最新[公告] 盛群:本公司召開115年第1季法說會熱門[公告] 勝昱:勝昱科技董事會決議召開115年股東常會公告

更新報價

盛　群 (6202) 半導體業上市聯電集團

50.90 ▲+0.40 +0.79% 1.17億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	2,297	50.80	37	50.90	8	50.70	52.40	50.00	50.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	50.80	50.90	50.90	+0.40	72	2297
13:24:47	50.90	51.00	51.00	+0.50	1	2225
13:24:47	50.90	51.00	50.90	+0.40	2	2224
13:23:54	50.80	50.90	50.90	+0.40	2	2222
13:23:47	50.80	50.90	50.80	+0.30	1	2220
13:23:42	50.80	50.90	50.80	+0.30	1	2219
13:23:38	50.80	50.90	50.80	+0.30	1	2218
13:23:38	50.80	50.90	50.80	+0.30	1	2217
13:23:19	50.80	50.90	50.90	+0.40	1	2216
13:23:14	50.80	50.90	50.80	+0.30	1	2215
13:22:56	50.80	51.00	51.00	+0.50	1	2214
13:22:42	50.80	51.00	50.80	+0.30	1	2213
13:22:42	50.80	51.00	51.00	+0.50	1	2212
13:22:41	50.80	51.00	50.80	+0.30	4	2211
13:22:34	50.90	51.00	50.90	+0.40	2	2207
13:21:55	51.00	51.10	51.00	+0.50	1	2205
13:21:28	50.90	51.10	51.10	+0.60	2	2204
13:21:18	50.90	51.10	51.10	+0.60	2	2202
13:21:03	50.90	51.00	51.00	+0.50	1	2200
13:20:51	50.90	51.00	51.00	+0.50	1	2199
13:20:50	50.90	51.00	51.00	+0.50	8	2198
13:20:31	50.90	51.00	51.00	+0.50	1	2190
13:20:12	50.90	51.00	50.90	+0.40	2	2189
13:19:54	50.90	51.00	50.90	+0.40	1	2187
13:19:45	50.90	51.00	50.90	+0.40	7	2186
13:19:32	50.90	51.00	50.90	+0.40	1	2179
13:19:17	50.90	51.00	51.00	+0.50	1	2178
13:18:53	50.90	51.00	50.90	+0.40	1	2177
13:17:36	50.90	51.00	50.90	+0.40	4	2176
13:17:35	50.90	51.00	51.00	+0.50	2	2172
13:17:13	50.90	51.00	50.90	+0.40	5	2170
13:16:53	50.90	51.00	50.90	+0.40	1	2165
13:16:50	50.90	51.00	51.00	+0.50	1	2164
13:16:45	50.90	51.00	50.90	+0.40	1	2163
13:16:33	50.90	51.00	51.00	+0.50	6	2162
13:15:57	50.90	51.00	51.00	+0.50	1	2156
13:15:50	50.90	51.00	50.90	+0.40	1	2155
13:15:27	50.90	51.00	50.90	+0.40	2	2154
13:14:54	50.90	51.00	50.90	+0.40	1	2152
13:14:17	50.90	51.00	50.90	+0.40	2	2151
13:14:13	50.90	51.00	50.90	+0.40	2	2149
13:14:06	50.90	51.00	50.90	+0.40	1	2147
13:14:05	50.90	51.00	51.00	+0.50	2	2146
13:13:49	50.90	51.00	50.90	+0.40	1	2144
13:13:37	50.90	51.00	50.90	+0.40	5	2143
13:12:49	50.90	51.00	51.00	+0.50	1	2138
13:12:37	51.00	51.10	51.00	+0.50	8	2137
13:11:33	51.00	51.10	51.10	+0.60	1	2129
13:11:30	51.00	51.20	51.00	+0.50	1	2128
13:11:20	51.00	51.20	51.00	+0.50	1	2127
13:10:27	51.00	51.10	51.10	+0.60	1	2126
13:09:46	51.00	51.10	51.10	+0.60	1	2125
13:09:44	51.00	51.10	51.00	+0.50	5	2124
13:08:29	51.00	51.10	51.10	+0.60	4	2119
13:07:16	51.00	51.10	51.00	+0.50	8	2115
13:07:16	51.00	51.10	51.00	+0.50	1	2107
13:06:20	51.00	51.10	51.10	+0.60	1	2106
13:06:10	51.00	51.10	51.10	+0.60	1	2105
13:05:56	51.00	51.10	51.10	+0.60	1	2104
13:05:45	51.00	51.10	51.10	+0.60	1	2103
13:03:33	51.00	51.10	51.00	+0.50	1	2102
13:03:30	50.90	51.10	51.10	+0.60	1	2101
13:03:30	50.90	51.10	50.90	+0.40	1	2100
13:03:24	50.90	51.00	51.00	+0.50	1	2099
13:02:43	50.90	51.00	51.00	+0.50	1	2098
13:02:06	50.90	51.00	50.90	+0.40	1	2097
13:01:34	50.80	50.90	50.90	+0.40	1	2096
13:01:23	50.80	50.90	50.90	+0.40	2	2095
13:00:51	50.90	51.00	50.90	+0.40	4	2093
13:00:43	50.90	51.00	50.90	+0.40	1	2089
13:00:14	50.90	51.00	50.90	+0.40	1	2088
12:59:14	50.80	50.90	50.90	+0.40	2	2087
12:59:01	50.80	50.90	50.90	+0.40	3	2085
12:59:01	50.80	50.90	50.90	+0.40	5	2082
12:58:52	50.80	50.90	50.90	+0.40	1	2077
12:55:02	50.80	50.90	50.80	+0.30	2	2076
12:53:43	50.80	50.90	50.80	+0.30	2	2074
12:53:41	50.80	50.90	50.80	+0.30	8	2072
12:53:30	50.80	50.90	50.90	+0.40	1	2064
12:53:05	50.80	50.90	50.90	+0.40	1	2063
12:51:37	50.80	50.90	50.90	+0.40	1	2062
12:51:00	50.80	50.90	50.80	+0.30	1	2061
12:49:45	50.80	50.90	50.80	+0.30	2	2060
12:49:31	50.70	50.80	50.80	+0.30	1	2058
12:49:26	50.70	50.80	50.80	+0.30	2	2057
12:48:44	50.60	50.70	50.70	+0.20	1	2055
12:48:34	50.60	50.80	50.60	+0.10	1	2054
12:48:33	50.70	50.80	50.70	+0.20	1	2053
12:48:23	50.60	50.80	50.60	+0.10	5	2052
12:48:13	50.70	51.00	50.60	+0.10	7	2047
12:48:13	50.70	51.00	50.70	+0.20	8	2040
12:48:03	50.60	50.80	50.80	+0.30	4	2032
12:48:02	50.70	50.80	50.70	+0.20	6	2028
12:48:02	50.90	51.10	50.80	+0.30	16	2022
12:48:02	50.90	51.10	50.90	+0.40	12	2006
12:47:35	51.00	51.10	51.00	+0.50	13	1994
12:47:35	51.00	51.10	51.00	+0.50	36	1981
12:47:35	51.00	51.10	51.00	+0.50	1	1945
12:47:30	51.00	51.20	51.20	+0.70	1	1944
12:46:34	51.10	51.20	51.10	+0.60	1	1943
12:46:12	51.10	51.20	51.10	+0.60	1	1942
12:44:09	51.10	51.20	51.10	+0.60	1	1941
12:43:41	51.10	51.20	51.10	+0.60	1	1940
12:42:39	51.00	51.20	51.20	+0.70	1	1939
12:42:19	51.00	51.20	51.20	+0.70	1	1938
12:41:12	51.00	51.20	51.00	+0.50	10	1937
12:40:57	51.00	51.20	51.00	+0.50	1	1927
12:40:56	51.10	51.20	51.10	+0.60	1	1926
12:40:51	51.10	51.20	51.10	+0.60	2	1925
12:40:33	51.00	51.10	51.10	+0.60	1	1923
12:40:17	51.10	51.20	51.10	+0.60	9	1922
12:40:12	51.10	51.20	51.20	+0.70	1	1913
12:38:34	51.10	51.20	51.10	+0.60	1	1912
12:37:03	51.10	51.20	51.20	+0.70	1	1911
12:36:28	51.00	51.20	51.20	+0.70	1	1910
12:36:20	51.10	51.20	51.10	+0.60	1	1909
12:36:13	51.10	51.20	51.10	+0.60	1	1908
12:35:33	51.10	51.20	51.00	+0.50	7	1907
12:35:33	51.10	51.20	51.10	+0.60	1	1900
12:35:16	51.00	51.10	51.10	+0.60	1	1899
12:35:12	51.00	51.10	51.10	+0.60	1	1898
12:33:23	51.10	51.20	51.10	+0.60	3	1897
12:33:20	51.10	51.20	51.20	+0.70	3	1894
12:31:33	51.10	51.30	51.10	+0.60	1	1891
12:31:23	51.20	51.30	51.20	+0.70	1	1890
12:30:47	51.10	51.20	51.20	+0.70	1	1889
12:30:13	51.00	51.10	51.10	+0.60	4	1888
12:30:11	51.00	51.10	51.10	+0.60	1	1884
12:29:21	51.00	51.10	51.10	+0.60	1	1883
12:28:36	51.00	51.10	51.10	+0.60	1	1882
12:28:32	51.00	51.10	51.10	+0.60	1	1881
12:28:10	51.10	51.20	51.10	+0.60	1	1880
12:27:14	51.10	51.20	51.10	+0.60	1	1879
12:27:01	51.10	51.20	51.10	+0.60	1	1878
12:26:19	51.10	51.20	51.20	+0.70	1	1877
12:24:39	51.10	51.20	51.20	+0.70	1	1876
12:24:30	51.10	51.20	51.10	+0.60	1	1875
12:23:53	51.10	51.20	51.10	+0.60	1	1874
12:22:41	51.10	51.20	51.10	+0.60	1	1873
12:17:36	51.10	51.20	51.10	+0.60	1	1872
12:16:56	51.10	51.20	51.10	+0.60	3	1871
12:16:24	51.10	51.20	51.10	+0.60	1	1868
12:15:43	51.10	51.20	51.10	+0.60	1	1867
12:15:02	51.10	51.20	51.10	+0.60	1	1866
12:14:19	51.10	51.30	51.10	+0.60	2	1865
12:13:59	51.20	51.30	51.20	+0.70	1	1863
12:13:40	51.20	51.30	51.20	+0.70	2	1862
12:11:37	51.20	51.30	51.20	+0.70	1	1860
12:10:39	51.20	51.30	51.20	+0.70	1	1859
12:10:12	51.20	51.30	51.20	+0.70	1	1858
12:09:11	51.20	51.30	51.20	+0.70	1	1857
12:09:05	51.10	51.20	51.20	+0.70	1	1856
12:08:23	51.10	51.30	51.10	+0.60	1	1855
12:08:17	51.20	51.30	51.20	+0.70	1	1854
12:07:41	51.10	51.30	51.10	+0.60	1	1853
12:07:41	51.10	51.30	51.10	+0.60	1	1852
12:07:29	51.10	51.30	51.30	+0.80	1	1851
12:07:24	51.10	51.30	51.10	+0.60	1	1850
12:05:10	51.10	51.30	51.10	+0.60	5	1849
12:04:44	51.20	51.30	51.20	+0.70	1	1844
12:04:29	51.20	51.30	51.20	+0.70	7	1843
12:04:08	51.20	51.30	51.30	+0.80	1	1836
12:03:24	51.30	51.40	51.30	+0.80	2	1835
12:03:24	51.30	51.40	51.30	+0.80	1	1833
12:03:07	51.30	51.40	51.30	+0.80	3	1832
12:02:12	51.30	51.40	51.30	+0.80	1	1829
12:00:46	51.40	51.50	51.40	+0.90	1	1828
12:00:40	51.30	51.40	51.40	+0.90	1	1827
12:00:21	51.30	51.40	51.40	+0.90	1	1826
11:59:41	51.30	51.40	51.40	+0.90	1	1825
11:59:28	51.30	51.40	51.40	+0.90	1	1824
11:59:15	51.30	51.40	51.40	+0.90	2	1823
11:53:59	51.20	51.30	51.30	+0.80	1	1821
11:53:26	51.10	51.30	51.30	+0.80	3	1820
11:53:04	51.10	51.30	51.30	+0.80	2	1817
11:52:31	51.10	51.30	51.10	+0.60	1	1815
11:52:30	51.00	51.10	51.10	+0.60	7	1814
11:52:30	51.10	51.20	51.10	+0.60	2	1807
11:52:22	51.10	51.20	51.10	+0.60	1	1805
11:52:22	51.10	51.20	51.10	+0.60	1	1804
11:51:26	51.00	51.10	51.10	+0.60	1	1803
11:51:09	51.10	51.20	51.10	+0.60	2	1802
11:51:09	51.10	51.20	51.10	+0.60	8	1800
11:50:32	51.10	51.20	51.20	+0.70	1	1792
11:50:30	51.20	51.30	51.20	+0.70	4	1791
11:50:02	51.30	51.40	51.30	+0.80	1	1787
11:48:42	51.20	51.30	51.30	+0.80	7	1786
11:47:27	51.20	51.30	51.20	+0.70	2	1779
11:46:09	51.20	51.30	51.20	+0.70	1	1777
11:45:56	51.20	51.30	51.20	+0.70	1	1776
11:45:41	51.20	51.30	51.20	+0.70	1	1775
11:45:10	51.10	51.30	51.10	+0.60	1	1774
11:44:57	51.20	51.30	51.10	+0.60	1	1773
11:44:57	51.20	51.30	51.20	+0.70	6	1772
11:43:44	51.20	51.30	51.20	+0.70	1	1766
11:42:57	51.10	51.30	51.10	+0.60	2	1765
11:42:47	51.10	51.20	51.20	+0.70	1	1763
11:42:42	51.10	51.20	51.10	+0.60	3	1762
11:42:32	51.10	51.30	51.10	+0.60	1	1759
11:41:43	51.20	51.30	51.20	+0.70	1	1758
11:41:17	51.10	51.30	51.10	+0.60	3	1757
11:41:17	51.10	51.20	51.20	+0.70	2	1754
11:40:56	51.10	51.20	51.10	+0.60	6	1752
11:40:56	51.10	51.20	51.10	+0.60	1	1746
11:40:29	51.20	51.30	51.20	+0.70	1	1745
11:39:42	51.30	51.40	51.30	+0.80	1	1744
11:39:20	51.20	51.40	51.20	+0.70	4	1743
11:38:41	51.30	51.40	51.30	+0.80	1	1739
11:38:41	51.30	51.40	51.30	+0.80	1	1738
11:37:02	51.40	51.50	51.40	+0.90	1	1737
11:36:03	51.30	51.60	51.30	+0.80	1	1736
11:34:29	51.20	51.30	51.30	+0.80	2	1735
11:34:29	51.30	51.50	51.30	+0.80	2	1733
11:34:19	51.30	51.50	51.30	+0.80	2	1731
11:31:35	51.50	51.70	51.50	+1.00	1	1729
11:31:10	51.60	51.70	51.60	+1.10	1	1728
11:30:52	51.50	51.60	51.60	+1.10	1	1727
11:29:58	51.30	51.40	51.60	+1.10	3	1726
11:29:58	51.30	51.40	51.50	+1.00	5	1723
11:29:58	51.30	51.40	51.40	+0.90	2	1718
11:29:33	51.30	51.40	51.30	+0.80	1	1716
11:29:04	51.30	51.40	51.30	+0.80	1	1715
11:28:28	51.30	51.40	51.30	+0.80	1	1714
11:27:45	51.30	51.40	51.30	+0.80	2	1713
11:25:22	51.40	51.50	51.40	+0.90	1	1711
11:25:00	51.30	51.40	51.40	+0.90	1	1710
11:24:56	51.30	51.40	51.30	+0.80	1	1709
11:24:47	51.30	51.40	51.40	+0.90	1	1708
11:24:47	51.20	51.40	51.40	+0.90	10	1707
11:24:44	51.20	51.40	51.20	+0.70	2	1697
11:24:35	51.20	51.30	51.30	+0.80	1	1695
11:24:16	51.30	51.40	51.30	+0.80	1	1694
11:23:52	51.20	51.30	51.30	+0.80	1	1693
11:23:38	51.30	51.40	51.30	+0.80	8	1692
11:23:34	51.30	51.40	51.30	+0.80	1	1684
11:22:52	51.30	51.40	51.40	+0.90	1	1683
11:21:48	51.30	51.40	51.30	+0.80	3	1682
11:21:37	51.30	51.40	51.30	+0.80	1	1679
11:20:18	51.40	51.60	51.40	+0.90	6	1678
11:20:00	51.40	51.60	51.40	+0.90	1	1672
11:19:15	51.50	51.60	51.50	+1.00	15	1671
11:15:10	51.60	51.70	51.60	+1.10	2	1656
11:14:45	51.60	51.70	51.60	+1.10	1	1654
11:14:45	51.50	51.60	51.60	+1.10	1	1653
11:13:11	51.50	51.60	51.60	+1.10	1	1652
11:11:03	51.60	51.80	51.60	+1.10	1	1651
11:10:05	51.60	51.80	51.60	+1.10	1	1650
11:09:40	51.50	51.60	51.60	+1.10	1	1649
11:09:36	51.50	51.60	51.60	+1.10	1	1648
11:08:41	51.50	51.60	51.60	+1.10	1	1647
11:08:35	51.50	51.60	51.50	+1.00	1	1646
11:07:08	51.50	51.60	51.50	+1.00	1	1645
11:07:01	51.50	51.60	51.50	+1.00	2	1644
11:05:32	51.60	51.70	51.50	+1.00	10	1642
11:05:32	51.60	51.70	51.60	+1.10	5	1632
11:04:57	51.60	51.70	51.60	+1.10	7	1627
11:04:22	51.60	51.90	51.60	+1.10	12	1620
11:04:14	51.70	51.90	51.70	+1.20	3	1608
11:03:50	51.70	51.80	51.80	+1.30	3	1605
11:03:03	51.70	51.80	51.80	+1.30	1	1602
11:02:34	51.70	51.80	51.80	+1.30	2	1601
11:01:20	51.70	51.90	51.70	+1.20	1	1599
10:59:54	51.80	51.90	51.80	+1.30	1	1598
10:58:12	51.90	52.00	51.90	+1.40	2	1597
10:58:05	51.90	52.00	51.90	+1.40	1	1595
10:57:05	52.00	52.10	52.00	+1.50	2	1594
10:57:05	52.00	52.10	52.00	+1.50	1	1592
10:56:21	52.00	52.10	52.00	+1.50	2	1591
10:56:14	52.00	52.10	52.00	+1.50	1	1589
10:56:04	52.00	52.10	52.00	+1.50	1	1588
10:55:08	52.00	52.10	52.00	+1.50	1	1587
10:53:45	51.90	52.00	52.00	+1.50	1	1586
10:52:59	52.00	52.10	52.00	+1.50	11	1585
10:52:01	52.00	52.20	52.00	+1.50	1	1574
10:52:00	52.00	52.20	52.20	+1.70	1	1573
10:51:47	52.00	52.20	52.20	+1.70	5	1572
10:51:26	52.00	52.10	52.10	+1.60	1	1567
10:51:26	52.00	52.10	52.10	+1.60	5	1566
10:50:53	52.00	52.10	52.10	+1.60	2	1561
10:50:45	52.10	52.20	52.10	+1.60	2	1559
10:50:29	52.10	52.20	52.10	+1.60	2	1557
10:49:20	52.00	52.20	52.20	+1.70	1	1555
10:49:13	52.10	52.20	52.10	+1.60	1	1554
10:49:12	52.10	52.20	52.10	+1.60	1	1553
10:49:02	52.10	52.20	52.10	+1.60	1	1552
10:48:56	52.10	52.20	52.10	+1.60	1	1551
10:48:52	52.00	52.10	52.10	+1.60	1	1550
10:48:49	52.10	52.20	52.10	+1.60	1	1549
10:48:44	52.00	52.20	52.20	+1.70	1	1548
10:48:20	52.10	52.20	52.10	+1.60	2	1547
10:47:52	52.00	52.10	52.10	+1.60	3	1545
10:47:35	51.90	52.00	52.00	+1.50	1	1542
10:47:30	51.80	52.00	52.00	+1.50	15	1541
10:47:07	51.80	52.00	52.00	+1.50	1	1526
10:46:49	51.70	51.90	52.00	+1.50	3	1525
10:46:49	51.70	51.90	51.90	+1.40	2	1522
10:46:45	51.70	51.80	51.80	+1.30	1	1520
10:46:28	51.70	51.80	51.80	+1.30	1	1519
10:46:28	51.70	51.80	51.80	+1.30	1	1518
10:45:42	51.70	51.90	51.90	+1.40	2	1517
10:45:37	51.60	51.70	51.70	+1.20	5	1515
10:44:42	51.60	51.70	51.60	+1.10	2	1510
10:42:13	51.60	51.70	51.70	+1.20	1	1508
10:39:50	51.60	51.70	51.70	+1.20	1	1507
10:39:20	51.60	51.70	51.60	+1.10	6	1506
10:39:20	51.60	51.70	51.60	+1.10	1	1500
10:38:55	51.60	51.80	51.60	+1.10	1	1499
10:37:30	51.70	51.80	51.70	+1.20	1	1498
10:37:00	51.70	51.90	51.70	+1.20	4	1497
10:36:57	51.80	51.90	51.80	+1.30	1	1493
10:36:03	51.90	52.00	51.90	+1.40	1	1492
10:35:34	51.70	51.90	51.90	+1.40	2	1491
10:35:31	51.80	51.90	51.80	+1.30	1	1489
10:35:04	51.70	51.90	51.90	+1.40	3	1488
10:34:09	51.70	51.80	51.80	+1.30	1	1485
10:33:51	51.70	51.80	51.80	+1.30	2	1484
10:33:35	51.60	51.70	51.70	+1.20	1	1482
10:33:19	51.60	51.70	51.70	+1.20	1	1481
10:33:09	51.60	51.70	51.70	+1.20	1	1480
10:32:04	51.60	51.70	51.70	+1.20	1	1479
10:31:39	51.60	51.70	51.70	+1.20	1	1478
10:31:25	51.60	51.70	51.70	+1.20	1	1477
10:30:52	51.60	51.70	51.70	+1.20	1	1476
10:29:57	51.60	51.70	51.60	+1.10	1	1475
10:29:56	51.60	51.70	51.70	+1.20	1	1474
10:29:29	51.50	51.60	51.60	+1.10	2	1473
10:29:07	51.50	51.60	51.60	+1.10	1	1471
10:28:48	51.50	51.60	51.60	+1.10	1	1470
10:28:40	51.50	51.60	51.60	+1.10	1	1469
10:27:56	51.50	51.60	51.60	+1.10	1	1468
10:27:28	51.50	51.60	51.60	+1.10	1	1467
10:27:21	51.50	51.60	51.60	+1.10	1	1466
10:27:15	51.50	51.60	51.50	+1.00	1	1465
10:27:06	51.50	51.60	51.50	+1.00	1	1464
10:26:56	51.50	51.60	51.50	+1.00	1	1463
10:25:32	51.60	51.70	51.60	+1.10	8	1462
10:25:25	51.60	51.80	51.60	+1.10	1	1454
10:25:22	51.70	51.80	51.70	+1.20	1	1453
10:25:20	51.60	51.80	51.60	+1.10	6	1452
10:25:13	51.60	51.80	51.60	+1.10	2	1446
10:24:36	51.70	51.80	51.70	+1.20	8	1444
10:24:30	51.80	51.90	51.80	+1.30	3	1436
10:24:01	51.80	51.90	51.80	+1.30	2	1433
10:23:52	51.80	51.90	51.90	+1.40	3	1431
10:22:45	51.80	51.90	51.90	+1.40	1	1428
10:22:28	51.80	51.90	51.90	+1.40	1	1427
10:22:22	51.80	51.90	51.90	+1.40	1	1426
10:21:36	51.80	51.90	51.90	+1.40	1	1425
10:21:31	51.90	52.00	51.90	+1.40	1	1424
10:21:11	51.80	51.90	51.90	+1.40	1	1423
10:21:04	51.80	52.00	51.80	+1.30	1	1422
10:21:02	51.90	52.00	51.90	+1.40	4	1421
10:20:40	51.80	51.90	51.90	+1.40	3	1417
10:20:03	51.80	51.90	51.80	+1.30	1	1414
10:18:54	51.80	51.90	51.90	+1.40	2	1413
10:18:52	51.80	51.90	51.90	+1.40	2	1411
10:18:50	51.80	51.90	51.80	+1.30	1	1409
10:18:50	51.80	51.90	51.90	+1.40	2	1408
10:18:44	51.80	51.90	51.80	+1.30	1	1406
10:18:36	51.80	51.90	51.80	+1.30	2	1405
10:18:35	51.80	51.90	51.90	+1.40	1	1403
10:17:55	51.80	51.90	51.90	+1.40	1	1402
10:17:49	51.80	51.90	51.80	+1.30	1	1401
10:17:47	51.80	51.90	51.90	+1.40	1	1400
10:17:45	51.80	51.90	51.90	+1.40	1	1399
10:17:34	51.80	51.90	51.90	+1.40	1	1398
10:17:03	51.80	51.90	51.80	+1.30	1	1397
10:15:34	51.70	51.80	51.80	+1.30	1	1396
10:15:05	51.70	51.80	51.70	+1.20	1	1395
10:15:04	51.70	51.80	51.70	+1.20	1	1394
10:15:01	51.70	51.80	51.70	+1.20	1	1393
10:14:00	51.80	52.00	51.70	+1.20	1	1392
10:14:00	51.80	52.00	51.80	+1.30	9	1391
10:13:51	51.90	52.00	51.90	+1.40	3	1382
10:13:45	51.90	52.00	51.90	+1.40	1	1379
10:13:45	51.90	52.00	51.90	+1.40	6	1378
10:13:45	52.00	52.10	52.00	+1.50	37	1372
10:13:25	52.00	52.10	52.00	+1.50	1	1335
10:12:52	51.90	52.00	52.00	+1.50	2	1334
10:12:34	51.90	52.00	52.00	+1.50	2	1332
10:12:26	51.90	52.00	52.00	+1.50	5	1330
10:12:12	51.90	52.00	52.00	+1.50	1	1325
10:12:12	51.90	52.00	51.90	+1.40	1	1324
10:12:06	51.90	52.00	51.90	+1.40	1	1323
10:11:06	52.00	52.10	52.00	+1.50	1	1322
10:10:40	51.80	51.90	51.90	+1.40	1	1321
10:10:40	52.00	52.10	52.00	+1.50	1	1320
10:10:29	52.00	52.10	52.00	+1.50	2	1319
10:10:28	52.00	52.10	52.10	+1.60	2	1317
10:10:25	52.00	52.10	52.00	+1.50	1	1315
10:09:58	52.00	52.10	52.10	+1.60	1	1314
10:09:44	52.10	52.20	52.10	+1.60	3	1313
10:09:28	52.10	52.20	52.10	+1.60	1	1310
10:09:27	52.10	52.20	52.20	+1.70	2	1309
10:08:58	52.10	52.20	52.10	+1.60	1	1307
10:08:43	52.10	52.20	52.10	+1.60	1	1306
10:08:18	52.10	52.20	52.10	+1.60	1	1305
10:08:11	52.10	52.30	52.10	+1.60	2	1304
10:08:05	52.00	52.10	52.10	+1.60	1	1302
10:07:52	52.00	52.10	52.10	+1.60	1	1301
10:07:29	52.30	52.40	52.00	+1.50	45	1300
10:07:29	52.30	52.40	52.10	+1.60	9	1255
10:07:29	52.30	52.40	52.20	+1.70	3	1246
10:07:29	52.30	52.40	52.30	+1.80	3	1243
10:07:25	52.30	52.40	52.40	+1.90	1	1240
10:07:25	52.30	52.40	52.40	+1.90	1	1239
10:07:21	52.30	52.40	52.40	+1.90	1	1238
10:07:19	52.30	52.40	52.40	+1.90	1	1237
10:07:12	52.30	52.40	52.40	+1.90	1	1236
10:07:06	52.30	52.40	52.40	+1.90	2	1235
10:06:55	52.30	52.40	52.30	+1.80	1	1233
10:06:54	52.30	52.40	52.30	+1.80	1	1232
10:06:50	52.30	52.40	52.40	+1.90	1	1231
10:06:48	52.30	52.40	52.30	+1.80	1	1230
10:06:45	52.30	52.40	52.40	+1.90	8	1229
10:06:45	52.30	52.40	52.40	+1.90	2	1221
10:06:39	52.30	52.40	52.40	+1.90	1	1219
10:06:36	52.30	52.40	52.40	+1.90	1	1218
10:06:33	52.20	52.30	52.30	+1.80	2	1217
10:06:26	52.20	52.30	52.30	+1.80	1	1215
10:06:24	52.20	52.30	52.30	+1.80	1	1214
10:06:20	52.20	52.30	52.30	+1.80	3	1213
10:06:16	52.20	52.30	52.30	+1.80	1	1210
10:06:16	52.20	52.30	52.20	+1.70	1	1209
10:06:03	52.10	52.30	52.30	+1.80	1	1208
10:06:03	52.10	52.30	52.10	+1.60	2	1207
10:05:59	52.10	52.20	52.20	+1.70	1	1205
10:05:53	52.10	52.20	52.20	+1.70	2	1204
10:05:51	52.10	52.20	52.10	+1.60	1	1202
10:05:43	52.10	52.20	52.20	+1.70	1	1201
10:05:40	52.10	52.20	52.10	+1.60	1	1200
10:05:28	52.10	52.20	52.20	+1.70	1	1199
10:05:28	52.10	52.20	52.20	+1.70	1	1198
10:05:21	52.10	52.20	52.20	+1.70	3	1197
10:05:14	52.10	52.20	52.20	+1.70	1	1194
10:05:14	52.20	52.30	52.20	+1.70	4	1193
10:05:14	52.20	52.30	52.20	+1.70	6	1189
10:05:08	52.30	52.40	52.30	+1.80	1	1183
10:05:08	52.30	52.40	52.30	+1.80	10	1182
10:05:05	52.30	52.40	52.40	+1.90	1	1172
10:05:04	52.30	52.40	52.30	+1.80	1	1171
10:04:50	52.20	52.30	52.30	+1.80	1	1170
10:04:49	52.20	52.30	52.30	+1.80	1	1169
10:04:47	52.20	52.30	52.30	+1.80	2	1168
10:04:42	52.20	52.30	52.30	+1.80	1	1166
10:04:40	52.20	52.30	52.30	+1.80	1	1165
10:04:37	52.20	52.30	52.30	+1.80	3	1164
10:04:29	52.20	52.30	52.20	+1.70	1	1161
10:04:23	52.20	52.30	52.30	+1.80	3	1160
10:04:18	52.20	52.30	52.20	+1.70	1	1157
10:04:17	52.20	52.30	52.30	+1.80	2	1156
10:04:13	52.20	52.30	52.20	+1.70	2	1154
10:04:09	52.10	52.20	52.20	+1.70	10	1152
10:04:09	52.10	52.20	52.20	+1.70	1	1142
10:04:07	52.10	52.20	52.10	+1.60	2	1141
10:04:02	52.10	52.20	52.20	+1.70	1	1139
10:04:00	52.10	52.20	52.20	+1.70	1	1138
10:03:58	52.10	52.20	52.20	+1.70	5	1137
10:03:55	52.10	52.20	52.20	+1.70	1	1132
10:03:52	52.10	52.20	52.20	+1.70	2	1131
10:03:45	52.00	52.10	52.20	+1.70	7	1129
10:03:45	52.00	52.10	52.10	+1.60	3	1122
10:03:43	52.00	52.10	52.10	+1.60	3	1119
10:03:38	52.00	52.10	52.10	+1.60	5	1116
10:03:33	52.00	52.10	52.00	+1.50	1	1111
10:03:27	52.00	52.10	52.10	+1.60	2	1110
10:03:25	52.00	52.10	52.10	+1.60	5	1108
10:03:15	52.00	52.10	52.10	+1.60	1	1103
10:02:57	51.90	52.00	52.00	+1.50	1	1102
10:02:55	52.00	52.10	52.00	+1.50	1	1101
10:02:38	51.90	52.00	52.00	+1.50	1	1100
10:02:38	51.90	52.00	52.00	+1.50	1	1099
10:02:30	51.90	52.00	52.00	+1.50	1	1098
10:02:30	51.90	52.00	52.00	+1.50	1	1097
10:02:30	51.80	52.00	52.00	+1.50	27	1096
10:02:30	51.80	52.00	51.80	+1.30	2	1069
10:02:23	51.80	52.00	51.80	+1.30	1	1067
10:02:21	51.80	51.90	51.90	+1.40	9	1066
10:02:18	51.80	51.90	51.80	+1.30	1	1057
10:01:40	51.80	51.90	51.80	+1.30	2	1056
10:01:40	51.70	51.80	51.80	+1.30	2	1054
10:01:39	51.70	51.80	51.80	+1.30	1	1052
10:01:32	51.80	51.90	51.80	+1.30	1	1051
10:01:27	51.70	51.80	51.80	+1.30	1	1050
10:01:20	51.70	51.80	51.80	+1.30	1	1049
10:01:19	51.70	51.80	51.80	+1.30	1	1048
10:01:17	51.80	51.90	51.80	+1.30	1	1047
10:01:11	51.80	51.90	51.80	+1.30	1	1046
10:01:05	51.70	51.80	51.80	+1.30	1	1045
10:01:00	51.70	51.90	51.70	+1.20	3	1044
10:01:00	51.80	51.90	51.80	+1.30	1	1041
10:00:48	51.70	51.80	51.80	+1.30	1	1040
10:00:48	51.70	51.80	51.80	+1.30	1	1039
10:00:42	51.80	51.90	51.80	+1.30	4	1038
10:00:22	51.70	51.80	51.80	+1.30	1	1034
10:00:20	51.80	52.00	51.80	+1.30	4	1033
10:00:12	51.80	52.00	52.00	+1.50	1	1029
10:00:10	51.90	52.00	51.90	+1.40	3	1028
10:00:00	52.00	52.10	52.00	+1.50	2	1025
09:59:58	52.00	52.10	52.00	+1.50	1	1023
09:59:55	51.90	52.00	52.00	+1.50	1	1022
09:59:53	52.00	52.10	52.00	+1.50	5	1021
09:59:51	51.90	52.00	52.00	+1.50	7	1016
09:59:51	51.90	52.00	52.00	+1.50	3	1009
09:59:51	51.90	52.00	52.00	+1.50	15	1006
09:59:49	51.90	52.00	51.90	+1.40	1	991
09:59:43	51.90	52.00	52.00	+1.50	1	990
09:59:40	51.90	52.00	52.00	+1.50	4	989
09:59:31	51.90	52.00	52.00	+1.50	2	985
09:59:30	51.90	52.00	52.00	+1.50	3	983
09:59:23	51.90	52.00	52.00	+1.50	1	980
09:59:13	51.90	52.00	52.00	+1.50	1	979
09:59:05	51.90	52.00	51.90	+1.40	1	978
09:59:05	51.80	51.90	51.90	+1.40	6	977
09:58:47	51.70	51.80	51.80	+1.30	2	971
09:58:47	51.70	51.80	51.80	+1.30	4	969
09:58:37	51.70	51.80	51.80	+1.30	1	965
09:58:27	51.70	51.80	51.70	+1.20	1	964
09:58:25	51.70	51.80	51.80	+1.30	1	963
09:58:18	51.70	51.80	51.80	+1.30	3	962
09:58:14	51.70	51.80	51.70	+1.20	1	959
09:58:05	51.70	51.80	51.70	+1.20	2	958
09:57:36	51.70	51.80	51.70	+1.20	2	956
09:57:31	51.70	51.80	51.70	+1.20	2	954
09:57:22	51.70	51.90	51.70	+1.20	4	952
09:56:55	51.70	51.80	51.80	+1.30	1	948
09:56:41	51.70	51.80	51.80	+1.30	1	947
09:56:33	51.80	51.90	51.80	+1.30	1	946
09:56:22	51.80	51.90	51.80	+1.30	1	945
09:56:06	51.70	51.80	51.80	+1.30	1	944
09:56:06	51.70	51.80	51.80	+1.30	7	943
09:56:01	51.70	51.80	51.70	+1.20	1	936
09:55:50	51.70	51.80	51.70	+1.20	2	935
09:55:49	51.70	51.80	51.70	+1.20	3	933
09:55:00	51.70	51.80	51.70	+1.20	2	930
09:55:00	51.70	51.80	51.70	+1.20	2	928
09:54:12	51.60	51.70	51.70	+1.20	1	926
09:53:57	51.70	51.80	51.70	+1.20	1	925
09:53:55	51.50	51.70	51.70	+1.20	1	924
09:53:43	51.50	51.70	51.70	+1.20	1	923
09:53:37	51.60	51.70	51.60	+1.10	1	922
09:53:25	51.70	51.90	51.70	+1.20	2	921
09:53:22	51.80	52.00	51.80	+1.30	4	919
09:53:18	51.90	52.00	51.90	+1.40	1	915
09:53:11	51.90	52.00	51.90	+1.40	1	914
09:53:09	51.80	51.90	51.90	+1.40	1	913
09:53:05	51.90	52.00	51.90	+1.40	1	912
09:53:02	51.90	52.00	51.90	+1.40	1	911
09:52:59	51.90	52.00	51.90	+1.40	10	910
09:52:59	51.80	52.00	52.00	+1.50	2	900
09:52:54	51.80	52.00	52.00	+1.50	4	898
09:52:53	51.80	52.00	52.00	+1.50	1	894
09:52:52	51.80	52.00	52.00	+1.50	1	893
09:52:52	51.80	52.00	52.00	+1.50	1	892
09:52:50	51.80	52.00	52.00	+1.50	2	891
09:52:45	51.80	52.00	52.00	+1.50	2	889
09:52:44	51.80	51.90	52.00	+1.50	1	887
09:52:44	51.80	51.90	51.90	+1.40	1	886
09:52:44	51.90	52.00	51.90	+1.40	1	885
09:52:43	51.80	52.00	51.80	+1.30	1	884
09:52:42	51.90	52.00	51.90	+1.40	1	883
09:52:41	51.80	52.00	52.00	+1.50	1	882
09:52:41	51.80	52.00	52.00	+1.50	1	881
09:52:40	51.80	52.00	51.80	+1.30	1	880
09:52:37	51.90	52.00	51.90	+1.40	2	879
09:52:36	51.90	52.00	51.90	+1.40	1	877
09:52:34	51.80	51.90	51.90	+1.40	22	876
09:52:34	51.70	51.80	51.80	+1.30	14	854
09:52:26	51.60	51.70	51.70	+1.20	7	840
09:52:26	51.50	51.60	51.60	+1.10	2	833
09:52:21	51.40	51.60	51.60	+1.10	1	831
09:52:18	51.50	51.60	51.50	+1.00	2	830
09:52:09	51.60	51.70	51.60	+1.10	1	828
09:52:03	51.60	51.70	51.70	+1.20	1	827
09:51:50	51.60	51.70	51.70	+1.20	1	826
09:51:43	51.60	51.70	51.70	+1.20	1	825
09:51:42	51.60	51.70	51.60	+1.10	2	824
09:51:35	51.60	51.70	51.60	+1.10	1	822
09:51:34	51.60	51.70	51.60	+1.10	1	821
09:51:21	51.60	51.70	51.60	+1.10	1	820
09:51:08	51.60	51.70	51.60	+1.10	1	819
09:50:53	51.50	51.60	51.60	+1.10	1	818
09:50:49	51.50	51.60	51.60	+1.10	1	817
09:50:43	51.50	51.60	51.60	+1.10	1	816
09:50:34	51.60	51.70	51.60	+1.10	1	815
09:50:27	51.60	51.70	51.60	+1.10	2	814
09:50:23	51.50	51.60	51.60	+1.10	1	812
09:50:07	51.40	51.60	51.60	+1.10	3	811
09:50:07	51.40	51.50	51.50	+1.00	1	808
09:49:57	51.40	51.60	51.40	+0.90	1	807
09:49:53	51.30	51.50	51.50	+1.00	3	806
09:49:53	51.30	51.50	51.50	+1.00	1	803
09:49:47	51.30	51.50	51.50	+1.00	2	802
09:49:45	51.40	51.60	51.40	+0.90	6	800
09:49:37	51.40	51.60	51.60	+1.10	1	794
09:49:34	51.50	51.60	51.50	+1.00	1	793
09:49:34	51.50	51.60	51.50	+1.00	1	792
09:49:24	51.50	51.60	51.60	+1.10	1	791
09:49:07	51.60	51.70	51.60	+1.10	1	790
09:49:03	51.60	51.80	51.60	+1.10	4	789
09:48:57	51.60	51.70	51.70	+1.20	1	785
09:48:54	51.60	51.80	51.80	+1.30	1	784
09:48:54	51.60	51.80	51.80	+1.30	1	783
09:48:53	51.70	51.80	51.70	+1.20	2	782
09:48:50	51.70	51.80	51.80	+1.30	1	780
09:48:47	51.60	51.70	51.70	+1.20	1	779
09:48:47	51.60	51.70	51.70	+1.20	1	778
09:48:47	51.60	51.70	51.70	+1.20	5	777
09:48:46	51.60	51.70	51.70	+1.20	1	772
09:48:36	51.50	51.60	51.60	+1.10	2	771
09:48:36	51.50	51.60	51.60	+1.10	1	769
09:48:32	51.50	51.60	51.60	+1.10	1	768
09:48:29	51.50	51.60	51.60	+1.10	4	767
09:48:25	51.40	51.50	51.50	+1.00	27	763
09:48:25	51.40	51.50	51.50	+1.00	2	736
09:48:25	51.30	51.40	51.40	+0.90	7	734
09:48:25	51.30	51.40	51.40	+0.90	1	727
09:48:21	51.20	51.30	51.30	+0.80	8	726
09:48:18	51.20	51.30	51.30	+0.80	1	718
09:48:15	51.20	51.30	51.30	+0.80	1	717
09:48:15	51.10	51.20	51.20	+0.70	7	716
09:48:15	51.10	51.20	51.20	+0.70	2	709
09:48:08	51.10	51.20	51.20	+0.70	2	707
09:48:00	51.10	51.20	51.10	+0.60	1	705
09:47:57	51.10	51.20	51.20	+0.70	1	704
09:47:55	51.10	51.20	51.20	+0.70	1	703
09:47:15	51.10	51.20	51.20	+0.70	1	702
09:46:38	51.10	51.20	51.20	+0.70	1	701
09:46:06	51.00	51.20	51.20	+0.70	2	700
09:45:57	51.10	51.20	51.10	+0.60	1	698
09:45:45	51.10	51.30	51.30	+0.80	1	697
09:45:42	51.20	51.30	51.20	+0.70	2	696
09:45:41	51.20	51.30	51.30	+0.80	1	694
09:45:25	51.20	51.30	51.30	+0.80	1	693
09:44:55	51.20	51.30	51.30	+0.80	1	692
09:44:55	51.30	51.40	51.30	+0.80	1	691
09:44:50	51.20	51.30	51.30	+0.80	1	690
09:44:50	51.20	51.30	51.30	+0.80	2	689
09:44:41	51.20	51.30	51.30	+0.80	1	687
09:44:37	51.20	51.30	51.30	+0.80	1	686
09:44:35	51.20	51.30	51.30	+0.80	1	685
09:44:34	51.20	51.30	51.30	+0.80	1	684
09:44:19	51.20	51.30	51.30	+0.80	1	683
09:44:02	51.10	51.30	51.30	+0.80	1	682
09:44:00	51.10	51.30	51.30	+0.80	1	681
09:43:49	51.20	51.30	51.30	+0.80	1	680
09:43:44	51.20	51.30	51.30	+0.80	1	679
09:43:44	51.10	51.20	51.20	+0.70	7	678
09:43:29	51.10	51.20	51.20	+0.70	1	671
09:43:29	51.10	51.20	51.20	+0.70	4	670
09:43:15	51.00	51.10	51.10	+0.60	2	666
09:43:15	51.00	51.10	51.10	+0.60	5	664
09:43:15	50.90	51.10	51.10	+0.60	2	659
09:43:15	50.90	51.10	51.10	+0.60	1	657
09:43:07	50.90	51.00	51.00	+0.50	1	656
09:43:07	50.90	51.00	51.00	+0.50	3	655
09:43:01	50.80	50.90	50.90	+0.40	6	652
09:42:59	50.90	51.00	50.90	+0.40	2	646
09:41:11	50.80	50.90	50.90	+0.40	2	644
09:40:09	50.90	51.00	50.90	+0.40	1	642
09:40:00	51.00	51.10	51.00	+0.50	1	641
09:40:00	50.90	51.00	51.00	+0.50	1	640
09:39:57	50.90	51.00	51.00	+0.50	1	639
09:39:46	50.90	51.00	51.00	+0.50	2	638
09:39:34	50.90	51.00	51.00	+0.50	1	636
09:39:32	50.90	51.00	51.00	+0.50	1	635
09:39:28	50.70	50.90	50.90	+0.40	10	634
09:39:14	50.60	50.80	50.80	+0.30	10	624
09:39:13	50.60	50.70	50.70	+0.20	1	614
09:38:59	50.50	50.60	50.60	+0.10	1	613
09:38:52	50.50	50.60	50.60	+0.10	1	612
09:38:39	50.50	50.60	50.60	+0.10	1	611
09:38:34	50.60	50.70	50.60	+0.10	1	610
09:38:30	50.70	50.80	50.70	+0.20	2	609
09:38:17	50.70	50.80	50.70	+0.20	2	607
09:37:54	50.70	50.80	50.70	+0.20	3	605
09:37:32	50.50	50.60	50.60	+0.10	1	602
09:37:29	50.50	50.60	50.60	+0.10	1	601
09:37:23	50.50	50.60	50.50	0	1	600
09:37:23	50.30	50.50	50.50	0	2	599
09:36:25	50.20	50.40	50.20	-0.30	1	597
09:36:07	50.00	50.20	50.20	-0.30	4	596
09:36:05	50.10	50.20	50.10	-0.40	1	592
09:35:48	50.20	50.40	50.20	-0.30	1	591
09:35:28	50.10	50.20	50.20	-0.30	2	590
09:35:28	50.20	50.40	50.20	-0.30	3	588
09:35:21	50.10	50.20	50.20	-0.30	1	585
09:35:20	50.20	50.50	50.20	-0.30	4	584
09:35:06	50.10	50.30	50.40	-0.10	4	580
09:35:06	50.10	50.30	50.30	-0.20	1	576
09:34:27	50.00	50.10	50.10	-0.40	2	575
09:34:27	50.10	50.30	50.10	-0.40	3	573
09:34:08	50.00	50.20	50.20	-0.30	2	570
09:33:58	50.10	50.30	50.00	-0.50	1	568
09:33:58	50.10	50.30	50.10	-0.40	5	567
09:33:27	50.00	50.30	50.00	-0.50	5	562
09:33:14	50.00	50.30	50.00	-0.50	5	557
09:33:12	50.10	50.30	50.00	-0.50	9	552
09:33:12	50.10	50.30	50.10	-0.40	5	543
09:32:59	50.10	50.30	50.10	-0.40	4	538
09:32:51	50.10	50.30	50.10	-0.40	3	534
09:32:09	50.10	50.40	50.10	-0.40	1	531
09:31:55	49.95	50.00	50.00	-0.50	8	530
09:31:55	50.20	50.40	50.00	-0.50	37	522
09:31:55	50.20	50.40	50.10	-0.40	9	485
09:31:55	50.20	50.40	50.20	-0.30	6	476
09:31:52	50.30	50.40	50.30	-0.20	1	470
09:31:38	50.20	50.30	50.30	-0.20	1	469
09:31:38	50.20	50.40	50.20	-0.30	5	468
09:31:07	50.20	50.40	50.40	-0.10	1	463
09:31:04	50.20	50.40	50.40	-0.10	4	462
09:30:40	50.20	50.40	50.40	-0.10	2	458
09:30:33	50.30	50.40	50.30	-0.20	3	456
09:30:33	50.40	50.50	50.40	-0.10	1	453
09:30:33	50.40	50.50	50.40	-0.10	4	452
09:30:33	50.40	50.50	50.40	-0.10	2	448
09:30:33	50.40	50.60	50.40	-0.10	2	446
09:30:32	50.50	50.70	50.50	0	15	444
09:30:22	50.60	50.70	50.60	+0.10	1	429
09:30:22	50.60	50.80	50.60	+0.10	2	428
09:28:41	50.80	50.90	50.80	+0.30	1	426
09:28:06	50.60	50.80	50.80	+0.30	2	425
09:28:01	50.60	50.80	50.80	+0.30	1	423
09:27:45	50.60	50.80	50.80	+0.30	1	422
09:27:37	50.50	50.80	50.80	+0.30	1	421
09:26:45	50.50	50.70	50.50	0	1	420
09:26:36	50.50	50.70	50.50	0	2	419
09:26:29	50.60	50.70	50.60	+0.10	3	417
09:26:21	50.70	50.80	50.70	+0.20	2	414
09:25:59	50.80	50.90	50.80	+0.30	1	412
09:25:59	50.70	50.80	50.80	+0.30	2	411
09:25:16	50.60	50.80	50.80	+0.30	2	409
09:24:58	50.60	50.80	50.80	+0.30	1	407
09:24:47	50.70	50.80	50.70	+0.20	3	406
09:24:36	50.60	50.80	50.80	+0.30	1	403
09:24:10	50.60	50.80	50.80	+0.30	1	402
09:24:07	50.60	50.80	50.80	+0.30	1	401
09:24:01	50.60	50.70	50.70	+0.20	1	400
09:24:00	50.60	50.80	50.80	+0.30	1	399
09:23:57	50.60	50.70	50.70	+0.20	1	398
09:23:12	50.60	50.70	50.60	+0.10	2	397
09:22:22	50.50	50.60	50.60	+0.10	1	395
09:22:22	50.40	50.50	50.50	0	8	394
09:22:22	50.40	50.50	50.50	0	5	386
09:22:15	50.40	50.50	50.40	-0.10	1	381
09:21:50	50.30	50.40	50.40	-0.10	1	380
09:21:12	50.30	50.40	50.40	-0.10	1	379
09:20:53	50.20	50.40	50.20	-0.30	1	378
09:20:21	50.20	50.40	50.20	-0.30	2	377
09:19:55	50.20	50.40	50.20	-0.30	1	375
09:19:55	50.20	50.50	50.20	-0.30	5	374
09:19:54	50.40	50.50	50.40	-0.10	1	369
09:19:54	50.20	50.40	50.40	-0.10	1	368
09:19:46	50.30	50.40	50.30	-0.20	5	367
09:18:41	50.30	50.40	50.40	-0.10	1	362
09:18:15	50.20	50.30	50.30	-0.20	2	361
09:18:15	50.30	50.40	50.30	-0.20	2	359
09:18:14	50.20	50.30	50.30	-0.20	8	357
09:18:09	50.20	50.30	50.20	-0.30	1	349
09:17:31	50.30	50.40	50.30	-0.20	29	348
09:17:31	50.30	50.40	50.30	-0.20	5	319
09:17:17	50.30	50.40	50.30	-0.20	6	314
09:17:16	50.30	50.40	50.40	-0.10	1	308
09:17:10	50.30	50.40	50.40	-0.10	1	307
09:16:01	50.30	50.40	50.30	-0.20	1	306
09:15:34	50.30	50.50	50.30	-0.20	1	305
09:15:07	50.30	50.50	50.30	-0.20	4	304
09:14:21	50.30	50.50	50.50	0	1	300
09:13:28	50.20	50.50	50.50	0	1	299
09:13:27	50.20	50.30	50.30	-0.20	1	298
09:13:22	50.30	50.50	50.30	-0.20	1	297
09:13:13	50.20	50.30	50.30	-0.20	1	296
09:13:04	50.30	50.50	50.30	-0.20	2	295
09:12:55	50.10	50.20	50.20	-0.30	7	293
09:12:55	50.20	50.60	50.20	-0.30	8	286
09:12:43	50.20	50.50	50.20	-0.30	2	278
09:12:33	50.30	50.50	50.30	-0.20	5	276
09:12:01	50.40	50.60	50.40	-0.10	1	271
09:11:58	50.40	50.60	50.40	-0.10	1	270
09:11:51	50.40	50.60	50.40	-0.10	1	269
09:11:42	50.40	50.60	50.40	-0.10	1	268
09:11:32	50.40	50.60	50.40	-0.10	1	267
09:11:31	50.50	50.60	50.50	0	1	266
09:11:31	50.40	50.50	50.50	0	2	265
09:11:28	50.40	50.50	50.40	-0.10	1	263
09:11:28	50.40	50.50	50.40	-0.10	1	262
09:11:28	50.40	50.50	50.40	-0.10	2	261
09:11:23	50.50	50.60	50.50	0	1	259
09:11:17	50.50	50.70	50.50	0	18	258
09:11:04	50.60	50.80	50.60	+0.10	1	240
09:11:02	50.50	50.80	50.50	0	1	239
09:10:54	50.60	50.80	50.60	+0.10	10	238
09:10:46	50.50	50.80	50.50	0	1	228
09:10:35	50.50	50.80	50.50	0	1	227
09:10:34	50.50	50.70	50.70	+0.20	2	226
09:10:18	50.50	50.70	50.50	0	6	224
09:10:18	50.60	50.80	50.60	+0.10	10	218
09:09:50	50.60	50.80	50.60	+0.10	1	208
09:09:35	50.60	50.80	50.80	+0.30	2	207
09:09:29	50.70	50.80	50.70	+0.20	1	205
09:09:16	50.50	50.70	50.80	+0.30	1	204
09:09:16	50.50	50.70	50.70	+0.20	2	203
09:09:14	50.60	50.80	50.60	+0.10	5	201
09:08:48	50.80	50.90	50.80	+0.30	2	196
09:08:48	50.70	50.90	50.70	+0.20	4	194
09:08:47	50.70	50.90	50.70	+0.20	1	190
09:08:47	50.80	50.90	50.80	+0.30	1	189
09:08:46	50.80	50.90	50.80	+0.30	1	188
09:08:35	50.70	50.80	50.80	+0.30	2	187
09:07:37	50.80	50.90	50.80	+0.30	1	185
09:07:33	50.80	50.90	50.70	+0.20	1	184
09:07:33	50.80	50.90	50.80	+0.30	1	183
09:07:33	50.70	50.80	50.80	+0.30	1	182
09:07:27	50.70	50.80	50.80	+0.30	1	181
09:07:15	50.70	50.80	50.70	+0.20	1	180
09:07:00	50.60	50.70	50.70	+0.20	7	179
09:07:00	50.60	50.70	50.60	+0.10	1	172
09:06:51	50.60	50.80	50.60	+0.10	1	171
09:06:49	50.50	50.80	50.50	0	2	170
09:06:40	50.50	50.70	50.70	+0.20	1	168
09:06:37	50.60	50.80	50.60	+0.10	9	167
09:06:34	50.60	50.70	50.70	+0.20	1	158
09:06:31	50.70	50.80	50.70	+0.20	1	157
09:06:24	50.70	50.80	50.70	+0.20	6	156
09:06:24	50.70	50.80	50.70	+0.20	2	150
09:06:19	50.70	50.90	50.70	+0.20	1	148
09:06:13	50.80	50.90	50.80	+0.30	1	147
09:05:13	51.20	51.30	51.20	+0.70	1	146
09:05:13	50.80	51.00	51.20	+0.70	5	145
09:05:13	50.80	51.00	51.10	+0.60	4	140
09:05:13	50.80	51.00	51.00	+0.50	2	136
09:05:11	50.80	51.00	50.80	+0.30	2	134
09:05:10	50.90	51.00	50.90	+0.40	1	132
09:04:54	50.90	51.00	50.90	+0.40	1	131
09:04:46	50.80	51.00	51.00	+0.50	1	130
09:04:44	50.90	51.00	50.90	+0.40	5	129
09:04:42	50.90	51.00	51.00	+0.50	1	124
09:04:22	50.90	51.20	51.20	+0.70	4	123
09:04:15	50.90	51.10	51.20	+0.70	1	119
09:04:15	50.90	51.10	51.10	+0.60	1	118
09:04:08	50.90	51.10	51.10	+0.60	1	117
09:03:08	50.70	50.80	50.70	+0.20	1	116
09:03:08	50.60	50.70	50.70	+0.20	1	115
09:03:08	50.60	50.70	50.70	+0.20	2	114
09:02:54	50.60	50.70	50.70	+0.20	1	112
09:02:52	50.60	50.70	50.70	+0.20	1	111
09:02:44	50.70	50.80	50.70	+0.20	2	110
09:02:29	50.70	50.80	50.80	+0.30	1	108
09:02:29	50.70	50.80	50.80	+0.30	1	107
09:02:23	50.70	50.80	50.80	+0.30	2	106
09:02:23	50.70	50.80	50.80	+0.30	1	104
09:02:10	50.70	51.00	50.70	+0.20	6	103
09:02:03	50.80	51.00	50.70	+0.20	1	97
09:02:03	50.80	51.00	50.80	+0.30	1	96
09:02:03	50.90	51.00	50.90	+0.40	1	95
09:02:03	50.70	50.90	50.90	+0.40	1	94
09:02:00	50.80	50.90	50.80	+0.30	3	93
09:01:51	50.90	51.20	50.90	+0.40	1	90
09:01:49	50.80	51.20	51.20	+0.70	1	89
09:01:48	51.00	51.20	51.00	+0.50	1	88
09:01:40	50.80	51.10	51.10	+0.60	1	87
09:01:37	50.80	51.10	51.10	+0.60	3	86
09:01:29	51.00	51.10	51.00	+0.50	3	83
09:01:28	51.10	51.20	51.10	+0.60	1	80
09:01:22	51.20	51.30	51.20	+0.70	1	79
09:01:20	51.00	51.20	51.20	+0.70	1	78
09:01:08	51.20	51.30	51.20	+0.70	2	77
09:01:08	50.80	51.10	51.20	+0.70	2	75
09:01:08	50.80	51.10	51.10	+0.60	6	73
09:01:02	50.80	51.00	51.00	+0.50	1	67
09:01:00	50.80	51.00	50.80	+0.30	2	66
09:01:00	50.80	51.00	51.00	+0.50	1	64
09:01:00	51.00	51.20	50.80	+0.30	1	63
09:01:00	51.00	51.20	50.90	+0.40	10	62
09:01:00	51.00	51.20	51.00	+0.50	1	52
09:00:58	50.90	51.20	51.20	+0.70	1	51
09:00:57	51.00	51.20	51.00	+0.50	1	50
09:00:55	51.00	51.10	51.10	+0.60	1	49
09:00:52	51.00	51.10	51.00	+0.50	1	48
09:00:51	51.00	51.10	51.10	+0.60	1	47
09:00:36	50.90	51.20	50.90	+0.40	1	46
09:00:33	50.90	51.00	51.00	+0.50	2	45
09:00:24	50.80	50.90	50.90	+0.40	2	43
09:00:04	--	--	50.70	+0.20	26	41

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/512G)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

Apple iPhone 17 (256G)

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值100,000元

Office 2024 家用版盒裝

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

Samsung Galaxy A56 5G (12G/256G)

App Store Card $ 2000 - 數位序號

羅技 LIFT人體工學垂直滑鼠-石墨灰

DJI OSMO POCKET 3 全能套裝

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

東元攻商農用無人機動力系統布...

法國巴(黎)人壽揭今年3商品主軸...

台積電鴻海國巨南亞科聯電華邦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

‧聯亞爆違約交割6889萬元櫃買今...
‧3月總稅收2989億元證交稅大增1...
‧財部：3月台股交易熱證交稅實...

加密貨幣

比特幣BTC	74717.19	3,959.57	5.60%
以太幣ETH	2331.65	139.32	6.35%
瑞波幣XRP	1.37	0.05	3.40%
比特幣現金BCH	439.30	18.17	4.32%
萊特幣LTC	54.65	1.16	2.17%
卡達幣ADA	0.244150	0.01	3.33%
波場幣TRX	0.322042	0.00	0.17%
恆星幣XLM	0.155681	0.01	3.49%

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。