最新[公告] 是方:本公司受邀參加元大證券舉辦之線上法人說明會熱門[公告] 睿騰能源:本公司115年度現金增資發行新股認股基準日暨相關作業事宜

更新報價

華　容 (5328) 電子零組件業上櫃

52.20 ▼-0.10 -0.19% 1.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	1,963	52.20	26	52.30	18	52.50	54.50	52.00	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	52.20	52.30	52.20	-0.10	5	1963
13:30:00	52.20	52.30	52.20	-0.10	89	1958
13:24:59	52.30	52.40	52.40	+0.10	1	1869
13:24:56	52.30	52.40	52.40	+0.10	1	1868
13:24:53	52.40	52.50	52.40	+0.10	2	1867
13:24:50	52.40	52.50	52.40	+0.10	1	1865
13:24:48	52.40	52.50	52.40	+0.10	1	1864
13:24:32	52.40	52.50	52.40	+0.10	1	1863
13:24:15	52.40	52.60	52.40	+0.10	1	1862
13:24:09	52.40	52.50	52.50	+0.20	1	1861
13:23:57	52.50	52.60	52.50	+0.20	5	1860
13:23:48	52.50	52.60	52.60	+0.30	1	1855
13:23:41	52.40	52.50	52.50	+0.20	2	1854
13:23:23	52.30	52.50	52.50	+0.20	2	1852
13:23:19	52.30	52.50	52.30	0	3	1850
13:23:19	52.30	52.40	52.40	+0.10	1	1847
13:22:57	52.30	52.40	52.40	+0.10	1	1846
13:22:51	52.30	52.40	52.40	+0.10	1	1845
13:22:48	52.30	52.40	52.30	0	1	1844
13:22:35	52.20	52.30	52.30	0	5	1843
13:22:29	52.30	52.40	52.30	0	1	1838
13:22:23	52.30	52.40	52.40	+0.10	1	1837
13:22:22	52.30	52.40	52.30	0	1	1836
13:22:20	52.30	52.40	52.30	0	5	1835
13:21:28	52.30	52.40	52.40	+0.10	1	1830
13:21:19	52.30	52.40	52.40	+0.10	1	1829
13:21:12	52.30	52.40	52.40	+0.10	1	1828
13:21:10	52.30	52.40	52.40	+0.10	1	1827
13:20:45	52.40	52.50	52.40	+0.10	5	1826
13:20:37	52.40	52.50	52.40	+0.10	1	1821
13:20:10	52.40	52.50	52.40	+0.10	2	1820
13:19:04	52.30	52.50	52.30	0	1	1818
13:19:03	52.50	52.60	52.50	+0.20	3	1817
13:19:01	52.50	52.60	52.50	+0.20	5	1814
13:18:41	52.60	52.70	52.60	+0.30	5	1809
13:18:41	52.60	52.70	52.60	+0.30	3	1804
13:18:41	52.50	52.60	52.60	+0.30	2	1801
13:18:13	52.60	52.70	52.60	+0.30	4	1799
13:18:13	52.50	52.60	52.60	+0.30	6	1795
13:17:14	52.60	52.70	52.60	+0.30	1	1789
13:17:10	52.60	52.70	52.60	+0.30	5	1788
13:16:58	52.60	52.70	52.60	+0.30	1	1783
13:16:46	52.50	52.60	52.60	+0.30	3	1782
13:15:46	52.60	52.70	52.60	+0.30	1	1779
13:15:43	52.60	52.70	52.60	+0.30	1	1778
13:15:31	52.60	52.70	52.60	+0.30	2	1777
13:15:25	52.60	52.70	52.60	+0.30	1	1775
13:15:25	52.60	52.70	52.60	+0.30	1	1774
13:15:08	52.60	52.70	52.60	+0.30	1	1773
13:14:11	52.60	52.70	52.60	+0.30	1	1772
13:13:53	52.60	52.70	52.60	+0.30	1	1771
13:13:40	52.60	52.70	52.60	+0.30	1	1770
13:12:37	52.60	52.70	52.60	+0.30	1	1769
13:12:31	52.60	52.70	52.60	+0.30	1	1768
13:12:14	52.60	52.70	52.60	+0.30	1	1767
13:11:56	52.70	52.80	52.70	+0.40	4	1766
13:11:41	52.70	52.90	52.70	+0.40	1	1762
13:11:35	52.70	52.80	52.80	+0.50	1	1761
13:11:28	52.70	52.80	52.70	+0.40	1	1760
13:11:12	52.70	52.80	52.80	+0.50	1	1759
13:11:05	52.70	52.90	52.90	+0.60	2	1758
13:10:58	52.70	52.80	52.80	+0.50	1	1756
13:10:41	52.60	52.90	52.90	+0.60	1	1755
13:10:33	52.70	52.90	52.90	+0.60	1	1754
13:10:33	52.60	52.80	52.80	+0.50	3	1753
13:10:26	52.50	52.70	52.70	+0.40	5	1750
13:10:19	52.50	52.60	52.60	+0.30	4	1745
13:10:16	52.40	52.60	52.60	+0.30	1	1741
13:10:02	52.30	52.40	52.40	+0.10	1	1740
13:09:58	52.30	52.50	52.50	+0.20	1	1739
13:09:55	52.30	52.40	52.40	+0.10	2	1738
13:09:47	52.30	52.40	52.30	0	1	1736
13:09:44	52.20	52.30	52.30	0	3	1735
13:09:39	52.10	52.20	52.20	-0.10	3	1732
13:09:38	52.10	52.20	52.20	-0.10	2	1729
13:09:38	52.10	52.20	52.10	-0.20	1	1727
13:09:35	52.10	52.20	52.10	-0.20	1	1726
13:09:17	52.00	52.10	52.10	-0.20	2	1725
13:09:17	52.00	52.10	52.10	-0.20	5	1723
13:09:09	52.10	52.20	52.10	-0.20	5	1718
13:08:50	52.00	52.10	52.10	-0.20	5	1713
13:08:43	52.00	52.10	52.10	-0.20	1	1708
13:08:43	52.00	52.10	52.00	-0.30	1	1707
13:08:33	52.00	52.20	52.00	-0.30	1	1706
13:08:26	52.00	52.10	52.10	-0.20	3	1705
13:08:26	52.00	52.10	52.10	-0.20	2	1702
13:08:15	52.10	52.20	52.10	-0.20	1	1700
13:08:14	52.10	52.20	52.10	-0.20	1	1699
13:08:11	52.00	52.10	52.10	-0.20	1	1698
13:08:09	52.00	52.10	52.10	-0.20	1	1697
13:08:08	52.10	52.20	52.10	-0.20	3	1696
13:08:05	52.10	52.20	52.10	-0.20	2	1693
13:07:50	52.10	52.20	52.10	-0.20	6	1691
13:07:32	52.20	52.30	52.20	-0.10	1	1685
13:07:15	52.20	52.30	52.20	-0.10	2	1684
13:07:10	52.20	52.30	52.20	-0.10	1	1682
13:06:46	52.20	52.30	52.20	-0.10	2	1681
13:06:18	52.20	52.30	52.20	-0.10	1	1679
13:06:06	52.20	52.30	52.20	-0.10	1	1678
13:06:05	52.20	52.30	52.20	-0.10	1	1677
13:06:03	52.20	52.30	52.30	0	1	1676
13:06:03	52.30	52.40	52.30	0	12	1675
13:06:03	52.30	52.40	52.30	0	1	1663
13:05:46	52.30	52.40	52.40	+0.10	1	1662
13:05:03	52.40	52.50	52.40	+0.10	3	1661
13:04:25	52.40	52.50	52.40	+0.10	1	1658
13:04:10	52.40	52.50	52.40	+0.10	1	1657
13:03:49	52.40	52.50	52.40	+0.10	1	1656
13:03:15	52.40	52.50	52.50	+0.20	1	1655
13:02:29	52.40	52.50	52.50	+0.20	1	1654
13:02:04	52.40	52.50	52.40	+0.10	2	1653
13:01:57	52.40	52.50	52.50	+0.20	1	1651
13:01:53	52.40	52.50	52.40	+0.10	1	1650
13:01:31	52.40	52.50	52.50	+0.20	2	1649
13:01:24	52.50	52.60	52.50	+0.20	2	1647
13:01:24	52.50	52.60	52.50	+0.20	1	1645
13:01:15	52.50	52.60	52.50	+0.20	1	1644
13:00:40	52.50	52.60	52.50	+0.20	1	1643
13:00:40	52.50	52.60	52.50	+0.20	1	1642
13:00:40	52.40	52.50	52.50	+0.20	1	1641
13:00:32	52.40	52.50	52.50	+0.20	1	1640
12:59:02	52.40	52.50	52.50	+0.20	1	1639
12:58:01	52.50	52.60	52.50	+0.20	1	1638
12:58:01	52.40	52.50	52.50	+0.20	2	1637
12:57:53	52.40	52.50	52.50	+0.20	3	1635
12:57:06	52.40	52.50	52.50	+0.20	1	1632
12:56:35	52.30	52.40	52.40	+0.10	1	1631
12:55:28	52.30	52.50	52.30	0	1	1630
12:55:18	52.30	52.50	52.30	0	2	1629
12:55:12	52.30	52.50	52.50	+0.20	1	1627
12:55:08	52.40	52.50	52.40	+0.10	1	1626
12:55:07	52.30	52.50	52.30	0	2	1625
12:54:20	52.30	52.50	52.30	0	2	1623
12:54:13	52.30	52.50	52.30	0	1	1621
12:54:09	52.30	52.50	52.30	0	1	1620
12:53:37	52.30	52.50	52.30	0	15	1619
12:53:28	52.30	52.40	52.40	+0.10	1	1604
12:53:02	52.40	52.50	52.40	+0.10	1	1603
12:52:20	52.30	52.40	52.40	+0.10	1	1602
12:52:20	52.40	52.50	52.40	+0.10	19	1601
12:51:32	52.40	52.50	52.40	+0.10	1	1582
12:50:58	52.40	52.50	52.40	+0.10	6	1581
12:50:18	52.50	52.60	52.50	+0.20	10	1575
12:49:19	52.50	52.70	52.50	+0.20	1	1565
12:48:35	52.50	52.70	52.50	+0.20	1	1564
12:48:14	52.50	52.70	52.70	+0.40	1	1563
12:48:06	52.50	52.60	52.60	+0.30	4	1562
12:47:09	52.50	52.60	52.50	+0.20	2	1558
12:46:41	52.50	52.60	52.50	+0.20	1	1556
12:46:34	52.50	52.60	52.50	+0.20	11	1555
12:46:25	52.50	52.60	52.60	+0.30	1	1544
12:46:06	52.50	52.60	52.60	+0.30	1	1543
12:45:57	52.50	52.60	52.60	+0.30	1	1542
12:45:54	52.50	52.60	52.60	+0.30	2	1541
12:45:37	52.50	52.60	52.60	+0.30	1	1539
12:45:26	52.50	52.60	52.60	+0.30	2	1538
12:45:05	52.50	52.60	52.50	+0.20	1	1536
12:44:52	52.50	52.60	52.50	+0.20	3	1535
12:44:34	52.50	52.70	52.50	+0.20	1	1532
12:44:12	52.60	52.70	52.60	+0.30	1	1531
12:44:00	52.60	52.70	52.60	+0.30	2	1530
12:43:42	52.60	52.70	52.60	+0.30	3	1528
12:43:29	52.60	52.70	52.60	+0.30	1	1525
12:43:07	52.70	52.80	52.70	+0.40	1	1524
12:43:01	52.70	52.80	52.70	+0.40	1	1523
12:42:57	52.70	52.80	52.70	+0.40	1	1522
12:42:31	52.80	52.90	52.80	+0.50	10	1521
12:42:22	52.80	52.90	52.80	+0.50	9	1511
12:41:01	52.90	53.00	52.90	+0.60	2	1502
12:40:53	52.90	53.00	52.90	+0.60	2	1500
12:40:39	52.90	53.00	52.90	+0.60	4	1498
12:40:02	52.90	53.00	52.90	+0.60	1	1494
12:39:01	52.90	53.00	52.90	+0.60	1	1493
12:39:00	52.90	53.00	52.90	+0.60	1	1492
12:38:40	52.90	53.00	52.90	+0.60	1	1491
12:38:20	53.00	53.10	53.00	+0.70	1	1490
12:37:40	53.00	53.10	53.00	+0.70	1	1489
12:37:00	52.90	53.00	53.00	+0.70	1	1488
12:36:55	52.90	53.00	53.00	+0.70	1	1487
12:36:01	53.00	53.10	53.00	+0.70	1	1486
12:35:40	53.00	53.10	53.00	+0.70	1	1485
12:35:20	52.90	53.00	53.00	+0.70	1	1484
12:35:20	52.90	53.00	53.00	+0.70	1	1483
12:35:06	52.90	53.00	52.90	+0.60	2	1482
12:34:50	52.90	53.00	53.00	+0.70	1	1480
12:34:43	53.00	53.10	53.00	+0.70	1	1479
12:33:30	52.90	53.00	53.00	+0.70	3	1478
12:33:20	52.90	53.00	52.90	+0.60	1	1475
12:33:18	52.90	53.00	52.90	+0.60	1	1474
12:33:00	52.90	53.00	52.90	+0.60	2	1473
12:32:20	52.90	53.00	52.90	+0.60	1	1471
12:32:20	52.90	53.00	52.90	+0.60	1	1470
12:32:11	52.90	53.00	52.90	+0.60	1	1469
12:31:57	52.90	53.00	52.90	+0.60	1	1468
12:31:48	52.90	53.00	52.90	+0.60	1	1467
12:31:48	52.90	53.00	52.90	+0.60	2	1466
12:31:09	52.90	53.00	52.90	+0.60	1	1464
12:30:44	52.90	53.00	52.90	+0.60	1	1463
12:30:15	52.90	53.00	52.90	+0.60	1	1462
12:28:54	53.00	53.10	53.00	+0.70	1	1461
12:28:52	53.00	53.20	53.00	+0.70	1	1460
12:27:15	53.00	53.20	53.00	+0.70	1	1459
12:26:42	52.90	53.00	53.00	+0.70	3	1458
12:25:37	53.00	53.10	53.00	+0.70	6	1455
12:25:00	53.10	53.20	53.10	+0.80	3	1449
12:25:00	53.10	53.20	53.10	+0.80	6	1446
12:23:15	53.10	53.20	53.20	+0.90	3	1440
12:23:10	53.10	53.20	53.10	+0.80	1	1437
12:22:05	53.10	53.20	53.10	+0.80	2	1436
12:20:44	53.20	53.30	53.20	+0.90	1	1434
12:20:19	53.10	53.20	53.20	+0.90	1	1433
12:18:46	53.10	53.20	53.20	+0.90	1	1432
12:18:31	53.10	53.20	53.20	+0.90	1	1431
12:17:32	53.10	53.20	53.20	+0.90	1	1430
12:17:13	53.10	53.20	53.10	+0.80	1	1429
12:16:36	53.10	53.20	53.10	+0.80	2	1428
12:15:00	53.00	53.10	53.10	+0.80	1	1426
12:14:19	53.10	53.30	53.10	+0.80	1	1425
12:14:14	53.10	53.30	53.10	+0.80	1	1424
12:13:54	53.00	53.10	53.10	+0.80	1	1423
12:13:15	53.10	53.30	53.00	+0.70	5	1422
12:13:15	53.10	53.30	53.10	+0.80	2	1417
12:12:14	53.10	53.20	53.10	+0.80	1	1415
12:12:02	53.20	53.30	53.20	+0.90	1	1414
12:12:02	53.20	53.30	53.20	+0.90	1	1413
12:12:02	53.10	53.20	53.20	+0.90	2	1412
12:11:27	53.20	53.30	53.30	+1.00	1	1410
12:10:57	53.10	53.30	53.30	+1.00	1	1409
12:10:47	53.10	53.20	53.20	+0.90	1	1408
12:10:35	53.00	53.10	53.10	+0.80	4	1407
12:10:35	53.00	53.10	53.10	+0.80	1	1403
12:10:35	53.00	53.10	53.10	+0.80	1	1402
12:10:35	53.00	53.10	53.10	+0.80	1	1401
12:10:35	53.00	53.10	53.10	+0.80	1	1400
12:10:19	53.00	53.10	53.10	+0.80	1	1399
12:10:14	53.00	53.10	53.10	+0.80	2	1398
12:09:26	53.00	53.10	53.10	+0.80	1	1396
12:09:24	53.00	53.10	53.00	+0.70	2	1395
12:09:18	53.00	53.10	53.10	+0.80	1	1393
12:09:11	53.00	53.10	53.00	+0.70	1	1392
12:09:11	53.00	53.10	53.00	+0.70	2	1391
12:07:53	53.10	53.20	53.10	+0.80	1	1389
12:07:53	53.10	53.20	53.10	+0.80	3	1388
12:07:50	53.10	53.20	53.10	+0.80	1	1385
12:07:46	53.10	53.20	53.10	+0.80	5	1384
12:07:45	53.10	53.20	53.10	+0.80	1	1379
12:07:07	53.10	53.20	53.10	+0.80	5	1378
12:06:46	53.10	53.20	53.10	+0.80	1	1373
12:06:46	53.10	53.20	53.10	+0.80	1	1372
12:06:46	53.10	53.20	53.10	+0.80	3	1371
12:06:46	53.10	53.20	53.10	+0.80	1	1368
12:06:46	53.10	53.20	53.10	+0.80	1	1367
12:06:46	53.10	53.20	53.10	+0.80	1	1366
12:06:13	53.10	53.20	53.10	+0.80	1	1365
12:05:45	53.10	53.20	53.10	+0.80	1	1364
12:05:36	53.10	53.20	53.10	+0.80	5	1363
12:04:45	53.10	53.20	53.10	+0.80	2	1358
12:03:46	53.10	53.20	53.10	+0.80	1	1356
12:01:34	53.20	53.30	53.20	+0.90	1	1355
12:01:13	53.10	53.20	53.20	+0.90	1	1354
12:00:36	53.10	53.20	53.10	+0.80	2	1353
12:00:20	53.10	53.20	53.10	+0.80	2	1351
11:58:16	53.10	53.20	53.10	+0.80	1	1349
11:58:06	53.10	53.20	53.10	+0.80	1	1348
11:57:59	53.10	53.20	53.10	+0.80	1	1347
11:57:56	53.10	53.20	53.10	+0.80	1	1346
11:57:39	53.10	53.20	53.10	+0.80	1	1345
11:56:36	53.10	53.20	53.20	+0.90	1	1344
11:56:17	53.10	53.20	53.10	+0.80	1	1343
11:55:24	53.10	53.20	53.10	+0.80	1	1342
11:55:11	53.20	53.30	53.20	+0.90	1	1341
11:55:04	53.20	53.30	53.20	+0.90	1	1340
11:54:17	53.20	53.30	53.20	+0.90	2	1339
11:52:44	53.30	53.40	53.30	+1.00	4	1337
11:52:31	53.30	53.50	53.30	+1.00	1	1333
11:48:32	53.20	53.30	53.30	+1.00	1	1332
11:48:32	53.20	53.30	53.30	+1.00	1	1331
11:48:32	53.20	53.30	53.30	+1.00	1	1330
11:48:32	53.20	53.30	53.30	+1.00	1	1329
11:47:30	53.20	53.30	53.20	+0.90	2	1328
11:46:54	53.10	53.20	53.20	+0.90	1	1326
11:46:51	53.20	53.30	53.20	+0.90	1	1325
11:46:50	53.20	53.30	53.20	+0.90	1	1324
11:46:38	53.20	53.30	53.20	+0.90	1	1323
11:46:23	53.10	53.20	53.20	+0.90	1	1322
11:46:11	53.20	53.40	53.20	+0.90	1	1321
11:46:10	53.30	53.40	53.30	+1.00	1	1320
11:46:10	53.20	53.40	53.20	+0.90	2	1319
11:45:53	53.30	53.40	53.30	+1.00	2	1317
11:45:33	53.40	53.50	53.40	+1.10	3	1315
11:45:33	53.40	53.50	53.40	+1.10	4	1312
11:45:33	53.40	53.50	53.40	+1.10	19	1308
11:45:33	53.40	53.50	53.40	+1.10	2	1289
11:45:27	53.40	53.50	53.40	+1.10	1	1287
11:44:44	53.50	53.60	53.50	+1.20	1	1286
11:42:37	53.50	53.60	53.50	+1.20	2	1285
11:42:37	53.50	53.60	53.50	+1.20	1	1283
11:41:53	53.50	53.60	53.50	+1.20	1	1282
11:41:40	53.50	53.60	53.50	+1.20	1	1281
11:41:23	53.50	53.60	53.50	+1.20	2	1280
11:39:58	53.50	53.60	53.60	+1.30	8	1278
11:37:10	53.50	53.60	53.60	+1.30	1	1270
11:36:42	53.50	53.60	53.60	+1.30	1	1269
11:35:28	53.50	53.60	53.50	+1.20	3	1268
11:34:34	53.50	53.60	53.50	+1.20	1	1265
11:33:52	53.50	53.60	53.50	+1.20	1	1264
11:31:23	53.50	53.60	53.50	+1.20	1	1263
11:30:40	53.50	53.60	53.50	+1.20	1	1262
11:30:28	53.40	53.50	53.50	+1.20	4	1261
11:30:28	53.40	53.50	53.50	+1.20	1	1257
11:30:13	53.40	53.50	53.50	+1.20	1	1256
11:27:27	53.40	53.50	53.40	+1.10	1	1255
11:26:45	53.40	53.50	53.40	+1.10	1	1254
11:25:12	53.40	53.50	53.40	+1.10	2	1253
11:25:05	53.40	53.50	53.50	+1.20	1	1251
11:24:46	53.40	53.50	53.50	+1.20	1	1250
11:24:13	53.40	53.50	53.50	+1.20	2	1249
11:24:02	53.40	53.60	53.40	+1.10	1	1247
11:23:57	53.50	53.60	53.50	+1.20	2	1246
11:23:45	53.40	53.50	53.50	+1.20	1	1244
11:23:38	53.40	53.50	53.50	+1.20	2	1243
11:22:38	53.50	53.60	53.50	+1.20	9	1241
11:22:37	53.50	53.60	53.50	+1.20	1	1232
11:22:12	53.50	53.60	53.50	+1.20	1	1231
11:22:04	53.50	53.60	53.50	+1.20	2	1230
11:21:58	53.50	53.60	53.50	+1.20	1	1228
11:21:13	53.50	53.60	53.50	+1.20	2	1227
11:20:55	53.50	53.60	53.50	+1.20	1	1225
11:20:10	53.50	53.60	53.50	+1.20	1	1224
11:19:28	53.50	53.60	53.50	+1.20	2	1223
11:19:12	53.50	53.60	53.50	+1.20	1	1221
11:18:21	53.50	53.60	53.50	+1.20	1	1220
11:17:34	53.50	53.60	53.60	+1.30	1	1219
11:17:07	53.60	53.70	53.60	+1.30	1	1218
11:16:52	53.60	53.70	53.60	+1.30	2	1217
11:16:37	53.60	53.80	53.60	+1.30	1	1215
11:15:00	53.70	53.80	53.70	+1.40	1	1214
11:13:09	53.70	53.80	53.70	+1.40	1	1213
11:12:52	53.70	53.80	53.80	+1.50	1	1212
11:11:32	53.70	53.80	53.80	+1.50	1	1211
11:08:23	53.80	53.90	53.80	+1.50	1	1210
11:06:51	53.70	53.80	53.80	+1.50	1	1209
11:03:37	53.70	53.80	53.80	+1.50	1	1208
11:00:22	53.80	53.90	53.80	+1.50	1	1207
10:59:59	53.70	53.80	53.80	+1.50	1	1206
10:59:54	53.70	53.90	53.90	+1.60	6	1205
10:55:21	53.80	53.90	53.80	+1.50	1	1199
10:55:19	53.80	53.90	53.80	+1.50	2	1198
10:55:18	53.80	53.90	53.90	+1.60	1	1196
10:53:32	53.80	53.90	53.80	+1.50	2	1195
10:48:28	53.70	53.80	53.80	+1.50	1	1193
10:48:02	53.70	53.80	53.80	+1.50	1	1192
10:48:02	53.80	53.90	53.80	+1.50	5	1191
10:47:34	53.80	54.00	53.80	+1.50	1	1186
10:47:27	53.80	53.90	53.90	+1.60	1	1185
10:46:51	53.80	53.90	53.90	+1.60	1	1184
10:46:08	53.80	53.90	53.90	+1.60	1	1183
10:45:46	53.70	54.00	54.00	+1.70	3	1182
10:45:21	53.90	54.00	53.90	+1.60	1	1179
10:43:16	53.90	54.00	53.90	+1.60	1	1178
10:43:16	53.90	54.00	53.90	+1.60	1	1177
10:43:13	53.90	54.00	53.90	+1.60	1	1176
10:42:49	53.90	54.00	53.90	+1.60	1	1175
10:42:45	53.90	54.00	53.90	+1.60	1	1174
10:42:32	53.80	54.00	53.80	+1.50	2	1173
10:42:13	53.80	54.00	53.80	+1.50	1	1171
10:41:54	53.80	54.00	53.80	+1.50	1	1170
10:41:51	53.80	53.90	53.90	+1.60	5	1169
10:41:51	53.70	53.80	53.80	+1.50	4	1164
10:41:49	53.70	53.80	53.80	+1.50	2	1160
10:39:27	53.70	53.80	53.80	+1.50	1	1158
10:39:00	53.80	53.90	53.80	+1.50	4	1157
10:38:51	53.80	53.90	53.80	+1.50	1	1153
10:38:21	53.80	53.90	53.80	+1.50	1	1152
10:35:05	53.70	53.90	53.90	+1.60	1	1151
10:32:36	53.70	53.90	53.70	+1.40	1	1150
10:32:24	53.70	53.90	53.70	+1.40	1	1149
10:32:01	53.70	53.90	53.70	+1.40	1	1148
10:30:07	53.70	53.90	53.70	+1.40	1	1147
10:29:06	53.80	53.90	53.80	+1.50	2	1146
10:29:06	53.80	53.90	53.80	+1.50	1	1144
10:29:06	53.80	53.90	53.80	+1.50	1	1143
10:27:41	53.80	53.90	53.80	+1.50	1	1142
10:27:14	53.70	53.90	53.70	+1.40	1	1141
10:27:13	53.70	53.80	53.80	+1.50	8	1140
10:27:09	53.70	53.80	53.70	+1.40	2	1132
10:26:52	53.80	53.90	53.80	+1.50	7	1130
10:23:21	53.90	54.00	53.90	+1.60	1	1123
10:23:16	53.90	54.00	53.90	+1.60	1	1122
10:21:47	53.80	53.90	53.90	+1.60	1	1121
10:21:02	53.80	54.00	53.80	+1.50	1	1120
10:20:14	53.80	54.00	53.80	+1.50	1	1119
10:20:11	53.80	54.00	53.80	+1.50	1	1118
10:19:37	54.00	54.10	54.00	+1.70	5	1117
10:19:26	54.10	54.20	54.10	+1.80	1	1112
10:19:21	54.10	54.20	54.10	+1.80	1	1111
10:19:20	54.10	54.20	54.20	+1.90	1	1110
10:19:08	54.10	54.20	54.20	+1.90	3	1109
10:19:08	54.20	54.40	54.20	+1.90	2	1106
10:18:57	54.20	54.30	54.30	+2.00	1	1104
10:18:56	54.30	54.40	54.30	+2.00	1	1103
10:18:49	54.30	54.40	54.30	+2.00	1	1102
10:18:37	54.30	54.40	54.30	+2.00	2	1101
10:18:27	54.30	54.40	54.30	+2.00	1	1099
10:18:27	54.20	54.30	54.30	+2.00	3	1098
10:18:26	54.30	54.40	54.30	+2.00	2	1095
10:18:24	54.30	54.40	54.30	+2.00	1	1093
10:18:22	54.20	54.30	54.30	+2.00	3	1092
10:18:22	54.30	54.40	54.30	+2.00	1	1089
10:18:20	54.20	54.30	54.30	+2.00	1	1088
10:18:19	54.20	54.30	54.30	+2.00	1	1087
10:18:18	54.20	54.30	54.30	+2.00	1	1086
10:18:18	54.30	54.40	54.30	+2.00	5	1085
10:18:15	54.30	54.40	54.30	+2.00	1	1080
10:18:14	54.30	54.40	54.30	+2.00	1	1079
10:18:13	54.30	54.40	54.30	+2.00	1	1078
10:18:10	54.30	54.40	54.30	+2.00	1	1077
10:18:05	54.30	54.40	54.30	+2.00	5	1076
10:17:56	54.30	54.40	54.30	+2.00	1	1071
10:17:41	54.30	54.40	54.30	+2.00	1	1070
10:17:41	54.30	54.40	54.30	+2.00	1	1069
10:17:41	54.20	54.30	54.30	+2.00	9	1068
10:17:38	54.20	54.30	54.30	+2.00	1	1059
10:17:38	54.20	54.30	54.30	+2.00	3	1058
10:17:36	54.10	54.20	54.20	+1.90	9	1055
10:17:35	54.10	54.20	54.20	+1.90	1	1046
10:17:27	54.00	54.20	54.20	+1.90	1	1045
10:17:25	54.10	54.20	54.10	+1.80	1	1044
10:17:22	54.00	54.10	54.10	+1.80	13	1043
10:17:18	54.00	54.10	54.10	+1.80	3	1030
10:17:17	53.90	54.00	54.00	+1.70	18	1027
10:17:15	53.90	54.00	53.90	+1.60	1	1009
10:17:01	53.90	54.00	53.90	+1.60	1	1008
10:16:59	53.80	53.90	53.90	+1.60	2	1007
10:16:57	53.70	53.80	53.80	+1.50	5	1005
10:16:52	53.70	53.90	53.70	+1.40	1	1000
10:16:47	53.70	53.90	53.70	+1.40	1	999
10:16:36	53.70	53.90	53.90	+1.60	1	998
10:16:13	53.70	53.90	53.90	+1.60	2	997
10:15:53	53.80	53.90	53.80	+1.50	1	995
10:15:53	53.80	53.90	53.80	+1.50	1	994
10:15:52	53.80	53.90	53.90	+1.60	1	993
10:15:44	53.80	53.90	53.80	+1.50	1	992
10:15:43	53.80	53.90	53.80	+1.50	1	991
10:15:38	53.70	53.80	53.80	+1.50	1	990
10:15:37	53.70	53.80	53.70	+1.40	1	989
10:15:19	53.60	53.80	53.80	+1.50	1	988
10:14:36	53.50	53.70	53.70	+1.40	1	987
10:14:07	53.50	53.60	53.60	+1.30	1	986
10:14:07	53.50	53.60	53.60	+1.30	1	985
10:13:15	53.60	53.70	53.50	+1.20	1	984
10:13:15	53.60	53.70	53.60	+1.30	9	983
10:13:11	53.50	53.60	53.60	+1.30	11	974
10:13:11	53.50	53.60	53.60	+1.30	1	963
10:13:10	53.50	53.60	53.50	+1.20	1	962
10:12:50	53.50	53.60	53.60	+1.30	1	961
10:12:08	53.60	53.70	53.60	+1.30	1	960
10:12:08	53.60	53.70	53.60	+1.30	1	959
10:12:08	53.60	53.70	53.60	+1.30	1	958
10:11:00	53.40	53.60	53.60	+1.30	2	957
10:09:31	53.30	53.50	53.50	+1.20	1	955
10:09:08	53.30	53.40	53.40	+1.10	1	954
10:09:08	53.40	53.60	53.40	+1.10	1	953
10:08:59	53.40	53.60	53.40	+1.10	1	952
10:08:37	53.30	53.40	53.40	+1.10	1	951
10:08:34	53.40	53.50	53.40	+1.10	1	950
10:08:26	53.30	53.40	53.40	+1.10	1	949
10:08:05	53.20	53.30	53.30	+1.00	1	948
10:08:04	53.10	53.20	53.20	+0.90	3	947
10:07:54	53.10	53.20	53.20	+0.90	1	944
10:07:53	53.20	53.30	53.20	+0.90	2	943
10:07:37	53.20	53.30	53.20	+0.90	1	941
10:07:30	53.20	53.30	53.20	+0.90	1	940
10:07:23	53.30	53.40	53.30	+1.00	4	939
10:07:23	53.30	53.40	53.30	+1.00	2	935
10:06:44	53.40	53.50	53.40	+1.10	1	933
10:06:09	53.40	53.50	53.40	+1.10	1	932
10:06:01	53.30	53.40	53.40	+1.10	1	931
10:06:01	53.30	53.40	53.40	+1.10	1	930
10:05:28	53.30	53.40	53.30	+1.00	1	929
10:05:28	53.30	53.40	53.30	+1.00	1	928
10:05:27	53.30	53.40	53.30	+1.00	1	927
10:05:20	53.30	53.40	53.30	+1.00	1	926
10:05:14	53.30	53.40	53.30	+1.00	1	925
10:05:12	53.30	53.40	53.30	+1.00	2	924
10:05:07	53.30	53.40	53.30	+1.00	2	922
10:04:36	53.40	53.50	53.40	+1.10	2	920
10:04:25	53.40	53.50	53.40	+1.10	1	918
10:03:58	53.50	53.60	53.50	+1.20	2	917
10:03:50	53.50	53.60	53.50	+1.20	1	915
10:02:24	53.50	53.70	53.50	+1.20	1	914
10:02:04	53.50	53.70	53.70	+1.40	1	913
10:01:32	53.60	53.70	53.60	+1.30	1	912
10:01:12	53.60	53.70	53.60	+1.30	1	911
10:01:12	53.60	53.70	53.60	+1.30	1	910
10:01:05	53.50	53.70	53.70	+1.40	1	909
10:00:12	53.70	53.80	53.70	+1.40	1	908
09:59:50	53.60	53.70	53.70	+1.40	1	907
09:59:49	53.60	53.70	53.70	+1.40	1	906
09:59:46	53.50	53.60	53.60	+1.30	1	905
09:59:46	53.50	53.60	53.60	+1.30	10	904
09:59:21	53.50	53.60	53.50	+1.20	4	894
09:59:03	53.40	53.50	53.50	+1.20	1	890
09:59:03	53.40	53.50	53.50	+1.20	1	889
09:59:02	53.40	53.50	53.40	+1.10	2	888
09:58:27	53.50	53.60	53.50	+1.20	1	886
09:58:20	53.50	53.60	53.50	+1.20	1	885
09:57:03	53.50	53.60	53.50	+1.20	1	884
09:56:53	53.40	53.50	53.50	+1.20	1	883
09:56:53	53.50	53.60	53.50	+1.20	4	882
09:56:32	53.40	53.50	53.50	+1.20	4	878
09:56:32	53.40	53.50	53.50	+1.20	1	874
09:56:32	53.50	53.60	53.50	+1.20	5	873
09:56:27	53.50	53.60	53.50	+1.20	1	868
09:56:06	53.50	53.60	53.60	+1.30	1	867
09:56:00	53.60	53.70	53.60	+1.30	1	866
09:55:58	53.60	53.70	53.60	+1.30	1	865
09:55:53	53.60	53.70	53.60	+1.30	1	864
09:55:49	53.60	53.70	53.60	+1.30	2	863
09:55:30	53.60	53.70	53.60	+1.30	1	861
09:54:35	53.70	53.80	53.70	+1.40	3	860
09:54:35	53.70	53.80	53.70	+1.40	1	857
09:54:35	53.70	53.80	53.70	+1.40	1	856
09:54:07	53.70	53.80	53.70	+1.40	1	855
09:53:35	53.70	53.80	53.70	+1.40	2	854
09:53:24	53.70	53.80	53.70	+1.40	1	852
09:53:20	53.60	53.70	53.70	+1.40	3	851
09:53:11	53.60	53.70	53.70	+1.40	1	848
09:52:45	53.60	53.70	53.70	+1.40	2	847
09:52:42	53.60	53.70	53.70	+1.40	2	845
09:52:11	53.70	53.80	53.70	+1.40	1	843
09:51:13	53.80	53.90	53.80	+1.50	1	842
09:51:13	53.80	53.90	53.80	+1.50	2	841
09:51:12	53.80	53.90	53.90	+1.60	1	839
09:51:02	53.90	54.00	53.90	+1.60	4	838
09:51:02	53.90	54.00	53.90	+1.60	2	834
09:50:52	53.90	54.00	54.00	+1.70	1	832
09:50:51	53.90	54.00	54.00	+1.70	2	831
09:50:38	53.90	54.00	54.00	+1.70	10	829
09:50:25	53.90	54.00	54.00	+1.70	1	819
09:50:24	53.90	54.00	54.00	+1.70	2	818
09:50:12	53.90	54.00	54.00	+1.70	2	816
09:50:10	53.90	54.00	54.00	+1.70	1	814
09:49:58	53.90	54.00	54.00	+1.70	1	813
09:49:56	53.80	53.90	53.90	+1.60	5	812
09:49:51	53.80	53.90	53.80	+1.50	1	807
09:49:44	53.80	53.90	53.80	+1.50	1	806
09:49:08	53.80	53.90	53.80	+1.50	1	805
09:49:02	53.80	53.90	53.80	+1.50	1	804
09:48:21	53.80	53.90	53.80	+1.50	1	803
09:48:18	53.80	53.90	53.90	+1.60	4	802
09:48:18	53.80	53.90	53.90	+1.60	10	798
09:48:07	53.70	53.80	53.80	+1.50	3	788
09:47:56	53.70	53.80	53.80	+1.50	1	785
09:47:47	53.70	53.80	53.80	+1.50	1	784
09:47:39	53.70	53.80	53.80	+1.50	1	783
09:47:36	53.70	53.80	53.80	+1.50	1	782
09:47:32	53.70	53.80	53.80	+1.50	1	781
09:47:31	53.70	53.80	53.80	+1.50	1	780
09:47:23	53.70	53.80	53.80	+1.50	1	779
09:45:41	53.60	53.70	53.70	+1.40	1	778
09:45:29	53.70	53.80	53.70	+1.40	3	777
09:45:22	53.70	53.80	53.80	+1.50	2	774
09:45:09	53.60	53.70	53.70	+1.40	1	772
09:45:07	53.70	53.80	53.70	+1.40	2	771
09:45:07	53.70	53.80	53.70	+1.40	1	769
09:45:06	53.60	53.70	53.70	+1.40	2	768
09:44:59	53.60	53.70	53.70	+1.40	1	766
09:44:35	53.50	53.60	53.60	+1.30	3	765
09:43:39	53.60	53.70	53.60	+1.30	1	762
09:42:43	53.50	53.60	53.60	+1.30	1	761
09:42:15	53.50	53.60	53.60	+1.30	2	760
09:41:34	53.60	53.70	53.60	+1.30	1	758
09:40:54	53.50	53.60	53.60	+1.30	2	757
09:40:54	53.50	53.60	53.60	+1.30	2	755
09:40:54	53.50	53.60	53.60	+1.30	1	753
09:40:54	53.50	53.60	53.60	+1.30	1	752
09:40:54	53.50	53.60	53.60	+1.30	1	751
09:40:32	53.40	53.50	53.50	+1.20	1	750
09:40:29	53.50	53.60	53.50	+1.20	1	749
09:40:25	53.50	53.60	53.50	+1.20	1	748
09:39:42	53.50	53.60	53.50	+1.20	1	747
09:39:36	53.50	53.60	53.50	+1.20	2	746
09:38:43	53.50	53.60	53.60	+1.30	2	744
09:38:28	53.50	53.60	53.50	+1.20	1	742
09:38:24	53.50	53.60	53.50	+1.20	5	741
09:38:12	53.50	53.60	53.50	+1.20	1	736
09:38:05	53.60	53.70	53.60	+1.30	4	735
09:38:04	53.60	53.70	53.60	+1.30	1	731
09:37:58	53.60	53.70	53.60	+1.30	1	730
09:37:47	53.60	53.70	53.60	+1.30	1	729
09:37:43	53.60	53.70	53.60	+1.30	1	728
09:37:35	53.60	53.70	53.60	+1.30	1	727
09:37:11	53.70	53.80	53.70	+1.40	1	726
09:37:11	53.70	53.80	53.70	+1.40	1	725
09:37:11	53.70	53.80	53.70	+1.40	1	724
09:36:55	53.70	53.80	53.80	+1.50	1	723
09:35:27	53.80	53.90	53.80	+1.50	3	722
09:35:25	53.80	53.90	53.90	+1.60	1	719
09:35:14	53.90	54.00	53.90	+1.60	1	718
09:35:05	53.90	54.10	53.90	+1.60	4	717
09:34:35	53.90	54.00	53.90	+1.60	3	713
09:34:31	54.00	54.10	54.00	+1.70	1	710
09:34:28	53.90	54.00	54.00	+1.70	1	709
09:33:55	53.90	54.10	53.90	+1.60	1	708
09:33:40	53.70	53.80	53.80	+1.50	1	707
09:33:35	53.70	53.80	53.70	+1.40	2	706
09:33:30	53.70	53.80	53.70	+1.40	1	704
09:33:05	53.70	53.90	53.70	+1.40	5	703
09:33:01	53.80	53.90	53.80	+1.50	1	698
09:33:01	53.80	53.90	53.80	+1.50	1	697
09:32:38	53.90	54.00	53.90	+1.60	4	696
09:32:38	53.90	54.00	53.90	+1.60	1	692
09:32:37	53.90	54.00	53.90	+1.60	1	691
09:32:35	54.00	54.10	54.00	+1.70	1	690
09:32:15	53.90	54.10	54.10	+1.80	3	689
09:32:03	53.90	54.10	54.10	+1.80	1	686
09:31:57	54.00	54.10	54.00	+1.70	2	685
09:31:36	54.00	54.10	54.00	+1.70	1	683
09:31:36	54.00	54.10	54.00	+1.70	1	682
09:31:22	54.00	54.10	54.00	+1.70	1	681
09:31:13	54.00	54.10	54.00	+1.70	1	680
09:30:48	54.00	54.10	54.10	+1.80	1	679
09:30:24	54.00	54.10	54.10	+1.80	1	678
09:30:09	54.00	54.10	54.10	+1.80	3	677
09:29:43	54.10	54.20	54.10	+1.80	1	674
09:29:42	54.10	54.20	54.10	+1.80	1	673
09:29:37	54.10	54.20	54.20	+1.90	1	672
09:29:29	54.00	54.20	54.30	+2.00	4	671
09:29:29	54.00	54.20	54.20	+1.90	19	667
09:29:28	54.00	54.10	54.10	+1.80	1	648
09:29:23	54.10	54.20	54.10	+1.80	1	647
09:29:19	54.10	54.20	54.10	+1.80	7	646
09:29:15	54.10	54.20	54.20	+1.90	1	639
09:29:15	54.10	54.20	54.10	+1.80	1	638
09:29:05	54.10	54.20	54.20	+1.90	2	637
09:29:04	54.10	54.20	54.10	+1.80	1	635
09:28:41	54.20	54.30	54.20	+1.90	1	634
09:28:39	54.20	54.30	54.20	+1.90	1	633
09:28:30	54.20	54.30	54.30	+2.00	1	632
09:28:27	54.20	54.30	54.30	+2.00	1	631
09:28:27	54.20	54.30	54.30	+2.00	1	630
09:28:23	54.10	54.20	54.20	+1.90	5	629
09:28:23	54.00	54.20	54.20	+1.90	2	624
09:28:13	54.00	54.10	54.10	+1.80	1	622
09:28:13	54.00	54.10	54.10	+1.80	1	621
09:28:10	54.00	54.10	54.10	+1.80	1	620
09:28:06	54.10	54.20	54.10	+1.80	1	619
09:28:06	54.10	54.20	54.10	+1.80	1	618
09:28:05	54.10	54.20	54.10	+1.80	1	617
09:28:04	54.10	54.20	54.20	+1.90	1	616
09:27:59	54.20	54.30	54.20	+1.90	1	615
09:27:57	54.20	54.30	54.20	+1.90	1	614
09:27:54	54.10	54.20	54.20	+1.90	1	613
09:27:54	54.10	54.20	54.20	+1.90	2	612
09:27:50	54.20	54.30	54.20	+1.90	6	610
09:27:50	54.30	54.40	54.30	+2.00	5	604
09:27:47	54.30	54.40	54.40	+2.10	1	599
09:27:45	54.30	54.40	54.30	+2.00	1	598
09:27:42	54.30	54.40	54.40	+2.10	1	597
09:27:41	54.20	54.30	54.40	+2.10	2	596
09:27:41	54.20	54.30	54.30	+2.00	3	594
09:27:40	54.30	54.40	54.30	+2.00	1	591
09:27:38	54.30	54.40	54.40	+2.10	1	590
09:27:38	54.30	54.40	54.30	+2.00	1	589
09:27:35	54.30	54.40	54.30	+2.00	2	588
09:27:35	54.30	54.40	54.30	+2.00	1	586
09:27:33	54.30	54.40	54.40	+2.10	1	585
09:27:30	54.20	54.30	54.30	+2.00	3	584
09:27:29	54.20	54.30	54.20	+1.90	1	581
09:27:20	54.20	54.40	54.20	+1.90	1	580
09:27:18	54.20	54.30	54.30	+2.00	1	579
09:27:17	54.20	54.30	54.30	+2.00	1	578
09:27:17	54.10	54.20	54.20	+1.90	1	577
09:27:17	54.20	54.30	54.20	+1.90	5	576
09:27:16	54.20	54.30	54.30	+2.00	1	571
09:27:15	54.20	54.30	54.30	+2.00	1	570
09:27:14	54.30	54.40	54.30	+2.00	2	569
09:27:10	54.20	54.40	54.40	+2.10	1	567
09:27:09	54.30	54.40	54.30	+2.00	1	566
09:27:04	54.30	54.40	54.30	+2.00	5	565
09:27:04	54.30	54.40	54.40	+2.10	1	560
09:27:01	54.30	54.50	54.50	+2.20	1	559
09:27:00	54.30	54.50	54.30	+2.00	1	558
09:26:59	54.40	54.50	54.40	+2.10	3	557
09:26:59	54.40	54.50	54.50	+2.20	1	554
09:26:57	54.40	54.50	54.40	+2.10	1	553
09:26:55	54.30	54.50	54.50	+2.20	1	552
09:26:55	54.30	54.40	54.40	+2.10	1	551
09:26:55	54.30	54.40	54.40	+2.10	2	550
09:26:54	54.30	54.40	54.40	+2.10	1	548
09:26:53	54.30	54.40	54.40	+2.10	1	547
09:26:51	54.30	54.40	54.30	+2.00	1	546
09:26:48	54.30	54.40	54.40	+2.10	1	545
09:26:45	54.30	54.50	54.30	+2.00	2	544
09:26:44	54.30	54.50	54.30	+2.00	1	542
09:26:42	54.30	54.40	54.40	+2.10	1	541
09:26:42	54.30	54.40	54.40	+2.10	2	540
09:26:42	54.30	54.40	54.30	+2.00	1	538
09:26:41	54.20	54.30	54.30	+2.00	5	537
09:26:39	54.20	54.30	54.30	+2.00	2	532
09:26:39	54.20	54.30	54.30	+2.00	2	530
09:26:39	54.20	54.30	54.20	+1.90	1	528
09:26:38	54.20	54.30	54.20	+1.90	1	527
09:26:36	54.20	54.30	54.30	+2.00	1	526
09:26:36	54.20	54.30	54.20	+1.90	1	525
09:26:35	54.20	54.30	54.30	+2.00	1	524
09:26:33	54.10	54.30	54.30	+2.00	1	523
09:26:32	54.10	54.30	54.10	+1.80	1	522
09:26:32	54.10	54.30	54.10	+1.80	1	521
09:26:28	54.10	54.30	54.30	+2.00	2	520
09:26:25	54.00	54.20	54.30	+2.00	2	518
09:26:25	54.00	54.20	54.20	+1.90	2	516
09:26:19	53.90	54.00	54.00	+1.70	1	514
09:26:14	54.10	54.20	53.90	+1.60	1	513
09:26:14	54.10	54.20	54.00	+1.70	3	512
09:26:14	54.10	54.20	54.10	+1.80	1	509
09:26:13	54.00	54.10	54.10	+1.80	1	508
09:26:13	53.90	54.00	54.10	+1.80	2	507
09:26:13	53.90	54.00	54.00	+1.70	8	505
09:26:10	53.70	53.90	53.90	+1.60	1	497
09:26:10	53.70	53.90	53.90	+1.60	2	496
09:26:10	53.70	53.80	53.80	+1.50	2	494
09:26:10	53.70	53.80	53.80	+1.50	1	492
09:26:09	53.60	53.70	53.70	+1.40	2	491
09:26:05	53.50	53.60	53.60	+1.30	6	489
09:26:04	53.40	53.50	53.50	+1.20	14	483
09:26:04	53.30	53.40	53.40	+1.10	7	469
09:26:04	53.20	53.30	53.30	+1.00	3	462
09:25:59	53.20	53.30	53.30	+1.00	1	459
09:25:45	53.10	53.30	53.30	+1.00	1	458
09:25:40	53.20	53.30	53.20	+0.90	1	457
09:25:39	53.20	53.30	53.20	+0.90	1	456
09:25:24	53.20	53.30	53.20	+0.90	2	455
09:25:15	53.20	53.30	53.30	+1.00	3	453
09:24:59	53.20	53.30	53.30	+1.00	2	450
09:24:49	53.20	53.30	53.30	+1.00	1	448
09:24:37	53.20	53.40	53.20	+0.90	2	447
09:24:35	53.30	53.40	53.30	+1.00	1	445
09:24:32	53.20	53.30	53.30	+1.00	12	444
09:24:32	53.20	53.30	53.30	+1.00	1	432
09:24:24	53.10	53.20	53.20	+0.90	10	431
09:24:23	53.10	53.20	53.10	+0.80	1	421
09:24:17	53.00	53.10	53.10	+0.80	3	420
09:24:17	53.00	53.10	53.10	+0.80	1	417
09:24:03	52.90	53.00	53.00	+0.70	5	416
09:24:02	52.90	53.00	53.00	+0.70	2	411
09:23:12	52.90	53.00	52.90	+0.60	1	409
09:22:50	52.80	52.90	52.90	+0.60	1	408
09:22:50	52.80	52.90	52.90	+0.60	1	407
09:21:32	52.80	52.90	52.80	+0.50	1	406
09:21:32	52.80	52.90	52.80	+0.50	1	405
09:21:14	52.80	52.90	52.80	+0.50	1	404
09:21:03	52.80	52.90	52.80	+0.50	2	403
09:21:00	52.80	52.90	52.80	+0.50	2	401
09:20:50	52.90	53.00	52.90	+0.60	1	399
09:20:36	52.90	53.00	52.90	+0.60	1	398
09:20:04	52.90	53.00	53.00	+0.70	1	397
09:20:02	52.90	53.10	53.10	+0.80	2	396
09:19:47	52.90	53.00	53.00	+0.70	2	394
09:19:38	52.90	53.00	53.00	+0.70	1	392
09:19:30	53.00	53.10	53.00	+0.70	1	391
09:19:24	52.90	53.00	53.00	+0.70	1	390
09:19:15	52.80	53.00	53.00	+0.70	4	389
09:19:02	52.80	53.00	53.00	+0.70	1	385
09:18:53	52.70	52.90	53.00	+0.70	1	384
09:18:53	52.70	52.90	52.90	+0.60	1	383
09:18:52	52.60	52.70	52.70	+0.40	3	382
09:18:52	52.60	52.70	52.70	+0.40	2	379
09:18:52	52.50	52.60	52.60	+0.30	10	377
09:18:52	52.50	52.60	52.60	+0.30	2	367
09:18:04	52.50	52.60	52.60	+0.30	1	365
09:17:50	52.50	52.60	52.60	+0.30	1	364
09:17:35	52.40	52.50	52.50	+0.20	3	363
09:17:33	52.50	52.60	52.50	+0.20	3	360
09:17:26	52.50	52.60	52.50	+0.20	1	357
09:17:22	52.40	52.50	52.50	+0.20	1	356
09:17:22	52.40	52.50	52.50	+0.20	1	355
09:17:02	52.40	52.60	52.60	+0.30	5	354
09:16:53	52.50	52.60	52.50	+0.20	1	349
09:16:53	52.50	52.60	52.50	+0.20	2	348
09:16:53	52.50	52.60	52.50	+0.20	1	346
09:15:56	52.50	52.60	52.50	+0.20	1	345
09:15:56	52.50	52.60	52.50	+0.20	1	344
09:15:19	52.60	52.70	52.60	+0.30	2	343
09:15:02	52.60	52.70	52.60	+0.30	2	341
09:15:01	52.60	52.70	52.70	+0.40	1	339
09:14:36	52.50	52.70	52.50	+0.20	2	338
09:14:19	52.50	52.60	52.60	+0.30	1	336
09:14:17	52.40	52.50	52.50	+0.20	1	335
09:14:06	52.50	52.60	52.50	+0.20	1	334
09:13:57	52.60	52.70	52.60	+0.30	1	333
09:13:48	52.40	52.60	52.60	+0.30	1	332
09:13:48	52.40	52.50	52.50	+0.20	1	331
09:13:48	52.40	52.50	52.50	+0.20	1	330
09:13:48	52.40	52.50	52.50	+0.20	2	329
09:13:48	52.30	52.50	52.50	+0.20	1	327
09:13:48	52.30	52.50	52.50	+0.20	1	326
09:13:38	52.20	52.40	52.40	+0.10	4	325
09:13:33	52.30	52.40	52.30	0	1	321
09:13:33	52.20	52.30	52.30	0	1	320
09:13:25	52.30	52.40	52.30	0	7	319
09:13:25	52.30	52.40	52.30	0	3	312
09:13:21	52.40	52.50	52.40	+0.10	2	309
09:13:19	52.40	52.50	52.40	+0.10	1	307
09:13:19	52.30	52.40	52.40	+0.10	3	306
09:13:10	52.40	52.50	52.40	+0.10	2	303
09:13:10	52.40	52.50	52.40	+0.10	19	301
09:13:09	52.40	52.50	52.40	+0.10	2	282
09:12:31	52.50	52.60	52.50	+0.20	2	280
09:12:31	52.50	52.60	52.50	+0.20	2	278
09:12:27	52.40	52.50	52.50	+0.20	3	276
09:12:26	52.50	52.60	52.50	+0.20	1	273
09:12:26	52.50	52.60	52.50	+0.20	2	272
09:12:26	52.50	52.60	52.50	+0.20	1	270
09:12:26	52.50	52.60	52.50	+0.20	15	269
09:12:26	52.50	52.60	52.50	+0.20	3	254
09:12:13	52.50	52.60	52.50	+0.20	1	251
09:12:06	52.50	52.60	52.50	+0.20	1	250
09:11:57	52.50	52.60	52.60	+0.30	1	249
09:11:52	52.60	52.70	52.60	+0.30	2	248
09:11:52	52.60	52.70	52.60	+0.30	1	246
09:11:52	52.60	52.70	52.60	+0.30	1	245
09:11:49	52.50	52.60	52.60	+0.30	3	244
09:11:14	52.60	52.70	52.60	+0.30	2	241
09:10:55	52.50	52.60	52.60	+0.30	1	239
09:10:42	52.50	52.60	52.60	+0.30	1	238
09:09:57	52.50	52.60	52.60	+0.30	1	237
09:09:41	52.60	52.70	52.60	+0.30	1	236
09:09:35	52.50	52.60	52.60	+0.30	3	235
09:09:30	52.50	52.60	52.50	+0.20	1	232
09:09:04	52.50	52.60	52.50	+0.20	1	231
09:08:50	52.60	52.70	52.60	+0.30	4	230
09:08:43	52.60	52.70	52.60	+0.30	13	226
09:08:35	52.60	52.70	52.70	+0.40	1	213
09:08:34	52.70	52.80	52.70	+0.40	1	212
09:08:34	52.70	52.80	52.70	+0.40	1	211
09:08:34	52.70	52.80	52.70	+0.40	6	210
09:08:34	52.70	52.80	52.70	+0.40	1	204
09:08:19	52.80	52.90	52.80	+0.50	2	203
09:08:04	52.80	52.90	52.80	+0.50	1	201
09:08:04	52.80	52.90	52.80	+0.50	4	200
09:07:57	52.80	52.90	52.80	+0.50	1	196
09:07:48	52.80	52.90	52.80	+0.50	2	195
09:07:34	52.80	53.00	52.80	+0.50	1	193
09:07:34	52.80	52.90	52.90	+0.60	1	192
09:07:09	52.90	53.00	52.90	+0.60	1	191
09:07:09	52.90	53.10	52.90	+0.60	1	190
09:06:50	52.90	53.00	53.00	+0.70	1	189
09:06:50	52.90	53.00	53.00	+0.70	1	188
09:06:50	53.00	53.10	53.00	+0.70	1	187
09:06:45	53.00	53.10	53.00	+0.70	1	186
09:06:28	52.90	53.00	53.00	+0.70	1	185
09:06:19	52.90	53.10	52.90	+0.60	1	184
09:06:19	52.90	53.10	52.90	+0.60	1	183
09:06:18	52.90	53.00	53.00	+0.70	10	182
09:06:10	52.90	53.00	52.90	+0.60	1	172
09:06:02	52.90	53.00	52.90	+0.60	2	171
09:05:58	52.90	53.00	53.00	+0.70	1	169
09:05:53	53.00	53.10	53.00	+0.70	1	168
09:05:49	53.00	53.10	53.00	+0.70	3	167
09:05:40	53.00	53.10	53.00	+0.70	1	164
09:05:32	53.00	53.10	53.10	+0.80	1	163
09:05:29	53.10	53.20	53.10	+0.80	1	162
09:05:26	53.00	53.10	53.10	+0.80	2	161
09:05:24	53.00	53.10	53.10	+0.80	1	159
09:05:18	53.00	53.20	53.20	+0.90	1	158
09:05:15	53.00	53.20	53.20	+0.90	1	157
09:05:15	53.10	53.20	53.10	+0.80	2	156
09:05:12	53.10	53.20	53.20	+0.90	2	154
09:05:08	53.10	53.20	53.20	+0.90	1	152
09:05:07	53.10	53.20	53.20	+0.90	2	151
09:05:02	53.10	53.20	53.10	+0.80	1	149
09:04:53	53.00	53.10	53.10	+0.80	1	148
09:04:53	53.00	53.10	53.10	+0.80	3	147
09:04:51	52.90	53.00	53.00	+0.70	7	144
09:04:51	52.80	53.00	53.00	+0.70	6	137
09:04:51	52.80	52.90	52.90	+0.60	1	131
09:04:51	52.70	52.80	52.80	+0.50	1	130
09:04:51	52.80	53.00	52.80	+0.50	1	129
09:04:51	52.70	52.80	52.90	+0.60	4	128
09:04:51	52.70	52.80	52.80	+0.50	1	124
09:04:51	52.70	52.80	52.80	+0.50	1	123
09:04:51	52.70	52.80	52.80	+0.50	7	122
09:04:49	52.70	52.90	52.70	+0.40	1	115
09:04:44	52.70	52.90	52.70	+0.40	1	114
09:04:44	52.80	52.90	52.80	+0.50	1	113
09:04:44	52.80	52.90	52.80	+0.50	3	112
09:04:44	52.80	52.90	52.80	+0.50	1	109
09:04:43	52.80	52.90	52.80	+0.50	1	108
09:04:42	52.70	52.90	52.70	+0.40	1	107
09:04:42	52.70	52.80	52.80	+0.50	6	106
09:04:39	52.70	52.80	52.80	+0.50	1	100
09:04:36	52.70	52.80	52.80	+0.50	1	99
09:04:33	52.80	52.90	52.80	+0.50	5	98
09:04:21	52.80	52.90	52.80	+0.50	1	93
09:04:10	52.80	52.90	52.80	+0.50	2	92
09:04:08	52.80	52.90	52.90	+0.60	1	90
09:03:57	52.80	52.90	52.80	+0.50	1	89
09:03:57	52.80	52.90	52.80	+0.50	1	88
09:03:57	52.80	52.90	52.80	+0.50	2	87
09:03:56	52.90	53.00	52.90	+0.60	5	85
09:03:50	52.80	52.90	52.90	+0.60	1	80
09:03:46	52.80	52.90	52.90	+0.60	1	79
09:03:45	52.80	52.90	52.90	+0.60	1	78
09:03:43	52.90	53.00	52.90	+0.60	1	77
09:03:20	52.80	52.90	52.90	+0.60	2	76
09:03:20	52.80	52.90	52.90	+0.60	2	74
09:03:16	52.80	52.90	52.90	+0.60	1	72
09:03:03	52.70	52.80	52.80	+0.50	2	71
09:02:55	52.70	52.80	52.70	+0.40	1	69
09:02:43	52.70	52.80	52.70	+0.40	1	68
09:02:39	52.70	52.80	52.80	+0.50	1	67
09:02:36	52.70	52.80	52.70	+0.40	2	66
09:02:15	52.60	52.80	52.80	+0.50	1	64
09:02:10	52.70	52.80	52.80	+0.50	1	63
09:01:52	52.50	52.60	52.60	+0.30	1	62
09:01:52	52.50	52.60	52.60	+0.30	1	61
09:01:52	52.50	52.60	52.60	+0.30	1	60
09:01:48	52.50	52.60	52.60	+0.30	2	59
09:01:41	52.60	52.80	52.60	+0.30	1	57
09:01:30	52.60	52.90	52.60	+0.30	1	56
09:01:30	52.70	52.90	52.70	+0.40	2	55
09:01:24	52.80	52.90	52.80	+0.50	1	53
09:01:21	52.90	53.00	52.90	+0.60	1	52
09:01:21	52.90	53.00	52.90	+0.60	1	51
09:01:21	52.90	53.00	52.90	+0.60	2	50
09:01:17	53.00	53.10	53.00	+0.70	2	48
09:01:10	52.90	53.00	53.00	+0.70	1	46
09:01:04	52.90	53.10	53.10	+0.80	3	45
09:01:00	52.70	52.90	52.90	+0.60	2	42
09:00:57	52.70	52.90	52.90	+0.60	1	40
09:00:55	52.80	52.90	52.80	+0.50	1	39
09:00:55	52.80	52.90	52.80	+0.50	1	38
09:00:55	52.80	52.90	52.80	+0.50	1	37
09:00:55	52.80	52.90	52.80	+0.50	1	36
09:00:54	52.70	52.80	52.80	+0.50	1	35
09:00:37	52.60	52.90	52.60	+0.30	1	34
09:00:22	52.50	52.60	52.60	+0.30	1	33
09:00:22	52.40	52.60	52.60	+0.30	2	32
09:00:22	52.40	52.50	52.50	+0.20	1	30
09:00:12	52.40	52.50	52.40	+0.10	1	29
09:00:12	52.50	52.60	52.50	+0.20	1	28
09:00:12	--	--	52.50	+0.20	27	27

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

萬家福/樂家康 PROSPERITY PLAZA/Uni-PROSPERITY 電子禮券188元_電子憑證

AirTag (2ND GENERATION) 4 PACK

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞大麥克+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

SanDisk 高耐用強效能監控設備專用microSDXC記憶卡 128GB 公司貨

SHISEIDO資生堂百優精純乳霜(75ml)

【Nintendo 任天堂】Switch 2 薩爾達傳說 40週年紀念版遊戲主機

PChome 購物儲值1,000元

KIRIN–生茶525ml(24入/箱)

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

Apple iPhone 17 Pro Max (256G)

三大法人賣超台股968.04億元

28家金融機構使用中港資系統　...

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

‧國內虛擬資產轉帳新規上路　移...
‧研調：電視面板零件成本增需求...
‧【台股盤中】開低走高震盪　電...

加密貨幣

比特幣BTC	82497.01	479.41	0.58%
以太幣ETH	2434.62	25.88	1.07%
瑞波幣XRP	1.32	0.02	1.15%
比特幣現金BCH	279.67	3.69	1.34%
萊特幣LTC	60.45	1.38	2.33%
卡達幣ADA	0.221032	0.00	0.04%
波場幣TRX	0.330965	0.00	-0.43%
恆星幣XLM	0.179210	0.00	0.86%

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。