最新簽ART滾珠軸承進口降稅上銀：非主力產品影響非常小熱門[公告] 恒耀:代重要子公司恒德投資股份有限公司公告董事會決議現金增資發行新股相關事宜

更新報價

頎　邦 (6147) 半導體業上櫃

52.90 ▼-0.60 -1.12% 1.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	3,166	52.80	205	52.90	124	53.50	53.60	52.90	53.50

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	52.80	52.90	52.90	-0.60	29	3166
13:30:00	52.80	52.90	52.90	-0.60	482	3137
13:24:40	53.20	53.30	53.30	-0.20	1	2655
13:24:35	53.10	53.20	53.20	-0.30	1	2654
13:24:25	53.10	53.20	53.20	-0.30	2	2653
13:24:25	53.10	53.20	53.20	-0.30	1	2651
13:24:19	53.10	53.20	53.10	-0.40	2	2650
13:24:12	53.10	53.20	53.10	-0.40	1	2648
13:24:09	53.10	53.20	53.20	-0.30	1	2647
13:24:01	53.10	53.20	53.20	-0.30	1	2646
13:24:01	53.10	53.20	53.20	-0.30	1	2645
13:23:51	53.10	53.20	53.20	-0.30	1	2644
13:23:47	53.10	53.20	53.10	-0.40	1	2643
13:23:35	53.10	53.20	53.10	-0.40	1	2642
13:23:34	53.10	53.20	53.20	-0.30	2	2641
13:23:16	53.10	53.20	53.20	-0.30	2	2639
13:22:29	53.10	53.20	53.20	-0.30	3	2637
13:22:16	53.10	53.20	53.10	-0.40	1	2634
13:22:16	53.10	53.20	53.20	-0.30	1	2633
13:21:38	53.20	53.30	53.20	-0.30	1	2632
13:21:34	53.20	53.30	53.20	-0.30	1	2631
13:21:34	53.20	53.30	53.20	-0.30	4	2630
13:21:34	53.10	53.20	53.20	-0.30	4	2626
13:21:12	53.00	53.10	53.10	-0.40	2	2622
13:21:06	53.00	53.10	53.10	-0.40	1	2620
13:21:05	53.00	53.10	53.00	-0.50	2	2619
13:21:04	53.00	53.10	53.00	-0.50	10	2617
13:21:01	53.00	53.10	53.10	-0.40	1	2607
13:20:31	53.00	53.10	53.10	-0.40	1	2606
13:20:11	53.00	53.20	52.90	-0.60	22	2605
13:20:11	53.00	53.20	53.00	-0.50	23	2583
13:20:11	53.10	53.20	53.10	-0.40	2	2560
13:20:11	53.10	53.30	53.00	-0.50	310	2558
13:20:11	53.10	53.30	53.10	-0.40	13	2248
13:20:11	53.10	53.20	53.20	-0.30	3	2235
13:20:11	53.00	53.20	53.20	-0.30	1	2232
13:20:02	53.00	53.20	53.20	-0.30	7	2231
13:19:50	53.00	53.20	53.00	-0.50	2	2224
13:19:49	53.00	53.20	53.20	-0.30	1	2222
13:19:47	53.00	53.20	53.00	-0.50	3	2221
13:19:41	53.10	53.20	53.00	-0.50	7	2218
13:19:41	53.10	53.20	53.10	-0.40	14	2211
13:19:41	53.10	53.20	53.10	-0.40	1	2197
13:19:41	53.10	53.20	53.10	-0.40	1	2196
13:19:41	53.10	53.30	53.10	-0.40	146	2195
13:19:41	53.20	53.30	53.20	-0.30	2	2049
13:19:40	53.20	53.30	53.20	-0.30	5	2047
13:19:40	53.20	53.30	53.20	-0.30	1	2042
13:19:35	53.20	53.30	53.20	-0.30	1	2041
13:19:35	53.20	53.30	53.20	-0.30	5	2040
13:19:21	53.20	53.30	53.20	-0.30	1	2035
13:19:21	53.20	53.30	53.20	-0.30	3	2034
13:18:49	53.20	53.30	53.20	-0.30	2	2031
13:18:44	53.20	53.30	53.30	-0.20	1	2029
13:18:40	53.20	53.30	53.20	-0.30	1	2028
13:18:32	53.20	53.30	53.30	-0.20	1	2027
13:18:26	53.20	53.30	53.20	-0.30	1	2026
13:18:26	53.20	53.30	53.20	-0.30	1	2025
13:18:20	53.20	53.30	53.20	-0.30	3	2024
13:18:10	53.20	53.30	53.20	-0.30	1	2021
13:17:54	53.20	53.30	53.20	-0.30	1	2020
13:17:49	53.20	53.30	53.20	-0.30	1	2019
13:17:41	53.20	53.30	53.20	-0.30	1	2018
13:17:40	53.20	53.30	53.20	-0.30	1	2017
13:17:22	53.20	53.30	53.20	-0.30	4	2016
13:17:16	53.20	53.30	53.20	-0.30	1	2012
13:17:15	53.20	53.30	53.20	-0.30	1	2011
13:17:09	53.20	53.30	53.20	-0.30	1	2010
13:17:08	53.20	53.30	53.20	-0.30	1	2009
13:16:46	53.20	53.30	53.30	-0.20	2	2008
13:16:46	53.20	53.30	53.30	-0.20	1	2006
13:16:42	53.20	53.30	53.30	-0.20	1	2005
13:16:15	53.20	53.30	53.20	-0.30	3	2004
13:16:14	53.20	53.30	53.20	-0.30	15	2001
13:16:14	53.20	53.30	53.20	-0.30	2	1986
13:15:26	53.20	53.30	53.20	-0.30	1	1984
13:15:00	53.20	53.30	53.30	-0.20	1	1983
13:14:52	53.20	53.30	53.20	-0.30	1	1982
13:14:25	53.20	53.30	53.20	-0.30	1	1981
13:14:16	53.20	53.30	53.20	-0.30	2	1980
13:14:16	53.20	53.30	53.20	-0.30	1	1978
13:14:15	53.20	53.30	53.20	-0.30	10	1977
13:14:15	53.20	53.30	53.20	-0.30	2	1967
13:14:14	53.20	53.30	53.20	-0.30	1	1965
13:14:13	53.20	53.30	53.30	-0.20	5	1964
13:13:54	53.20	53.30	53.20	-0.30	1	1959
13:13:53	53.20	53.30	53.20	-0.30	2	1958
13:13:40	53.20	53.30	53.20	-0.30	1	1956
13:13:35	53.20	53.30	53.20	-0.30	1	1955
13:13:34	53.20	53.30	53.30	-0.20	1	1954
13:13:27	53.20	53.30	53.30	-0.20	1	1953
13:12:54	53.20	53.30	53.30	-0.20	1	1952
13:12:38	53.20	53.30	53.20	-0.30	1	1951
13:12:05	53.20	53.30	53.20	-0.30	1	1950
13:11:28	53.20	53.30	53.20	-0.30	2	1949
13:11:24	53.20	53.30	53.20	-0.30	1	1947
13:11:24	53.20	53.30	53.20	-0.30	2	1946
13:11:06	53.20	53.30	53.20	-0.30	1	1944
13:10:56	53.20	53.30	53.30	-0.20	2	1943
13:10:49	53.20	53.30	53.30	-0.20	1	1941
13:10:43	53.20	53.30	53.20	-0.30	1	1940
13:10:37	53.20	53.30	53.20	-0.30	1	1939
13:10:37	53.20	53.30	53.20	-0.30	1	1938
13:10:34	53.20	53.30	53.20	-0.30	1	1937
13:10:33	53.20	53.30	53.30	-0.20	5	1936
13:10:15	53.20	53.30	53.20	-0.30	1	1931
13:10:14	53.20	53.30	53.30	-0.20	1	1930
13:10:04	53.20	53.30	53.20	-0.30	1	1929
13:09:44	53.20	53.30	53.20	-0.30	2	1928
13:09:05	53.20	53.30	53.20	-0.30	1	1926
13:08:51	53.20	53.30	53.30	-0.20	1	1925
13:08:36	53.20	53.30	53.30	-0.20	1	1924
13:08:31	53.20	53.30	53.20	-0.30	1	1923
13:08:31	53.20	53.30	53.20	-0.30	2	1922
13:08:31	53.20	53.30	53.30	-0.20	3	1920
13:08:06	53.20	53.30	53.20	-0.30	2	1917
13:07:28	53.20	53.30	53.20	-0.30	1	1915
13:07:28	53.20	53.30	53.20	-0.30	2	1914
13:07:22	53.20	53.30	53.30	-0.20	1	1912
13:07:14	53.20	53.30	53.30	-0.20	2	1911
13:06:56	53.20	53.30	53.30	-0.20	1	1909
13:06:38	53.20	53.30	53.30	-0.20	1	1908
13:06:23	53.20	53.30	53.20	-0.30	2	1907
13:06:07	53.20	53.30	53.20	-0.30	1	1905
13:05:44	53.20	53.30	53.20	-0.30	2	1904
13:05:44	53.20	53.30	53.30	-0.20	5	1902
13:05:32	53.20	53.30	53.20	-0.30	1	1897
13:05:23	53.20	53.30	53.20	-0.30	2	1896
13:05:18	53.20	53.30	53.20	-0.30	1	1894
13:05:09	53.20	53.30	53.20	-0.30	1	1893
13:05:00	53.20	53.30	53.20	-0.30	1	1892
13:04:50	53.20	53.30	53.20	-0.30	4	1891
13:04:42	53.20	53.30	53.20	-0.30	1	1887
13:04:34	53.20	53.30	53.20	-0.30	2	1886
13:04:34	53.20	53.30	53.30	-0.20	5	1884
13:04:29	53.20	53.30	53.20	-0.30	2	1879
13:04:01	53.20	53.30	53.20	-0.30	1	1877
13:03:56	53.20	53.30	53.20	-0.30	1	1876
13:03:39	53.20	53.30	53.30	-0.20	1	1875
13:03:33	53.20	53.30	53.20	-0.30	2	1874
13:03:27	53.20	53.30	53.20	-0.30	1	1872
13:03:08	53.20	53.30	53.20	-0.30	2	1871
13:02:40	53.20	53.30	53.20	-0.30	1	1869
13:02:33	53.20	53.30	53.20	-0.30	1	1868
13:02:32	53.20	53.30	53.20	-0.30	3	1867
13:02:31	53.20	53.30	53.20	-0.30	19	1864
13:02:30	53.20	53.30	53.20	-0.30	2	1845
13:02:30	53.20	53.30	53.20	-0.30	4	1843
13:02:28	53.20	53.30	53.20	-0.30	1	1839
13:02:27	53.20	53.30	53.30	-0.20	1	1838
13:02:15	53.20	53.30	53.20	-0.30	1	1837
13:02:06	53.20	53.30	53.20	-0.30	2	1836
13:01:15	53.20	53.30	53.30	-0.20	1	1834
13:00:37	53.20	53.30	53.30	-0.20	1	1833
13:00:29	53.20	53.30	53.20	-0.30	3	1832
13:00:00	53.20	53.30	53.20	-0.30	2	1829
13:00:00	53.20	53.30	53.20	-0.30	10	1827
12:59:53	53.20	53.30	53.20	-0.30	1	1817
12:59:50	53.20	53.30	53.20	-0.30	1	1816
12:59:27	53.20	53.30	53.20	-0.30	2	1815
12:59:27	53.20	53.30	53.30	-0.20	10	1813
12:58:55	53.20	53.30	53.20	-0.30	1	1803
12:58:37	53.20	53.30	53.30	-0.20	1	1802
12:58:26	53.20	53.30	53.20	-0.30	1	1801
12:58:17	53.20	53.30	53.20	-0.30	1	1800
12:58:16	53.20	53.30	53.30	-0.20	1	1799
12:57:58	53.20	53.30	53.30	-0.20	1	1798
12:57:43	53.20	53.30	53.20	-0.30	1	1797
12:57:33	53.20	53.30	53.20	-0.30	1	1796
12:57:25	53.20	53.30	53.20	-0.30	1	1795
12:56:52	53.20	53.30	53.20	-0.30	1	1794
12:55:52	53.20	53.30	53.20	-0.30	1	1793
12:55:52	53.20	53.30	53.20	-0.30	1	1792
12:55:30	53.20	53.30	53.30	-0.20	1	1791
12:55:20	53.20	53.30	53.20	-0.30	1	1790
12:54:17	53.20	53.30	53.30	-0.20	10	1789
12:54:05	53.20	53.30	53.30	-0.20	1	1779
12:53:24	53.20	53.30	53.20	-0.30	2	1778
12:52:58	53.20	53.30	53.30	-0.20	2	1776
12:51:40	53.20	53.30	53.20	-0.30	10	1774
12:50:37	53.20	53.30	53.20	-0.30	2	1764
12:49:54	53.20	53.30	53.30	-0.20	1	1762
12:49:42	53.20	53.30	53.30	-0.20	1	1761
12:49:17	53.20	53.30	53.20	-0.30	5	1760
12:49:17	53.30	53.40	53.30	-0.20	2	1755
12:49:16	53.20	53.30	53.30	-0.20	1	1753
12:49:16	53.20	53.30	53.30	-0.20	25	1752
12:49:16	53.20	53.30	53.30	-0.20	2	1727
12:49:16	53.20	53.30	53.30	-0.20	38	1725
12:49:16	53.20	53.30	53.30	-0.20	1	1687
12:49:10	53.20	53.30	53.30	-0.20	1	1686
12:49:04	53.20	53.30	53.20	-0.30	1	1685
12:49:04	53.20	53.30	53.30	-0.20	1	1684
12:48:58	53.20	53.30	53.30	-0.20	1	1683
12:48:34	53.20	53.30	53.30	-0.20	1	1682
12:48:32	53.20	53.30	53.30	-0.20	1	1681
12:48:24	53.20	53.30	53.20	-0.30	3	1680
12:47:42	53.20	53.30	53.20	-0.30	1	1677
12:47:41	53.20	53.30	53.30	-0.20	1	1676
12:47:12	53.20	53.30	53.30	-0.20	1	1675
12:47:02	53.20	53.30	53.30	-0.20	1	1674
12:45:43	53.20	53.30	53.30	-0.20	1	1673
12:44:50	53.20	53.30	53.30	-0.20	1	1672
12:44:50	53.20	53.30	53.30	-0.20	1	1671
12:44:25	53.20	53.30	53.30	-0.20	1	1670
12:43:58	53.20	53.30	53.20	-0.30	1	1669
12:43:58	53.20	53.30	53.30	-0.20	1	1668
12:43:52	53.20	53.30	53.30	-0.20	2	1667
12:43:30	53.20	53.30	53.30	-0.20	1	1665
12:41:32	53.20	53.30	53.30	-0.20	1	1664
12:40:24	53.20	53.30	53.30	-0.20	1	1663
12:39:10	53.20	53.30	53.30	-0.20	1	1662
12:38:39	53.20	53.30	53.30	-0.20	1	1661
12:37:47	53.20	53.30	53.30	-0.20	2	1660
12:37:21	53.20	53.30	53.30	-0.20	1	1658
12:36:50	53.20	53.30	53.30	-0.20	1	1657
12:36:12	53.20	53.30	53.20	-0.30	2	1656
12:35:27	53.20	53.30	53.30	-0.20	1	1654
12:35:17	53.20	53.30	53.30	-0.20	1	1653
12:34:43	53.20	53.30	53.20	-0.30	1	1652
12:34:43	53.20	53.30	53.20	-0.30	1	1651
12:34:34	53.20	53.30	53.30	-0.20	1	1650
12:33:19	53.20	53.30	53.30	-0.20	1	1649
12:33:19	53.20	53.30	53.20	-0.30	1	1648
12:33:11	53.20	53.30	53.30	-0.20	1	1647
12:32:34	53.20	53.30	53.30	-0.20	1	1646
12:30:42	53.20	53.30	53.30	-0.20	1	1645
12:30:34	53.20	53.30	53.20	-0.30	1	1644
12:30:34	53.20	53.30	53.20	-0.30	2	1643
12:30:01	53.20	53.30	53.30	-0.20	1	1641
12:29:46	53.20	53.30	53.30	-0.20	1	1640
12:29:23	53.20	53.30	53.20	-0.30	1	1639
12:29:00	53.20	53.30	53.30	-0.20	1	1638
12:28:54	53.20	53.30	53.30	-0.20	1	1637
12:27:44	53.20	53.30	53.30	-0.20	1	1636
12:26:25	53.20	53.30	53.30	-0.20	1	1635
12:26:18	53.20	53.30	53.30	-0.20	1	1634
12:26:17	53.20	53.30	53.30	-0.20	2	1633
12:26:11	53.20	53.30	53.30	-0.20	2	1631
12:25:23	53.20	53.30	53.20	-0.30	1	1629
12:24:49	53.20	53.30	53.30	-0.20	1	1628
12:24:46	53.20	53.30	53.30	-0.20	1	1627
12:23:55	53.10	53.20	53.20	-0.30	1	1626
12:23:55	53.20	53.30	53.10	-0.40	7	1625
12:23:55	53.20	53.30	53.20	-0.30	3	1618
12:23:54	53.10	53.20	53.20	-0.30	91	1615
12:23:53	53.10	53.20	53.10	-0.40	4	1524
12:23:43	53.10	53.20	53.20	-0.30	2	1520
12:23:43	53.10	53.20	53.10	-0.40	17	1518
12:23:43	53.10	53.20	53.10	-0.40	1	1501
12:23:43	53.10	53.20	53.10	-0.40	1	1500
12:23:43	53.20	53.30	53.20	-0.30	112	1499
12:22:41	53.20	53.30	53.20	-0.30	1	1387
12:22:40	53.20	53.30	53.20	-0.30	2	1386
12:22:35	53.20	53.30	53.20	-0.30	1	1384
12:22:30	53.20	53.30	53.30	-0.20	1	1383
12:22:29	53.20	53.30	53.30	-0.20	2	1382
12:22:06	53.20	53.30	53.20	-0.30	1	1380
12:22:06	53.20	53.30	53.20	-0.30	2	1379
12:21:49	53.20	53.30	53.20	-0.30	1	1377
12:21:48	53.20	53.30	53.30	-0.20	1	1376
12:21:01	53.20	53.30	53.20	-0.30	1	1375
12:21:01	53.20	53.30	53.30	-0.20	4	1374
12:20:52	53.20	53.30	53.30	-0.20	1	1370
12:20:40	53.20	53.30	53.30	-0.20	1	1369
12:20:38	53.20	53.30	53.30	-0.20	1	1368
12:20:22	53.20	53.30	53.30	-0.20	3	1367
12:20:22	53.20	53.30	53.30	-0.20	1	1364
12:18:50	53.20	53.30	53.20	-0.30	1	1363
12:18:50	53.20	53.30	53.30	-0.20	1	1362
12:17:59	53.20	53.30	53.30	-0.20	1	1361
12:17:41	53.20	53.30	53.30	-0.20	5	1360
12:17:27	53.20	53.30	53.30	-0.20	1	1355
12:16:28	53.20	53.30	53.20	-0.30	1	1354
12:16:27	53.20	53.30	53.30	-0.20	1	1353
12:15:52	53.20	53.30	53.30	-0.20	1	1352
12:15:23	53.20	53.30	53.20	-0.30	1	1351
12:15:14	53.20	53.30	53.20	-0.30	1	1350
12:14:41	53.20	53.30	53.30	-0.20	1	1349
12:13:51	53.20	53.30	53.20	-0.30	1	1348
12:12:54	53.20	53.30	53.20	-0.30	1	1347
12:12:54	53.20	53.30	53.30	-0.20	1	1346
12:12:16	53.20	53.30	53.30	-0.20	1	1345
12:10:59	53.20	53.30	53.30	-0.20	1	1344
12:10:51	53.20	53.30	53.30	-0.20	1	1343
12:09:56	53.20	53.30	53.30	-0.20	1	1342
12:08:19	53.20	53.30	53.20	-0.30	1	1341
12:08:13	53.20	53.30	53.20	-0.30	3	1340
12:08:13	53.20	53.30	53.20	-0.30	1	1337
12:08:13	53.20	53.30	53.20	-0.30	1	1336
12:08:13	53.20	53.30	53.20	-0.30	17	1335
12:08:07	53.20	53.30	53.20	-0.30	9	1318
12:08:07	53.30	53.40	53.30	-0.20	37	1309
12:08:07	53.30	53.40	53.30	-0.20	30	1272
12:08:05	53.30	53.40	53.40	-0.10	1	1242
12:06:58	53.30	53.40	53.40	-0.10	1	1241
12:06:35	53.30	53.40	53.40	-0.10	1	1240
12:06:30	53.30	53.40	53.40	-0.10	1	1239
12:06:28	53.30	53.40	53.30	-0.20	1	1238
12:06:28	53.30	53.40	53.40	-0.10	1	1237
12:06:07	53.30	53.40	53.40	-0.10	3	1236
12:04:00	53.30	53.40	53.40	-0.10	1	1233
12:03:54	53.30	53.40	53.40	-0.10	1	1232
12:03:31	53.30	53.40	53.40	-0.10	1	1231
12:03:28	53.30	53.40	53.30	-0.20	4	1230
12:03:24	53.30	53.40	53.30	-0.20	1	1226
12:03:24	53.30	53.40	53.30	-0.20	1	1225
12:03:23	53.30	53.40	53.40	-0.10	10	1224
12:02:30	53.30	53.40	53.40	-0.10	1	1214
12:02:30	53.30	53.40	53.30	-0.20	1	1213
12:02:29	53.30	53.40	53.40	-0.10	1	1212
12:02:02	53.30	53.40	53.40	-0.10	1	1211
12:01:36	53.30	53.40	53.40	-0.10	1	1210
12:01:02	53.30	53.40	53.40	-0.10	1	1209
11:59:57	53.30	53.40	53.40	-0.10	1	1208
11:59:47	53.30	53.40	53.30	-0.20	2	1207
11:59:43	53.30	53.40	53.40	-0.10	1	1205
11:59:29	53.30	53.40	53.40	-0.10	1	1204
11:58:34	53.30	53.40	53.40	-0.10	1	1203
11:58:04	53.30	53.40	53.40	-0.10	1	1202
11:55:39	53.30	53.40	53.40	-0.10	1	1201
11:55:32	53.30	53.40	53.40	-0.10	1	1200
11:55:30	53.30	53.40	53.40	-0.10	1	1199
11:55:23	53.30	53.40	53.40	-0.10	10	1198
11:55:06	53.30	53.40	53.40	-0.10	1	1188
11:53:30	53.30	53.40	53.40	-0.10	1	1187
11:52:30	53.30	53.40	53.40	-0.10	1	1186
11:52:13	53.30	53.40	53.40	-0.10	1	1185
11:52:08	53.30	53.40	53.40	-0.10	1	1184
11:52:05	53.30	53.40	53.40	-0.10	1	1183
11:51:28	53.30	53.40	53.40	-0.10	1	1182
11:51:22	53.30	53.40	53.40	-0.10	1	1181
11:51:19	53.30	53.40	53.30	-0.20	2	1180
11:49:27	53.30	53.40	53.40	-0.10	1	1178
11:49:27	53.30	53.40	53.40	-0.10	1	1177
11:49:10	53.30	53.40	53.40	-0.10	1	1176
11:48:50	53.30	53.40	53.40	-0.10	1	1175
11:48:39	53.30	53.40	53.40	-0.10	1	1174
11:48:20	53.30	53.40	53.40	-0.10	1	1173
11:47:46	53.30	53.40	53.40	-0.10	1	1172
11:47:11	53.30	53.40	53.40	-0.10	1	1171
11:47:11	53.30	53.40	53.30	-0.20	1	1170
11:46:12	53.30	53.40	53.40	-0.10	1	1169
11:46:11	53.30	53.40	53.40	-0.10	1	1168
11:45:40	53.30	53.40	53.40	-0.10	1	1167
11:45:34	53.30	53.40	53.40	-0.10	2	1166
11:44:24	53.30	53.40	53.40	-0.10	1	1164
11:43:29	53.30	53.40	53.40	-0.10	1	1163
11:43:14	53.30	53.40	53.40	-0.10	1	1162
11:43:05	53.30	53.40	53.40	-0.10	1	1161
11:43:00	53.30	53.40	53.40	-0.10	1	1160
11:42:50	53.30	53.40	53.40	-0.10	1	1159
11:42:41	53.30	53.40	53.40	-0.10	1	1158
11:42:39	53.30	53.40	53.30	-0.20	1	1157
11:42:38	53.30	53.40	53.40	-0.10	1	1156
11:41:27	53.30	53.40	53.30	-0.20	1	1155
11:41:05	53.30	53.40	53.40	-0.10	2	1154
11:40:16	53.30	53.40	53.40	-0.10	1	1152
11:39:35	53.30	53.40	53.30	-0.20	3	1151
11:39:05	53.30	53.40	53.30	-0.20	1	1148
11:38:49	53.30	53.40	53.40	-0.10	1	1147
11:38:40	53.30	53.40	53.30	-0.20	2	1146
11:37:45	53.30	53.40	53.30	-0.20	1	1144
11:37:40	53.30	53.40	53.40	-0.10	1	1143
11:37:18	53.30	53.40	53.40	-0.10	1	1142
11:36:36	53.30	53.40	53.40	-0.10	1	1141
11:36:17	53.30	53.40	53.40	-0.10	1	1140
11:35:12	53.30	53.40	53.40	-0.10	2	1139
11:34:38	53.30	53.40	53.40	-0.10	1	1137
11:34:20	53.30	53.40	53.40	-0.10	1	1136
11:33:41	53.30	53.40	53.40	-0.10	1	1135
11:33:27	53.30	53.40	53.40	-0.10	1	1134
11:32:41	53.30	53.50	53.50	0	1	1133
11:32:41	53.30	53.40	53.40	-0.10	10	1132
11:32:26	53.30	53.40	53.40	-0.10	10	1122
11:31:22	53.30	53.40	53.40	-0.10	1	1112
11:30:36	53.30	53.40	53.40	-0.10	1	1111
11:30:36	53.30	53.40	53.40	-0.10	10	1110
11:30:33	53.30	53.40	53.30	-0.20	1	1100
11:30:32	53.30	53.40	53.40	-0.10	4	1099
11:30:27	53.30	53.40	53.40	-0.10	1	1095
11:30:24	53.30	53.40	53.30	-0.20	1	1094
11:29:04	53.30	53.40	53.30	-0.20	5	1093
11:28:32	53.30	53.40	53.40	-0.10	2	1088
11:28:24	53.30	53.40	53.40	-0.10	1	1086
11:27:50	53.30	53.40	53.30	-0.20	1	1085
11:27:47	53.30	53.40	53.30	-0.20	4	1084
11:27:01	53.30	53.40	53.30	-0.20	2	1080
11:26:16	53.20	53.30	53.30	-0.20	14	1078
11:26:16	53.20	53.30	53.30	-0.20	1	1064
11:25:26	53.20	53.30	53.30	-0.20	1	1063
11:25:23	53.20	53.30	53.30	-0.20	1	1062
11:24:11	53.20	53.30	53.30	-0.20	3	1061
11:24:04	53.20	53.30	53.30	-0.20	1	1058
11:22:59	53.20	53.30	53.20	-0.30	1	1057
11:22:58	53.20	53.30	53.20	-0.30	3	1056
11:22:28	53.20	53.30	53.30	-0.20	1	1053
11:22:24	53.20	53.30	53.30	-0.20	1	1052
11:22:12	53.20	53.30	53.30	-0.20	10	1051
11:22:05	53.20	53.30	53.30	-0.20	1	1041
11:21:48	53.20	53.30	53.20	-0.30	1	1040
11:21:36	53.30	53.40	53.30	-0.20	6	1039
11:21:16	53.30	53.40	53.30	-0.20	1	1033
11:21:16	53.30	53.40	53.30	-0.20	1	1032
11:21:15	53.30	53.40	53.30	-0.20	1	1031
11:20:49	53.30	53.40	53.30	-0.20	1	1030
11:20:48	53.30	53.40	53.30	-0.20	1	1029
11:20:48	53.20	53.30	53.30	-0.20	2	1028
11:20:48	53.20	53.30	53.30	-0.20	2	1026
11:20:48	53.20	53.30	53.30	-0.20	22	1024
11:20:48	53.20	53.30	53.30	-0.20	1	1002
11:20:45	53.20	53.30	53.20	-0.30	3	1001
11:19:30	53.20	53.30	53.30	-0.20	1	998
11:18:54	53.20	53.30	53.20	-0.30	1	997
11:18:54	53.20	53.30	53.30	-0.20	1	996
11:18:22	53.20	53.30	53.30	-0.20	1	995
11:17:54	53.20	53.30	53.30	-0.20	1	994
11:17:51	53.20	53.30	53.30	-0.20	1	993
11:17:39	53.20	53.30	53.30	-0.20	2	992
11:16:32	53.20	53.30	53.30	-0.20	1	990
11:16:18	53.20	53.30	53.20	-0.30	1	989
11:16:18	53.20	53.30	53.30	-0.20	5	988
11:15:31	53.20	53.30	53.30	-0.20	1	983
11:15:14	53.20	53.30	53.20	-0.30	1	982
11:14:52	53.20	53.30	53.20	-0.30	1	981
11:14:41	53.20	53.30	53.20	-0.30	1	980
11:14:41	53.20	53.30	53.30	-0.20	1	979
11:14:04	53.20	53.30	53.30	-0.20	4	978
11:13:57	53.20	53.30	53.20	-0.30	2	974
11:13:47	53.20	53.30	53.20	-0.30	1	972
11:13:46	53.20	53.30	53.30	-0.20	1	971
11:13:34	53.20	53.30	53.30	-0.20	1	970
11:10:40	53.20	53.30	53.30	-0.20	2	969
11:10:37	53.30	53.40	53.30	-0.20	1	967
11:10:37	53.30	53.40	53.30	-0.20	2	966
11:10:37	53.30	53.40	53.30	-0.20	1	964
11:10:37	53.30	53.40	53.30	-0.20	16	963
11:10:37	53.30	53.40	53.30	-0.20	1	947
11:10:37	53.30	53.40	53.30	-0.20	14	946
11:10:37	53.30	53.40	53.30	-0.20	2	932
11:10:36	53.30	53.40	53.40	-0.10	1	930
11:10:22	53.30	53.40	53.30	-0.20	5	929
11:10:22	53.30	53.40	53.40	-0.10	1	924
11:10:05	53.30	53.40	53.40	-0.10	5	923
11:09:57	53.30	53.40	53.30	-0.20	1	918
11:09:10	53.30	53.40	53.30	-0.20	1	917
11:08:20	53.20	53.30	53.30	-0.20	5	916
11:08:20	53.20	53.30	53.30	-0.20	10	911
11:08:09	53.20	53.30	53.30	-0.20	1	901
11:08:08	53.20	53.30	53.30	-0.20	1	900
11:08:06	53.20	53.30	53.30	-0.20	1	899
11:07:59	53.20	53.30	53.30	-0.20	5	898
11:07:57	53.20	53.30	53.30	-0.20	1	893
11:07:51	53.20	53.30	53.30	-0.20	5	892
11:07:46	53.20	53.30	53.30	-0.20	5	887
11:07:38	53.20	53.30	53.30	-0.20	1	882
11:07:14	53.20	53.30	53.20	-0.30	1	881
11:07:14	53.20	53.30	53.30	-0.20	1	880
11:07:05	53.20	53.30	53.20	-0.30	1	879
11:05:41	53.20	53.30	53.30	-0.20	2	878
11:05:18	53.20	53.30	53.30	-0.20	1	876
11:05:12	53.20	53.30	53.30	-0.20	1	875
11:05:07	53.20	53.30	53.30	-0.20	1	874
11:04:56	53.20	53.30	53.30	-0.20	4	873
11:04:40	53.20	53.30	53.30	-0.20	1	869
11:03:17	53.20	53.30	53.20	-0.30	1	868
11:01:42	53.20	53.30	53.30	-0.20	1	867
11:01:36	53.20	53.30	53.20	-0.30	1	866
11:01:12	53.20	53.30	53.30	-0.20	2	865
11:00:54	53.20	53.30	53.30	-0.20	1	863
10:59:41	53.20	53.30	53.20	-0.30	1	862
10:59:12	53.20	53.30	53.20	-0.30	1	861
10:58:52	53.20	53.30	53.20	-0.30	5	860
10:58:45	53.10	53.30	53.30	-0.20	1	855
10:58:09	53.20	53.30	53.20	-0.30	1	854
10:58:06	53.20	53.30	53.20	-0.30	1	853
10:57:50	53.20	53.30	53.20	-0.30	2	852
10:57:49	53.20	53.30	53.20	-0.30	3	850
10:57:49	53.10	53.20	53.20	-0.30	2	847
10:57:35	53.10	53.20	53.20	-0.30	10	845
10:57:19	53.10	53.20	53.20	-0.30	2	835
10:56:55	53.10	53.20	53.20	-0.30	1	833
10:56:42	53.10	53.20	53.20	-0.30	4	832
10:56:34	53.10	53.20	53.20	-0.30	2	828
10:56:06	53.10	53.20	53.20	-0.30	2	826
10:55:55	53.10	53.20	53.20	-0.30	1	824
10:55:48	53.10	53.20	53.20	-0.30	2	823
10:55:48	53.10	53.20	53.20	-0.30	1	821
10:55:41	53.10	53.20	53.20	-0.30	1	820
10:54:54	53.10	53.20	53.20	-0.30	1	819
10:54:18	53.10	53.20	53.20	-0.30	1	818
10:54:17	53.10	53.20	53.20	-0.30	1	817
10:53:29	53.10	53.20	53.10	-0.40	1	816
10:52:51	53.10	53.20	53.20	-0.30	1	815
10:52:46	53.10	53.20	53.20	-0.30	1	814
10:52:27	53.10	53.20	53.20	-0.30	1	813
10:51:58	53.10	53.20	53.10	-0.40	1	812
10:51:46	53.10	53.20	53.10	-0.40	4	811
10:51:22	53.10	53.20	53.10	-0.40	1	807
10:50:53	53.10	53.20	53.10	-0.40	4	806
10:49:56	53.20	53.30	53.20	-0.30	1	802
10:49:54	53.10	53.30	53.30	-0.20	1	801
10:49:27	53.10	53.30	53.30	-0.20	1	800
10:48:19	53.10	53.30	53.30	-0.20	1	799
10:47:46	53.10	53.30	53.30	-0.20	1	798
10:47:34	53.10	53.20	53.20	-0.30	2	797
10:47:34	53.10	53.20	53.20	-0.30	4	795
10:47:09	53.10	53.20	53.20	-0.30	1	791
10:47:08	53.10	53.20	53.20	-0.30	2	790
10:46:57	53.10	53.20	53.20	-0.30	1	788
10:46:32	53.10	53.20	53.20	-0.30	5	787
10:45:51	53.20	53.30	53.20	-0.30	2	782
10:45:45	53.20	53.30	53.20	-0.30	1	780
10:45:39	53.20	53.30	53.20	-0.30	1	779
10:45:21	53.20	53.30	53.20	-0.30	1	778
10:45:01	53.20	53.30	53.20	-0.30	2	777
10:44:49	53.20	53.30	53.20	-0.30	1	775
10:44:49	53.10	53.20	53.20	-0.30	1	774
10:44:43	53.10	53.20	53.20	-0.30	1	773
10:44:22	53.10	53.20	53.20	-0.30	1	772
10:44:12	53.10	53.20	53.20	-0.30	1	771
10:44:00	53.10	53.20	53.20	-0.30	1	770
10:43:35	53.10	53.20	53.20	-0.30	1	769
10:43:17	53.10	53.20	53.20	-0.30	3	768
10:43:17	53.10	53.20	53.20	-0.30	2	765
10:42:57	53.10	53.20	53.20	-0.30	1	763
10:42:24	53.10	53.20	53.20	-0.30	1	762
10:42:17	53.10	53.20	53.20	-0.30	1	761
10:41:53	53.10	53.20	53.20	-0.30	1	760
10:41:43	53.10	53.20	53.20	-0.30	1	759
10:41:26	53.10	53.20	53.20	-0.30	1	758
10:41:20	53.10	53.20	53.20	-0.30	1	757
10:41:03	53.10	53.20	53.20	-0.30	1	756
10:40:02	53.10	53.20	53.20	-0.30	1	755
10:39:10	53.10	53.30	53.30	-0.20	2	754
10:38:06	53.10	53.30	53.30	-0.20	1	752
10:36:39	53.20	53.30	53.20	-0.30	1	751
10:36:39	53.20	53.30	53.20	-0.30	1	750
10:36:21	53.20	53.30	53.20	-0.30	5	749
10:36:21	53.10	53.20	53.20	-0.30	5	744
10:36:18	53.10	53.20	53.20	-0.30	1	739
10:35:17	53.10	53.20	53.20	-0.30	2	738
10:35:13	53.10	53.20	53.20	-0.30	1	736
10:35:09	53.10	53.20	53.20	-0.30	1	735
10:34:07	53.10	53.20	53.20	-0.30	1	734
10:33:39	53.10	53.20	53.20	-0.30	1	733
10:33:19	53.10	53.20	53.20	-0.30	1	732
10:33:18	53.10	53.20	53.20	-0.30	1	731
10:32:12	53.10	53.20	53.20	-0.30	1	730
10:30:39	53.20	53.30	53.20	-0.30	2	729
10:30:39	53.10	53.20	53.20	-0.30	4	727
10:29:16	53.20	53.30	53.20	-0.30	1	723
10:29:15	53.10	53.20	53.20	-0.30	1	722
10:28:59	53.10	53.20	53.20	-0.30	1	721
10:28:44	53.10	53.20	53.20	-0.30	3	720
10:28:27	53.00	53.10	53.10	-0.40	3	717
10:28:11	53.00	53.10	53.10	-0.40	2	714
10:27:58	53.00	53.10	53.10	-0.40	1	712
10:27:55	53.00	53.10	53.10	-0.40	2	711
10:27:51	53.00	53.10	53.10	-0.40	1	709
10:27:14	53.00	53.10	53.10	-0.40	1	708
10:27:12	53.00	53.10	53.10	-0.40	1	707
10:27:04	53.00	53.10	53.00	-0.50	1	706
10:27:03	53.00	53.10	53.10	-0.40	3	705
10:26:53	53.00	53.10	53.10	-0.40	3	702
10:26:49	53.00	53.10	53.10	-0.40	1	699
10:26:38	53.00	53.10	53.10	-0.40	1	698
10:26:22	53.00	53.10	53.00	-0.50	6	697
10:26:22	53.10	53.20	53.10	-0.40	7	691
10:26:22	53.10	53.20	53.10	-0.40	40	684
10:26:18	53.10	53.20	53.20	-0.30	1	644
10:26:01	53.10	53.20	53.10	-0.40	2	643
10:25:57	53.10	53.20	53.20	-0.30	1	641
10:25:00	53.10	53.20	53.20	-0.30	1	640
10:24:43	53.10	53.20	53.20	-0.30	1	639
10:24:24	53.10	53.20	53.10	-0.40	1	638
10:24:23	53.10	53.20	53.10	-0.40	2	637
10:24:18	53.10	53.20	53.10	-0.40	3	635
10:23:59	53.10	53.20	53.10	-0.40	2	632
10:23:59	53.10	53.20	53.20	-0.30	2	630
10:23:21	53.10	53.20	53.20	-0.30	1	628
10:22:45	53.10	53.20	53.20	-0.30	20	627
10:21:49	53.10	53.20	53.10	-0.40	1	607
10:21:47	53.10	53.20	53.20	-0.30	1	606
10:20:52	53.10	53.20	53.10	-0.40	1	605
10:20:39	53.10	53.20	53.10	-0.40	1	604
10:20:39	53.10	53.20	53.10	-0.40	10	603
10:20:24	53.10	53.20	53.20	-0.30	1	593
10:20:20	53.10	53.20	53.10	-0.40	2	592
10:20:20	53.10	53.20	53.20	-0.30	5	590
10:20:17	53.10	53.20	53.10	-0.40	1	585
10:20:01	53.10	53.20	53.10	-0.40	4	584
10:19:59	53.10	53.20	53.10	-0.40	3	580
10:19:59	53.10	53.20	53.10	-0.40	2	577
10:19:59	53.10	53.20	53.10	-0.40	2	575
10:19:59	53.10	53.20	53.10	-0.40	14	573
10:19:39	53.10	53.20	53.20	-0.30	2	559
10:19:08	53.10	53.20	53.20	-0.30	1	557
10:18:20	53.10	53.20	53.20	-0.30	1	556
10:17:43	53.10	53.20	53.20	-0.30	1	555
10:17:27	53.10	53.20	53.20	-0.30	1	554
10:17:04	53.10	53.20	53.10	-0.40	1	553
10:17:04	53.10	53.20	53.20	-0.30	1	552
10:17:03	53.10	53.20	53.10	-0.40	5	551
10:16:09	53.10	53.20	53.10	-0.40	1	546
10:16:08	53.10	53.20	53.10	-0.40	5	545
10:15:55	53.10	53.20	53.20	-0.30	6	540
10:15:53	53.10	53.20	53.10	-0.40	1	534
10:15:47	53.10	53.20	53.20	-0.30	2	533
10:15:34	53.10	53.20	53.20	-0.30	1	531
10:14:30	53.10	53.20	53.20	-0.30	1	530
10:14:21	53.10	53.20	53.10	-0.40	3	529
10:14:03	53.10	53.20	53.10	-0.40	2	526
10:13:48	53.10	53.20	53.10	-0.40	2	524
10:13:48	53.10	53.20	53.10	-0.40	3	522
10:13:48	53.20	53.30	53.20	-0.30	11	519
10:13:48	53.20	53.30	53.20	-0.30	21	508
10:12:15	53.20	53.30	53.20	-0.30	1	487
10:12:15	53.20	53.30	53.30	-0.20	5	486
10:11:33	53.20	53.30	53.30	-0.20	1	481
10:10:51	53.20	53.30	53.20	-0.30	1	480
10:10:35	53.20	53.30	53.20	-0.30	1	479
10:10:35	53.20	53.30	53.20	-0.30	4	478
10:10:00	53.20	53.30	53.20	-0.30	2	474
10:09:58	53.20	53.30	53.20	-0.30	1	472
10:09:58	53.20	53.30	53.20	-0.30	2	471
10:09:58	53.20	53.30	53.20	-0.30	1	469
10:09:58	53.20	53.30	53.20	-0.30	2	468
10:09:58	53.20	53.30	53.20	-0.30	14	466
10:09:58	53.20	53.40	53.20	-0.30	2	452
10:09:57	53.30	53.40	53.30	-0.20	17	450
10:09:57	53.30	53.40	53.30	-0.20	15	433
10:08:36	53.30	53.40	53.40	-0.10	1	418
10:06:23	53.30	53.40	53.40	-0.10	1	417
10:06:12	53.30	53.40	53.40	-0.10	1	416
10:05:39	53.30	53.40	53.40	-0.10	1	415
10:03:37	53.30	53.40	53.30	-0.20	1	414
10:02:42	53.30	53.40	53.40	-0.10	1	413
10:02:37	53.30	53.40	53.30	-0.20	1	412
10:02:09	53.30	53.40	53.30	-0.20	1	411
10:00:57	53.30	53.40	53.30	-0.20	3	410
10:00:54	53.20	53.30	53.30	-0.20	10	407
10:00:30	53.20	53.30	53.30	-0.20	2	397
09:58:49	53.20	53.30	53.20	-0.30	1	395
09:58:19	53.20	53.30	53.30	-0.20	1	394
09:58:12	53.20	53.30	53.30	-0.20	1	393
09:55:55	53.20	53.30	53.30	-0.20	1	392
09:54:41	53.20	53.30	53.30	-0.20	1	391
09:54:25	53.20	53.30	53.30	-0.20	1	390
09:54:08	53.20	53.30	53.20	-0.30	1	389
09:54:00	53.20	53.30	53.30	-0.20	5	388
09:53:26	53.20	53.30	53.30	-0.20	1	383
09:52:37	53.20	53.30	53.30	-0.20	1	382
09:51:37	53.20	53.30	53.30	-0.20	1	381
09:51:27	53.20	53.30	53.30	-0.20	1	380
09:49:18	53.20	53.30	53.30	-0.20	1	379
09:48:02	53.20	53.30	53.30	-0.20	1	378
09:47:42	53.20	53.30	53.30	-0.20	1	377
09:47:23	53.20	53.30	53.30	-0.20	2	376
09:47:14	53.20	53.30	53.30	-0.20	10	374
09:44:56	53.10	53.20	53.20	-0.30	2	364
09:44:51	53.10	53.20	53.20	-0.30	1	362
09:43:44	53.10	53.20	53.20	-0.30	1	361
09:43:43	53.10	53.20	53.20	-0.30	1	360
09:43:40	53.10	53.20	53.20	-0.30	1	359
09:41:30	53.10	53.20	53.20	-0.30	1	358
09:41:26	53.10	53.20	53.20	-0.30	1	357
09:40:41	53.10	53.20	53.20	-0.30	1	356
09:39:47	53.10	53.20	53.20	-0.30	2	355
09:39:17	53.10	53.20	53.20	-0.30	1	353
09:38:51	53.10	53.20	53.20	-0.30	1	352
09:38:10	53.10	53.20	53.20	-0.30	1	351
09:36:37	53.10	53.20	53.20	-0.30	1	350
09:36:35	53.20	53.30	53.20	-0.30	14	349
09:34:45	53.10	53.20	53.20	-0.30	1	335
09:34:40	53.10	53.20	53.20	-0.30	1	334
09:34:21	53.10	53.20	53.20	-0.30	2	333
09:34:16	53.10	53.20	53.20	-0.30	2	331
09:33:22	53.10	53.20	53.20	-0.30	1	329
09:32:30	53.10	53.20	53.20	-0.30	2	328
09:32:02	53.20	53.30	53.20	-0.30	12	326
09:31:53	53.20	53.30	53.30	-0.20	1	314
09:30:32	53.10	53.20	53.20	-0.30	1	313
09:30:28	53.10	53.20	53.20	-0.30	1	312
09:30:15	53.10	53.20	53.20	-0.30	1	311
09:30:09	53.10	53.20	53.20	-0.30	2	310
09:30:09	53.10	53.20	53.20	-0.30	1	308
09:30:05	53.10	53.20	53.20	-0.30	1	307
09:30:05	53.10	53.20	53.20	-0.30	1	306
09:30:01	53.10	53.20	53.20	-0.30	1	305
09:29:59	53.10	53.20	53.20	-0.30	5	304
09:29:57	53.10	53.20	53.20	-0.30	5	299
09:27:12	53.10	53.20	53.20	-0.30	1	294
09:27:04	53.10	53.20	53.20	-0.30	1	293
09:26:47	53.10	53.20	53.20	-0.30	1	292
09:24:47	53.10	53.20	53.10	-0.40	1	291
09:24:40	53.10	53.20	53.10	-0.40	3	290
09:23:15	53.10	53.20	53.20	-0.30	1	287
09:22:55	53.10	53.20	53.10	-0.40	1	286
09:22:47	53.10	53.20	53.10	-0.40	2	285
09:22:13	53.00	53.20	53.00	-0.50	1	283
09:22:08	53.00	53.10	53.10	-0.40	2	282
09:22:08	53.10	53.20	53.10	-0.40	2	280
09:22:03	53.10	53.20	53.10	-0.40	2	278
09:21:58	53.10	53.20	53.10	-0.40	2	276
09:21:46	53.10	53.20	53.20	-0.30	1	274
09:21:40	53.10	53.20	53.10	-0.40	2	273
09:21:19	53.00	53.10	53.10	-0.40	2	271
09:21:18	53.00	53.10	53.10	-0.40	1	269
09:21:17	53.00	53.10	53.10	-0.40	2	268
09:21:15	53.00	53.10	53.10	-0.40	5	266
09:21:11	53.00	53.10	53.10	-0.40	2	261
09:21:10	53.00	53.10	53.00	-0.50	3	259
09:21:05	53.00	53.10	53.10	-0.40	1	256
09:21:04	53.00	53.10	53.00	-0.50	2	255
09:21:02	53.00	53.10	53.10	-0.40	1	253
09:20:59	53.00	53.10	53.10	-0.40	1	252
09:20:58	53.00	53.10	53.00	-0.50	2	251
09:20:55	53.00	53.10	53.00	-0.50	1	249
09:20:55	53.00	53.10	53.10	-0.40	2	248
09:20:55	53.00	53.10	53.00	-0.50	4	246
09:20:53	53.00	53.10	53.00	-0.50	5	242
09:20:53	53.10	53.20	53.10	-0.40	41	237
09:20:53	53.10	53.20	53.10	-0.40	2	196
09:20:38	53.10	53.20	53.10	-0.40	2	194
09:20:26	53.10	53.20	53.10	-0.40	2	192
09:20:24	53.10	53.20	53.10	-0.40	2	190
09:20:24	53.10	53.20	53.10	-0.40	1	188
09:20:23	53.10	53.20	53.10	-0.40	2	187
09:20:22	53.10	53.20	53.10	-0.40	1	185
09:20:22	53.20	53.30	53.20	-0.30	20	184
09:20:22	53.20	53.30	53.20	-0.30	1	164
09:20:19	53.20	53.30	53.20	-0.30	1	163
09:20:19	53.20	53.30	53.20	-0.30	2	162
09:20:02	53.20	53.30	53.20	-0.30	2	160
09:19:46	53.20	53.30	53.20	-0.30	1	158
09:19:42	53.20	53.30	53.20	-0.30	3	157
09:19:13	53.20	53.30	53.20	-0.30	1	154
09:18:56	53.20	53.30	53.20	-0.30	1	153
09:18:55	53.20	53.30	53.20	-0.30	2	152
09:18:55	53.20	53.30	53.20	-0.30	2	150
09:18:50	53.20	53.30	53.20	-0.30	3	148
09:18:49	53.20	53.30	53.20	-0.30	10	145
09:18:33	53.20	53.30	53.20	-0.30	10	135
09:17:48	53.20	53.30	53.30	-0.20	1	125
09:15:45	53.20	53.30	53.30	-0.20	2	124
09:15:37	53.20	53.30	53.30	-0.20	1	122
09:15:37	53.20	53.30	53.20	-0.30	1	121
09:15:36	53.20	53.30	53.30	-0.20	2	120
09:15:35	53.20	53.30	53.30	-0.20	10	118
09:15:14	53.20	53.30	53.20	-0.30	2	108
09:14:42	53.30	53.40	53.30	-0.20	2	106
09:14:22	53.20	53.30	53.30	-0.20	3	104
09:14:14	53.20	53.30	53.30	-0.20	2	101
09:14:12	53.20	53.30	53.30	-0.20	5	99
09:13:59	53.20	53.30	53.30	-0.20	2	94
09:12:21	53.30	53.40	53.30	-0.20	1	92
09:11:36	53.30	53.40	53.30	-0.20	1	91
09:11:25	53.20	53.40	53.20	-0.30	5	90
09:11:10	53.20	53.30	53.30	-0.20	1	85
09:11:03	53.20	53.40	53.20	-0.30	2	84
09:10:02	53.20	53.40	53.20	-0.30	2	82
09:10:01	53.30	53.40	53.30	-0.20	10	80
09:09:36	53.30	53.40	53.40	-0.10	1	70
09:09:29	53.30	53.40	53.40	-0.10	3	69
09:09:27	53.30	53.40	53.40	-0.10	1	66
09:08:34	53.30	53.40	53.40	-0.10	1	65
09:08:33	53.40	53.50	53.40	-0.10	12	64
09:08:33	53.40	53.50	53.40	-0.10	3	52
09:08:19	53.40	53.50	53.50	0	1	49
09:07:21	53.40	53.50	53.50	0	1	48
09:06:53	53.40	53.50	53.50	0	1	47
09:06:34	53.40	53.50	53.50	0	1	46
09:06:14	53.40	53.50	53.40	-0.10	1	45
09:05:04	53.40	53.50	53.50	0	1	44
09:04:36	53.40	53.50	53.50	0	1	43
09:04:16	53.40	53.50	53.50	0	1	42
09:04:00	53.50	53.60	53.50	0	1	41
09:03:59	53.50	53.60	53.50	0	6	40
09:03:59	53.50	53.60	53.50	0	4	34
09:03:18	53.50	53.60	53.50	0	1	30
09:03:16	53.50	53.60	53.50	0	2	29
09:02:08	53.60	53.70	53.60	+0.10	7	27
09:01:58	53.60	53.70	53.60	+0.10	1	20
09:01:39	53.60	53.70	53.60	+0.10	1	19
09:00:02	53.40	53.50	53.50	0	1	18
09:00:02	53.40	53.50	53.50	0	11	17
09:00:02	--	--	53.50	0	6	6

　

其他人也逛...

大潤發5000元即享券(餘額型)

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

麥當勞薯條(中)即享券

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

Samsung Galaxy S25+ (12G/256G)

麥當勞勁辣鷄腿堡好禮即享券

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

大潤發5000元即享券(餘額型)

App Store Card $ 2000 - 數位序號

Dyson WashG1 雙驅四刷無線洗地機

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

【小林製藥】日本製桐灰 24小時手握式暖暖包 10片

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

Apple iPhone 17 Pro Max (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

日月光投控ADR12日下跌0.28美元...

鄭麗君：對等關稅15%不疊加美...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧日經產大臣赴美談投資稱談判有...
‧美製車零關稅台灣賓士5款擬降...
‧【金屬盤後】金銅價跌☆

加密貨幣

比特幣BTC	66155.65	-836.54	-1.25%
以太幣ETH	1934.63	-6.21	-0.32%
瑞波幣XRP	1.35	-0.02	-1.32%
比特幣現金BCH	510.11	-4.53	-0.88%
萊特幣LTC	52.65	0.41	0.79%
卡達幣ADA	0.259121	0.00	1.40%
波場幣TRX	0.277964	0.00	-0.06%
恆星幣XLM	0.155327	0.00	0.55%

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。