最新今彩539第115003期開獎熱門比亞迪2025年銷量超越特斯拉全球電動車龍頭易主

更新報價

怡利電 (2497) 汽車工業上市

54.80 ▲+2.30 +4.38% 1.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.30	2,303	54.80	2	55.00	1	54.00	56.80	53.20	52.50

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	54.80	55.00	54.80	+2.30	8	2303
13:30:00	54.80	55.00	54.80	+2.30	61	2295
13:24:32	54.70	54.90	54.70	+2.20	1	2234
13:24:26	54.70	54.80	54.70	+2.20	1	2233
13:23:49	54.60	54.80	54.60	+2.10	1	2232
13:23:36	54.70	54.80	54.80	+2.30	1	2231
13:23:34	54.70	54.80	54.70	+2.20	5	2230
13:23:09	54.70	54.80	54.80	+2.30	1	2225
13:22:31	54.70	54.80	54.80	+2.30	1	2224
13:22:17	54.80	54.90	54.80	+2.30	1	2223
13:22:12	54.80	54.90	54.90	+2.40	1	2222
13:20:24	54.80	55.10	54.80	+2.30	1	2221
13:20:24	54.80	55.00	55.00	+2.50	4	2220
13:20:08	54.90	55.00	54.90	+2.40	1	2216
13:19:56	54.90	55.00	54.90	+2.40	1	2215
13:19:48	54.90	55.00	54.90	+2.40	1	2214
13:19:16	54.70	54.90	54.90	+2.40	1	2213
13:19:16	54.70	54.90	54.90	+2.40	1	2212
13:19:16	54.80	54.90	54.90	+2.40	2	2211
13:18:46	54.70	54.90	54.70	+2.20	2	2209
13:18:20	54.70	54.90	54.70	+2.20	1	2207
13:18:19	54.70	54.80	54.80	+2.30	1	2206
13:18:08	54.70	54.80	54.70	+2.20	1	2205
13:17:57	54.60	54.70	54.70	+2.20	1	2204
13:17:16	54.60	54.70	54.70	+2.20	1	2203
13:17:05	54.60	54.80	54.60	+2.10	1	2202
13:17:04	54.70	54.90	54.70	+2.20	1	2201
13:17:04	54.70	54.90	54.70	+2.20	4	2200
13:15:32	54.80	54.90	54.80	+2.30	2	2196
13:15:11	54.80	54.90	54.80	+2.30	1	2194
13:14:19	54.80	54.90	54.80	+2.30	2	2193
13:13:48	54.70	54.80	54.80	+2.30	3	2191
13:13:30	54.70	54.80	54.70	+2.20	4	2188
13:13:07	54.60	54.80	54.60	+2.10	1	2184
13:12:09	54.60	54.70	54.70	+2.20	1	2183
13:11:56	54.50	54.70	54.50	+2.00	1	2182
13:11:55	54.50	54.60	54.60	+2.10	2	2181
13:11:30	54.50	54.60	54.60	+2.10	1	2179
13:10:45	54.50	54.70	54.50	+2.00	5	2178
13:10:32	54.50	54.70	54.50	+2.00	1	2173
13:10:32	54.50	54.70	54.50	+2.00	1	2172
13:10:09	54.50	54.80	54.50	+2.00	1	2171
13:09:46	54.50	54.80	54.50	+2.00	1	2170
13:08:31	54.60	54.80	54.50	+2.00	1	2169
13:08:31	54.60	54.80	54.60	+2.10	1	2168
13:07:36	54.50	54.80	54.50	+2.00	1	2167
13:07:36	54.50	54.80	54.50	+2.00	4	2166
13:07:18	54.50	54.80	54.80	+2.30	1	2162
13:06:26	54.40	54.50	54.50	+2.00	11	2161
13:06:26	54.40	54.50	54.50	+2.00	1	2150
13:06:24	54.40	54.50	54.50	+2.00	1	2149
13:06:24	54.40	54.50	54.50	+2.00	1	2148
13:06:24	54.70	54.90	54.50	+2.00	26	2147
13:06:24	54.70	54.90	54.60	+2.10	6	2121
13:06:24	54.70	54.90	54.70	+2.20	6	2115
13:06:13	54.70	54.80	54.80	+2.30	10	2109
13:05:31	54.70	54.80	54.60	+2.10	3	2099
13:05:31	54.70	54.80	54.70	+2.20	2	2096
13:05:04	54.60	54.70	54.70	+2.20	1	2094
13:04:49	54.60	54.70	54.60	+2.10	2	2093
13:04:43	54.60	54.70	54.60	+2.10	1	2091
13:03:28	54.60	54.80	54.60	+2.10	7	2090
13:02:52	54.70	54.90	54.60	+2.10	2	2083
13:02:52	54.70	54.90	54.70	+2.20	1	2081
13:02:04	54.70	55.00	54.70	+2.20	1	2080
13:02:04	54.80	55.00	54.70	+2.20	5	2079
13:02:04	54.80	55.00	54.80	+2.30	2	2074
13:01:35	54.90	55.00	54.90	+2.40	1	2072
13:01:11	54.90	55.00	54.90	+2.40	1	2071
13:00:01	55.00	55.10	55.00	+2.50	3	2070
13:00:01	55.00	55.10	55.00	+2.50	1	2067
12:59:09	54.90	55.10	55.10	+2.60	1	2066
12:56:53	55.10	55.20	55.10	+2.60	1	2065
12:56:41	54.80	55.10	55.10	+2.60	1	2064
12:56:22	54.70	54.90	55.10	+2.60	1	2063
12:56:22	54.70	54.90	55.00	+2.50	2	2062
12:56:22	54.70	54.90	54.90	+2.40	2	2060
12:55:41	54.80	54.90	54.70	+2.20	1	2058
12:55:41	54.80	54.90	54.80	+2.30	2	2057
12:54:39	54.70	54.90	54.70	+2.20	1	2055
12:52:36	54.90	55.10	54.90	+2.40	1	2054
12:52:08	54.70	54.80	54.70	+2.20	2	2053
12:51:54	54.70	54.90	54.70	+2.20	1	2051
12:51:53	54.80	54.90	54.80	+2.30	4	2050
12:51:52	54.80	54.90	54.80	+2.30	1	2046
12:51:49	54.80	54.90	54.80	+2.30	1	2045
12:51:21	54.80	55.00	54.80	+2.30	1	2044
12:51:21	54.90	55.10	54.90	+2.40	12	2043
12:51:21	55.00	55.10	55.00	+2.50	45	2031
12:49:43	55.10	55.20	55.10	+2.60	1	1986
12:47:55	55.10	55.20	55.10	+2.60	3	1985
12:42:47	55.10	55.30	55.00	+2.50	2	1982
12:42:47	55.10	55.30	55.10	+2.60	2	1980
12:42:47	55.00	55.10	55.10	+2.60	3	1978
12:42:36	55.00	55.10	55.10	+2.60	1	1975
12:41:54	55.00	55.10	55.00	+2.50	10	1974
12:41:33	55.00	55.10	55.10	+2.60	1	1964
12:41:21	55.00	55.10	55.10	+2.60	1	1963
12:37:32	55.00	55.10	55.00	+2.50	1	1962
12:35:29	55.00	55.10	55.00	+2.50	2	1961
12:35:13	55.00	55.10	55.10	+2.60	1	1959
12:33:20	55.00	55.10	55.00	+2.50	3	1958
12:32:41	55.00	55.10	55.00	+2.50	1	1955
12:32:41	55.00	55.10	55.00	+2.50	5	1954
12:32:35	55.00	55.10	55.10	+2.60	1	1949
12:31:56	55.00	55.10	55.00	+2.50	1	1948
12:31:49	55.00	55.10	55.00	+2.50	2	1947
12:30:26	55.00	55.10	55.00	+2.50	1	1945
12:28:23	55.00	55.10	55.10	+2.60	1	1944
12:27:14	55.00	55.10	55.10	+2.60	6	1943
12:25:51	55.10	55.20	55.10	+2.60	14	1937
12:25:51	55.10	55.20	55.10	+2.60	1	1923
12:24:43	55.20	55.40	55.20	+2.70	2	1922
12:24:43	55.10	55.20	55.20	+2.70	1	1920
12:24:36	55.10	55.20	55.20	+2.70	1	1919
12:24:35	55.10	55.20	55.20	+2.70	1	1918
12:24:22	55.10	55.20	55.20	+2.70	1	1917
12:24:05	55.10	55.20	55.20	+2.70	1	1916
12:23:32	55.10	55.20	55.20	+2.70	1	1915
12:19:30	55.10	55.20	55.10	+2.60	2	1914
12:16:44	55.10	55.20	55.10	+2.60	1	1912
12:11:43	55.10	55.20	55.10	+2.60	1	1911
12:09:47	55.10	55.20	55.10	+2.60	1	1910
12:08:02	55.10	55.20	55.10	+2.60	1	1909
12:07:54	55.10	55.20	55.10	+2.60	1	1908
12:07:03	55.10	55.20	55.10	+2.60	2	1907
12:06:39	55.10	55.20	55.10	+2.60	1	1905
12:06:33	55.10	55.20	55.10	+2.60	6	1904
12:05:07	55.10	55.20	55.10	+2.60	1	1898
12:04:55	55.10	55.20	55.10	+2.60	1	1897
12:04:28	55.10	55.20	55.10	+2.60	1	1896
12:04:20	55.20	55.40	55.20	+2.70	2	1895
12:04:15	55.30	55.40	55.30	+2.80	1	1893
12:03:45	55.20	55.30	55.20	+2.70	1	1892
12:01:19	55.20	55.30	55.30	+2.80	3	1891
12:00:00	55.20	55.30	55.30	+2.80	1	1888
11:59:47	55.20	55.30	55.20	+2.70	1	1887
11:59:40	55.20	55.30	55.20	+2.70	1	1886
11:59:05	55.20	55.30	55.20	+2.70	1	1885
11:59:05	55.20	55.30	55.20	+2.70	4	1884
11:58:30	55.30	55.40	55.30	+2.80	6	1880
11:57:33	55.30	55.40	55.30	+2.80	1	1874
11:56:32	55.30	55.40	55.40	+2.90	4	1873
11:56:10	55.30	55.40	55.40	+2.90	1	1869
11:56:01	55.30	55.40	55.40	+2.90	1	1868
11:55:05	55.30	55.40	55.30	+2.80	1	1867
11:55:03	55.30	55.40	55.30	+2.80	1	1866
11:53:14	55.30	55.40	55.30	+2.80	2	1865
11:52:38	55.30	55.40	55.40	+2.90	2	1863
11:52:38	55.30	55.40	55.40	+2.90	1	1861
11:52:08	55.30	55.40	55.40	+2.90	2	1860
11:52:08	55.30	55.40	55.40	+2.90	1	1858
11:50:47	55.40	55.50	55.40	+2.90	1	1857
11:50:25	55.40	55.50	55.50	+3.00	1	1856
11:50:09	55.50	55.60	55.50	+3.00	3	1855
11:50:09	55.50	55.60	55.50	+3.00	1	1852
11:49:21	55.50	55.60	55.50	+3.00	1	1851
11:49:13	55.60	55.70	55.60	+3.10	2	1850
11:46:41	55.60	55.70	55.60	+3.10	1	1848
11:46:27	55.60	55.70	55.60	+3.10	2	1847
11:46:21	55.60	55.70	55.60	+3.10	1	1845
11:45:38	55.70	55.80	55.70	+3.20	1	1844
11:45:25	55.70	55.90	55.70	+3.20	8	1843
11:44:05	55.80	55.90	55.80	+3.30	2	1835
11:41:25	55.80	56.00	55.80	+3.30	2	1833
11:40:58	55.70	55.80	55.80	+3.30	1	1831
11:40:52	55.70	55.80	55.80	+3.30	2	1830
11:38:43	55.70	55.80	55.70	+3.20	1	1828
11:38:12	55.70	55.80	55.80	+3.30	1	1827
11:37:35	55.70	55.80	55.70	+3.20	1	1826
11:35:57	55.70	55.80	55.70	+3.20	2	1825
11:34:09	55.70	55.80	55.70	+3.20	2	1823
11:32:53	55.70	55.80	55.70	+3.20	2	1821
11:32:12	55.60	55.70	55.70	+3.20	1	1819
11:27:40	55.80	56.00	55.80	+3.30	2	1818
11:26:38	55.90	56.00	55.90	+3.40	10	1816
11:26:21	56.00	56.10	56.00	+3.50	1	1806
11:26:06	56.00	56.10	56.00	+3.50	1	1805
11:25:54	56.00	56.10	56.00	+3.50	5	1804
11:23:09	55.90	56.00	56.00	+3.50	8	1799
11:23:05	55.80	55.90	55.90	+3.40	1	1791
11:22:27	55.90	56.00	55.90	+3.40	1	1790
11:22:10	55.90	56.00	55.90	+3.40	1	1789
11:22:05	55.90	56.00	55.90	+3.40	2	1788
11:21:43	55.90	56.00	56.00	+3.50	1	1786
11:19:55	55.80	55.90	55.90	+3.40	2	1785
11:19:55	55.90	56.10	55.90	+3.40	8	1783
11:19:53	55.90	56.10	55.90	+3.40	1	1775
11:19:30	55.90	56.00	56.00	+3.50	4	1774
11:19:30	56.00	56.10	56.00	+3.50	8	1770
11:18:41	56.00	56.20	56.00	+3.50	1	1762
11:18:38	56.00	56.10	56.10	+3.60	9	1761
11:18:04	56.10	56.20	56.10	+3.60	2	1752
11:16:48	56.10	56.20	56.20	+3.70	1	1750
11:16:33	56.20	56.30	56.20	+3.70	1	1749
11:16:14	56.10	56.30	56.10	+3.60	1	1748
11:15:58	56.00	56.20	56.20	+3.70	2	1747
11:14:48	56.10	56.20	56.10	+3.60	6	1745
11:14:19	56.20	56.30	56.20	+3.70	1	1739
11:14:04	56.20	56.30	56.20	+3.70	3	1738
11:13:16	56.20	56.30	56.20	+3.70	1	1735
11:13:09	56.20	56.30	56.30	+3.80	1	1734
11:11:46	56.20	56.30	56.30	+3.80	9	1733
11:11:46	56.10	56.20	56.20	+3.70	4	1724
11:11:45	56.10	56.20	56.20	+3.70	1	1720
11:09:55	56.20	56.30	56.20	+3.70	1	1719
11:09:55	56.20	56.30	56.20	+3.70	1	1718
11:08:14	56.10	56.30	56.30	+3.80	2	1717
11:08:11	56.10	56.30	56.30	+3.80	2	1715
11:08:05	56.20	56.30	56.20	+3.70	10	1713
11:07:54	56.30	56.40	56.30	+3.80	2	1703
11:07:42	56.20	56.30	56.30	+3.80	1	1701
11:07:16	56.30	56.40	56.30	+3.80	2	1700
11:07:10	56.30	56.40	56.30	+3.80	3	1698
11:06:45	56.30	56.40	56.30	+3.80	1	1695
11:06:12	56.20	56.30	56.30	+3.80	1	1694
11:05:42	56.10	56.20	56.20	+3.70	2	1693
11:04:32	56.20	56.30	56.20	+3.70	2	1691
11:04:08	56.30	56.40	56.30	+3.80	4	1689
11:03:33	56.20	56.30	56.30	+3.80	1	1685
11:03:31	56.20	56.30	56.30	+3.80	1	1684
11:02:52	56.20	56.30	56.20	+3.70	1	1683
11:02:42	56.10	56.20	56.20	+3.70	2	1682
11:02:42	56.10	56.20	56.20	+3.70	2	1680
11:02:42	56.10	56.20	56.20	+3.70	1	1678
11:02:42	56.10	56.20	56.20	+3.70	1	1677
11:02:41	56.10	56.20	56.20	+3.70	1	1676
11:01:02	56.00	56.10	56.10	+3.60	4	1675
11:01:00	56.00	56.10	56.10	+3.60	1	1671
11:00:59	56.00	56.10	56.10	+3.60	1	1670
11:00:53	55.90	56.10	56.10	+3.60	1	1669
11:00:49	55.90	56.10	56.10	+3.60	2	1668
11:00:49	55.90	56.10	56.10	+3.60	1	1666
11:00:35	55.90	56.00	56.00	+3.50	9	1665
11:00:34	55.70	55.90	55.90	+3.40	6	1656
11:00:00	55.70	55.90	55.90	+3.40	1	1650
10:59:24	55.50	55.60	55.60	+3.10	1	1649
10:59:24	55.50	55.60	55.60	+3.10	1	1648
10:59:24	55.60	55.90	55.60	+3.10	2	1647
10:59:03	55.50	55.70	55.70	+3.20	1	1645
10:57:34	55.40	55.50	55.50	+3.00	1	1644
10:57:12	55.50	55.80	55.50	+3.00	1	1643
10:56:48	55.60	55.80	55.60	+3.10	1	1642
10:56:25	55.60	55.70	55.60	+3.10	1	1641
10:56:15	55.60	55.70	55.60	+3.10	1	1640
10:55:57	55.70	55.80	55.70	+3.20	1	1639
10:55:53	55.70	55.80	55.70	+3.20	5	1638
10:55:46	55.70	55.80	55.70	+3.20	5	1633
10:53:59	55.70	55.80	55.80	+3.30	1	1628
10:53:32	55.70	55.80	55.70	+3.20	1	1627
10:53:28	55.70	55.80	55.70	+3.20	1	1626
10:53:22	55.70	55.80	55.70	+3.20	1	1625
10:52:16	55.80	55.90	55.80	+3.30	4	1624
10:49:58	55.80	55.90	55.90	+3.40	1	1620
10:48:36	55.70	55.80	55.80	+3.30	3	1619
10:46:51	55.60	55.70	55.70	+3.20	1	1616
10:46:51	55.60	55.70	55.70	+3.20	1	1615
10:46:19	55.50	55.60	55.60	+3.10	3	1614
10:44:52	55.50	55.60	55.50	+3.00	1	1611
10:44:10	55.50	55.60	55.50	+3.00	1	1610
10:41:49	55.40	55.50	55.50	+3.00	1	1609
10:39:26	55.30	55.50	55.50	+3.00	2	1608
10:38:30	55.40	55.60	55.40	+2.90	1	1606
10:38:14	55.50	55.60	55.50	+3.00	3	1605
10:37:28	55.60	55.70	55.60	+3.10	3	1602
10:35:51	55.70	55.80	55.70	+3.20	1	1599
10:34:50	55.60	55.70	55.70	+3.20	1	1598
10:34:01	55.70	55.80	55.70	+3.20	1	1597
10:32:22	55.80	55.90	55.80	+3.30	1	1596
10:30:27	55.90	56.00	55.90	+3.40	1	1595
10:29:42	56.00	56.10	56.00	+3.50	3	1594
10:29:25	55.90	56.00	56.00	+3.50	3	1591
10:29:05	55.90	56.00	56.00	+3.50	1	1588
10:29:03	55.90	56.00	56.00	+3.50	1	1587
10:27:42	55.60	55.70	55.90	+3.40	5	1586
10:27:42	55.60	55.70	55.80	+3.30	2	1581
10:27:42	55.60	55.70	55.70	+3.20	3	1579
10:27:34	55.60	55.70	55.60	+3.10	1	1576
10:26:40	55.60	55.70	55.60	+3.10	2	1575
10:25:56	55.50	55.60	55.60	+3.10	1	1573
10:25:27	55.50	55.60	55.50	+3.00	1	1572
10:25:19	55.50	55.60	55.60	+3.10	1	1571
10:25:04	55.50	55.60	55.60	+3.10	1	1570
10:24:41	55.30	55.50	55.50	+3.00	1	1569
10:23:36	55.40	55.60	55.40	+2.90	1	1568
10:23:34	55.40	55.50	55.50	+3.00	5	1567
10:22:58	55.30	55.40	55.40	+2.90	1	1562
10:22:55	55.30	55.40	55.40	+2.90	1	1561
10:22:47	55.40	55.70	55.40	+2.90	1	1560
10:22:46	55.40	55.70	55.40	+2.90	1	1559
10:22:41	55.40	55.70	55.40	+2.90	2	1558
10:22:36	55.40	55.70	55.40	+2.90	2	1556
10:22:13	55.40	55.60	55.60	+3.10	1	1554
10:22:13	55.40	55.50	55.50	+3.00	2	1553
10:22:04	55.40	55.50	55.50	+3.00	1	1551
10:21:58	55.40	55.50	55.50	+3.00	5	1550
10:21:58	55.40	55.50	55.50	+3.00	1	1545
10:21:56	55.50	55.60	55.50	+3.00	58	1544
10:21:56	55.50	55.60	55.50	+3.00	11	1486
10:21:56	55.50	55.70	55.50	+3.00	4	1475
10:21:55	55.50	55.60	55.60	+3.10	1	1471
10:21:44	55.60	55.70	55.60	+3.10	12	1470
10:21:44	55.60	55.70	55.60	+3.10	4	1458
10:21:05	55.60	55.70	55.60	+3.10	2	1454
10:20:37	55.70	55.80	55.70	+3.20	2	1452
10:20:35	55.60	55.80	55.60	+3.10	3	1450
10:20:31	55.70	55.80	55.70	+3.20	1	1447
10:20:31	55.60	55.70	55.70	+3.20	1	1446
10:20:02	55.70	55.80	55.70	+3.20	1	1445
10:18:50	55.60	55.70	55.70	+3.20	2	1444
10:18:02	55.70	55.80	55.70	+3.20	2	1442
10:17:40	55.70	55.80	55.70	+3.20	4	1440
10:17:24	55.80	55.90	55.80	+3.30	4	1436
10:16:38	55.80	55.90	55.80	+3.30	1	1432
10:15:45	55.80	55.90	55.80	+3.30	2	1431
10:15:43	55.80	55.90	55.80	+3.30	1	1429
10:15:18	55.80	55.90	55.80	+3.30	1	1428
10:14:53	55.80	55.90	55.80	+3.30	1	1427
10:14:38	55.80	55.90	55.80	+3.30	1	1426
10:14:33	55.80	55.90	55.80	+3.30	1	1425
10:14:30	55.80	55.90	55.80	+3.30	1	1424
10:14:10	55.80	55.90	55.80	+3.30	3	1423
10:13:45	55.80	55.90	55.80	+3.30	2	1420
10:13:14	55.80	55.90	55.80	+3.30	1	1418
10:13:13	55.80	55.90	55.80	+3.30	1	1417
10:13:08	55.90	56.00	55.90	+3.40	1	1416
10:13:04	55.90	56.00	55.90	+3.40	2	1415
10:13:00	55.90	56.00	55.90	+3.40	1	1413
10:12:51	55.90	56.00	55.90	+3.40	1	1412
10:12:38	55.90	56.00	55.90	+3.40	1	1411
10:12:28	55.90	56.00	56.00	+3.50	1	1410
10:11:04	55.90	56.00	56.00	+3.50	1	1409
10:10:52	56.00	56.10	56.00	+3.50	4	1408
10:10:14	56.00	56.10	56.00	+3.50	1	1404
10:07:08	56.00	56.10	56.10	+3.60	3	1403
10:07:08	56.10	56.30	56.10	+3.60	2	1400
10:06:57	56.10	56.20	56.20	+3.70	1	1398
10:06:43	56.00	56.20	56.20	+3.70	2	1397
10:06:23	56.00	56.20	56.20	+3.70	3	1395
10:06:22	55.90	56.10	56.10	+3.60	2	1392
10:06:21	56.00	56.10	56.00	+3.50	3	1390
10:05:28	56.10	56.20	56.10	+3.60	1	1387
10:05:28	56.10	56.20	56.10	+3.60	1	1386
10:05:06	56.10	56.30	56.10	+3.60	1	1385
10:04:33	56.00	56.10	56.10	+3.60	1	1384
10:04:29	56.00	56.10	56.00	+3.50	2	1383
10:04:26	56.00	56.10	56.10	+3.60	1	1381
10:03:14	56.00	56.10	56.10	+3.60	1	1380
10:03:01	56.10	56.30	56.00	+3.50	2	1379
10:03:01	56.10	56.30	56.10	+3.60	1	1377
10:02:54	56.10	56.40	56.10	+3.60	1	1376
10:02:48	56.10	56.40	56.10	+3.60	3	1375
10:02:46	56.30	56.50	56.20	+3.70	7	1372
10:02:46	56.30	56.50	56.30	+3.80	1	1365
10:02:41	56.20	56.30	56.30	+3.80	1	1364
10:02:36	56.30	56.40	56.30	+3.80	2	1363
10:02:24	56.50	56.70	56.50	+4.00	3	1361
10:02:08	56.60	56.70	56.60	+4.10	1	1358
10:02:01	56.60	56.80	56.60	+4.10	2	1357
10:01:35	56.60	56.80	56.60	+4.10	1	1355
10:01:28	56.60	56.80	56.80	+4.30	1	1354
10:01:24	56.60	56.80	56.80	+4.30	1	1353
10:01:23	56.70	56.80	56.70	+4.20	3	1352
10:01:23	56.70	56.80	56.70	+4.20	1	1349
10:00:41	56.70	56.80	56.80	+4.30	2	1348
10:00:19	56.70	56.80	56.80	+4.30	1	1346
10:00:00	56.70	56.80	56.80	+4.30	1	1345
09:59:56	56.70	56.80	56.80	+4.30	1	1344
09:59:44	56.60	56.70	56.80	+4.30	2	1343
09:59:44	56.60	56.70	56.70	+4.20	5	1341
09:59:30	56.60	56.70	56.70	+4.20	1	1336
09:59:28	56.60	56.70	56.70	+4.20	5	1335
09:59:01	56.70	56.80	56.70	+4.20	1	1330
09:58:54	56.70	56.80	56.70	+4.20	1	1329
09:58:41	56.60	56.70	56.70	+4.20	5	1328
09:58:23	56.70	56.80	56.70	+4.20	6	1323
09:58:10	56.70	56.80	56.80	+4.30	1	1317
09:58:10	56.70	56.80	56.80	+4.30	1	1316
09:58:03	56.80	56.90	56.80	+4.30	1	1315
09:58:02	56.70	56.80	56.80	+4.30	1	1314
09:57:59	56.70	56.80	56.80	+4.30	2	1313
09:57:55	56.70	56.80	56.80	+4.30	1	1311
09:57:48	56.70	56.80	56.70	+4.20	1	1310
09:57:48	56.60	56.70	56.70	+4.20	1	1309
09:57:44	56.70	56.80	56.70	+4.20	1	1308
09:57:34	56.60	56.70	56.70	+4.20	1	1307
09:57:21	56.60	56.70	56.70	+4.20	1	1306
09:57:13	56.60	56.70	56.60	+4.10	1	1305
09:57:06	56.60	56.70	56.70	+4.20	2	1304
09:57:06	56.60	56.70	56.70	+4.20	2	1302
09:57:04	56.60	56.70	56.60	+4.10	1	1300
09:56:57	56.30	56.60	56.60	+4.10	2	1299
09:56:39	56.50	56.60	56.50	+4.00	1	1297
09:56:38	56.50	56.60	56.60	+4.10	1	1296
09:56:37	56.50	56.60	56.60	+4.10	1	1295
09:56:37	56.50	56.60	56.60	+4.10	1	1294
09:56:37	56.50	56.60	56.60	+4.10	1	1293
09:56:37	56.40	56.50	56.50	+4.00	10	1292
09:56:37	56.40	56.50	56.50	+4.00	1	1282
09:56:37	56.40	56.50	56.50	+4.00	2	1281
09:56:37	56.40	56.50	56.50	+4.00	3	1279
09:56:37	56.40	56.50	56.50	+4.00	2	1276
09:56:37	56.40	56.50	56.50	+4.00	18	1274
09:56:32	56.30	56.40	56.40	+3.90	7	1256
09:56:32	56.30	56.40	56.40	+3.90	5	1249
09:56:30	56.30	56.40	56.30	+3.80	1	1244
09:56:21	56.30	56.40	56.30	+3.80	1	1243
09:56:18	56.30	56.40	56.30	+3.80	2	1242
09:56:03	56.20	56.30	56.30	+3.80	1	1240
09:55:54	56.20	56.30	56.30	+3.80	1	1239
09:55:53	56.20	56.30	56.30	+3.80	4	1238
09:55:32	56.20	56.30	56.30	+3.80	1	1234
09:55:31	56.10	56.20	56.20	+3.70	1	1233
09:55:31	56.10	56.20	56.20	+3.70	1	1232
09:55:18	56.20	56.30	56.20	+3.70	1	1231
09:55:17	56.20	56.30	56.20	+3.70	1	1230
09:54:49	56.10	56.20	56.20	+3.70	4	1229
09:54:49	56.00	56.20	56.20	+3.70	3	1225
09:54:40	56.00	56.20	56.00	+3.50	1	1222
09:54:29	56.00	56.10	56.10	+3.60	1	1221
09:53:33	56.00	56.20	56.00	+3.50	2	1220
09:53:33	56.00	56.20	56.00	+3.50	5	1218
09:53:18	56.10	56.30	56.10	+3.60	1	1213
09:53:14	56.00	56.20	56.00	+3.50	1	1212
09:52:50	56.10	56.30	56.10	+3.60	16	1211
09:51:52	56.10	56.40	56.40	+3.90	1	1195
09:51:45	56.10	56.30	56.30	+3.80	1	1194
09:51:35	56.10	56.30	56.30	+3.80	1	1193
09:51:31	56.10	56.30	56.30	+3.80	1	1192
09:51:30	56.10	56.30	56.30	+3.80	1	1191
09:51:27	56.10	56.20	56.30	+3.80	1	1190
09:51:27	56.10	56.20	56.20	+3.70	1	1189
09:51:15	56.10	56.20	56.20	+3.70	1	1188
09:50:48	56.00	56.10	56.10	+3.60	1	1187
09:50:47	56.10	56.20	56.20	+3.70	1	1186
09:50:45	56.20	56.30	56.20	+3.70	4	1185
09:50:45	56.00	56.20	56.20	+3.70	2	1181
09:50:31	56.00	56.10	56.10	+3.60	2	1179
09:50:11	56.00	56.10	56.00	+3.50	1	1177
09:49:52	56.00	56.10	56.00	+3.50	1	1176
09:49:39	55.80	56.00	56.00	+3.50	20	1175
09:49:39	55.80	55.90	55.90	+3.40	4	1155
09:49:32	55.70	55.80	55.80	+3.30	2	1151
09:48:41	55.80	55.90	55.80	+3.30	3	1149
09:48:22	55.90	56.00	55.80	+3.30	1	1146
09:48:22	55.90	56.00	55.90	+3.40	1	1145
09:47:36	55.80	55.90	55.90	+3.40	1	1144
09:47:03	55.80	55.90	55.90	+3.40	1	1143
09:47:01	55.90	56.00	55.90	+3.40	1	1142
09:45:41	55.80	55.90	55.90	+3.40	1	1141
09:45:14	55.80	55.90	55.80	+3.30	2	1140
09:45:00	55.80	55.90	55.80	+3.30	1	1138
09:44:46	55.70	55.80	55.80	+3.30	1	1137
09:44:41	55.70	55.80	55.80	+3.30	1	1136
09:44:41	55.80	55.90	55.80	+3.30	8	1135
09:44:11	55.80	55.90	55.80	+3.30	5	1127
09:43:28	55.80	56.00	55.80	+3.30	1	1122
09:43:26	55.90	56.00	55.90	+3.40	1	1121
09:43:25	55.80	55.90	55.90	+3.40	1	1120
09:43:24	55.80	55.90	55.90	+3.40	1	1119
09:43:22	55.80	55.90	55.90	+3.40	1	1118
09:43:14	55.80	55.90	55.90	+3.40	1	1117
09:43:11	55.80	55.90	55.90	+3.40	3	1116
09:42:27	55.70	55.80	55.80	+3.30	1	1113
09:42:22	55.60	55.70	55.70	+3.20	6	1112
09:42:18	55.60	55.70	55.70	+3.20	3	1106
09:42:08	55.40	55.60	55.60	+3.10	1	1103
09:42:04	55.50	55.60	55.50	+3.00	1	1102
09:42:04	55.50	55.60	55.50	+3.00	5	1101
09:42:00	55.50	55.60	55.50	+3.00	1	1096
09:41:21	55.50	55.70	55.50	+3.00	1	1095
09:40:42	55.60	55.70	55.60	+3.10	1	1094
09:39:39	55.70	55.80	55.70	+3.20	1	1093
09:39:13	55.70	55.80	55.70	+3.20	1	1092
09:38:52	55.70	55.80	55.70	+3.20	1	1091
09:38:48	55.70	55.80	55.70	+3.20	1	1090
09:38:16	55.80	55.90	55.80	+3.30	1	1089
09:38:15	55.80	55.90	55.80	+3.30	1	1088
09:38:09	55.80	55.90	55.80	+3.30	1	1087
09:38:09	55.80	55.90	55.80	+3.30	2	1086
09:38:09	55.80	55.90	55.80	+3.30	4	1084
09:37:58	55.80	55.90	55.80	+3.30	1	1080
09:37:58	55.80	55.90	55.80	+3.30	2	1079
09:37:44	55.90	56.00	55.90	+3.40	1	1077
09:37:37	55.90	56.00	56.00	+3.50	1	1076
09:37:28	55.90	56.00	56.00	+3.50	1	1075
09:37:15	56.00	56.10	56.00	+3.50	2	1074
09:37:12	56.00	56.10	56.00	+3.50	2	1072
09:37:08	56.00	56.10	56.00	+3.50	3	1070
09:37:06	56.00	56.10	56.00	+3.50	2	1067
09:37:03	56.00	56.10	56.00	+3.50	1	1065
09:36:59	56.00	56.10	56.00	+3.50	1	1064
09:36:58	56.00	56.10	56.10	+3.60	1	1063
09:36:52	56.10	56.20	56.10	+3.60	1	1062
09:36:42	56.20	56.30	56.20	+3.70	1	1061
09:36:42	56.00	56.20	56.20	+3.70	1	1060
09:36:32	56.20	56.30	56.20	+3.70	1	1059
09:36:32	56.00	56.20	56.20	+3.70	1	1058
09:36:25	56.00	56.20	56.20	+3.70	1	1057
09:36:22	56.20	56.30	56.20	+3.70	1	1056
09:36:19	56.00	56.20	56.20	+3.70	2	1055
09:36:19	56.00	56.20	56.20	+3.70	1	1053
09:36:18	56.20	56.30	56.20	+3.70	2	1052
09:36:18	56.00	56.20	56.20	+3.70	3	1050
09:36:17	56.20	56.30	56.20	+3.70	9	1047
09:36:17	56.20	56.30	56.20	+3.70	1	1038
09:36:10	56.00	56.20	56.20	+3.70	1	1037
09:36:07	56.20	56.30	56.20	+3.70	6	1036
09:36:03	56.20	56.30	56.20	+3.70	1	1030
09:35:48	56.20	56.40	56.20	+3.70	1	1029
09:35:47	56.20	56.30	56.30	+3.80	3	1028
09:35:45	56.10	56.20	56.20	+3.70	1	1025
09:35:45	56.10	56.20	56.20	+3.70	4	1024
09:35:45	56.00	56.10	56.20	+3.70	1	1020
09:35:45	56.00	56.10	56.10	+3.60	1	1019
09:35:45	55.90	56.00	56.00	+3.50	24	1018
09:35:45	55.90	56.00	56.00	+3.50	2	994
09:35:45	55.90	56.00	56.00	+3.50	9	992
09:35:41	55.90	56.00	55.90	+3.40	1	983
09:35:40	55.80	55.90	55.90	+3.40	2	982
09:35:37	55.80	55.90	55.90	+3.40	1	980
09:35:22	55.80	55.90	55.90	+3.40	4	979
09:35:21	55.80	55.90	55.90	+3.40	2	975
09:35:17	55.80	55.90	55.90	+3.40	1	973
09:35:08	55.80	55.90	55.90	+3.40	1	972
09:35:05	55.70	55.90	55.90	+3.40	1	971
09:34:58	55.70	55.80	55.80	+3.30	1	970
09:34:56	55.60	55.80	55.80	+3.30	2	969
09:34:56	55.60	55.80	55.80	+3.30	2	967
09:34:55	55.60	55.80	55.80	+3.30	1	965
09:34:28	55.60	55.70	55.70	+3.20	3	964
09:34:28	55.60	55.70	55.70	+3.20	4	961
09:34:28	55.50	55.60	55.60	+3.10	6	957
09:34:28	55.50	55.60	55.60	+3.10	5	951
09:34:13	55.50	55.60	55.60	+3.10	1	946
09:34:09	55.50	55.60	55.50	+3.00	1	945
09:33:34	55.60	55.70	55.60	+3.10	1	944
09:33:34	55.60	55.70	55.70	+3.20	1	943
09:33:32	55.60	55.70	55.70	+3.20	1	942
09:33:25	55.60	55.70	55.70	+3.20	1	941
09:33:21	55.60	55.70	55.70	+3.20	1	940
09:33:15	55.60	55.70	55.70	+3.20	1	939
09:33:13	55.50	55.70	55.70	+3.20	2	938
09:33:07	55.50	55.70	55.70	+3.20	1	936
09:33:07	55.60	55.70	55.60	+3.10	1	935
09:33:05	55.60	55.70	55.60	+3.10	1	934
09:32:46	55.60	55.70	55.60	+3.10	1	933
09:32:35	55.50	55.60	55.60	+3.10	1	932
09:32:31	55.50	55.60	55.60	+3.10	1	931
09:32:30	55.50	55.60	55.60	+3.10	1	930
09:32:25	55.50	55.60	55.60	+3.10	1	929
09:32:23	55.50	55.60	55.50	+3.00	1	928
09:32:17	55.50	55.60	55.60	+3.10	1	927
09:32:15	55.50	55.60	55.60	+3.10	1	926
09:32:06	55.40	55.60	55.60	+3.10	1	925
09:32:06	55.40	55.50	55.50	+3.00	2	924
09:32:06	55.40	55.50	55.50	+3.00	5	922
09:32:02	55.40	55.50	55.40	+2.90	1	917
09:31:59	55.40	55.50	55.40	+2.90	1	916
09:31:46	55.30	55.40	55.40	+2.90	4	915
09:31:46	55.30	55.40	55.40	+2.90	3	911
09:31:34	55.30	55.40	55.30	+2.80	1	908
09:31:28	55.10	55.30	55.30	+2.80	1	907
09:31:22	55.10	55.20	55.20	+2.70	3	906
09:31:22	55.10	55.20	55.20	+2.70	2	903
09:31:22	55.00	55.10	55.10	+2.60	7	901
09:31:22	55.00	55.10	55.10	+2.60	5	894
09:30:51	55.00	55.10	55.00	+2.50	4	889
09:29:56	54.90	55.00	55.00	+2.50	3	885
09:29:56	54.90	55.00	55.00	+2.50	2	882
09:29:00	54.80	54.90	54.90	+2.40	2	880
09:27:39	54.90	55.00	54.90	+2.40	1	878
09:27:22	54.90	55.00	54.90	+2.40	1	877
09:27:09	54.90	55.00	54.90	+2.40	1	876
09:26:55	54.80	54.90	54.90	+2.40	13	875
09:26:55	54.70	54.80	54.80	+2.30	3	862
09:26:27	54.70	54.80	54.70	+2.20	1	859
09:26:13	54.70	54.80	54.70	+2.20	1	858
09:26:05	54.70	54.80	54.70	+2.20	1	857
09:23:44	54.80	54.90	54.80	+2.30	3	856
09:23:12	54.80	54.90	54.80	+2.30	1	853
09:23:07	54.80	54.90	54.80	+2.30	1	852
09:22:49	54.80	54.90	54.80	+2.30	1	851
09:22:42	54.70	54.80	54.80	+2.30	3	850
09:22:04	54.70	54.80	54.70	+2.20	1	847
09:21:37	54.70	54.80	54.70	+2.20	1	846
09:21:14	54.80	54.90	54.80	+2.30	1	845
09:21:13	54.80	54.90	54.80	+2.30	1	844
09:21:10	54.80	54.90	54.80	+2.30	1	843
09:20:49	54.90	55.10	54.90	+2.40	1	842
09:20:15	54.90	55.10	54.90	+2.40	1	841
09:20:14	54.90	55.00	55.00	+2.50	1	840
09:20:14	54.90	55.00	55.00	+2.50	5	839
09:19:56	54.90	55.00	55.00	+2.50	2	834
09:19:43	54.90	55.00	55.00	+2.50	1	832
09:19:36	54.90	55.00	54.90	+2.40	2	831
09:19:27	54.90	55.00	55.00	+2.50	1	829
09:19:21	54.90	55.00	54.90	+2.40	1	828
09:19:09	54.80	54.90	54.90	+2.40	1	827
09:19:04	54.90	55.00	55.00	+2.50	1	826
09:19:00	54.80	54.90	54.90	+2.40	1	825
09:18:40	54.60	54.70	54.70	+2.20	3	824
09:18:35	54.50	54.60	54.60	+2.10	19	821
09:18:35	54.60	54.70	54.60	+2.10	1	802
09:18:32	54.60	54.70	54.60	+2.10	1	801
09:18:30	54.60	54.70	54.60	+2.10	1	800
09:18:28	54.50	54.70	54.50	+2.00	1	799
09:18:23	54.40	54.60	54.60	+2.10	3	798
09:18:21	54.50	54.70	54.50	+2.00	10	795
09:18:20	54.60	54.70	54.50	+2.00	2	785
09:18:20	54.60	54.70	54.60	+2.10	2	783
09:18:20	54.60	54.70	54.60	+2.10	1	781
09:18:20	54.60	54.70	54.60	+2.10	1	780
09:18:04	54.60	54.70	54.60	+2.10	1	779
09:17:56	54.60	54.70	54.60	+2.10	2	778
09:17:41	54.70	54.90	54.70	+2.20	3	776
09:17:39	54.80	54.90	54.80	+2.30	3	773
09:17:33	54.90	55.00	54.90	+2.40	3	770
09:17:27	54.90	55.00	54.90	+2.40	1	767
09:17:19	54.90	55.00	54.90	+2.40	1	766
09:17:19	54.90	55.00	55.00	+2.50	1	765
09:17:10	54.90	55.00	55.00	+2.50	1	764
09:16:56	54.80	54.90	54.90	+2.40	1	763
09:16:51	54.90	55.00	54.90	+2.40	1	762
09:16:46	54.80	54.90	54.90	+2.40	1	761
09:16:40	54.70	54.80	54.80	+2.30	2	760
09:16:40	54.70	54.80	54.80	+2.30	1	758
09:16:39	54.70	54.80	54.80	+2.30	3	757
09:16:39	54.70	54.80	54.80	+2.30	1	754
09:16:36	54.70	54.80	54.80	+2.30	2	753
09:16:15	54.80	54.90	54.80	+2.30	9	751
09:16:04	54.80	54.90	54.80	+2.30	1	742
09:15:49	54.80	54.90	54.90	+2.40	1	741
09:15:34	54.90	55.00	54.90	+2.40	3	740
09:15:11	54.80	54.90	54.90	+2.40	4	737
09:15:09	54.90	55.00	54.90	+2.40	2	733
09:15:08	54.90	55.00	54.90	+2.40	4	731
09:15:05	54.90	55.00	54.90	+2.40	1	727
09:14:53	55.00	55.10	55.00	+2.50	1	726
09:14:53	55.00	55.10	55.00	+2.50	4	725
09:14:34	55.10	55.20	55.10	+2.60	1	721
09:14:31	55.10	55.20	55.10	+2.60	2	720
09:14:27	55.10	55.20	55.10	+2.60	2	718
09:14:16	55.10	55.20	55.10	+2.60	4	716
09:14:11	55.20	55.30	55.20	+2.70	4	712
09:14:02	55.30	55.40	55.30	+2.80	2	708
09:13:53	55.30	55.50	55.30	+2.80	1	706
09:13:49	55.30	55.40	55.40	+2.90	3	705
09:13:33	55.30	55.40	55.40	+2.90	1	702
09:13:28	55.30	55.40	55.40	+2.90	1	701
09:13:25	55.30	55.40	55.40	+2.90	1	700
09:13:21	55.40	55.50	55.40	+2.90	1	699
09:12:55	55.30	55.50	55.50	+3.00	2	698
09:12:55	55.30	55.50	55.50	+3.00	1	696
09:12:53	55.30	55.40	55.40	+2.90	1	695
09:12:52	55.30	55.40	55.40	+2.90	1	694
09:12:46	55.40	55.50	55.40	+2.90	1	693
09:12:36	55.30	55.40	55.40	+2.90	1	692
09:12:14	55.20	55.30	55.30	+2.80	3	691
09:12:12	55.10	55.20	55.20	+2.70	1	688
09:11:58	55.20	55.30	55.20	+2.70	1	687
09:11:54	55.10	55.20	55.20	+2.70	1	686
09:11:54	55.10	55.20	55.20	+2.70	3	685
09:11:49	55.10	55.20	55.20	+2.70	3	682
09:11:30	55.10	55.20	55.20	+2.70	1	679
09:11:12	55.20	55.30	55.20	+2.70	1	678
09:11:10	55.20	55.30	55.20	+2.70	3	677
09:11:04	55.30	55.40	55.30	+2.80	3	674
09:11:04	55.30	55.40	55.30	+2.80	1	671
09:10:56	55.30	55.40	55.30	+2.80	1	670
09:10:53	55.40	55.60	55.40	+2.90	1	669
09:10:43	55.30	55.60	55.30	+2.80	1	668
09:10:36	55.30	55.40	55.40	+2.90	1	667
09:10:34	55.20	55.30	55.30	+2.80	1	666
09:10:31	55.30	55.40	55.30	+2.80	4	665
09:10:31	55.40	55.50	55.40	+2.90	5	661
09:10:31	55.50	55.60	55.50	+3.00	6	656
09:10:30	55.50	55.60	55.50	+3.00	9	650
09:10:28	55.60	55.70	55.60	+3.10	3	641
09:10:20	55.70	55.80	55.70	+3.20	3	638
09:10:13	55.70	55.80	55.70	+3.20	1	635
09:10:09	55.60	55.70	55.70	+3.20	2	634
09:10:01	55.60	55.70	55.70	+3.20	1	632
09:09:59	55.60	55.80	55.80	+3.30	1	631
09:09:54	55.60	55.80	55.80	+3.30	1	630
09:09:48	55.80	55.90	55.80	+3.30	1	629
09:09:46	55.70	55.80	55.80	+3.30	8	628
09:09:46	55.70	55.80	55.80	+3.30	1	620
09:09:43	55.60	55.70	55.70	+3.20	5	619
09:09:43	55.50	55.70	55.70	+3.20	1	614
09:09:42	55.50	55.70	55.70	+3.20	1	613
09:09:35	55.50	55.70	55.70	+3.20	1	612
09:09:34	55.60	55.70	55.60	+3.10	5	611
09:09:34	55.50	55.60	55.60	+3.10	6	606
09:09:24	55.40	55.50	55.50	+3.00	1	600
09:09:22	55.40	55.60	55.40	+2.90	2	599
09:09:22	55.50	55.60	55.50	+3.00	1	597
09:09:11	55.50	55.70	55.50	+3.00	1	596
09:09:07	55.50	55.60	55.60	+3.10	1	595
09:09:07	55.40	55.60	55.60	+3.10	9	594
09:09:07	55.40	55.50	55.50	+3.00	1	585
09:08:59	55.50	55.60	55.50	+3.00	1	584
09:08:47	55.40	55.50	55.50	+3.00	2	583
09:08:42	55.50	55.60	55.40	+2.90	1	581
09:08:42	55.50	55.60	55.50	+3.00	1	580
09:08:32	55.40	55.60	55.40	+2.90	2	579
09:08:32	55.50	55.60	55.50	+3.00	1	577
09:08:29	55.40	55.50	55.50	+3.00	2	576
09:08:25	55.50	55.60	55.50	+3.00	1	574
09:08:22	55.50	55.60	55.40	+2.90	1	573
09:08:22	55.50	55.60	55.50	+3.00	4	572
09:08:18	55.50	55.60	55.50	+3.00	1	568
09:08:14	55.50	55.70	55.70	+3.20	1	567
09:08:11	55.60	55.80	55.60	+3.10	1	566
09:08:11	55.60	55.80	55.60	+3.10	3	565
09:08:10	55.60	55.80	55.80	+3.30	1	562
09:08:05	55.80	55.90	55.80	+3.30	2	561
09:08:00	55.80	55.90	55.80	+3.30	1	559
09:08:00	55.70	55.90	55.70	+3.20	1	558
09:07:59	55.50	55.70	55.80	+3.30	7	557
09:07:59	55.50	55.70	55.70	+3.20	3	550
09:07:50	55.30	55.50	55.50	+3.00	1	547
09:07:44	55.30	55.60	55.60	+3.10	2	546
09:07:44	55.30	55.50	55.50	+3.00	1	544
09:07:43	55.50	55.70	55.50	+3.00	9	543
09:07:40	55.70	55.80	55.70	+3.20	2	534
09:07:38	55.50	55.70	55.80	+3.30	1	532
09:07:38	55.50	55.70	55.70	+3.20	2	531
09:07:36	55.50	55.60	55.60	+3.10	1	529
09:07:36	55.70	55.80	55.50	+3.00	3	528
09:07:36	55.70	55.80	55.70	+3.20	2	525
09:07:33	55.60	55.70	55.70	+3.20	1	523
09:07:33	55.50	55.70	55.70	+3.20	1	522
09:07:29	55.60	55.80	55.80	+3.30	1	521
09:07:29	55.60	55.70	55.70	+3.20	1	520
09:07:18	55.30	55.50	55.50	+3.00	6	519
09:07:18	55.20	55.30	55.50	+3.00	3	513
09:07:18	55.20	55.30	55.40	+2.90	5	510
09:07:18	55.20	55.30	55.30	+2.80	2	505
09:07:17	55.00	55.20	55.20	+2.70	2	503
09:07:16	55.00	55.20	55.20	+2.70	2	501
09:07:16	54.90	55.10	55.10	+2.60	2	499
09:07:16	54.90	55.00	55.10	+2.60	1	497
09:07:16	54.90	55.00	55.00	+2.50	4	496
09:07:12	54.90	55.00	55.00	+2.50	1	492
09:07:04	54.90	55.00	55.00	+2.50	1	491
09:07:02	54.90	55.00	55.00	+2.50	1	490
09:06:56	55.00	55.10	55.00	+2.50	3	489
09:06:49	55.00	55.10	55.00	+2.50	1	486
09:06:37	54.90	55.00	55.00	+2.50	1	485
09:06:33	54.90	55.10	54.90	+2.40	1	484
09:06:32	54.90	55.00	55.00	+2.50	1	483
09:06:30	54.90	55.00	55.00	+2.50	1	482
09:06:27	54.90	55.00	55.00	+2.50	1	481
09:06:23	54.80	55.00	55.00	+2.50	1	480
09:06:23	54.90	55.00	54.80	+2.30	1	479
09:06:23	54.90	55.00	54.90	+2.40	2	478
09:06:22	54.90	55.00	55.00	+2.50	2	476
09:06:22	54.90	55.00	54.90	+2.40	1	474
09:06:20	54.70	54.80	54.80	+2.30	3	473
09:06:17	54.80	55.00	54.80	+2.30	1	470
09:06:16	54.70	54.90	54.90	+2.40	1	469
09:06:16	54.80	54.90	54.80	+2.30	3	468
09:06:11	55.00	55.10	54.80	+2.30	2	465
09:06:11	55.00	55.10	55.00	+2.50	4	463
09:06:08	55.00	55.10	55.00	+2.50	1	459
09:06:03	55.10	55.20	55.10	+2.60	2	458
09:06:01	55.10	55.20	55.10	+2.60	1	456
09:06:00	55.10	55.20	55.20	+2.70	1	455
09:05:56	55.20	55.40	55.20	+2.70	1	454
09:05:56	55.10	55.30	55.30	+2.80	2	453
09:05:54	55.20	55.40	55.20	+2.70	1	451
09:05:54	55.10	55.30	55.30	+2.80	1	450
09:05:52	55.30	55.40	55.30	+2.80	1	449
09:05:51	55.10	55.30	55.30	+2.80	1	448
09:05:49	55.40	55.50	55.40	+2.90	2	447
09:05:48	55.20	55.30	55.30	+2.80	1	445
09:05:47	55.10	55.40	55.50	+3.00	3	444
09:05:47	55.10	55.40	55.40	+2.90	2	441
09:05:45	55.10	55.40	55.40	+2.90	2	439
09:05:44	55.20	55.40	55.10	+2.60	3	437
09:05:44	55.20	55.40	55.20	+2.70	2	434
09:05:42	55.30	55.40	55.30	+2.80	2	432
09:05:42	55.30	55.40	55.30	+2.80	1	430
09:05:40	55.40	55.50	55.40	+2.90	1	429
09:05:40	55.50	55.60	55.50	+3.00	2	428
09:05:33	55.60	55.70	55.60	+3.10	1	426
09:05:33	55.60	55.70	55.60	+3.10	1	425
09:05:29	55.60	55.80	55.80	+3.30	1	424
09:05:29	55.60	55.70	55.60	+3.10	1	423
09:05:28	55.60	55.80	55.60	+3.10	1	422
09:05:28	55.70	55.90	55.70	+3.20	2	421
09:05:27	55.80	56.00	55.80	+3.30	5	419
09:05:27	55.80	55.90	55.90	+3.40	7	414
09:05:27	57.70	--	55.90	+3.40	49	407
09:03:27	55.20	55.70	55.80	+3.30	4	358
09:03:27	55.20	55.70	55.70	+3.20	1	354
09:03:27	55.20	55.50	55.50	+3.00	14	353
09:03:27	55.10	55.30	55.50	+3.00	5	339
09:03:27	55.10	55.30	55.40	+2.90	2	334
09:03:27	55.10	55.30	55.30	+2.80	3	332
09:03:27	55.10	55.30	55.10	+2.60	1	329
09:03:25	54.90	55.30	55.30	+2.80	5	328
09:03:25	55.10	55.30	55.10	+2.60	3	323
09:03:24	55.10	55.30	55.10	+2.60	1	320
09:03:24	55.10	55.30	55.10	+2.60	1	319
09:03:24	55.00	55.20	55.20	+2.70	3	318
09:03:24	55.00	55.20	55.00	+2.50	1	315
09:03:23	54.90	55.10	55.10	+2.60	2	314
09:03:23	54.70	54.80	55.10	+2.60	1	312
09:03:23	54.70	54.80	55.00	+2.50	40	311
09:03:23	54.70	54.80	54.90	+2.40	8	271
09:03:23	54.70	54.80	54.80	+2.30	1	263
09:03:22	54.70	54.80	54.80	+2.30	5	262
09:03:20	54.70	54.80	54.70	+2.20	1	257
09:03:20	54.70	54.80	54.80	+2.30	2	256
09:03:19	54.70	54.80	54.80	+2.30	2	254
09:03:18	54.70	54.80	54.80	+2.30	5	252
09:03:14	54.70	54.80	54.80	+2.30	2	247
09:03:13	54.60	54.70	54.70	+2.20	3	245
09:03:10	54.30	54.70	54.70	+2.20	10	242
09:03:10	54.30	54.70	54.70	+2.20	2	232
09:03:06	54.30	54.70	54.30	+1.80	1	230
09:03:04	54.10	54.50	54.60	+2.10	2	229
09:03:04	54.10	54.50	54.50	+2.00	8	227
09:02:58	54.00	54.50	54.00	+1.50	1	219
09:02:58	54.30	54.50	54.30	+1.80	1	218
09:02:51	53.80	54.00	54.30	+1.80	14	217
09:02:51	53.80	54.00	54.20	+1.70	1	203
09:02:51	53.80	54.00	54.10	+1.60	2	202
09:02:51	53.80	54.00	54.00	+1.50	8	200
09:02:50	53.60	53.90	53.90	+1.40	2	192
09:02:47	53.80	53.90	53.80	+1.30	1	190
09:02:30	53.80	54.00	53.80	+1.30	2	189
09:02:26	53.70	53.90	53.90	+1.40	3	187
09:02:26	53.60	53.80	53.90	+1.40	1	184
09:02:26	53.60	53.80	53.80	+1.30	4	183
09:02:13	53.50	53.60	53.60	+1.10	1	179
09:02:12	53.50	53.60	53.60	+1.10	1	178
09:02:12	53.50	53.60	53.60	+1.10	1	177
09:02:07	53.50	53.60	53.60	+1.10	1	176
09:02:04	53.50	53.60	53.60	+1.10	5	175
09:02:01	53.50	53.60	53.60	+1.10	1	170
09:01:57	53.50	53.70	53.70	+1.20	1	169
09:01:48	53.50	53.60	53.60	+1.10	1	168
09:01:45	53.50	53.80	53.80	+1.30	1	167
09:01:44	53.70	53.90	53.50	+1.00	1	166
09:01:44	53.70	53.90	53.60	+1.10	6	165
09:01:44	53.70	53.90	53.70	+1.20	3	159
09:01:41	53.70	53.80	53.70	+1.20	1	156
09:01:40	53.60	53.80	53.80	+1.30	1	155
09:01:40	53.50	53.70	53.70	+1.20	15	154
09:01:40	53.50	53.70	53.70	+1.20	2	139
09:01:40	53.40	53.60	53.60	+1.10	15	137
09:01:39	53.50	53.60	53.50	+1.00	1	122
09:01:39	53.50	53.60	53.50	+1.00	1	121
09:01:39	53.50	53.60	53.50	+1.00	1	120
09:01:38	53.50	53.60	53.50	+1.00	1	119
09:01:27	53.50	53.60	53.60	+1.10	4	118
09:01:27	53.50	53.60	53.60	+1.10	1	114
09:01:23	53.60	53.70	53.60	+1.10	1	113
09:01:23	53.60	53.70	53.60	+1.10	1	112
09:01:22	53.60	53.70	53.60	+1.10	1	111
09:01:22	53.50	53.60	53.60	+1.10	2	110
09:01:13	53.60	53.70	53.60	+1.10	1	108
09:01:12	53.60	53.80	53.60	+1.10	1	107
09:01:10	53.70	53.80	53.70	+1.20	2	106
09:01:08	53.50	53.70	53.70	+1.20	3	104
09:01:08	53.50	53.60	53.60	+1.10	1	101
09:01:02	53.40	53.70	53.70	+1.20	1	100
09:01:01	53.60	53.80	53.50	+1.00	2	99
09:01:01	53.60	53.80	53.60	+1.10	1	97
09:00:51	53.40	53.50	53.50	+1.00	1	96
09:00:50	53.50	53.60	53.60	+1.10	1	95
09:00:42	53.30	53.70	53.70	+1.20	2	94
09:00:42	53.30	53.60	53.60	+1.10	1	92
09:00:39	53.40	53.80	53.40	+0.90	1	91
09:00:33	53.40	53.70	53.70	+1.20	1	90
09:00:21	53.20	53.80	53.80	+1.30	1	89
09:00:19	53.70	54.00	53.20	+0.70	3	88
09:00:19	53.70	54.00	53.30	+0.80	2	85
09:00:19	53.70	54.00	53.60	+1.10	1	83
09:00:19	53.70	54.00	53.70	+1.20	1	82
09:00:19	53.70	54.00	54.00	+1.50	2	81
09:00:10	53.50	53.90	54.00	+1.50	4	79
09:00:10	53.50	53.90	53.90	+1.40	1	75
09:00:03	53.80	54.00	53.80	+1.30	1	74
09:00:03	53.90	54.00	53.90	+1.40	3	73
09:00:03	--	--	54.00	+1.50	70	70

　

其他人也逛...

麥當勞四塊麥克鷄塊即享券

App Store Card $ 6000 - 數位序號

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

【PHILIPS 飛利浦】輕巧軟毛音波震動牙刷-夜空黑HX2421/05

PChome 購物儲值10,000元

GARMIN vivoactive 5 GPS 智慧腕錶

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

【享樂券】統一超商50元虛擬商品卡_電子憑證

App Store Card $ 2000 - 數位序號

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)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

MyCard 5000點虛擬點數卡

Office 2024 家用版盒裝

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ASUS TUF Gaming A16 FA608PM-0031A8940HX 灰(Ryzen 9 8940HX/16G/RTX5060-8G/512G/W11/FHD+/165Hz/16)

友達ADR2日上漲0.08美元漲幅2.0...

日月光投控ADR2日上漲0.76美元...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧台積電ADR2日上漲15.72美元漲幅...
‧【能源盤後】2026年首個交易日...
‧銀行存款遭法院扣押三圓：委請...

加密貨幣

比特幣BTC	90277.95	1,544.88	1.74%
以太幣ETH	3111.67	111.22	3.71%
瑞波幣XRP	2.01	0.13	7.03%
比特幣現金BCH	656.74	64.40	10.87%
萊特幣LTC	82.28	2.44	3.05%
卡達幣ADA	0.387577	0.03	8.81%
波場幣TRX	0.293807	0.01	2.54%
恆星幣XLM	0.219773	0.01	5.40%

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。