6	2205
13:02:52	55.30	55.40	55.40	+3.10	1	2199
13:02:15	55.30	55.40	55.40	+3.10	1	2198
13:01:53	55.30	55.40	55.40	+3.10	2	2197
13:01:50	55.30	55.40	55.40	+3.10	1	2195
13:01:32	55.30	55.40	55.30	+3.00	1	2194
13:00:52	55.30	55.40	55.30	+3.00	1	2193
13:00:41	55.30	55.40	55.40	+3.10	5	2192
13:00:29	55.30	55.40	55.40	+3.10	1	2187
13:00:25	55.40	55.50	55.40	+3.10	1	2186
13:00:24	55.30	55.40	55.40	+3.10	2	2185
12:59:35	55.30	55.40	55.40	+3.10	3	2183
12:58:25	55.20	55.30	55.30	+3.00	3	2180
12:58:22	55.20	55.30	55.20	+2.90	2	2177
12:58:15	55.20	55.30	55.20	+2.90	4	2175
12:58:02	55.30	55.40	55.20	+2.90	15	2171
12:58:02	55.30	55.40	55.30	+3.00	2	2156
12:57:36	55.10	55.30	55.30	+3.00	7	2154
12:57:36	55.10	55.30	55.30	+3.00	9	2147
12:57:36	55.10	55.20	55.30	+3.00	4	2138
12:57:36	55.10	55.20	55.20	+2.90	5	2134
12:56:32	55.00	55.10	55.20	+2.90	4	2129
12:56:32	55.00	55.10	55.10	+2.80	1	2125
12:54:11	55.00	55.10	55.10	+2.80	2	2124
12:54:09	54.90	55.00	55.00	+2.70	4	2122
12:54:09	54.90	55.00	55.00	+2.70	20	2118
12:53:55	54.90	55.00	54.90	+2.60	1	2098
12:52:55	54.90	55.00	54.90	+2.60	1	2097
12:49:41	54.90	55.00	54.90	+2.60	1	2096
12:47:38	54.80	54.90	54.90	+2.60	1	2095
12:47:29	54.80	54.90	54.90	+2.60	1	2094
12:47:21	54.80	54.90	54.80	+2.50	1	2093
12:46:07	54.70	54.80	54.80	+2.50	1	2092
12:45:47	54.70	54.80	54.80	+2.50	1	2091
12:45:16	54.80	54.90	54.80	+2.50	1	2090
12:44:48	54.80	54.90	54.80	+2.50	6	2089
12:44:48	54.80	54.90	54.80	+2.50	10	2083
12:43:54	54.80	54.90	54.90	+2.60	1	2073
12:42:41	54.80	55.00	55.00	+2.70	1	2072
12:42:37	54.80	55.00	54.80	+2.50	1	2071
12:42:30	54.90	55.00	54.90	+2.60	3	2070
12:41:07	55.00	55.10	55.00	+2.70	4	2067
12:41:07	55.00	55.10	55.00	+2.70	1	2063
12:39:21	55.00	55.10	55.10	+2.80	1	2062
12:38:17	55.10	55.20	55.10	+2.80	2	2061
12:37:31	55.00	55.10	55.10	+2.80	3	2059
12:36:09	55.10	55.20	55.10	+2.80	1	2056
12:36:07	55.10	55.20	55.10	+2.80	1	2055
12:33:02	55.00	55.10	55.10	+2.80	2	2054
12:30:59	55.00	55.20	55.20	+2.90	1	2052
12:30:56	55.10	55.20	55.10	+2.80	4	2051
12:30:56	55.20	55.30	55.20	+2.90	2	2047
12:29:58	55.20	55.30	55.30	+3.00	1	2045
12:29:18	55.20	55.30	55.30	+3.00	1	2044
12:29:08	55.10	55.20	55.20	+2.90	1	2043
12:29:07	55.10	55.20	55.20	+2.90	3	2042
12:28:34	54.90	55.00	55.00	+2.70	2	2039
12:28:34	54.90	55.00	55.00	+2.70	17	2037
12:28:34	54.90	55.00	55.00	+2.70	5	2020
12:28:14	54.90	55.00	55.00	+2.70	1	2015
12:28:07	54.90	55.00	55.00	+2.70	1	2014
12:27:14	54.80	54.90	54.90	+2.60	2	2013
12:23:50	54.80	54.90	54.80	+2.50	7	2011
12:23:41	54.80	54.90	54.80	+2.50	1	2004
12:20:30	54.80	54.90	54.80	+2.50	1	2003
12:19:32	54.70	54.80	54.80	+2.50	2	2002
12:19:31	54.70	54.80	54.80	+2.50	1	2000
12:17:28	54.60	54.70	54.70	+2.40	1	1999
12:17:06	54.60	54.70	54.60	+2.30	1	1998
12:16:54	54.70	54.80	54.70	+2.40	1	1997
12:16:54	54.70	54.80	54.70	+2.40	1	1996
12:16:54	54.60	54.80	54.60	+2.30	1	1995
12:16:53	54.70	54.80	54.70	+2.40	4	1994
12:16:33	54.80	54.90	54.80	+2.50	4	1990
12:16:29	54.90	55.00	54.90	+2.60	5	1986
12:16:29	55.00	55.10	55.00	+2.70	16	1981
12:15:35	55.00	55.10	55.10	+2.80	3	1965
12:12:23	55.00	55.20	55.20	+2.90	1	1962
12:12:20	55.00	55.20	55.20	+2.90	2	1961
12:08:12	55.20	55.30	55.20	+2.90	9	1959
12:05:05	55.20	55.30	55.30	+3.00	4	1950
12:03:37	55.20	55.30	55.20	+2.90	3	1946
12:03:31	55.20	55.30	55.20	+2.90	1	1943
12:03:31	55.20	55.30	55.20	+2.90	1	1942
12:02:49	54.90	55.00	55.20	+2.90	2	1941
12:02:49	54.90	55.00	55.00	+2.70	4	1939
12:01:27	55.00	55.10	55.00	+2.70	1	1935
12:01:27	55.00	55.10	55.00	+2.70	1	1934
12:01:26	55.00	55.10	55.00	+2.70	2	1933
12:01:15	55.00	55.10	55.00	+2.70	5	1931
12:01:15	55.00	55.10	55.00	+2.70	5	1926
12:00:42	55.20	55.30	55.00	+2.70	8	1921
12:00:42	55.20	55.30	55.10	+2.80	16	1913
12:00:42	55.20	55.30	55.20	+2.90	1	1897
12:00:26	55.20	55.30	55.20	+2.90	1	1896
12:00:22	55.20	55.30	55.20	+2.90	2	1895
11:59:43	55.20	55.30	55.20	+2.90	3	1893
11:58:40	55.10	55.20	55.20	+2.90	1	1890
11:58:18	55.10	55.20	55.20	+2.90	2	1889
11:56:38	55.10	55.20	55.20	+2.90	2	1887
11:56:27	55.10	55.20	55.10	+2.80	5	1885
11:56:27	55.10	55.20	55.10	+2.80	1	1880
11:56:24	55.10	55.20	55.10	+2.80	6	1879
11:55:49	55.10	55.30	55.10	+2.80	1	1873
11:55:37	55.10	55.20	55.20	+2.90	1	1872
11:55:19	55.20	55.30	55.20	+2.90	1	1871
11:55:17	55.20	55.30	55.20	+2.90	3	1870
11:55:02	55.20	55.30	55.20	+2.90	2	1867
11:54:14	55.30	55.40	55.30	+3.00	2	1865
11:53:45	55.30	55.50	55.30	+3.00	3	1863
11:53:35	55.40	55.50	55.40	+3.10	1	1860
11:53:35	55.50	55.60	55.50	+3.20	9	1859
11:53:35	55.50	55.60	55.50	+3.20	5	1850
11:53:13	55.50	55.60	55.50	+3.20	4	1845
11:53:12	55.50	55.60	55.50	+3.20	2	1841
11:52:58	55.30	55.40	55.40	+3.10	1	1839
11:52:58	55.40	55.60	55.40	+3.10	1	1838
11:52:32	55.30	55.50	55.50	+3.20	1	1837
11:52:29	55.30	55.40	55.40	+3.10	1	1836
11:51:49	55.20	55.30	55.30	+3.00	1	1835
11:51:43	55.10	55.20	55.20	+2.90	2	1834
11:51:43	55.10	55.20	55.20	+2.90	2	1832
11:51:41	55.10	55.20	55.10	+2.80	5	1830
11:51:31	55.20	55.30	55.20	+2.90	1	1825
11:51:20	55.20	55.30	55.20	+2.90	1	1824
11:49:12	55.10	55.20	55.10	+2.80	1	1823
11:49:11	55.10	55.20	55.10	+2.80	1	1822
11:48:51	55.10	55.20	55.10	+2.80	1	1821
11:48:44	55.10	55.20	55.10	+2.80	1	1820
11:48:35	55.10	55.20	55.10	+2.80	1	1819
11:48:32	55.10	55.20	55.20	+2.90	1	1818
11:48:21	55.20	55.30	55.20	+2.90	1	1817
11:48:10	55.20	55.30	55.20	+2.90	1	1816
11:48:03	55.20	55.30	55.20	+2.90	2	1815
11:48:02	55.20	55.30	55.20	+2.90	1	1813
11:48:00	55.20	55.30	55.30	+3.00	2	1812
11:47:37	55.30	55.50	55.30	+3.00	2	1810
11:47:24	55.40	55.70	55.40	+3.10	1	1808
11:47:22	55.40	55.70	55.40	+3.10	1	1807
11:47:14	55.40	55.70	55.40	+3.10	2	1806
11:46:46	55.50	55.70	55.50	+3.20	1	1804
11:45:49	55.70	55.90	55.70	+3.40	1	1803
11:45:49	55.70	55.90	55.70	+3.40	17	1802
11:45:49	55.70	55.90	55.70	+3.40	17	1785
11:45:39	55.80	56.00	55.80	+3.50	2	1768
11:45:31	55.80	55.90	55.90	+3.60	1	1766
11:45:23	55.70	55.90	55.90	+3.60	3	1765
11:45:16	55.70	55.80	55.80	+3.50	1	1762
11:45:03	55.70	55.80	55.80	+3.50	1	1761
11:44:58	55.80	55.90	55.80	+3.50	8	1760
11:44:07	55.80	55.90	55.90	+3.60	1	1752
11:43:39	55.80	55.90	55.90	+3.60	1	1751
11:43:34	55.80	55.90	55.90	+3.60	1	1750
11:43:02	55.80	55.90	55.90	+3.60	1	1749
11:42:48	55.70	56.00	56.00	+3.70	2	1748
11:42:47	55.80	56.00	55.80	+3.50	1	1746
11:41:56	55.90	56.10	56.10	+3.80	1	1745
11:41:55	56.10	56.20	56.10	+3.80	4	1744
11:41:48	56.10	56.20	56.20	+3.90	1	1740
11:41:21	55.80	56.10	56.20	+3.90	4	1739
11:41:21	55.80	56.10	56.10	+3.80	1	1735
11:41:21	56.10	56.20	56.10	+3.80	1	1734
11:41:21	55.80	56.10	56.10	+3.80	3	1733
11:41:06	55.90	56.10	55.80	+3.50	2	1730
11:41:06	55.90	56.10	55.90	+3.60	1	1728
11:41:05	56.00	56.20	56.00	+3.70	3	1727
11:41:03	56.00	56.10	56.10	+3.80	1	1724
11:41:03	56.10	56.20	56.10	+3.80	1	1723
11:40:52	56.20	56.30	56.20	+3.90	1	1722
11:40:44	56.20	56.30	56.20	+3.90	1	1721
11:40:37	56.30	56.40	56.30	+4.00	5	1720
11:40:32	56.20	56.30	56.30	+4.00	1	1715
11:40:32	56.20	56.30	56.30	+4.00	2	1714
11:40:31	56.20	56.30	56.30	+4.00	1	1712
11:40:28	56.20	56.30	56.30	+4.00	1	1711
11:40:26	56.20	56.30	56.30	+4.00	1	1710
11:40:22	56.20	56.30	56.30	+4.00	1	1709
11:40:10	56.10	56.20	56.20	+3.90	2	1708
11:40:09	56.00	56.10	56.10	+3.80	1	1706
11:40:09	55.90	56.00	56.00	+3.70	27	1705
11:40:04	55.90	56.00	56.00	+3.70	2	1678
11:40:04	55.80	56.00	56.00	+3.70	5	1676
11:40:00	55.80	56.00	55.80	+3.50	1	1671
11:39:58	55.80	55.90	55.90	+3.60	12	1670
11:39:51	55.60	55.80	55.80	+3.50	5	1658
11:39:51	55.60	55.70	55.70	+3.40	1	1653
11:39:34	55.60	55.70	55.70	+3.40	1	1652
11:39:32	55.60	55.70	55.70	+3.40	1	1651
11:39:32	55.60	55.70	55.70	+3.40	1	1650
11:39:32	55.60	55.70	55.60	+3.30	1	1649
11:39:32	55.30	55.60	55.60	+3.30	1	1648
11:39:24	55.40	55.60	55.40	+3.10	2	1647
11:39:21	55.50	55.70	55.50	+3.20	5	1645
11:39:15	55.60	55.70	55.60	+3.30	1	1640
11:39:12	55.60	55.70	55.60	+3.30	1	1639
11:38:56	55.50	55.60	55.60	+3.30	1	1638
11:38:53	55.60	55.70	55.60	+3.30	1	1637
11:38:33	55.60	55.70	55.60	+3.30	1	1636
11:38:20	55.60	55.70	55.70	+3.40	1	1635
11:37:37	55.70	55.80	55.70	+3.40	1	1634
11:37:20	55.70	55.80	55.80	+3.50	1	1633
11:37:15	55.80	55.90	55.80	+3.50	1	1632
11:37:03	55.80	55.90	55.80	+3.50	1	1631
11:36:56	55.80	55.90	55.80	+3.50	1	1630
11:36:50	55.70	55.80	55.80	+3.50	1	1629
11:36:48	55.70	55.80	55.80	+3.50	1	1628
11:36:35	55.70	55.80	55.80	+3.50	1	1627
11:36:32	55.60	55.70	55.70	+3.40	6	1626
11:36:32	55.60	55.70	55.70	+3.40	2	1620
11:36:32	55.70	55.90	55.70	+3.40	2	1618
11:36:31	55.70	55.80	55.80	+3.50	12	1616
11:36:30	55.60	55.80	55.80	+3.50	5	1604
11:36:29	55.60	55.70	55.80	+3.50	1	1599
11:36:29	55.60	55.70	55.70	+3.40	1	1598
11:36:28	55.60	55.70	55.70	+3.40	1	1597
11:36:17	55.50	55.60	55.60	+3.30	6	1596
11:36:16	55.40	55.50	55.50	+3.20	1	1590
11:36:08	55.40	55.50	55.50	+3.20	12	1589
11:36:08	55.30	55.50	55.50	+3.20	10	1577
11:36:03	55.40	55.50	55.40	+3.10	1	1567
11:36:00	55.30	55.40	55.40	+3.10	1	1566
11:35:59	55.30	55.40	55.50	+3.20	9	1565
11:35:59	55.30	55.40	55.40	+3.10	1	1556
11:35:52	55.40	55.50	55.40	+3.10	1	1555
11:35:44	55.30	55.50	55.30	+3.00	1	1554
11:35:37	55.30	55.40	55.40	+3.10	2	1553
11:35:34	55.40	55.50	55.40	+3.10	1	1551
11:35:33	55.40	55.50	55.40	+3.10	1	1550
11:35:29	55.40	55.50	55.40	+3.10	1	1549
11:35:27	55.30	55.40	55.40	+3.10	1	1548
11:35:19	55.30	55.40	55.40	+3.10	5	1547
11:35:09	55.30	55.40	55.40	+3.10	1	1542
11:34:50	55.40	55.50	55.40	+3.10	1	1541
11:34:50	55.40	55.50	55.40	+3.10	4	1540
11:34:24	55.40	55.50	55.50	+3.20	1	1536
11:34:24	55.40	55.50	55.50	+3.20	1	1535
11:34:08	55.50	55.60	55.50	+3.20	1	1534
11:34:00	55.50	55.60	55.50	+3.20	1	1533
11:33:56	55.50	55.60	55.50	+3.20	6	1532
11:33:34	55.50	55.60	55.60	+3.30	1	1526
11:33:31	55.50	55.60	55.60	+3.30	4	1525
11:33:20	55.50	55.60	55.60	+3.30	1	1521
11:33:00	55.60	55.70	55.60	+3.30	1	1520
11:32:57	55.60	55.70	55.60	+3.30	3	1519
11:32:46	55.50	55.60	55.60	+3.30	2	1516
11:32:45	55.60	55.70	55.60	+3.30	1	1514
11:32:44	55.60	55.70	55.60	+3.30	1	1513
11:32:39	55.60	55.70	55.60	+3.30	1	1512
11:32:29	55.60	55.80	55.60	+3.30	1	1511
11:32:27	55.70	55.80	55.70	+3.40	1	1510
11:32:11	55.70	55.80	55.70	+3.40	1	1509
11:32:07	55.70	55.80	55.80	+3.50	1	1508
11:32:03	55.60	55.80	55.60	+3.30	1	1507
11:31:55	55.60	55.80	55.80	+3.50	3	1506
11:31:55	55.60	55.80	55.80	+3.50	1	1503
11:31:50	55.80	56.00	55.80	+3.50	4	1502
11:31:46	55.90	56.00	55.90	+3.60	1	1498
11:31:46	55.90	56.00	55.90	+3.60	1	1497
11:31:46	55.60	55.80	55.90	+3.60	5	1496
11:31:46	55.60	55.80	55.80	+3.50	3	1491
11:31:43	55.60	55.80	55.80	+3.50	1	1488
11:31:40	55.60	55.80	55.80	+3.50	2	1487
11:31:30	55.60	55.80	55.80	+3.50	4	1485
11:31:26	55.60	55.80	55.60	+3.30	1	1481
11:31:21	55.40	55.50	55.80	+3.50	14	1480
11:31:21	55.40	55.50	55.70	+3.40	3	1466
11:31:21	55.40	55.50	55.60	+3.30	1	1463
11:31:21	55.40	55.50	55.50	+3.20	2	1462
11:31:19	55.50	55.60	55.50	+3.20	2	1460
11:31:19	55.50	55.70	55.50	+3.20	3	1458
11:31:18	55.60	55.70	55.60	+3.30	1	1455
11:31:16	55.60	55.70	55.70	+3.40	1	1454
11:31:11	55.50	55.70	55.70	+3.40	1	1453
11:31:11	55.50	55.60	55.60	+3.30	3	1452
11:31:11	55.50	55.60	55.60	+3.30	3	1449
11:31:05	55.50	55.60	55.50	+3.20	1	1446
11:31:03	55.40	55.50	55.50	+3.20	3	1445
11:30:56	55.50	55.60	55.50	+3.20	3	1442
11:30:52	55.50	55.60	55.50	+3.20	1	1439
11:30:51	55.40	55.50	55.50	+3.20	17	1438
11:30:51	55.40	55.50	55.50	+3.20	2	1421
11:30:51	55.40	55.50	55.50	+3.20	5	1419
11:30:49	55.40	55.50	55.40	+3.10	1	1414
11:30:48	55.40	55.50	55.50	+3.20	1	1413
11:30:48	55.40	55.50	55.50	+3.20	1	1412
11:30:48	55.40	55.50	55.50	+3.20	3	1411
11:30:46	55.40	55.50	55.50	+3.20	1	1408
11:30:45	55.40	55.50	55.40	+3.10	1	1407
11:30:44	55.40	55.50	55.50	+3.20	2	1406
11:30:42	55.40	55.50	55.50	+3.20	1	1404
11:30:38	55.30	55.40	55.50	+3.20	5	1403
11:30:38	55.30	55.40	55.40	+3.10	5	1398
11:30:28	55.20	55.40	55.40	+3.10	4	1393
11:30:23	55.10	55.30	55.30	+3.00	2	1389
11:30:19	55.10	55.30	55.30	+3.00	1	1387
11:30:16	55.00	55.30	55.00	+2.70	1	1386
11:30:16	54.80	55.00	55.30	+3.00	1	1385
11:30:16	54.80	55.00	55.20	+2.90	5	1384
11:30:16	54.80	55.00	55.10	+2.80	1	1379
11:30:16	54.80	55.00	55.00	+2.70	2	1378
11:30:12	54.80	55.00	55.00	+2.70	2	1376
11:29:59	54.80	55.00	55.00	+2.70	1	1374
11:29:58	54.70	55.00	55.00	+2.70	1	1373
11:29:48	54.30	55.00	55.00	+2.70	1	1372
11:29:39	54.70	55.00	54.70	+2.40	1	1371
11:29:39	54.90	55.10	54.00	+1.70	3	1370
11:29:39	54.90	55.10	54.10	+1.80	6	1367
11:29:39	54.90	55.10	54.20	+1.90	1	1361
11:29:39	54.90	55.10	54.50	+2.20	3	1360
11:29:39	54.90	55.10	54.60	+2.30	6	1357
11:29:39	54.90	55.10	54.70	+2.40	1	1351
11:29:39	54.90	55.10	54.80	+2.50	2	1350
11:29:39	54.90	55.10	54.90	+2.60	8	1348
11:29:39	54.90	55.00	55.00	+2.70	2	1340
11:29:17	55.00	55.20	55.00	+2.70	2	1338
11:29:17	55.00	55.20	55.00	+2.70	10	1336
11:28:53	55.30	55.40	55.30	+3.00	4	1326
11:28:53	55.30	55.40	55.30	+3.00	10	1322
11:28:51	55.30	55.40	55.30	+3.00	1	1312
11:28:47	55.20	55.30	55.30	+3.00	6	1311
11:28:45	55.20	55.30	55.30	+3.00	1	1305
11:28:38	55.10	55.40	55.10	+2.80	2	1304
11:28:38	55.10	55.30	55.40	+3.10	1	1302
11:28:38	55.10	55.30	55.30	+3.00	2	1301
11:28:34	55.10	55.30	55.30	+3.00	4	1299
11:28:34	55.10	55.20	55.20	+2.90	2	1295
11:28:34	55.00	55.20	55.20	+2.90	5	1293
11:28:32	54.90	55.10	55.10	+2.80	4	1288
11:28:31	54.80	55.00	55.00	+2.70	2	1284
11:28:31	54.80	55.00	55.00	+2.70	17	1282
11:28:31	54.80	55.00	55.00	+2.70	17	1265
11:28:31	54.80	55.00	55.00	+2.70	17	1248
11:28:31	54.80	55.00	55.00	+2.70	17	1231
11:28:31	54.80	55.00	55.00	+2.70	17	1214
11:28:31	54.80	55.00	55.00	+2.70	33	1197
11:28:31	54.80	55.00	55.00	+2.70	1	1164
11:28:31	54.80	55.00	55.00	+2.70	17	1163
11:28:25	54.60	54.70	54.90	+2.60	21	1146
11:28:25	54.60	54.70	54.80	+2.50	8	1125
11:28:25	54.60	54.70	54.70	+2.40	1	1117
11:27:12	54.60	54.70	54.70	+2.40	1	1116
11:26:24	54.70	54.80	54.70	+2.40	1	1115
11:26:24	54.70	54.80	54.70	+2.40	2	1114
11:26:19	54.70	54.80	54.70	+2.40	1	1112
11:26:18	54.70	54.80	54.70	+2.40	1	1111
11:26:02	54.60	54.80	54.60	+2.30	1	1110
11:26:02	54.60	54.80	54.80	+2.50	1	1109
11:25:59	54.70	54.80	54.70	+2.40	1	1108
11:25:56	54.70	54.80	54.80	+2.50	1	1107
11:25:50	54.70	54.80	54.80	+2.50	2	1106
11:25:50	54.70	54.80	54.80	+2.50	10	1104
11:25:46	54.70	54.80	54.70	+2.40	1	1094
11:25:45	54.60	54.80	54.80	+2.50	2	1093
11:25:43	54.60	54.80	54.80	+2.50	1	1091
11:25:28	54.50	54.70	54.70	+2.40	5	1090
11:24:47	54.50	54.80	54.80	+2.50	1	1085
11:24:35	54.40	54.70	54.80	+2.50	2	1084
11:24:35	54.40	54.70	54.70	+2.40	1	1082
11:24:35	54.30	54.70	54.80	+2.50	18	1081
11:24:35	54.30	54.70	54.70	+2.40	3	1063
11:24:33	54.30	54.60	54.60	+2.30	1	1060
11:24:31	54.60	54.70	54.60	+2.30	1	1059
11:24:31	54.60	54.70	54.60	+2.30	16	1058
11:24:30	54.70	54.80	54.70	+2.40	16	1042
11:24:30	54.70	54.80	54.70	+2.40	2	1026
11:24:30	54.70	54.80	54.70	+2.40	2	1024
11:24:26	54.60	54.70	54.70	+2.40	2	1022
11:24:21	54.60	54.70	54.70	+2.40	2	1020
11:24:19	54.60	54.70	54.70	+2.40	2	1018
11:24:15	54.60	54.70	54.70	+2.40	1	1016
11:24:15	54.60	54.70	54.70	+2.40	1	1015
11:24:07	54.60	54.70	54.60	+2.30	2	1014
11:24:05	54.50	54.60	54.60	+2.30	1	1012
11:23:59	54.50	54.60	54.60	+2.30	1	1011
11:23:58	54.50	54.60	54.60	+2.30	1	1010
11:23:57	54.50	54.60	54.60	+2.30	1	1009
11:23:57	54.50	54.60	54.60	+2.30	1	1008
11:23:51	54.50	54.60	54.60	+2.30	1	1007
11:23:51	54.50	54.60	54.60	+2.30	20	1006
11:23:50	54.50	54.60	54.60	+2.30	1	986
11:23:50	54.50	54.60	54.60	+2.30	1	985
11:23:31	54.30	54.50	54.50	+2.20	4	984
11:23:29	54.30	54.50	54.30	+2.00	1	980
11:23:27	54.30	54.50	54.50	+2.20	2	979
11:23:03	54.20	54.50	54.50	+2.20	2	977
11:22:50	54.10	54.30	54.30	+2.00	12	975
11:22:32	54.10	54.30	54.30	+2.00	3	963
11:21:44	54.10	54.30	54.30	+2.00	1	960
11:21:08	54.10	54.20	54.20	+1.90	3	959
11:16:44	54.10	54.20	54.20	+1.90	5	956
11:16:42	54.10	54.20	54.20	+1.90	2	951
11:16:20	54.10	54.20	54.20	+1.90	1	949
11:15:14	54.20	54.30	54.20	+1.90	1	948
11:14:51	54.20	54.30	54.20	+1.90	1	947
11:14:42	54.20	54.30	54.20	+1.90	1	946
11:14:03	54.10	54.20	54.20	+1.90	1	945
11:13:51	54.10	54.20	54.20	+1.90	2	944
11:13:51	54.10	54.20	54.20	+1.90	1	942
11:13:22	54.20	54.30	54.20	+1.90	3	941
11:12:24	54.20	54.40	54.20	+1.90	1	938
11:11:35	54.20	54.40	54.20	+1.90	2	937
11:10:54	54.20	54.40	54.20	+1.90	1	935
11:10:07	54.20	54.40	54.20	+1.90	2	934
11:09:44	54.40	54.50	54.40	+2.10	1	932
11:09:36	54.50	54.60	54.50	+2.20	1	931
11:09:18	54.40	54.60	54.60	+2.30	1	930
11:09:03	54.50	54.60	54.60	+2.30	2	929
11:09:03	54.50	54.60	54.60	+2.30	1	927
11:09:00	54.30	54.50	54.50	+2.20	14	926
11:09:00	54.30	54.50	54.50	+2.20	17	912
11:09:00	54.20	54.30	54.30	+2.00	1	895
11:08:59	54.20	54.40	54.40	+2.10	20	894
11:08:59	54.10	54.30	54.30	+2.00	10	874
11:08:59	54.10	54.20	54.20	+1.90	1	864
11:08:41	54.10	54.20	54.20	+1.90	2	863
11:08:11	54.10	54.20	54.20	+1.90	1	861
11:08:11	54.10	54.20	54.20	+1.90	2	860
11:07:34	54.10	54.20	54.20	+1.90	1	858
11:07:13	54.20	54.30	54.20	+1.90	2	857
11:06:57	54.10	54.20	54.20	+1.90	2	855
11:06:57	54.10	54.20	54.20	+1.90	10	853
11:06:47	54.10	54.20	54.20	+1.90	1	843
11:06:11	54.00	54.20	54.20	+1.90	1	842
11:06:09	54.00	54.10	54.10	+1.80	1	841
11:06:08	53.90	54.10	54.10	+1.80	1	840
11:05:58	53.80	54.00	54.00	+1.70	16	839
11:05:58	53.80	53.90	53.90	+1.60	4	823
11:04:35	53.70	53.80	53.80	+1.50	2	819
11:02:35	53.60	53.70	53.70	+1.40	3	817
11:02:35	53.60	53.70	53.70	+1.40	1	814
11:02:16	53.70	53.80	53.70	+1.40	1	813
11:01:47	53.70	53.80	53.70	+1.40	1	812
11:01:09	53.70	53.80	53.70	+1.40	1	811
11:00:02	53.60	53.70	53.70	+1.40	1	810
10:52:28	53.60	53.70	53.70	+1.40	1	809
10:49:22	53.60	53.70	53.60	+1.30	2	808
10:49:18	53.60	53.70	53.60	+1.30	1	806
10:49:13	53.60	53.70	53.60	+1.30	1	805
10:47:57	53.60	53.80	53.60	+1.30	1	804
10:45:13	53.60	53.70	53.70	+1.40	1	803
10:42:49	53.60	53.70	53.70	+1.40	1	802
10:40:59	53.60	53.70	53.70	+1.40	2	801
10:35:25	53.70	53.80	53.70	+1.40	1	799
10:35:25	53.70	53.80	53.70	+1.40	1	798
10:33:19	53.70	53.80	53.70	+1.40	5	797
10:33:19	53.70	53.80	53.70	+1.40	1	792
10:32:39	53.70	53.80	53.70	+1.40	1	791
10:32:08	53.70	53.80	53.80	+1.50	1	790
10:27:24	53.80	53.90	53.80	+1.50	1	789
10:25:40	53.80	53.90	53.90	+1.60	1	788
10:25:24	53.90	54.00	53.90	+1.60	1	787
10:23:09	53.70	54.00	54.00	+1.70	1	786
10:22:20	53.90	54.00	54.00	+1.70	5	785
10:22:20	53.90	54.00	54.00	+1.70	1	780
10:22:13	53.90	54.00	54.00	+1.70	1	779
10:22:10	53.90	54.00	54.00	+1.70	5	778
10:21:04	53.90	54.00	54.00	+1.70	8	773
10:20:44	53.80	53.90	53.90	+1.60	1	765
10:20:44	53.70	53.90	53.90	+1.60	16	764
10:20:44	53.70	53.80	53.80	+1.50	1	748
10:17:47	53.80	53.90	53.80	+1.50	5	747
10:17:21	53.80	53.90	53.80	+1.50	1	742
10:15:47	53.90	54.00	53.90	+1.60	1	741
10:13:45	53.90	54.00	53.90	+1.60	1	740
10:12:57	53.90	54.00	53.90	+1.60	1	739
10:12:42	53.90	54.10	53.90	+1.60	1	738
10:12:41	53.80	54.00	54.00	+1.70	5	737
10:12:41	53.80	54.00	54.00	+1.70	10	732
10:12:35	53.80	54.00	53.80	+1.50	1	722
10:10:20	53.80	54.00	54.00	+1.70	8	721
10:10:20	53.70	53.90	54.00	+1.70	8	713
10:10:20	53.70	53.90	53.90	+1.60	12	705
10:08:32	53.70	53.90	53.70	+1.40	1	693
10:08:13	53.70	53.90	53.70	+1.40	1	692
10:06:12	53.60	53.70	53.70	+1.40	1	691
10:03:45	53.60	53.70	53.60	+1.30	1	690
10:00:39	53.50	53.60	53.60	+1.30	2	689
10:00:25	53.50	53.60	53.60	+1.30	1	687
09:58:28	53.50	53.60	53.60	+1.30	1	686
09:58:27	53.50	53.60	53.50	+1.20	1	685
09:58:08	53.50	53.60	53.50	+1.20	1	684
09:56:27	53.40	53.60	53.40	+1.10	1	683
09:55:28	53.30	53.40	53.40	+1.10	2	682
09:55:28	53.30	53.40	53.40	+1.10	1	680
09:55:24	53.20	53.30	53.30	+1.00	5	679
09:54:51	53.20	53.30	53.20	+0.90	1	674
09:54:39	53.20	53.30	53.20	+0.90	1	673
09:54:29	53.20	53.40	53.20	+0.90	1	672
09:54:21	53.30	53.40	53.30	+1.00	1	671
09:54:21	53.30	53.40	53.30	+1.00	7	670
09:53:59	53.40	53.50	53.40	+1.10	4	663
09:53:37	53.50	53.60	53.50	+1.20	1	659
09:53:32	53.50	53.60	53.50	+1.20	7	658
09:53:00	53.50	53.60	53.60	+1.30	1	651
09:52:33	53.60	53.70	53.60	+1.30	2	650
09:52:27	53.60	53.70	53.60	+1.30	1	648
09:51:32	53.50	53.60	53.60	+1.30	3	647
09:51:25	53.60	53.80	53.60	+1.30	1	644
09:51:25	53.60	53.80	53.60	+1.30	1	643
09:51:25	53.60	53.80	53.60	+1.30	2	642
09:51:20	53.70	53.80	53.70	+1.40	5	640
09:51:20	53.80	53.90	53.80	+1.50	3	635
09:49:18	53.90	54.00	53.90	+1.60	1	632
09:49:00	53.80	54.00	54.00	+1.70	2	631
09:48:27	53.80	53.90	53.90	+1.60	1	629
09:47:57	53.70	53.80	53.80	+1.50	4	628
09:47:43	53.60	53.70	53.70	+1.40	5	624
09:47:20	53.60	53.70	53.60	+1.30	1	619
09:47:11	53.50	53.60	53.60	+1.30	1	618
09:46:43	53.50	53.60	53.60	+1.30	2	617
09:46:00	53.50	53.60	53.60	+1.30	8	615
09:45:52	53.50	53.60	53.50	+1.20	1	607
09:45:34	53.50	53.60	53.50	+1.20	1	606
09:45:19	53.50	53.60	53.50	+1.20	1	605
09:45:16	53.50	53.60	53.60	+1.30	1	604
09:44:44	53.60	53.70	53.60	+1.30	7	603
09:43:47	53.60	53.70	53.60	+1.30	1	596
09:43:34	53.60	53.70	53.60	+1.30	5	595
09:43:21	53.60	53.70	53.60	+1.30	1	590
09:43:12	53.60	53.70	53.60	+1.30	1	589
09:42:31	53.60	53.70	53.70	+1.40	1	588
09:42:19	53.70	53.80	53.70	+1.40	3	587
09:41:37	53.80	53.90	53.80	+1.50	1	584
09:41:31	53.80	53.90	53.90	+1.60	1	583
09:38:37	53.80	53.90	54.00	+1.70	1	582
09:38:37	53.80	53.90	53.90	+1.60	1	581
09:38:17	53.80	54.00	53.80	+1.50	5	580
09:38:07	53.80	54.10	53.80	+1.50	1	575
09:37:58	53.80	54.00	54.00	+1.70	1	574
09:37:42	53.70	54.00	54.00	+1.70	1	573
09:37:36	53.70	54.00	54.00	+1.70	1	572
09:37:21	53.70	53.80	53.80	+1.50	1	571
09:37:15	53.70	54.00	53.70	+1.40	1	570
09:37:15	53.80	53.90	53.80	+1.50	1	569
09:37:12	53.80	53.90	53.90	+1.60	1	568
09:37:11	53.90	54.00	53.90	+1.60	3	567
09:37:11	53.90	54.00	53.90	+1.60	12	564
09:36:53	53.90	54.00	54.00	+1.70	1	552
09:36:38	53.90	54.00	54.00	+1.70	1	551
09:34:13	54.00	54.10	54.00	+1.70	1	550
09:33:39	54.00	54.10	54.00	+1.70	1	549
09:32:12	53.90	54.00	54.00	+1.70	1	548
09:32:10	54.00	54.30	54.00	+1.70	6	547
09:32:10	54.00	54.20	54.20	+1.90	2	541
09:32:10	54.00	54.20	54.00	+1.70	4	539
09:31:26	54.00	54.20	54.00	+1.70	2	535
09:31:22	54.00	54.10	54.10	+1.80	1	533
09:31:15	54.00	54.10	54.00	+1.70	1	532
09:30:12	53.90	54.00	54.00	+1.70	3	531
09:29:59	53.90	54.00	54.00	+1.70	2	528
09:29:36	53.80	54.00	54.00	+1.70	1	526
09:29:35	54.00	54.10	54.00	+1.70	1	525
09:29:35	54.00	54.10	54.00	+1.70	3	524
09:29:28	54.00	54.10	54.00	+1.70	3	521
09:28:57	54.00	54.10	54.00	+1.70	1	518
09:28:16	54.00	54.10	54.00	+1.70	1	517
09:28:02	54.10	54.20	54.10	+1.80	1	516
09:28:02	54.10	54.20	54.10	+1.80	2	515
09:27:49	54.10	54.20	54.10	+1.80	1	513
09:27:37	54.10	54.20	54.20	+1.90	1	512
09:27:19	54.10	54.20	54.20	+1.90	1	511
09:27:01	54.10	54.20	54.20	+1.90	1	510
09:26:57	54.20	54.30	54.20	+1.90	2	509
09:26:54	54.20	54.30	54.20	+1.90	1	507
09:26:47	54.20	54.30	54.20	+1.90	1	506
09:26:39	54.20	54.30	54.20	+1.90	1	505
09:26:38	54.20	54.30	54.20	+1.90	3	504
09:26:34	54.20	54.30	54.20	+1.90	1	501
09:26:04	54.30	54.40	54.30	+2.00	4	500
09:25:53	54.40	54.60	54.40	+2.10	7	496
09:25:50	54.50	54.60	54.50	+2.20	1	489
09:25:50	54.50	54.60	54.50	+2.20	4	488
09:25:50	54.50	54.60	54.50	+2.20	1	484
09:25:46	54.50	54.60	54.60	+2.30	1	483
09:25:35	54.50	54.60	54.60	+2.30	3	482
09:25:29	54.50	54.60	54.50	+2.20	2	479
09:25:29	54.40	54.50	54.50	+2.20	7	477
09:25:29	54.40	54.50	54.50	+2.20	2	470
09:25:29	54.40	54.50	54.50	+2.20	5	468
09:25:29	54.40	54.50	54.50	+2.20	3	463
09:25:23	54.40	54.50	54.50	+2.20	4	460
09:25:22	54.40	54.50	54.50	+2.20	1	456
09:25:19	54.40	54.50	54.50	+2.20	1	455
09:25:16	54.40	54.50	54.50	+2.20	3	454
09:25:16	54.40	54.50	54.50	+2.20	2	451
09:25:15	54.40	54.50	54.40	+2.10	1	449
09:25:09	54.40	54.50	54.40	+2.10	1	448
09:25:06	54.40	54.50	54.40	+2.10	1	447
09:24:58	54.40	54.50	54.50	+2.20	1	446
09:24:56	54.40	54.50	54.50	+2.20	4	445
09:24:53	54.30	54.40	54.40	+2.10	8	441
09:24:51	54.30	54.40	54.40	+2.10	1	433
09:24:50	54.30	54.40	54.40	+2.10	1	432
09:24:38	54.20	54.30	54.30	+2.00	11	431
09:24:38	54.20	54.30	54.30	+2.00	2	420
09:24:38	54.20	54.30	54.30	+2.00	10	418
09:24:14	54.10	54.20	54.20	+1.90	1	408
09:24:11	54.00	54.20	54.20	+1.90	15	407
09:24:11	54.00	54.10	54.10	+1.80	2	392
09:24:11	54.00	54.10	54.10	+1.80	2	390
09:23:47	53.90	54.00	54.00	+1.70	12	388
09:23:32	53.80	53.90	53.90	+1.60	2	376
09:20:58	53.80	53.90	53.90	+1.60	1	374
09:20:31	53.90	54.00	53.90	+1.60	1	373
09:20:24	53.90	54.00	53.90	+1.60	1	372
09:19:44	53.90	54.00	53.90	+1.60	1	371
09:19:37	53.90	54.00	53.90	+1.60	1	370
09:19:21	53.80	53.90	53.90	+1.60	3	369
09:19:12	53.70	53.80	53.80	+1.50	1	366
09:19:09	53.70	53.80	53.80	+1.50	1	365
09:19:07	53.60	53.80	53.80	+1.50	2	364
09:19:06	53.70	53.80	53.70	+1.40	1	362
09:18:57	53.80	53.90	53.80	+1.50	1	361
09:18:37	53.70	53.80	53.80	+1.50	2	360
09:18:33	53.60	53.80	53.60	+1.30	1	358
09:18:07	53.80	53.90	53.80	+1.50	1	357
09:18:07	53.80	53.90	53.80	+1.50	1	356
09:18:07	53.80	53.90	53.80	+1.50	1	355
09:18:01	53.80	53.90	53.80	+1.50	2	354
09:17:52	53.80	53.90	53.80	+1.50	1	352
09:17:26	53.80	53.90	53.90	+1.60	1	351
09:16:48	54.00	54.10	54.00	+1.70	1	350
09:16:40	54.00	54.10	54.00	+1.70	1	349
09:16:24	54.00	54.10	54.00	+1.70	1	348
09:16:01	53.80	54.00	54.00	+1.70	1	347
09:15:50	54.00	54.10	54.00	+1.70	1	346
09:15:33	54.00	54.10	54.00	+1.70	1	345
09:15:22	54.10	54.20	54.10	+1.80	1	344
09:15:22	54.10	54.20	54.10	+1.80	2	343
09:15:19	54.10	54.20	54.10	+1.80	1	341
09:14:56	54.10	54.20	54.20	+1.90	1	340
09:14:47	54.20	54.30	54.20	+1.90	3	339
09:14:46	54.20	54.30	54.30	+2.00	1	336
09:14:37	54.10	54.20	54.20	+1.90	1	335
09:14:33	54.10	54.30	54.10	+1.80	1	334
09:14:28	54.10	54.20	54.20	+1.90	2	333
09:14:28	54.10	54.20	54.20	+1.90	1	331
09:14:20	54.10	54.20	54.10	+1.80	1	330
09:14:07	54.10	54.20	54.10	+1.80	1	329
09:13:59	54.10	54.20	54.10	+1.80	1	328
09:13:47	54.10	54.30	54.30	+2.00	4	327
09:13:43	54.20	54.30	54.20	+1.90	2	323
09:13:42	54.10	54.20	54.20	+1.90	6	321
09:13:42	54.10	54.20	54.20	+1.90	10	315
09:13:36	54.10	54.20	54.10	+1.80	1	305
09:12:45	54.20	54.30	54.20	+1.90	1	304
09:12:45	54.20	54.30	54.20	+1.90	4	303
09:12:45	53.80	54.10	54.20	+1.90	4	299
09:12:45	53.80	54.10	54.10	+1.80	1	295
09:12:44	53.90	54.10	54.10	+1.80	1	294
09:12:44	54.10	54.20	54.10	+1.80	1	293
09:12:21	54.10	54.20	54.20	+1.90	2	292
09:12:20	54.10	54.20	54.10	+1.80	1	290
09:12:20	54.10	54.20	54.20	+1.90	3	289
09:12:17	54.10	54.20	54.20	+1.90	1	286
09:12:08	54.10	54.20	54.20	+1.90	1	285
09:11:59	54.00	54.10	54.10	+1.80	12	284
09:11:59	53.90	54.00	54.00	+1.70	3	272
09:11:59	53.80	54.00	54.00	+1.70	5	269
09:11:56	53.80	54.00	54.00	+1.70	1	264
09:11:56	53.80	53.90	53.90	+1.60	2	263
09:11:50	53.50	53.80	53.80	+1.50	2	261
09:11:26	53.50	53.80	53.80	+1.50	2	259
09:11:23	53.70	53.80	53.70	+1.40	1	257
09:10:58	53.50	53.70	53.70	+1.40	8	256
09:10:51	53.60	53.70	53.60	+1.30	3	248
09:10:39	53.70	53.80	53.70	+1.40	2	245
09:10:38	53.80	53.90	53.80	+1.50	2	243
09:10:22	53.70	53.90	53.90	+1.60	2	241
09:10:19	53.70	53.80	53.80	+1.50	2	239
09:10:06	53.60	53.70	53.70	+1.40	2	237
09:10:04	53.70	53.80	53.70	+1.40	2	235
09:09:53	53.70	53.80	53.80	+1.50	1	233
09:09:50	53.70	53.80	53.70	+1.40	1	232
09:09:42	53.70	53.80	53.80	+1.50	1	231
09:09:37	53.60	53.70	53.70	+1.40	1	230
09:09:32	53.40	53.70	53.70	+1.40	1	229
09:09:20	53.30	53.50	53.50	+1.20	1	228
09:09:20	53.30	53.50	53.50	+1.20	1	227
09:09:02	53.30	53.50	53.30	+1.00	2	226
09:08:58	53.40	53.60	53.30	+1.00	9	224
09:08:58	53.40	53.60	53.40	+1.10	1	215
09:08:58	53.30	53.50	53.50	+1.20	1	214
09:08:56	53.50	53.60	53.50	+1.20	2	213
09:08:55	53.50	53.60	53.50	+1.20	1	211
09:08:45	53.60	53.70	53.60	+1.30	1	210
09:08:42	53.60	53.70	53.60	+1.30	1	209
09:08:37	53.60	53.70	53.70	+1.40	1	208
09:08:33	53.70	53.80	53.70	+1.40	1	207
09:08:33	53.70	53.80	53.70	+1.40	3	206
09:08:21	53.70	53.80	53.80	+1.50	1	203
09:08:18	53.70	53.80	53.70	+1.40	1	202
09:08:11	53.70	53.80	53.80	+1.50	1	201
09:08:09	53.70	53.80	53.80	+1.50	1	200
09:08:03	53.70	53.80	53.70	+1.40	2	199
09:07:58	53.70	53.80	53.80	+1.50	1	197
09:07:44	53.70	53.90	53.70	+1.40	1	196
09:07:41	53.70	53.90	53.90	+1.60	1	195
09:07:35	53.90	54.00	53.90	+1.60	1	194
09:07:35	53.90	54.00	53.90	+1.60	1	193
09:07:35	54.00	54.10	54.00	+1.70	1	192
09:07:35	54.00	54.10	54.00	+1.70	6	191
09:07:32	54.00	54.10	54.10	+1.80	1	185
09:07:25	54.00	54.10	54.10	+1.80	4	184
09:07:22	54.00	54.10	54.00	+1.70	1	180
09:07:20	54.00	54.10	54.10	+1.80	1	179
09:07:17	54.00	54.10	54.00	+1.70	2	178
09:07:12	54.00	54.10	54.10	+1.80	1	176
09:07:12	54.00	54.10	54.00	+1.70	4	175
09:07:04	54.00	54.10	54.10	+1.80	1	171
09:07:02	54.00	54.10	54.00	+1.70	1	170
09:07:00	54.00	54.10	54.10	+1.80	1	169
09:06:56	54.00	54.10	54.00	+1.70	1	168
09:06:48	54.00	54.10	54.10	+1.80	1	167
09:06:48	54.00	54.10	54.10	+1.80	1	166
09:06:48	54.00	54.20	54.00	+1.70	1	165
09:06:44	54.00	54.20	54.20	+1.90	1	164
09:06:39	54.00	54.30	54.00	+1.70	1	163
09:06:39	54.00	54.20	54.20	+1.90	2	162
09:06:38	54.00	54.30	54.30	+2.00	2	160
09:06:34	54.00	54.20	54.20	+1.90	2	158
09:06:31	54.00	54.20	54.00	+1.70	1	156
09:06:30	53.90	54.10	54.10	+1.80	2	155
09:06:26	54.20	54.30	54.20	+1.90	1	153
09:06:26	53.90	54.20	54.20	+1.90	1	152
09:06:26	53.90	54.00	54.00	+1.70	1	151
09:06:26	53.90	54.20	54.20	+1.90	3	150
09:06:23	53.90	54.00	54.00	+1.70	1	147
09:06:23	53.80	54.20	53.80	+1.50	1	146
09:06:15	53.90	54.30	53.90	+1.60	1	145
09:06:11	53.90	54.30	54.30	+2.00	3	144
09:06:07	53.80	54.30	53.80	+1.50	1	141
09:06:06	53.80	54.10	54.10	+1.80	11	140
09:06:05	53.70	54.00	54.00	+1.70	1	129
09:06:04	53.70	54.00	54.00	+1.70	2	128
09:06:01	53.70	54.10	53.70	+1.40	1	126
09:05:58	53.70	54.20	53.70	+1.40	1	125
09:05:53	53.60	54.20	53.60	+1.30	1	124
09:05:49	53.70	54.30	53.70	+1.40	1	123
09:05:48	53.50	54.00	54.00	+1.70	6	122
09:05:48	53.40	54.00	54.00	+1.70	1	116
09:05:46	53.40	54.00	54.00	+1.70	1	115
09:05:44	53.40	54.00	54.00	+1.70	1	114
09:05:42	53.30	53.60	54.00	+1.70	5	113
09:05:42	53.30	53.60	53.80	+1.50	4	108
09:05:42	53.30	53.60	53.60	+1.30	1	104
09:05:38	53.60	53.80	53.60	+1.30	1	103
09:05:38	53.60	53.70	53.70	+1.40	1	102
09:05:38	53.60	53.70	53.70	+1.40	3	101
09:05:34	53.30	53.60	53.60	+1.30	1	98
09:05:28	53.40	53.80	53.40	+1.10	1	97
09:05:28	53.30	53.70	53.70	+1.40	1	96
09:05:28	53.30	53.60	53.60	+1.30	5	95
09:05:28	53.20	53.30	53.30	+1.00	1	90
09:05:26	53.20	53.50	53.50	+1.20	1	89
09:05:26	53.30	53.60	53.30	+1.00	1	88
09:05:24	53.20	53.60	53.60	+1.30	2	87
09:05:10	53.20	53.70	53.20	+0.90	1	85
09:05:01	53.30	53.80	53.30	+1.00	1	84
09:04:48	53.30	53.70	53.70	+1.40	3	83
09:04:47	53.20	53.50	53.70	+1.40	13	80
09:04:47	53.20	53.50	53.60	+1.30	4	67
09:04:47	53.20	53.50	53.50	+1.20	3	63
09:04:37	53.30	53.60	53.30	+1.00	2	60
09:04:17	53.10	53.20	53.20	+0.90	1	58
09:04:17	53.40	53.60	53.20	+0.90	1	57
09:04:17	53.40	53.60	53.30	+1.00	1	56
09:04:17	53.40	53.60	53.40	+1.10	1	55
09:04:14	53.10	53.30	53.30	+1.00	3	54
09:04:14	53.10	53.30	53.50	+1.20	4	51
09:04:14	53.10	53.30	53.30	+1.00	3	47
09:04:08	53.10	53.30	53.30	+1.00	1	44
09:04:08	53.10	53.30	53.40	+1.10	1	43
09:04:08	53.10	53.30	53.30	+1.00	2	42
09:04:04	53.00	53.30	53.30	+1.00	4	40
09:04:04	53.10	53.30	53.30	+1.00	1	36
09:03:58	53.00	53.40	53.40	+1.10	1	35
09:03:54	53.10	53.30	53.30	+1.00	1	34
09:03:54	53.00	53.30	53.30	+1.00	1	33
09:03:45	52.90	53.30	53.30	+1.00	1	32
09:03:33	52.90	53.50	53.50	+1.20	1	31
09:03:32	52.90	53.10	53.10	+0.80	5	30
09:03:28	52.80	53.00	53.00	+0.70	2	25
09:03:28	52.80	53.00	53.00	+0.70	1	23
09:03:20	52.50	52.80	52.80	+0.50	1	22
09:03:15	52.40	52.70	52.70	+0.40	2	21
09:03:05	52.40	52.60	52.60	+0.30	1	19
09:02:34	52.30	52.50	52.50	+0.20	2	18
09:01:31	52.50	52.60	52.50	+0.20	1	16
09:01:13	52.30	52.50	52.50	+0.20	1	15
09:01:13	52.30	52.50	52.50	+0.20	3	14
09:01:10	52.30	52.50	52.50	+0.20	1	11
09:00:59	52.30	52.50	52.50	+0.20	1	10
09:00:34	52.30	52.60	52.30	0	1	9
09:00:25	52.30	52.50	52.30	0	2	8
09:00:11	--	--	52.30	0	6	6

　

其他人也逛...

GARMIN vivoactive 5 GPS 智慧腕錶

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

LANCOME蘭蔻超未來肌因賦活露 100ml

HITACHI日立 7公升舒適節電除濕機 RD-14FR

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

青森農協青連希望蘋果汁 (1Lx6入)

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

PChome 購物儲值6, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

AirPods 4 主動式降噪款

【ECOVACS 科沃斯】DEEBOT X5 PRO OMNI全域極淨AI仿生旗艦掃拖機器人(零纏繞/髒汙偵測/邊角清潔)

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

統一發票7-8月千萬獎5張未領全...

GUCCI撤櫃精品仍逆勢揚華泰名...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧友達衝刺智慧移動事業成立新公...
‧Google Cloud結盟AppWorks 培育...
‧立隆：沒有缺席AI伺服器明年營...

加密貨幣

比特幣BTC	96668.58	4,326.69	4.69%
以太幣ETH	3301.97	190.85	6.13%
瑞波幣XRP	1.12	0.02	1.64%
比特幣現金BCH	483.82	36.76	8.22%
萊特幣LTC	88.49	1.67	1.92%
卡達幣ADA	0.783090	0.04	5.87%
波場幣TRX	0.198806	0.00	-0.53%
恆星幣XLM	0.239740	0.01	3.33%

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。