最新台積電買回股票提前執行完畢平均每股950.81元熱門[公告] 寶得利:公告本公司113年股東常會通過新任董事競業禁止案

更新報價

景　碩 (3189) 半導體業上市和碩集團

92.40 ▲+0.60 +0.65% 1.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	2,097	92.40	20	92.50	38	92.00	92.70	91.50	91.80

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	92.40	92.50	92.40	+0.60	2	2097
13:30:00	92.40	92.50	92.40	+0.60	217	2095
13:24:41	92.20	92.30	92.30	+0.50	1	1878
13:24:39	92.20	92.30	92.30	+0.50	1	1877
13:24:31	92.30	92.50	92.30	+0.50	1	1876
13:24:30	92.30	92.50	92.50	+0.70	1	1875
13:24:29	92.20	92.40	92.40	+0.60	1	1874
13:24:28	92.20	92.40	92.40	+0.60	1	1873
13:24:27	92.20	92.40	92.40	+0.60	3	1872
13:24:27	92.20	92.40	92.40	+0.60	1	1869
13:24:27	92.20	92.40	92.40	+0.60	1	1868
13:24:27	92.20	92.30	92.30	+0.50	1	1867
13:24:17	92.20	92.30	92.30	+0.50	1	1866
13:24:05	92.20	92.30	92.30	+0.50	1	1865
13:24:04	92.20	92.30	92.30	+0.50	1	1864
13:24:00	92.20	92.30	92.30	+0.50	1	1863
13:23:56	92.20	92.30	92.20	+0.40	4	1862
13:23:43	92.20	92.30	92.20	+0.40	1	1858
13:23:39	92.20	92.30	92.30	+0.50	1	1857
13:23:31	92.20	92.30	92.30	+0.50	1	1856
13:23:26	92.20	92.30	92.30	+0.50	1	1855
13:23:20	92.20	92.30	92.30	+0.50	1	1854
13:23:19	92.20	92.30	92.30	+0.50	1	1853
13:23:14	92.20	92.30	92.20	+0.40	1	1852
13:23:09	92.10	92.20	92.20	+0.40	1	1851
13:23:01	92.10	92.20	92.20	+0.40	1	1850
13:22:38	92.10	92.20	92.10	+0.30	1	1849
13:22:36	92.00	92.20	92.20	+0.40	1	1848
13:22:36	92.00	92.10	92.10	+0.30	11	1847
13:22:36	92.00	92.10	92.10	+0.30	1	1836
13:22:28	92.00	92.10	92.00	+0.20	1	1835
13:21:57	92.00	92.10	92.00	+0.20	1	1834
13:21:50	92.00	92.10	92.10	+0.30	1	1833
13:21:23	92.00	92.10	92.00	+0.20	1	1832
13:21:02	92.00	92.10	92.10	+0.30	1	1831
13:20:46	92.00	92.20	92.00	+0.20	1	1830
13:20:22	92.00	92.20	92.00	+0.20	1	1829
13:20:01	92.00	92.20	92.00	+0.20	2	1828
13:20:01	92.00	92.20	92.00	+0.20	1	1826
13:19:54	92.00	92.20	92.00	+0.20	2	1825
13:19:45	92.00	92.20	92.00	+0.20	1	1823
13:19:38	92.00	92.10	92.10	+0.30	4	1822
13:19:25	91.90	92.10	92.10	+0.30	1	1818
13:19:24	91.90	92.10	91.90	+0.10	1	1817
13:18:56	91.90	92.20	91.90	+0.10	1	1816
13:18:54	92.10	92.20	92.10	+0.30	1	1815
13:18:54	92.10	92.20	92.10	+0.30	2	1814
13:18:53	92.10	92.20	92.10	+0.30	1	1812
13:18:49	92.10	92.20	92.10	+0.30	1	1811
13:18:33	92.10	92.20	92.10	+0.30	1	1810
13:18:20	92.10	92.20	92.10	+0.30	1	1809
13:18:12	92.10	92.20	92.10	+0.30	1	1808
13:17:56	92.10	92.30	92.10	+0.30	2	1807
13:17:53	92.10	92.30	92.10	+0.30	1	1805
13:17:46	92.10	92.30	92.10	+0.30	1	1804
13:17:33	92.10	92.30	92.10	+0.30	1	1803
13:17:11	92.10	92.30	92.10	+0.30	1	1802
13:16:56	92.10	92.30	92.10	+0.30	1	1801
13:16:56	92.20	92.30	92.20	+0.40	2	1800
13:16:41	92.10	92.20	92.20	+0.40	1	1798
13:16:41	92.20	92.30	92.20	+0.40	2	1797
13:16:37	92.20	92.30	92.20	+0.40	1	1795
13:16:36	92.20	92.30	92.20	+0.40	1	1794
13:16:35	92.20	92.30	92.20	+0.40	2	1793
13:16:24	92.20	92.30	92.20	+0.40	4	1791
13:16:01	92.20	92.40	92.20	+0.40	1	1787
13:16:01	92.20	92.40	92.20	+0.40	5	1786
13:15:59	92.20	92.40	92.20	+0.40	1	1781
13:15:57	92.20	92.40	92.20	+0.40	2	1780
13:15:50	92.20	92.40	92.20	+0.40	2	1778
13:15:47	92.20	92.30	92.30	+0.50	1	1776
13:15:47	92.20	92.30	92.30	+0.50	1	1775
13:15:04	92.20	92.30	92.20	+0.40	1	1774
13:14:59	92.20	92.30	92.20	+0.40	2	1773
13:14:44	92.10	92.20	92.20	+0.40	8	1771
13:14:44	92.10	92.20	92.20	+0.40	1	1763
13:14:29	92.10	92.20	92.20	+0.40	1	1762
13:14:17	92.10	92.20	92.20	+0.40	1	1761
13:14:11	92.10	92.20	92.10	+0.30	1	1760
13:14:07	92.10	92.20	92.10	+0.30	1	1759
13:13:59	92.10	92.20	92.10	+0.30	2	1758
13:13:36	92.10	92.20	92.20	+0.40	1	1756
13:13:26	92.10	92.20	92.10	+0.30	1	1755
13:13:18	92.10	92.20	92.10	+0.30	2	1754
13:13:12	92.10	92.20	92.10	+0.30	1	1752
13:12:59	92.10	92.20	92.10	+0.30	2	1751
13:12:51	92.00	92.10	92.10	+0.30	6	1749
13:12:47	92.00	92.10	92.00	+0.20	1	1743
13:12:42	92.00	92.10	92.10	+0.30	1	1742
13:12:17	92.00	92.10	92.00	+0.20	1	1741
13:12:13	92.00	92.10	92.00	+0.20	1	1740
13:12:03	92.00	92.10	92.00	+0.20	2	1739
13:11:38	92.00	92.10	92.00	+0.20	1	1737
13:11:21	92.00	92.10	92.00	+0.20	1	1736
13:11:03	92.00	92.10	92.00	+0.20	2	1735
13:10:55	92.00	92.10	92.00	+0.20	1	1733
13:10:24	92.00	92.10	92.00	+0.20	1	1732
13:10:23	92.00	92.10	92.10	+0.30	1	1731
13:10:09	92.00	92.10	92.00	+0.20	2	1730
13:10:09	92.00	92.10	92.00	+0.20	1	1728
13:10:03	92.00	92.10	92.00	+0.20	1	1727
13:10:03	92.00	92.10	92.00	+0.20	2	1726
13:09:39	92.00	92.10	92.00	+0.20	1	1724
13:09:29	92.00	92.10	92.00	+0.20	1	1723
13:09:05	92.00	92.10	92.00	+0.20	2	1722
13:08:33	92.00	92.10	92.00	+0.20	1	1720
13:08:25	92.00	92.10	92.00	+0.20	1	1719
13:08:22	92.00	92.10	92.00	+0.20	1	1718
13:08:05	92.00	92.10	92.00	+0.20	2	1717
13:07:36	92.00	92.20	92.00	+0.20	1	1715
13:07:28	92.00	92.10	92.10	+0.30	9	1714
13:07:11	92.00	92.10	92.00	+0.20	1	1705
13:07:07	92.00	92.10	92.00	+0.20	2	1704
13:06:58	92.00	92.10	92.00	+0.20	1	1702
13:06:41	92.00	92.10	92.00	+0.20	1	1701
13:06:25	92.00	92.10	92.00	+0.20	1	1700
13:06:07	92.00	92.10	92.00	+0.20	2	1699
13:05:45	92.00	92.10	92.00	+0.20	1	1697
13:05:33	92.00	92.10	92.00	+0.20	1	1696
13:05:08	92.00	92.10	92.00	+0.20	2	1695
13:04:49	91.90	92.10	92.10	+0.30	1	1693
13:04:48	91.90	92.10	91.90	+0.10	1	1692
13:04:32	91.90	92.10	91.90	+0.10	1	1691
13:04:10	91.90	92.10	91.90	+0.10	2	1690
13:03:53	91.90	92.10	91.90	+0.10	1	1688
13:03:52	91.90	92.10	91.90	+0.10	1	1687
13:03:41	91.90	92.00	92.00	+0.20	1	1686
13:03:12	91.90	92.10	91.90	+0.10	1	1685
13:03:11	91.90	92.00	92.00	+0.20	1	1684
13:03:10	92.00	92.10	92.00	+0.20	2	1683
13:02:56	92.00	92.10	92.00	+0.20	1	1681
13:02:25	91.90	92.10	91.90	+0.10	1	1680
13:02:11	91.90	92.20	91.90	+0.10	2	1679
13:02:01	91.90	92.20	91.90	+0.10	1	1677
13:01:33	92.00	92.20	92.00	+0.20	1	1676
13:01:13	91.90	92.10	92.10	+0.30	1	1675
13:01:13	91.90	92.00	92.00	+0.20	1	1674
13:01:13	92.00	92.10	92.00	+0.20	2	1673
13:01:04	92.00	92.20	92.00	+0.20	2	1671
13:00:37	92.00	92.20	92.00	+0.20	1	1669
13:00:13	92.00	92.20	92.00	+0.20	2	1668
13:00:12	92.00	92.10	92.10	+0.30	1	1666
13:00:11	92.10	92.20	92.10	+0.30	1	1665
13:00:10	92.10	92.20	92.10	+0.30	2	1664
13:00:00	92.10	92.20	92.10	+0.30	1	1662
12:59:47	92.10	92.20	92.10	+0.30	1	1661
12:59:15	92.00	92.20	91.90	+0.10	1	1660
12:59:15	92.00	92.20	92.00	+0.20	1	1659
12:59:12	92.00	92.20	92.00	+0.20	2	1658
12:58:44	92.10	92.20	92.10	+0.30	1	1656
12:58:41	92.10	92.20	92.10	+0.30	1	1655
12:58:15	92.10	92.20	92.00	+0.20	1	1654
12:58:15	92.10	92.20	92.10	+0.30	1	1653
12:58:15	92.10	92.20	92.10	+0.30	2	1652
12:57:43	92.10	92.20	92.20	+0.40	1	1650
12:57:25	92.00	92.20	92.00	+0.20	2	1649
12:57:17	92.10	92.20	92.10	+0.30	2	1647
12:57:14	92.00	92.10	92.10	+0.30	3	1645
12:56:42	91.90	92.10	91.90	+0.10	1	1642
12:56:25	91.90	92.20	91.90	+0.10	2	1641
12:56:17	92.00	92.20	92.00	+0.20	2	1639
12:56:15	92.00	92.10	92.10	+0.30	1	1637
12:55:29	92.00	92.20	92.00	+0.20	2	1636
12:55:19	92.00	92.20	92.00	+0.20	2	1634
12:54:35	92.00	92.20	92.20	+0.40	1	1632
12:54:33	92.10	92.20	92.00	+0.20	1	1631
12:54:33	92.10	92.20	92.10	+0.30	1	1630
12:54:18	92.10	92.20	92.10	+0.30	2	1629
12:54:18	92.10	92.20	92.10	+0.30	1	1627
12:54:17	92.10	92.20	92.10	+0.30	1	1626
12:54:17	92.00	92.10	92.10	+0.30	2	1625
12:54:17	92.00	92.10	92.10	+0.30	1	1623
12:54:17	92.00	92.10	92.10	+0.30	1	1622
12:53:47	91.80	92.00	92.00	+0.20	1	1621
12:53:43	91.80	92.10	91.80	0	2	1620
12:53:40	91.80	92.00	92.00	+0.20	1	1618
12:53:35	91.80	92.10	91.80	0	2	1617
12:53:30	91.80	92.10	91.80	0	1	1615
12:53:21	91.80	92.10	91.80	0	2	1614
12:52:40	91.80	92.10	91.80	0	2	1612
12:52:33	91.80	92.00	92.00	+0.20	1	1610
12:52:27	91.80	92.10	92.10	+0.30	1	1609
12:52:21	91.80	92.10	91.80	0	2	1608
12:51:45	91.80	92.10	91.80	0	2	1606
12:51:23	91.80	92.10	91.80	0	2	1604
12:51:19	91.80	92.10	91.80	0	2	1602
12:51:18	91.80	92.00	92.00	+0.20	1	1600
12:50:49	91.80	92.10	91.80	0	2	1599
12:50:23	91.80	92.10	91.80	0	2	1597
12:50:22	91.80	92.10	91.80	0	1	1595
12:50:05	91.80	92.10	91.80	0	1	1594
12:49:52	91.80	92.10	91.80	0	2	1593
12:49:25	91.80	92.10	91.80	0	2	1591
12:49:22	91.80	92.10	92.10	+0.30	1	1589
12:49:14	91.80	92.00	92.00	+0.20	1	1588
12:48:55	91.80	92.10	91.80	0	2	1587
12:48:52	91.80	92.10	91.80	0	1	1585
12:48:49	91.80	92.00	92.00	+0.20	1	1584
12:48:38	91.90	92.10	91.90	+0.10	1	1583
12:48:26	91.80	92.10	91.80	0	2	1582
12:48:02	91.80	92.10	91.80	0	2	1580
12:47:53	91.80	92.10	91.80	0	2	1578
12:47:28	91.80	92.10	91.80	0	2	1576
12:47:06	91.80	92.10	91.80	0	1	1574
12:47:03	91.80	92.10	91.80	0	2	1573
12:46:27	91.80	92.10	91.80	0	2	1571
12:46:13	91.80	92.20	92.20	+0.40	1	1569
12:46:08	91.80	92.20	91.80	0	2	1568
12:45:30	91.80	92.20	91.80	0	2	1566
12:45:21	91.80	92.20	91.80	0	2	1564
12:45:11	91.80	92.20	91.80	0	2	1562
12:44:31	91.80	92.20	91.80	0	2	1560
12:44:16	91.80	92.20	91.80	0	2	1558
12:43:55	91.80	91.90	91.90	+0.10	1	1556
12:43:52	91.90	92.10	91.90	+0.10	1	1555
12:43:52	91.90	92.10	91.90	+0.10	1	1554
12:43:30	91.90	92.20	91.90	+0.10	2	1553
12:43:22	91.90	92.20	92.20	+0.40	1	1551
12:43:20	91.90	92.20	91.90	+0.10	2	1550
12:43:15	92.00	92.20	92.00	+0.20	2	1548
12:43:03	92.00	92.20	92.00	+0.20	1	1546
12:42:32	92.00	92.30	92.00	+0.20	2	1545
12:42:24	92.10	92.30	92.10	+0.30	2	1543
12:41:51	92.10	92.30	92.10	+0.30	1	1541
12:41:41	92.10	92.20	92.10	+0.30	1	1540
12:41:33	92.00	92.20	92.00	+0.20	2	1539
12:41:28	92.00	92.20	92.00	+0.20	2	1537
12:41:01	92.10	92.30	92.10	+0.30	1	1535
12:40:33	92.20	92.30	92.20	+0.40	2	1534
12:40:33	92.20	92.30	92.20	+0.40	2	1532
12:40:17	92.20	92.30	92.30	+0.50	1	1530
12:39:57	92.20	92.30	92.30	+0.50	5	1529
12:39:00	92.30	92.40	92.30	+0.50	7	1524
12:38:27	92.30	92.40	92.30	+0.50	5	1517
12:38:21	92.30	92.40	92.40	+0.60	1	1512
12:38:19	92.30	92.40	92.30	+0.50	5	1511
12:37:33	92.30	92.40	92.30	+0.50	1	1506
12:37:29	92.30	92.40	92.30	+0.50	5	1505
12:35:43	92.30	92.50	92.50	+0.70	1	1500
12:35:38	92.30	92.50	92.50	+0.70	1	1499
12:35:16	92.30	92.40	92.40	+0.60	1	1498
12:35:16	92.30	92.40	92.40	+0.60	1	1497
12:34:39	92.30	92.50	92.30	+0.50	1	1496
12:34:18	92.30	92.50	92.50	+0.70	1	1495
12:34:17	92.20	92.40	92.40	+0.60	1	1494
12:34:17	92.40	92.50	92.40	+0.60	1	1493
12:34:12	92.20	92.50	92.50	+0.70	1	1492
12:34:08	92.20	92.40	92.40	+0.60	1	1491
12:33:57	92.20	92.30	92.30	+0.50	1	1490
12:33:53	92.20	92.40	92.40	+0.60	1	1489
12:33:52	92.20	92.40	92.20	+0.40	1	1488
12:33:49	92.20	92.40	92.40	+0.60	1	1487
12:33:47	92.20	92.40	92.40	+0.60	1	1486
12:33:43	92.20	92.40	92.40	+0.60	1	1485
12:33:18	92.20	92.40	92.20	+0.40	1	1484
12:33:16	92.20	92.40	92.40	+0.60	1	1483
12:32:30	92.20	92.40	92.40	+0.60	1	1482
12:32:27	92.20	92.40	92.40	+0.60	1	1481
12:32:16	92.20	92.40	92.20	+0.40	1	1480
12:31:45	92.20	92.40	92.40	+0.60	1	1479
12:31:29	92.20	92.30	92.30	+0.50	1	1478
12:31:11	92.20	92.40	92.40	+0.60	1	1477
12:31:01	92.20	92.40	92.40	+0.60	1	1476
12:30:57	92.20	92.30	92.30	+0.50	2	1475
12:30:57	92.20	92.30	92.30	+0.50	1	1473
12:30:50	92.10	92.30	92.30	+0.50	1	1472
12:30:47	92.10	92.30	92.30	+0.50	1	1471
12:30:45	92.10	92.30	92.30	+0.50	1	1470
12:30:38	92.10	92.20	92.20	+0.40	3	1469
12:30:36	92.10	92.20	92.20	+0.40	1	1466
12:30:35	92.10	92.20	92.20	+0.40	1	1465
12:29:15	92.00	92.10	92.10	+0.30	1	1464
12:29:13	92.00	92.10	92.00	+0.20	1	1463
12:29:13	91.90	92.00	92.00	+0.20	3	1462
12:28:59	91.90	92.20	91.90	+0.10	1	1459
12:28:52	91.90	92.10	92.10	+0.30	2	1458
12:28:52	91.90	92.00	92.00	+0.20	4	1456
12:28:49	91.90	92.10	92.10	+0.30	1	1452
12:27:54	91.90	92.20	92.20	+0.40	1	1451
12:27:49	92.00	92.20	92.00	+0.20	3	1450
12:27:49	92.00	92.10	92.10	+0.30	4	1447
12:27:37	91.90	92.00	92.00	+0.20	6	1443
12:27:37	91.80	91.90	91.90	+0.10	1	1437
12:26:55	91.80	92.10	91.80	0	2	1436
12:26:53	91.80	92.00	92.00	+0.20	1	1434
12:26:32	91.80	92.10	91.80	0	2	1433
12:26:31	91.80	92.00	92.00	+0.20	1	1431
12:26:09	91.80	92.00	92.00	+0.20	3	1430
12:25:59	91.80	92.00	92.00	+0.20	3	1427
12:25:45	91.80	92.00	92.00	+0.20	3	1424
12:25:37	91.80	92.10	91.80	0	2	1421
12:25:34	91.80	92.00	92.00	+0.20	3	1419
12:24:49	91.80	92.10	91.80	0	2	1416
12:24:40	91.80	92.10	91.80	0	2	1414
12:24:03	91.80	92.00	92.00	+0.20	1	1412
12:23:50	91.80	92.10	91.80	0	2	1411
12:23:45	91.80	92.10	91.80	0	2	1409
12:22:51	91.80	92.10	91.80	0	2	1407
12:22:48	91.80	92.10	91.80	0	2	1405
12:22:42	91.90	92.10	91.90	+0.10	2	1403
12:21:55	91.90	92.10	91.90	+0.10	2	1401
12:21:55	91.90	92.10	91.90	+0.10	2	1399
12:21:34	91.90	92.00	92.00	+0.20	1	1397
12:21:34	91.90	92.00	92.00	+0.20	1	1396
12:21:02	91.80	92.10	91.80	0	2	1395
12:20:57	91.80	92.10	91.80	0	2	1393
12:20:54	91.80	92.10	91.80	0	2	1391
12:20:01	91.80	92.10	91.80	0	2	1389
12:19:54	91.80	92.10	91.80	0	2	1387
12:19:04	91.90	92.20	91.90	+0.10	2	1385
12:19:02	92.00	92.20	92.00	+0.20	1	1383
12:18:56	91.90	92.20	91.90	+0.10	2	1382
12:18:09	91.90	92.20	91.90	+0.10	2	1380
12:17:56	91.90	92.20	91.90	+0.10	2	1378
12:17:13	91.90	92.20	91.90	+0.10	2	1376
12:17:08	91.90	92.20	91.90	+0.10	1	1374
12:16:59	91.90	92.20	91.90	+0.10	2	1373
12:16:16	91.90	92.30	91.90	+0.10	2	1371
12:15:59	91.90	92.30	91.90	+0.10	2	1369
12:15:21	92.00	92.30	91.90	+0.10	1	1367
12:15:21	92.00	92.30	92.00	+0.20	1	1366
12:15:20	92.00	92.30	92.00	+0.20	1	1365
12:14:59	92.00	92.30	92.00	+0.20	2	1364
12:14:25	92.10	92.30	92.10	+0.30	2	1362
12:14:11	92.10	92.20	92.20	+0.40	1	1360
12:14:11	92.10	92.30	92.10	+0.30	1	1359
12:14:08	92.10	92.20	92.10	+0.30	1	1358
12:14:01	92.00	92.40	92.00	+0.20	2	1357
12:13:30	92.00	92.40	92.00	+0.20	2	1355
12:13:01	92.00	92.40	92.00	+0.20	2	1353
12:12:32	92.00	92.40	92.00	+0.20	2	1351
12:12:04	92.10	92.40	92.10	+0.30	2	1349
12:11:39	92.20	92.30	92.20	+0.40	1	1347
12:11:37	92.20	92.40	92.20	+0.40	2	1346
12:11:03	92.20	92.40	92.20	+0.40	2	1344
12:10:55	92.20	92.40	92.20	+0.40	1	1342
12:10:41	92.30	92.40	92.30	+0.50	2	1341
12:10:31	92.20	92.30	92.30	+0.50	1	1339
12:10:05	92.10	92.30	92.10	+0.30	2	1338
12:09:44	92.10	92.30	92.10	+0.30	2	1336
12:09:33	92.10	92.30	92.30	+0.50	1	1334
12:09:13	92.10	92.20	92.20	+0.40	1	1333
12:09:11	92.10	92.20	92.20	+0.40	1	1332
12:09:05	92.10	92.30	92.10	+0.30	2	1331
12:08:49	92.10	92.30	92.10	+0.30	2	1329
12:08:06	92.10	92.30	92.10	+0.30	2	1327
12:07:51	92.10	92.30	92.10	+0.30	2	1325
12:07:24	92.10	92.20	92.20	+0.40	5	1323
12:07:19	91.90	92.10	92.10	+0.30	8	1318
12:07:08	91.90	92.20	91.90	+0.10	2	1310
12:06:56	91.90	92.20	91.90	+0.10	2	1308
12:06:42	91.90	92.10	92.10	+0.30	1	1306
12:06:09	91.90	92.20	91.90	+0.10	2	1305
12:06:01	91.90	92.20	91.90	+0.10	2	1303
12:05:10	91.80	92.20	91.80	0	2	1301
12:05:05	92.10	92.20	92.10	+0.30	2	1299
12:05:03	92.00	92.10	92.10	+0.30	1	1297
12:04:13	91.80	92.10	92.10	+0.30	2	1296
12:04:11	91.80	92.20	91.80	0	2	1294
12:04:09	91.80	92.20	91.80	0	2	1292
12:03:12	91.90	92.20	91.90	+0.10	2	1290
12:03:12	91.90	92.20	91.90	+0.10	2	1288
12:02:17	91.90	92.20	91.90	+0.10	2	1286
12:02:12	92.00	92.20	92.00	+0.20	1	1284
12:02:12	92.00	92.20	92.00	+0.20	2	1283
12:01:41	91.90	92.00	92.00	+0.20	1	1281
12:01:41	91.90	92.00	92.00	+0.20	1	1280
12:01:41	92.00	92.30	92.00	+0.20	3	1279
12:01:21	92.00	92.30	92.00	+0.20	2	1276
12:01:15	92.00	92.30	92.30	+0.50	3	1274
12:01:15	92.00	92.30	92.30	+0.50	2	1271
12:01:15	91.90	92.00	92.00	+0.20	1	1269
12:01:14	92.00	92.30	91.90	+0.10	1	1268
12:01:14	92.00	92.30	92.00	+0.20	1	1267
12:00:25	92.00	92.30	92.00	+0.20	2	1266
12:00:22	92.00	92.30	92.00	+0.20	2	1264
12:00:15	92.00	92.30	92.00	+0.20	2	1262
12:00:15	92.00	92.20	92.20	+0.40	8	1260
11:59:28	92.00	92.20	92.00	+0.20	2	1252
11:59:16	92.00	92.20	92.00	+0.20	2	1250
11:58:32	92.00	92.20	92.00	+0.20	2	1248
11:58:17	92.00	92.20	92.00	+0.20	2	1246
11:57:36	92.00	92.20	92.00	+0.20	2	1244
11:57:27	92.00	92.20	92.00	+0.20	1	1242
11:57:17	92.00	92.20	92.00	+0.20	2	1241
11:56:41	92.00	92.20	92.00	+0.20	2	1239
11:56:19	91.90	92.20	91.90	+0.10	2	1237
11:55:44	91.90	92.20	91.90	+0.10	2	1235
11:55:19	92.00	92.20	92.00	+0.20	2	1233
11:54:49	92.00	92.20	92.00	+0.20	2	1231
11:54:21	92.00	92.30	92.00	+0.20	2	1229
11:53:53	92.00	92.30	92.00	+0.20	2	1227
11:53:21	92.00	92.30	92.00	+0.20	2	1225
11:52:56	92.00	92.30	92.00	+0.20	2	1223
11:52:26	92.00	92.30	92.00	+0.20	1	1221
11:52:23	92.00	92.30	92.00	+0.20	2	1220
11:52:22	92.00	92.30	92.00	+0.20	2	1218
11:52:01	92.00	92.30	92.00	+0.20	2	1216
11:51:23	92.00	92.30	92.00	+0.20	2	1214
11:51:05	92.00	92.30	92.00	+0.20	2	1212
11:50:26	92.00	92.30	92.00	+0.20	2	1210
11:50:09	92.00	92.30	92.00	+0.20	2	1208
11:49:27	92.00	92.30	92.00	+0.20	2	1206
11:49:12	92.00	92.40	92.00	+0.20	2	1204
11:49:00	92.00	92.30	92.30	+0.50	7	1202
11:48:59	92.00	92.20	92.20	+0.40	6	1195
11:48:49	91.90	92.20	92.20	+0.40	1	1189
11:48:27	91.90	92.20	91.90	+0.10	2	1188
11:48:15	91.90	92.20	91.90	+0.10	2	1186
11:47:28	91.90	92.20	91.90	+0.10	2	1184
11:47:21	91.90	92.20	91.90	+0.10	2	1182
11:47:03	91.90	92.10	92.10	+0.30	1	1180
11:46:28	91.90	92.20	91.90	+0.10	2	1179
11:46:25	91.90	92.20	91.90	+0.10	2	1177
11:45:30	91.80	92.20	91.80	0	2	1175
11:45:28	91.80	92.20	91.80	0	2	1173
11:44:33	91.90	92.10	92.10	+0.30	1	1171
11:44:33	91.90	92.20	91.90	+0.10	2	1170
11:44:31	91.90	92.20	91.90	+0.10	2	1168
11:43:36	91.80	92.20	91.80	0	2	1166
11:43:31	91.80	92.20	91.80	0	2	1164
11:42:50	91.80	92.10	92.10	+0.30	6	1162
11:42:50	91.80	92.10	92.10	+0.30	2	1156
11:42:50	91.80	92.10	92.10	+0.30	2	1154
11:42:40	91.80	92.10	91.80	0	2	1152
11:42:33	91.80	92.10	91.80	0	2	1150
11:41:45	91.80	92.10	91.80	0	2	1148
11:41:33	91.80	92.10	91.80	0	2	1146
11:40:48	91.80	92.10	91.80	0	2	1144
11:40:34	91.80	92.10	91.80	0	2	1142
11:40:19	91.80	92.10	91.80	0	2	1140
11:39:52	91.80	92.10	91.80	0	2	1138
11:39:36	91.80	92.10	91.80	0	2	1136
11:39:10	91.80	92.00	92.00	+0.20	2	1134
11:38:56	91.90	92.10	91.90	+0.10	2	1132
11:38:36	91.80	92.10	91.80	0	2	1130
11:38:01	91.80	92.10	91.80	0	2	1128
11:37:36	91.80	92.10	91.80	0	2	1126
11:37:05	91.80	92.10	91.80	0	2	1124
11:36:39	91.80	92.10	91.80	0	2	1122
11:36:08	91.90	92.10	91.90	+0.10	2	1120
11:35:40	91.80	92.10	91.80	0	2	1118
11:35:12	91.80	92.10	91.80	0	2	1116
11:34:41	91.80	92.10	91.80	0	2	1114
11:34:17	91.90	92.20	91.80	0	1	1112
11:34:17	91.90	92.20	91.90	+0.10	1	1111
11:33:41	91.90	92.20	91.90	+0.10	2	1110
11:33:20	91.90	92.20	91.90	+0.10	2	1108
11:32:50	91.90	92.10	92.10	+0.30	7	1106
11:32:50	91.80	92.10	92.10	+0.30	1	1099
11:32:50	91.80	92.10	92.10	+0.30	2	1098
11:32:50	91.80	92.10	92.10	+0.30	1	1096
11:32:50	91.80	92.00	92.00	+0.20	2	1095
11:32:44	91.80	92.10	91.80	0	2	1093
11:32:24	91.80	92.10	91.80	0	2	1091
11:31:44	91.80	92.10	91.80	0	2	1089
11:31:29	91.80	92.10	91.80	0	2	1087
11:30:44	91.80	92.10	91.80	0	2	1085
11:30:32	91.80	92.10	91.80	0	2	1083
11:30:23	91.80	92.10	91.80	0	1	1081
11:29:45	91.80	92.10	91.80	0	2	1080
11:29:37	91.80	92.10	91.80	0	2	1078
11:28:46	91.80	92.10	91.80	0	2	1076
11:28:41	91.80	92.10	91.80	0	2	1074
11:28:37	91.80	92.10	91.80	0	5	1072
11:28:29	91.80	92.10	91.80	0	2	1067
11:27:48	91.80	92.10	91.80	0	2	1065
11:27:45	91.90	92.10	91.90	+0.10	2	1063
11:26:49	91.90	92.10	91.90	+0.10	2	1061
11:26:49	91.90	92.10	91.90	+0.10	2	1059
11:26:08	91.90	92.10	92.10	+0.30	1	1057
11:25:52	91.90	92.10	91.90	+0.10	2	1056
11:25:50	91.90	92.10	91.90	+0.10	2	1054
11:24:56	91.90	92.10	91.90	+0.10	2	1052
11:24:51	91.90	92.10	91.90	+0.10	2	1050
11:23:59	91.90	92.10	92.10	+0.30	1	1048
11:23:59	91.90	92.20	91.90	+0.10	2	1047
11:23:52	91.90	92.20	91.90	+0.10	2	1045
11:23:05	91.90	92.20	91.90	+0.10	2	1043
11:22:53	91.90	92.20	91.90	+0.10	2	1041
11:22:09	91.90	92.20	91.90	+0.10	2	1039
11:21:54	91.90	92.20	91.90	+0.10	2	1037
11:21:12	91.90	92.20	91.90	+0.10	2	1035
11:20:54	91.90	92.20	91.90	+0.10	2	1033
11:20:16	91.90	92.20	91.90	+0.10	2	1031
11:19:56	91.90	92.20	91.90	+0.10	2	1029
11:19:20	92.10	92.20	92.00	+0.20	1	1027
11:19:20	92.10	92.20	92.10	+0.30	1	1026
11:19:02	92.00	92.10	92.10	+0.30	6	1025
11:18:56	91.90	92.00	92.00	+0.20	1	1019
11:18:56	91.90	92.10	91.90	+0.10	2	1018
11:18:25	91.90	92.10	91.90	+0.10	2	1016
11:17:58	91.90	92.10	91.90	+0.10	2	1014
11:17:29	91.90	92.10	91.90	+0.10	2	1012
11:17:25	91.90	92.10	91.90	+0.10	2	1010
11:17:06	91.90	92.10	91.90	+0.10	1	1008
11:16:57	91.90	92.10	91.90	+0.10	2	1007
11:16:47	91.90	92.00	92.00	+0.20	3	1005
11:16:47	91.90	92.00	92.00	+0.20	1	1002
11:16:46	91.90	92.00	92.00	+0.20	1	1001
11:16:46	91.90	92.00	92.00	+0.20	2	1000
11:16:34	91.90	92.20	91.90	+0.10	2	998
11:15:59	91.90	92.20	91.90	+0.10	2	996
11:15:36	91.90	92.20	91.90	+0.10	2	994
11:15:01	91.90	92.20	91.90	+0.10	2	992
11:14:41	91.90	92.20	91.90	+0.10	2	990
11:14:01	91.90	92.20	91.90	+0.10	2	988
11:13:44	91.90	92.20	91.90	+0.10	2	986
11:13:02	91.90	92.20	91.90	+0.10	2	984
11:12:49	91.90	92.20	91.90	+0.10	2	982
11:12:03	91.90	92.20	91.90	+0.10	2	980
11:11:53	91.90	92.20	91.90	+0.10	2	978
11:11:06	92.00	92.30	92.00	+0.20	1	976
11:11:05	92.00	92.30	92.00	+0.20	2	975
11:10:57	92.00	92.30	92.00	+0.20	2	973
11:10:05	92.00	92.30	92.00	+0.20	2	971
11:09:59	92.00	92.30	92.00	+0.20	2	969
11:09:06	92.00	92.30	92.00	+0.20	2	967
11:09:04	92.00	92.30	92.00	+0.20	2	965
11:08:08	92.00	92.30	92.00	+0.20	2	963
11:08:08	92.10	92.30	92.00	+0.20	1	961
11:08:08	92.10	92.30	92.10	+0.30	1	960
11:07:11	92.00	92.40	92.00	+0.20	2	959
11:07:09	92.10	92.40	92.10	+0.30	2	957
11:07:03	92.10	92.40	92.10	+0.30	1	955
11:06:16	92.00	92.40	92.00	+0.20	2	954
11:06:09	92.00	92.40	92.00	+0.20	2	952
11:05:20	92.10	92.40	92.10	+0.30	2	950
11:05:10	92.10	92.40	92.10	+0.30	2	948
11:04:47	92.10	92.20	92.20	+0.40	1	946
11:04:27	92.20	92.40	92.20	+0.40	2	945
11:04:11	92.20	92.40	92.20	+0.40	2	943
11:03:29	92.20	92.40	92.20	+0.40	2	941
11:03:12	92.20	92.40	92.20	+0.40	2	939
11:02:33	92.20	92.40	92.20	+0.40	2	937
11:02:14	92.30	92.50	92.20	+0.40	1	935
11:02:14	92.30	92.50	92.30	+0.50	1	934
11:01:37	92.30	92.50	92.20	+0.40	1	933
11:01:37	92.30	92.50	92.30	+0.50	1	932
11:01:15	92.30	92.50	92.30	+0.50	2	931
11:01:12	92.30	92.50	92.50	+0.70	2	929
11:00:52	92.30	92.40	92.40	+0.60	1	927
11:00:51	92.30	92.40	92.40	+0.60	1	926
11:00:41	92.30	92.50	92.30	+0.50	2	925
11:00:14	92.30	92.50	92.30	+0.50	2	923
10:59:44	92.40	92.50	92.30	+0.50	1	921
10:59:44	92.40	92.50	92.40	+0.60	1	920
10:59:17	92.40	92.50	92.40	+0.60	2	919
10:59:09	92.40	92.50	92.50	+0.70	1	917
10:58:52	92.40	92.50	92.50	+0.70	1	916
10:58:50	92.40	92.50	92.40	+0.60	2	915
10:58:44	92.40	92.50	92.50	+0.70	1	913
10:58:18	92.40	92.50	92.40	+0.60	2	912
10:58:10	92.40	92.50	92.40	+0.60	1	910
10:57:53	92.40	92.50	92.40	+0.60	2	909
10:57:33	92.30	92.40	92.40	+0.60	1	907
10:57:18	92.30	92.50	92.30	+0.50	2	906
10:57:02	92.30	92.50	92.30	+0.50	1	904
10:56:57	92.30	92.40	92.40	+0.60	2	903
10:56:56	92.30	92.50	92.30	+0.50	2	901
10:56:53	92.30	92.50	92.50	+0.70	1	899
10:56:20	92.20	92.50	92.20	+0.40	2	898
10:56:00	92.20	92.50	92.20	+0.40	2	896
10:55:53	92.20	92.40	92.40	+0.60	4	894
10:55:24	92.10	92.40	92.40	+0.60	1	890
10:55:21	92.10	92.40	92.10	+0.30	2	889
10:55:15	92.10	92.40	92.40	+0.60	1	887
10:55:06	92.10	92.40	92.10	+0.30	2	886
10:55:05	92.10	92.30	92.30	+0.50	2	884
10:55:05	92.10	92.30	92.30	+0.50	2	882
10:54:32	92.10	92.20	92.20	+0.40	1	880
10:54:21	92.00	92.30	92.00	+0.20	2	879
10:54:17	92.00	92.30	92.00	+0.20	4	877
10:54:08	92.00	92.30	92.00	+0.20	2	873
10:53:23	92.00	92.30	92.00	+0.20	2	871
10:53:14	92.00	92.30	92.00	+0.20	2	869
10:52:51	92.00	92.20	92.20	+0.40	8	867
10:52:51	91.90	92.20	92.20	+0.40	1	859
10:52:24	91.90	92.20	91.90	+0.10	2	858
10:52:17	91.90	92.20	91.90	+0.10	2	856
10:51:25	91.90	92.20	91.90	+0.10	2	854
10:51:20	91.90	92.20	91.90	+0.10	2	852
10:50:25	91.90	92.20	91.90	+0.10	2	850
10:50:24	92.00	92.20	92.00	+0.20	2	848
10:49:28	91.90	92.20	91.90	+0.10	2	846
10:49:27	91.90	92.20	91.90	+0.10	2	844
10:48:33	91.90	92.20	91.90	+0.10	2	842
10:48:28	91.90	92.20	91.90	+0.10	2	840
10:47:37	91.90	92.20	91.90	+0.10	2	838
10:47:29	92.00	92.20	91.90	+0.10	1	836
10:47:29	92.00	92.20	92.00	+0.20	1	835
10:46:40	92.00	92.20	92.00	+0.20	2	834
10:46:30	92.00	92.20	92.00	+0.20	2	832
10:45:44	92.00	92.20	92.00	+0.20	2	830
10:45:31	92.00	92.20	92.00	+0.20	2	828
10:44:49	92.00	92.30	92.00	+0.20	2	826
10:44:32	92.10	92.30	92.00	+0.20	1	824
10:44:32	92.10	92.30	92.10	+0.30	1	823
10:43:54	92.10	92.30	92.10	+0.30	2	822
10:43:32	92.10	92.30	92.10	+0.30	2	820
10:42:57	92.20	92.40	92.20	+0.40	2	818
10:42:33	92.20	92.40	92.20	+0.40	2	816
10:41:59	92.20	92.40	92.20	+0.40	2	814
10:41:35	92.30	92.40	92.30	+0.50	2	812
10:41:29	92.30	92.40	92.40	+0.60	1	810
10:41:05	92.30	92.40	92.30	+0.50	2	809
10:40:36	92.20	92.40	92.20	+0.40	2	807
10:40:09	92.30	92.40	92.30	+0.50	2	805
10:39:47	92.30	92.40	92.30	+0.50	1	803
10:39:37	92.30	92.40	92.30	+0.50	2	802
10:39:13	92.10	92.40	92.10	+0.30	2	800
10:38:37	92.20	92.40	92.20	+0.40	2	798
10:38:21	92.10	92.40	92.40	+0.60	1	796
10:38:17	92.10	92.40	92.10	+0.30	2	795
10:38:12	92.10	92.40	92.40	+0.60	1	793
10:37:54	92.10	92.20	92.20	+0.40	1	792
10:37:54	92.10	92.20	92.20	+0.40	5	791
10:37:38	92.00	92.20	92.00	+0.20	2	786
10:37:21	92.00	92.20	92.00	+0.20	2	784
10:36:39	92.00	92.20	92.00	+0.20	2	782
10:36:32	92.00	92.20	92.00	+0.20	1	780
10:36:24	92.00	92.20	92.00	+0.20	2	779
10:35:40	92.00	92.20	92.00	+0.20	2	777
10:35:36	92.00	92.20	92.20	+0.40	1	775
10:35:29	92.00	92.20	92.00	+0.20	2	774
10:34:42	92.00	92.20	92.00	+0.20	2	772
10:34:32	92.00	92.20	92.00	+0.20	2	770
10:33:43	92.00	92.20	92.00	+0.20	2	768
10:33:37	92.00	92.20	92.00	+0.20	2	766
10:33:35	92.00	92.10	92.10	+0.30	3	764
10:33:35	92.00	92.10	92.10	+0.30	1	761
10:32:53	91.90	92.10	92.10	+0.30	1	760
10:32:48	91.90	92.20	92.20	+0.40	1	759
10:32:43	91.90	92.20	91.90	+0.10	2	758
10:32:40	91.90	92.20	91.90	+0.10	2	756
10:31:44	91.90	92.20	91.90	+0.10	2	754
10:31:44	92.00	92.20	92.00	+0.20	2	752
10:30:49	92.00	92.20	92.00	+0.20	2	750
10:30:45	92.00	92.20	92.00	+0.20	2	748
10:30:39	92.00	92.20	92.00	+0.20	1	746
10:30:39	92.00	92.20	92.20	+0.40	1	745
10:30:39	91.90	92.20	92.20	+0.40	1	744
10:30:39	91.90	92.00	92.00	+0.20	1	743
10:29:52	91.90	92.20	91.90	+0.10	2	742
10:29:47	91.90	92.20	91.90	+0.10	2	740
10:28:57	91.90	92.20	91.90	+0.10	2	738
10:28:48	91.90	92.20	91.90	+0.10	2	736
10:27:59	91.90	92.20	91.90	+0.10	2	734
10:27:49	92.00	92.20	91.90	+0.10	1	732
10:27:49	92.00	92.20	92.00	+0.20	1	731
10:27:04	92.00	92.20	92.00	+0.20	2	730
10:26:50	92.10	92.20	92.10	+0.30	2	728
10:26:22	92.10	92.20	92.10	+0.30	1	726
10:26:22	92.00	92.10	92.10	+0.30	1	725
10:26:22	92.00	92.10	92.10	+0.30	2	724
10:26:09	92.00	92.30	92.00	+0.20	2	722
10:25:50	92.00	92.40	92.00	+0.20	2	720
10:25:28	92.10	92.40	92.00	+0.20	1	718
10:25:28	92.10	92.40	92.10	+0.30	3	717
10:25:13	92.10	92.40	92.10	+0.30	2	714
10:24:51	92.10	92.40	92.10	+0.30	2	712
10:24:17	92.30	92.50	92.10	+0.30	1	710
10:24:17	92.30	92.50	92.30	+0.50	1	709
10:23:53	92.40	92.60	92.40	+0.60	2	708
10:23:51	92.50	92.60	92.50	+0.70	3	706
10:23:25	92.50	92.60	92.50	+0.70	1	703
10:23:20	92.50	92.60	92.50	+0.70	2	702
10:22:55	92.40	92.50	92.50	+0.70	6	700
10:22:55	92.40	92.50	92.50	+0.70	2	694
10:22:54	92.40	92.50	92.40	+0.60	2	692
10:22:51	92.40	92.50	92.50	+0.70	1	690
10:21:54	92.40	92.50	92.40	+0.60	2	689
10:21:11	92.30	92.50	92.50	+0.70	4	687
10:20:56	92.30	92.50	92.30	+0.50	2	683
10:20:43	92.30	92.40	92.40	+0.60	2	681
10:20:42	92.30	92.40	92.40	+0.60	1	679
10:19:56	92.30	92.50	92.30	+0.50	2	678
10:18:58	92.30	92.50	92.30	+0.50	2	676
10:17:59	92.30	92.50	92.30	+0.50	2	674
10:17:41	92.30	92.40	92.40	+0.60	1	672
10:17:41	92.30	92.40	92.40	+0.60	4	671
10:16:59	92.30	92.40	92.30	+0.50	2	667
10:16:00	92.30	92.40	92.30	+0.50	2	665
10:15:31	92.30	92.40	92.30	+0.50	1	663
10:15:02	92.30	92.40	92.30	+0.50	2	662
10:14:55	92.30	92.40	92.30	+0.50	5	660
10:14:29	92.00	92.20	92.20	+0.40	4	655
10:14:28	92.00	92.20	92.20	+0.40	1	651
10:14:03	92.00	92.20	92.00	+0.20	2	650
10:13:03	92.10	92.20	92.00	+0.20	1	648
10:13:03	92.10	92.20	92.10	+0.30	1	647
10:12:04	92.00	92.20	92.00	+0.20	2	646
10:11:19	92.00	92.10	92.10	+0.30	1	644
10:11:19	92.00	92.10	92.10	+0.30	3	643
10:11:05	92.00	92.20	92.00	+0.20	2	640
10:10:56	92.00	92.10	92.10	+0.30	1	638
10:10:56	92.00	92.10	92.10	+0.30	2	637
10:10:16	92.00	92.30	92.00	+0.20	2	635
10:10:08	92.00	92.30	92.00	+0.20	2	633
10:09:37	91.90	92.30	91.90	+0.10	1	631
10:09:20	92.00	92.30	91.90	+0.10	1	630
10:09:20	92.00	92.30	92.00	+0.20	1	629
10:09:08	92.00	92.30	91.90	+0.10	1	628
10:09:08	92.00	92.30	92.00	+0.20	1	627
10:09:06	92.00	92.40	92.00	+0.20	2	626
10:08:23	92.00	92.40	92.00	+0.20	2	624
10:08:09	92.00	92.40	92.00	+0.20	2	622
10:07:28	92.00	92.50	92.00	+0.20	2	620
10:07:25	92.00	92.50	92.50	+0.70	1	618
10:07:09	92.10	92.50	92.10	+0.30	2	617
10:06:34	92.10	92.50	92.10	+0.30	2	615
10:06:11	92.10	92.50	92.10	+0.30	2	613
10:05:37	92.10	92.50	92.10	+0.30	2	611
10:05:11	92.20	92.50	92.20	+0.40	2	609
10:04:41	92.20	92.50	92.20	+0.40	2	607
10:04:12	92.20	92.50	92.20	+0.40	2	605
10:03:43	92.10	92.50	92.10	+0.30	2	603
10:03:13	92.20	92.50	92.20	+0.40	2	601
10:02:48	92.30	92.60	92.30	+0.50	2	599
10:02:15	92.40	92.60	92.30	+0.50	1	597
10:02:15	92.40	92.60	92.40	+0.60	1	596
10:01:53	92.50	92.70	92.50	+0.70	2	595
10:01:50	92.50	92.60	92.60	+0.80	21	593
10:01:46	92.40	92.50	92.50	+0.70	4	572
10:01:15	92.30	92.60	92.30	+0.50	2	568
10:00:57	92.30	92.60	92.30	+0.50	2	566
10:00:17	92.40	92.60	92.40	+0.60	2	564
10:00:16	92.30	92.50	92.50	+0.70	1	562
10:00:06	92.20	92.40	92.40	+0.60	7	561
10:00:06	92.20	92.40	92.40	+0.60	2	554
10:00:02	92.10	92.40	92.10	+0.30	2	552
09:59:38	92.10	92.40	92.10	+0.30	1	550
09:59:33	92.10	92.40	92.10	+0.30	9	549
09:59:16	92.10	92.40	92.10	+0.30	2	540
09:59:04	92.10	92.40	92.10	+0.30	2	538
09:58:19	92.00	92.40	92.00	+0.20	2	536
09:58:09	92.00	92.40	92.00	+0.20	2	534
09:58:04	92.00	92.30	92.30	+0.50	3	532
09:58:04	92.20	92.30	92.20	+0.40	1	529
09:57:20	92.00	92.30	92.00	+0.20	2	528
09:57:12	92.10	92.30	92.00	+0.20	1	526
09:57:12	92.10	92.30	92.10	+0.30	1	525
09:56:21	92.00	92.40	92.00	+0.20	2	524
09:56:16	92.10	92.40	92.10	+0.30	2	522
09:55:24	92.30	92.40	92.30	+0.50	1	520
09:55:21	92.10	92.40	92.10	+0.30	2	519
09:55:21	92.10	92.40	92.10	+0.30	2	517
09:54:24	92.10	92.40	92.10	+0.30	2	515
09:54:22	92.20	92.40	92.10	+0.30	1	513
09:54:22	92.20	92.40	92.20	+0.40	1	512
09:54:10	92.10	92.40	92.10	+0.30	1	511
09:53:29	92.20	92.50	92.10	+0.30	1	510
09:53:29	92.20	92.50	92.20	+0.40	1	509
09:53:24	92.20	92.50	92.20	+0.40	2	508
09:53:09	92.10	92.50	92.50	+0.70	1	506
09:52:45	92.10	92.30	92.30	+0.50	1	505
09:52:43	92.30	92.50	92.30	+0.50	2	504
09:52:32	92.30	92.50	92.30	+0.50	2	502
09:52:24	92.40	92.50	92.30	+0.50	1	500
09:52:24	92.40	92.50	92.40	+0.60	1	499
09:52:22	92.40	92.50	92.50	+0.70	1	498
09:51:37	92.30	92.50	92.30	+0.50	2	497
09:51:25	92.50	92.70	92.50	+0.70	16	495
09:51:25	92.50	92.70	92.50	+0.70	2	479
09:51:06	92.50	92.60	92.60	+0.80	1	477
09:51:04	92.50	92.70	92.70	+0.90	1	476
09:50:57	92.60	92.70	92.60	+0.80	3	475
09:50:57	92.60	92.70	92.60	+0.80	1	472
09:50:55	92.50	92.60	92.60	+0.80	1	471
09:50:49	92.60	92.70	92.60	+0.80	1	470
09:50:42	92.50	92.60	92.60	+0.80	1	469
09:50:41	92.50	92.60	92.50	+0.70	2	468
09:50:32	92.40	92.60	92.60	+0.80	1	466
09:50:31	92.40	92.60	92.60	+0.80	1	465
09:50:27	92.40	92.60	92.40	+0.60	2	464
09:50:25	92.40	92.60	92.60	+0.80	1	462
09:50:25	92.40	92.60	92.60	+0.80	1	461
09:49:56	92.40	92.50	92.50	+0.70	14	460
09:49:49	92.30	92.50	92.50	+0.70	1	446
09:49:44	92.30	92.50	92.30	+0.50	2	445
09:49:27	92.30	92.50	92.30	+0.50	2	443
09:49:14	92.30	92.40	92.40	+0.60	1	441
09:49:11	92.30	92.40	92.40	+0.60	2	440
09:49:09	92.20	92.40	92.40	+0.60	1	438
09:49:03	92.20	92.30	92.30	+0.50	2	437
09:49:00	92.20	92.30	92.30	+0.50	1	435
09:48:53	92.20	92.40	92.40	+0.60	1	434
09:48:49	92.20	92.40	92.20	+0.40	2	433
09:48:48	92.20	92.40	92.40	+0.60	1	431
09:48:30	92.20	92.40	92.20	+0.40	2	430
09:48:25	92.20	92.30	92.30	+0.50	2	428
09:48:10	92.20	92.30	92.30	+0.50	1	426
09:47:53	92.20	92.40	92.20	+0.40	2	425
09:47:46	92.20	92.30	92.30	+0.50	2	423
09:47:46	92.20	92.30	92.30	+0.50	1	421
09:47:33	92.10	92.20	92.20	+0.40	1	420
09:47:29	92.10	92.30	92.10	+0.30	2	419
09:47:03	92.10	92.30	92.30	+0.50	1	417
09:47:01	92.20	92.30	92.30	+0.50	1	416
09:47:00	92.20	92.30	92.20	+0.40	1	415
09:46:56	92.10	92.30	92.10	+0.30	2	414
09:46:54	92.10	92.20	92.20	+0.40	2	412
09:46:47	92.00	92.10	92.10	+0.30	2	410
09:46:30	91.90	92.10	92.10	+0.30	2	408
09:46:30	91.90	92.10	91.90	+0.10	2	406
09:46:10	91.90	92.10	92.10	+0.30	1	404
09:46:03	91.90	92.00	92.00	+0.20	1	403
09:45:59	91.80	92.10	91.80	0	2	402
09:45:40	91.80	92.00	92.00	+0.20	1	400
09:45:31	91.80	92.10	91.80	0	2	399
09:45:25	91.80	92.00	92.00	+0.20	2	397
09:45:19	91.80	92.00	92.00	+0.20	7	395
09:45:04	91.80	92.00	91.80	0	2	388
09:45:00	91.80	92.00	91.80	0	1	386
09:45:00	91.80	91.90	91.90	+0.10	11	385
09:45:00	91.70	91.80	91.80	0	17	374
09:45:00	91.70	91.80	91.80	0	1	357
09:45:00	91.70	91.80	91.80	0	18	356
09:45:00	91.70	91.80	91.80	0	3	338
09:45:00	91.70	91.80	91.80	0	4	335
09:44:33	91.70	91.80	91.70	-0.10	2	331
09:44:08	91.70	91.80	91.70	-0.10	2	329
09:43:40	91.70	91.80	91.70	-0.10	1	327
09:43:34	91.70	91.80	91.70	-0.10	2	326
09:43:17	91.70	91.80	91.70	-0.10	1	324
09:43:13	91.70	91.80	91.70	-0.10	2	323
09:42:35	91.70	91.80	91.70	-0.10	2	321
09:42:24	91.70	91.80	91.70	-0.10	1	319
09:42:16	91.70	91.80	91.70	-0.10	2	318
09:41:35	91.70	91.80	91.70	-0.10	2	316
09:41:21	91.70	91.80	91.70	-0.10	2	314
09:40:37	91.70	91.80	91.70	-0.10	2	312
09:40:25	91.70	91.80	91.70	-0.10	2	310
09:39:37	91.60	91.80	91.60	-0.20	2	308
09:39:28	91.70	91.80	91.70	-0.10	2	306
09:38:38	91.70	91.80	91.60	-0.20	1	304
09:38:38	91.70	91.80	91.70	-0.10	1	303
09:38:33	91.70	91.80	91.70	-0.10	2	302
09:38:26	91.70	91.80	91.70	-0.10	1	300
09:37:39	91.70	91.90	91.60	-0.20	1	299
09:37:39	91.70	91.90	91.70	-0.10	1	298
09:37:36	91.70	91.90	91.70	-0.10	2	297
09:37:28	91.70	91.80	91.80	0	1	295
09:36:48	91.60	91.70	91.70	-0.10	1	294
09:36:40	91.60	91.80	91.60	-0.20	2	293
09:36:39	91.60	91.80	91.60	-0.20	2	291
09:36:33	91.60	91.80	91.60	-0.20	1	289
09:36:12	91.80	91.90	91.80	0	1	288
09:36:01	91.70	91.90	91.70	-0.10	1	287
09:35:44	91.70	91.90	91.70	-0.10	2	286
09:35:42	91.70	91.90	91.70	-0.10	2	284
09:34:48	91.60	91.90	91.60	-0.20	2	282
09:34:43	91.60	91.90	91.60	-0.20	2	280
09:34:41	91.60	91.70	91.70	-0.10	1	278
09:33:54	91.70	91.90	91.70	-0.10	2	277
09:33:44	91.80	91.90	91.80	0	2	275
09:33:13	91.80	91.90	91.90	+0.10	1	273
09:32:56	91.80	91.90	91.80	0	2	272
09:32:44	91.80	91.90	91.80	0	2	270
09:32:39	91.80	91.90	91.90	+0.10	1	268
09:32:08	91.80	91.90	91.80	0	1	267
09:32:00	91.70	91.90	91.70	-0.10	2	266
09:31:45	91.70	91.80	91.70	-0.10	2	264
09:31:45	91.70	91.80	91.80	0	6	262
09:31:16	91.70	91.80	91.70	-0.10	1	256
09:31:05	91.60	91.80	91.60	-0.20	2	255
09:31:02	91.60	91.70	91.80	0	2	253
09:31:02	91.60	91.70	91.70	-0.10	1	251
09:30:46	91.60	91.70	91.60	-0.20	2	250
09:30:09	91.60	91.80	91.50	-0.30	1	248
09:30:09	91.60	91.80	91.60	-0.20	1	247
09:29:49	91.60	91.80	91.50	-0.30	1	246
09:29:49	91.60	91.80	91.60	-0.20	1	245
09:29:43	91.50	91.70	91.70	-0.10	4	244
09:29:13	91.50	91.60	91.60	-0.20	1	240
09:29:12	91.60	91.70	91.60	-0.20	6	239
09:29:12	91.60	91.70	91.60	-0.20	2	233
09:28:49	91.60	91.70	91.60	-0.20	2	231
09:28:32	91.60	91.70	91.70	-0.10	1	229
09:28:16	91.60	91.70	91.60	-0.20	2	228
09:28:10	91.60	91.70	91.60	-0.20	2	226
09:27:49	91.60	91.70	91.60	-0.20	2	224
09:27:45	91.60	91.70	91.60	-0.20	1	222
09:27:22	91.60	91.70	91.50	-0.30	1	221
09:27:22	91.60	91.70	91.60	-0.20	1	220
09:27:08	91.50	91.70	91.50	-0.30	2	219
09:26:49	91.50	91.70	91.50	-0.30	2	217
09:26:43	91.50	91.60	91.60	-0.20	1	215
09:26:25	91.50	91.60	91.50	-0.30	1	214
09:26:25	91.50	91.60	91.50	-0.30	1	213
09:26:25	91.50	91.60	91.50	-0.30	2	212
09:26:24	91.60	91.70	91.60	-0.20	1	210
09:26:24	91.60	91.70	91.60	-0.20	10	209
09:26:21	91.60	91.70	91.70	-0.10	1	199
09:26:20	91.70	91.80	91.70	-0.10	1	198
09:26:14	91.60	91.70	91.70	-0.10	1	197
09:26:05	91.60	91.70	91.70	-0.10	1	196
09:25:56	91.60	91.70	91.70	-0.10	1	195
09:25:51	91.70	91.80	91.70	-0.10	2	194
09:25:51	91.70	91.80	91.70	-0.10	2	192
09:25:47	91.70	91.80	91.70	-0.10	4	190
09:25:44	91.70	91.80	91.80	0	1	186
09:25:29	91.80	91.90	91.80	0	3	185
09:25:29	91.80	91.90	91.80	0	19	182
09:25:28	91.80	92.00	91.80	0	2	163
09:25:24	91.90	92.00	91.90	+0.10	2	161
09:25:20	91.80	91.90	91.90	+0.10	1	159
09:24:56	91.90	92.00	91.90	+0.10	4	158
09:24:52	91.90	92.00	91.90	+0.10	2	154
09:24:32	91.90	92.10	91.90	+0.10	2	152
09:23:59	91.90	92.10	91.90	+0.10	1	150
09:23:53	91.90	92.10	91.90	+0.10	2	149
09:23:36	91.90	92.10	91.90	+0.10	2	147
09:23:30	91.90	92.10	91.90	+0.10	1	145
09:23:15	91.90	92.10	91.90	+0.10	1	144
09:23:02	92.00	92.10	92.00	+0.20	1	143
09:22:54	91.90	92.10	91.90	+0.10	2	142
09:22:40	91.90	92.10	91.90	+0.10	2	140
09:22:28	91.90	92.00	92.00	+0.20	1	138
09:22:19	92.00	92.10	92.00	+0.20	1	137
09:21:54	91.90	92.40	91.90	+0.10	2	136
09:21:45	91.90	92.40	91.90	+0.10	2	134
09:21:36	91.80	92.20	92.20	+0.40	2	132
09:21:16	91.80	92.20	91.80	0	1	130
09:21:13	91.80	92.20	91.80	0	4	129
09:21:13	91.80	92.20	91.80	0	9	125
09:20:57	91.80	92.30	91.80	0	2	116
09:20:50	91.80	91.90	91.90	+0.10	1	114
09:20:50	91.90	92.30	91.90	+0.10	2	113
09:20:48	91.90	92.40	91.90	+0.10	2	111
09:20:38	91.80	92.10	92.10	+0.30	1	109
09:19:59	91.80	92.20	91.80	0	2	108
09:19:54	91.80	92.20	91.80	0	2	106
09:19:48	91.90	92.30	91.90	+0.10	1	104
09:19:24	91.90	92.40	91.90	+0.10	4	103
09:19:10	92.00	92.40	92.00	+0.20	2	99
09:18:59	92.00	92.40	92.00	+0.20	2	97
09:18:56	92.00	92.40	92.00	+0.20	2	95
09:18:48	92.10	92.40	92.10	+0.30	1	93
09:18:02	92.00	92.40	92.00	+0.20	2	92
09:17:59	92.10	92.40	92.10	+0.30	2	90
09:17:15	92.20	92.40	92.20	+0.40	1	88
09:17:02	92.30	92.40	92.20	+0.40	1	87
09:17:02	92.30	92.40	92.30	+0.50	1	86
09:16:12	92.30	92.40	92.40	+0.60	1	85
09:16:05	92.30	92.40	92.40	+0.60	1	84
09:13:54	92.20	92.40	92.40	+0.60	1	83
09:12:29	92.30	92.50	92.30	+0.50	1	82
09:10:59	92.30	92.50	92.30	+0.50	9	81
09:10:59	92.40	92.50	92.40	+0.60	1	72
09:09:55	92.40	92.60	92.40	+0.60	1	71
09:09:39	92.40	92.60	92.40	+0.60	1	70
09:09:02	92.40	92.50	92.40	+0.60	5	69
09:08:29	92.50	92.60	92.50	+0.70	4	64
09:08:29	92.50	92.60	92.50	+0.70	1	60
09:08:19	92.50	92.60	92.50	+0.70	2	59
09:07:14	92.50	92.60	92.50	+0.70	3	57
09:06:35	92.40	92.60	92.60	+0.80	1	54
09:06:18	92.40	92.50	92.50	+0.70	1	53
09:05:11	92.20	92.30	92.30	+0.50	10	52
09:05:01	92.20	92.30	92.30	+0.50	2	42
09:05:01	92.20	92.30	92.30	+0.50	3	40
09:05:01	92.40	92.60	92.30	+0.50	1	37
09:05:01	92.40	92.60	92.40	+0.60	4	36
09:04:41	92.40	92.60	92.60	+0.80	1	32
09:04:41	92.40	92.60	92.60	+0.80	1	31
09:04:16	92.40	92.60	92.60	+0.80	1	30
09:04:07	92.40	92.50	92.50	+0.70	1	29
09:03:43	92.20	92.40	92.40	+0.60	3	28
09:03:43	92.10	92.40	92.40	+0.60	1	25
09:03:30	92.10	92.30	92.30	+0.50	1	24
09:02:46	92.10	92.30	92.30	+0.50	1	23
09:02:19	92.10	92.20	92.20	+0.40	1	22
09:02:19	92.10	92.20	92.20	+0.40	1	21
09:01:48	92.10	92.30	92.30	+0.50	1	20
09:00:37	92.40	92.50	92.40	+0.60	4	19
09:00:37	92.00	92.30	92.40	+0.60	3	15
09:00:37	92.00	92.30	92.30	+0.50	2	12
09:00:18	--	--	92.00	+0.20	10	10

　

其他人也逛...

PChome 購物儲值3, 000元

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

全家5000元虛擬禮物卡

揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值100, 000元

大潤發5000元即享券(餘額型)

PChome 購物儲值50, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 15 Pro Max (256G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple iPhone 15 (128G)

Apple iPhone 15 Pro (256G)

統一超商10000元虛擬商品卡

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

金色三麥蜜月行情冷卻豆府重登...

【台股盤後】台積電翻紅漲6元 ...

我的自選股

即時重大訊息

‧日月光投控ADR27日下跌0.04美元...
‧0056預計7/16除息估每單位配息...
‧友達ADR27日上漲0.06美元漲幅1....

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。