最新友達擬分割處分能源事業推動公司化提升營運效率熱門【台股盤後】台股35457點震盪收漲創新高被動元件強勢表態

更新報價

健和興 (3003) 電子零組件業上市

53.80 ▲+3.95 +7.92% 1.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.95	2,236	53.80	13	53.90	11	50.30	54.20	50.20	49.85

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	53.80	53.90	53.80	+3.95	4	2236
13:30:00	53.80	53.90	53.80	+3.95	55	2232
13:24:55	53.70	53.90	53.90	+4.05	1	2177
13:24:50	53.70	53.90	53.70	+3.85	1	2176
13:24:39	53.80	53.90	53.70	+3.85	2	2175
13:24:39	53.80	53.90	53.80	+3.95	3	2173
13:24:31	53.80	53.90	53.90	+4.05	2	2170
13:24:25	53.80	53.90	53.80	+3.95	1	2168
13:24:22	53.80	53.90	53.80	+3.95	1	2167
13:24:06	53.70	53.90	53.70	+3.85	1	2166
13:24:06	53.80	53.90	53.80	+3.95	1	2165
13:23:39	53.70	53.90	53.90	+4.05	1	2164
13:23:02	53.70	53.90	53.90	+4.05	8	2163
13:22:59	53.80	53.90	53.80	+3.95	2	2155
13:22:17	53.70	53.80	53.90	+4.05	5	2153
13:22:17	53.70	53.80	53.80	+3.95	1	2148
13:22:01	53.70	53.90	53.70	+3.85	1	2147
13:22:01	53.70	53.90	53.70	+3.85	10	2146
13:22:01	53.80	53.90	53.80	+3.95	1	2136
13:21:03	53.70	53.90	53.70	+3.85	1	2135
13:20:54	53.80	54.00	53.80	+3.95	1	2134
13:20:54	53.90	54.00	53.90	+4.05	5	2133
13:20:54	53.70	53.90	53.90	+4.05	5	2128
13:20:29	53.80	54.00	53.80	+3.95	2	2123
13:20:29	53.80	53.90	53.90	+4.05	2	2121
13:19:58	53.70	53.90	53.90	+4.05	1	2119
13:19:56	53.80	53.90	53.80	+3.95	4	2118
13:19:12	53.70	53.90	53.90	+4.05	3	2114
13:19:01	53.80	53.90	53.80	+3.95	1	2111
13:18:49	53.70	53.90	53.90	+4.05	1	2110
13:18:48	53.80	54.00	53.80	+3.95	22	2109
13:18:44	53.90	54.00	53.90	+4.05	1	2087
13:18:23	53.80	53.90	54.00	+4.15	4	2086
13:18:23	53.80	53.90	53.90	+4.05	6	2082
13:16:26	53.70	53.80	53.80	+3.95	2	2076
13:16:24	53.70	53.80	53.80	+3.95	1	2074
13:16:20	53.70	53.80	53.80	+3.95	3	2073
13:16:06	53.70	53.80	53.80	+3.95	3	2070
13:16:02	53.70	53.80	53.80	+3.95	3	2067
13:14:23	53.70	53.80	53.70	+3.85	2	2064
13:11:59	53.70	53.80	53.70	+3.85	1	2062
13:11:32	53.70	53.80	53.70	+3.85	1	2061
13:11:29	53.70	53.80	53.70	+3.85	1	2060
13:10:24	53.70	53.80	53.80	+3.95	2	2059
13:10:06	53.70	53.80	53.80	+3.95	1	2057
13:08:23	53.70	53.80	53.70	+3.85	2	2056
13:08:19	53.60	53.70	53.70	+3.85	2	2054
13:07:59	53.60	53.70	53.70	+3.85	1	2052
13:07:59	53.70	53.80	53.70	+3.85	2	2051
13:07:06	53.60	53.80	53.60	+3.75	1	2049
13:07:02	53.60	53.70	53.70	+3.85	1	2048
13:06:51	53.60	53.70	53.70	+3.85	1	2047
13:06:51	53.60	53.70	53.70	+3.85	1	2046
13:06:47	53.60	53.70	53.70	+3.85	1	2045
13:06:43	53.60	53.70	53.70	+3.85	1	2044
13:05:51	53.60	53.70	53.60	+3.75	1	2043
13:05:34	53.60	53.70	53.70	+3.85	1	2042
13:05:33	53.60	53.70	53.70	+3.85	1	2041
13:03:26	53.60	53.70	53.70	+3.85	1	2040
13:03:23	53.60	53.70	53.70	+3.85	1	2039
13:03:02	53.60	53.70	53.70	+3.85	1	2038
13:01:50	53.60	53.70	53.60	+3.75	1	2037
13:01:30	53.60	53.70	53.60	+3.75	1	2036
13:01:15	53.60	53.70	53.70	+3.85	1	2035
13:00:51	53.60	53.70	53.70	+3.85	1	2034
12:59:29	53.60	53.70	53.70	+3.85	1	2033
12:59:24	53.60	53.70	53.70	+3.85	1	2032
12:59:16	53.60	53.70	53.70	+3.85	1	2031
12:57:24	53.70	53.80	53.70	+3.85	1	2030
12:57:24	53.70	53.80	53.70	+3.85	10	2029
12:57:16	53.80	53.90	53.80	+3.95	7	2019
12:57:12	53.80	53.90	53.80	+3.95	10	2012
12:56:57	53.90	54.00	53.90	+4.05	4	2002
12:55:48	53.90	54.00	53.90	+4.05	1	1998
12:55:14	53.90	54.00	53.90	+4.05	1	1997
12:54:49	53.90	54.00	54.00	+4.15	2	1996
12:54:39	53.90	54.00	54.00	+4.15	1	1994
12:53:56	53.90	54.00	54.00	+4.15	1	1993
12:53:31	53.90	54.00	54.00	+4.15	1	1992
12:52:37	53.90	54.00	54.00	+4.15	1	1991
12:51:58	53.90	54.00	54.00	+4.15	1	1990
12:51:48	53.90	54.00	53.90	+4.05	2	1989
12:51:08	53.90	54.00	53.90	+4.05	3	1987
12:50:54	53.90	54.00	54.00	+4.15	4	1984
12:50:46	53.90	54.00	53.90	+4.05	8	1980
12:50:37	53.90	54.00	54.00	+4.15	1	1972
12:50:37	53.90	54.00	54.00	+4.15	2	1971
12:49:59	53.90	54.00	53.90	+4.05	1	1969
12:49:20	53.90	54.00	53.90	+4.05	3	1968
12:49:20	53.80	53.90	53.90	+4.05	3	1965
12:48:47	53.80	53.90	53.90	+4.05	2	1962
12:48:37	53.80	54.00	53.80	+3.95	1	1960
12:46:54	53.90	54.00	53.90	+4.05	1	1959
12:46:52	53.80	53.90	53.90	+4.05	1	1958
12:46:29	53.80	53.90	53.90	+4.05	1	1957
12:46:28	53.80	53.90	53.90	+4.05	1	1956
12:44:27	53.80	53.90	53.90	+4.05	1	1955
12:43:47	53.80	53.90	53.90	+4.05	1	1954
12:43:45	53.80	53.90	53.80	+3.95	1	1953
12:41:50	53.80	53.90	53.80	+3.95	1	1952
12:41:14	53.70	53.80	53.80	+3.95	1	1951
12:41:02	53.70	53.80	53.80	+3.95	1	1950
12:39:50	53.80	53.90	53.80	+3.95	5	1949
12:39:19	53.80	53.90	53.80	+3.95	1	1944
12:38:33	53.90	54.00	53.90	+4.05	2	1943
12:38:01	53.80	53.90	53.90	+4.05	1	1941
12:38:01	53.90	54.00	53.90	+4.05	1	1940
12:37:56	53.90	54.00	53.90	+4.05	13	1939
12:37:19	54.00	54.10	54.00	+4.15	6	1926
12:37:19	53.90	54.00	54.00	+4.15	4	1920
12:37:18	53.90	54.00	54.00	+4.15	1	1916
12:37:14	53.90	54.00	54.00	+4.15	1	1915
12:37:04	53.90	54.00	54.00	+4.15	1	1914
12:37:01	53.90	54.00	54.00	+4.15	1	1913
12:36:55	53.90	54.00	54.00	+4.15	1	1912
12:36:12	53.80	53.90	53.90	+4.05	2	1911
12:36:07	53.80	53.90	53.90	+4.05	1	1909
12:35:40	53.80	53.90	53.80	+3.95	1	1908
12:35:31	53.80	53.90	53.80	+3.95	1	1907
12:34:45	53.70	53.80	53.80	+3.95	2	1906
12:34:45	53.70	53.80	53.80	+3.95	5	1904
12:33:09	53.70	53.80	53.80	+3.95	1	1899
12:32:35	53.60	53.70	53.70	+3.85	1	1898
12:32:35	53.60	53.70	53.70	+3.85	5	1897
12:32:22	53.60	53.70	53.60	+3.75	1	1892
12:31:41	53.50	53.70	53.50	+3.65	2	1891
12:31:32	53.50	53.70	53.50	+3.65	1	1889
12:30:47	53.50	53.70	53.50	+3.65	1	1888
12:30:26	53.50	53.70	53.50	+3.65	10	1887
12:28:55	53.50	53.70	53.50	+3.65	1	1877
12:28:46	53.60	53.70	53.60	+3.75	2	1876
12:28:23	53.50	53.60	53.60	+3.75	1	1874
12:27:52	53.60	53.70	53.60	+3.75	3	1873
12:26:37	53.50	53.60	53.60	+3.75	1	1870
12:26:06	53.60	53.70	53.60	+3.75	5	1869
12:25:58	53.60	53.70	53.60	+3.75	1	1864
12:24:47	53.60	53.70	53.60	+3.75	1	1863
12:24:47	53.60	53.70	53.60	+3.75	1	1862
12:24:07	53.60	53.70	53.60	+3.75	2	1861
12:22:20	53.60	53.70	53.70	+3.85	1	1859
12:21:31	53.50	53.70	53.70	+3.85	1	1858
12:21:31	53.50	53.70	53.70	+3.85	1	1857
12:21:15	53.50	53.70	53.50	+3.65	5	1856
12:19:27	53.50	53.70	53.50	+3.65	1	1851
12:19:25	53.50	53.70	53.50	+3.65	4	1850
12:19:21	53.50	53.70	53.50	+3.65	2	1846
12:19:17	53.50	53.70	53.50	+3.65	3	1844
12:18:59	53.60	53.70	53.50	+3.65	3	1841
12:18:59	53.60	53.70	53.60	+3.75	7	1838
12:17:54	53.60	53.70	53.60	+3.75	2	1831
12:16:59	53.60	53.70	53.60	+3.75	1	1829
12:15:26	53.70	53.80	53.70	+3.85	3	1828
12:14:11	53.80	53.90	53.80	+3.95	1	1825
12:12:25	53.60	53.80	53.80	+3.95	1	1824
12:10:44	53.50	53.70	53.80	+3.95	4	1823
12:10:44	53.50	53.70	53.70	+3.85	1	1819
12:10:24	53.50	53.70	53.50	+3.65	2	1818
12:10:22	53.50	53.60	53.60	+3.75	1	1816
12:10:19	53.50	53.60	53.50	+3.65	1	1815
12:06:16	53.50	53.60	53.60	+3.75	1	1814
12:06:13	53.50	53.70	53.70	+3.85	1	1813
12:05:53	53.50	53.60	53.60	+3.75	1	1812
12:05:44	53.60	53.80	53.60	+3.75	1	1811
12:05:29	53.60	53.80	53.50	+3.65	9	1810
12:05:29	53.60	53.80	53.60	+3.75	1	1801
12:05:27	53.50	53.60	53.60	+3.75	1	1800
12:05:27	53.70	53.80	53.60	+3.75	14	1799
12:05:27	53.70	53.80	53.70	+3.85	15	1785
12:04:56	53.80	53.90	53.80	+3.95	8	1770
12:04:56	53.80	53.90	53.80	+3.95	10	1762
12:04:30	53.80	53.90	53.90	+4.05	1	1752
12:04:30	53.90	54.00	53.90	+4.05	1	1751
12:03:43	53.90	54.00	53.90	+4.05	7	1750
12:03:42	53.90	54.00	53.90	+4.05	5	1743
12:02:22	53.90	54.00	54.00	+4.15	1	1738
12:02:00	54.00	54.10	54.00	+4.15	1	1737
12:01:32	54.00	54.10	54.00	+4.15	2	1736
12:01:32	54.00	54.10	54.00	+4.15	1	1734
11:59:38	54.00	54.10	54.10	+4.25	1	1733
11:58:41	54.10	54.20	54.10	+4.25	1	1732
11:58:18	54.10	54.20	54.10	+4.25	2	1731
11:58:14	54.10	54.20	54.10	+4.25	1	1729
11:56:31	54.10	54.20	54.10	+4.25	2	1728
11:56:30	54.00	54.10	54.10	+4.25	8	1726
11:55:50	53.90	54.10	54.10	+4.25	1	1718
11:55:09	54.00	54.10	54.00	+4.15	2	1717
11:55:02	54.00	54.10	54.00	+4.15	1	1715
11:54:38	54.00	54.10	54.10	+4.25	2	1714
11:54:34	54.00	54.10	54.10	+4.25	1	1712
11:54:00	54.00	54.10	54.10	+4.25	1	1711
11:52:23	53.90	54.00	54.10	+4.25	11	1710
11:52:23	53.90	54.00	54.00	+4.15	9	1699
11:52:13	53.90	54.00	53.90	+4.05	1	1690
11:50:43	53.90	54.00	54.00	+4.15	1	1689
11:49:41	54.00	54.10	54.00	+4.15	5	1688
11:49:04	54.00	54.10	54.00	+4.15	11	1683
11:48:43	54.00	54.10	54.00	+4.15	1	1672
11:47:14	54.00	54.10	54.10	+4.25	1	1671
11:46:22	54.00	54.10	54.10	+4.25	1	1670
11:45:23	54.10	54.20	54.10	+4.25	1	1669
11:45:07	54.10	54.20	54.10	+4.25	2	1668
11:45:07	54.10	54.20	54.10	+4.25	1	1666
11:45:03	54.10	54.20	54.20	+4.35	1	1665
11:44:31	54.10	54.20	54.20	+4.35	1	1664
11:44:28	54.00	54.10	54.10	+4.25	2	1663
11:44:03	54.00	54.10	54.10	+4.25	1	1661
11:43:55	54.00	54.10	54.10	+4.25	1	1660
11:43:45	54.00	54.10	54.10	+4.25	1	1659
11:43:40	54.00	54.10	54.10	+4.25	1	1658
11:43:38	54.00	54.10	54.10	+4.25	1	1657
11:43:30	54.00	54.10	54.10	+4.25	1	1656
11:43:18	54.00	54.10	54.10	+4.25	2	1655
11:43:16	54.00	54.10	54.10	+4.25	2	1653
11:42:39	54.00	54.10	54.00	+4.15	2	1651
11:42:35	54.00	54.10	54.00	+4.15	1	1649
11:42:29	54.00	54.10	54.00	+4.15	1	1648
11:42:18	54.00	54.10	54.10	+4.25	1	1647
11:42:04	54.00	54.10	54.00	+4.15	1	1646
11:41:57	54.00	54.10	54.10	+4.25	1	1645
11:41:48	54.00	54.10	54.00	+4.15	1	1644
11:40:50	54.00	54.10	54.00	+4.15	1	1643
11:40:36	54.00	54.10	54.00	+4.15	1	1642
11:40:03	54.00	54.10	54.00	+4.15	1	1641
11:39:45	54.00	54.10	54.00	+4.15	1	1640
11:39:44	54.00	54.10	54.10	+4.25	1	1639
11:39:20	54.00	54.10	54.10	+4.25	1	1638
11:38:32	54.10	54.20	54.10	+4.25	3	1637
11:38:29	54.10	54.20	54.10	+4.25	6	1634
11:37:05	54.10	54.20	54.10	+4.25	3	1628
11:36:26	54.10	54.20	54.10	+4.25	1	1625
11:36:08	54.10	54.20	54.10	+4.25	3	1624
11:36:00	54.10	54.20	54.20	+4.35	1	1621
11:36:00	54.10	54.20	54.20	+4.35	2	1620
11:36:00	54.10	54.20	54.20	+4.35	20	1618
11:35:22	54.10	54.20	54.10	+4.25	1	1598
11:35:11	54.10	54.20	54.20	+4.35	1	1597
11:35:04	54.10	54.20	54.20	+4.35	6	1596
11:34:59	54.00	54.10	54.10	+4.25	3	1590
11:34:39	54.00	54.10	54.10	+4.25	1	1587
11:33:17	54.00	54.10	54.00	+4.15	1	1586
11:32:52	54.00	54.10	54.00	+4.15	1	1585
11:31:39	53.80	54.00	54.10	+4.25	2	1584
11:31:39	53.80	54.00	54.00	+4.15	8	1582
11:30:45	53.80	53.90	53.90	+4.05	1	1574
11:29:40	53.90	54.00	53.90	+4.05	4	1573
11:29:25	53.90	54.00	53.90	+4.05	1	1569
11:29:12	53.90	54.00	53.90	+4.05	10	1568
11:28:30	53.90	54.00	54.00	+4.15	1	1558
11:28:22	53.90	54.00	54.00	+4.15	1	1557
11:28:06	53.90	54.00	54.00	+4.15	1	1556
11:26:47	53.90	54.00	53.90	+4.05	5	1555
11:26:16	53.90	54.00	53.90	+4.05	2	1550
11:25:07	53.90	54.00	53.90	+4.05	5	1548
11:23:50	53.80	53.90	53.90	+4.05	1	1543
11:23:50	53.80	53.90	53.90	+4.05	2	1542
11:23:31	53.80	53.90	53.90	+4.05	1	1540
11:23:25	53.80	53.90	53.90	+4.05	1	1539
11:23:23	53.80	53.90	53.90	+4.05	1	1538
11:22:27	53.80	53.90	53.90	+4.05	1	1537
11:21:53	53.80	53.90	53.90	+4.05	1	1536
11:21:35	53.80	53.90	53.90	+4.05	1	1535
11:21:06	53.80	53.90	53.90	+4.05	1	1534
11:21:06	53.90	54.00	53.90	+4.05	3	1533
11:20:54	53.90	54.00	53.90	+4.05	3	1530
11:20:43	53.90	54.00	53.90	+4.05	1	1527
11:20:41	53.90	54.00	53.90	+4.05	1	1526
11:20:00	53.90	54.00	53.90	+4.05	1	1525
11:19:39	53.90	54.00	53.90	+4.05	1	1524
11:19:35	53.90	54.00	53.90	+4.05	1	1523
11:19:32	53.90	54.00	53.90	+4.05	3	1522
11:19:26	53.90	54.00	53.90	+4.05	1	1519
11:19:06	53.90	54.00	53.90	+4.05	2	1518
11:18:54	53.90	54.00	53.90	+4.05	1	1516
11:18:54	53.90	54.00	53.90	+4.05	6	1515
11:18:41	54.00	54.10	54.00	+4.15	31	1509
11:18:41	54.00	54.10	54.00	+4.15	2	1478
11:18:33	54.00	54.10	54.00	+4.15	4	1476
11:18:29	54.00	54.10	54.00	+4.15	5	1472
11:18:21	54.00	54.10	54.00	+4.15	1	1467
11:18:05	54.00	54.10	54.10	+4.25	1	1466
11:17:48	54.00	54.10	54.10	+4.25	1	1465
11:17:44	54.00	54.10	54.10	+4.25	5	1464
11:17:14	54.00	54.10	54.10	+4.25	1	1459
11:17:11	54.00	54.10	54.00	+4.15	1	1458
11:16:54	54.10	54.20	54.10	+4.25	1	1457
11:16:54	54.10	54.20	54.10	+4.25	1	1456
11:16:51	54.10	54.20	54.10	+4.25	1	1455
11:16:49	54.10	54.20	54.10	+4.25	3	1454
11:16:37	54.10	54.20	54.10	+4.25	1	1451
11:16:35	54.10	54.20	54.10	+4.25	1	1450
11:16:28	54.10	54.20	54.10	+4.25	2	1449
11:16:25	54.10	54.20	54.20	+4.35	5	1447
11:16:10	54.10	54.20	54.20	+4.35	1	1442
11:15:59	54.10	54.20	54.10	+4.25	7	1441
11:15:59	54.10	54.20	54.10	+4.25	1	1434
11:15:44	54.20	54.30	54.20	+4.35	1	1433
11:15:25	54.20	54.30	54.20	+4.35	1	1432
11:15:23	54.10	54.20	54.20	+4.35	5	1431
11:15:20	54.10	54.20	54.20	+4.35	2	1426
11:14:39	54.10	54.20	54.20	+4.35	1	1424
11:14:34	54.10	54.20	54.20	+4.35	1	1423
11:14:34	54.10	54.20	54.20	+4.35	5	1422
11:14:13	54.10	54.20	54.20	+4.35	1	1417
11:13:58	54.10	54.20	54.20	+4.35	3	1416
11:13:52	54.10	54.20	54.20	+4.35	1	1413
11:13:44	54.10	54.20	54.20	+4.35	1	1412
11:13:43	54.10	54.20	54.20	+4.35	1	1411
11:13:28	54.10	54.20	54.20	+4.35	1	1410
11:13:21	54.10	54.20	54.20	+4.35	1	1409
11:13:03	54.00	54.20	54.20	+4.35	1	1408
11:12:58	54.00	54.20	54.20	+4.35	2	1407
11:12:55	54.00	54.20	54.00	+4.15	1	1405
11:12:52	53.90	54.00	54.00	+4.15	87	1404
11:12:51	53.90	54.00	54.00	+4.15	3	1317
11:12:51	53.90	54.00	54.00	+4.15	2	1314
11:12:49	53.90	54.00	54.00	+4.15	5	1312
11:12:40	53.90	54.00	54.00	+4.15	2	1307
11:12:37	53.90	54.00	53.90	+4.05	1	1305
11:12:33	53.90	54.00	53.90	+4.05	1	1304
11:12:05	53.90	54.00	53.90	+4.05	1	1303
11:11:59	53.90	54.00	54.00	+4.15	10	1302
11:11:14	53.90	54.00	53.90	+4.05	1	1292
11:11:13	53.90	54.00	54.00	+4.15	5	1291
11:11:08	53.90	54.00	54.00	+4.15	1	1286
11:10:50	53.90	54.00	54.00	+4.15	1	1285
11:10:47	53.90	54.00	53.90	+4.05	1	1284
11:10:38	53.90	54.00	53.90	+4.05	1	1283
11:10:36	53.90	54.00	53.90	+4.05	2	1282
11:10:17	53.90	54.00	53.90	+4.05	1	1280
11:10:15	53.90	54.00	54.00	+4.15	1	1279
11:10:01	53.80	53.90	53.90	+4.05	1	1278
11:09:49	53.80	53.90	53.90	+4.05	1	1277
11:09:42	53.80	53.90	53.90	+4.05	5	1276
11:09:30	53.80	53.90	53.90	+4.05	1	1271
11:08:22	53.80	53.90	53.90	+4.05	1	1270
11:07:55	53.70	53.90	53.90	+4.05	1	1269
11:07:52	53.70	53.80	53.80	+3.95	1	1268
11:07:33	53.70	53.80	53.80	+3.95	1	1267
11:07:04	53.70	53.80	53.80	+3.95	1	1266
11:06:56	53.70	53.80	53.80	+3.95	1	1265
11:06:54	53.70	53.80	53.80	+3.95	2	1264
11:06:52	53.70	53.80	53.80	+3.95	1	1262
11:06:38	53.70	53.80	53.80	+3.95	1	1261
11:05:56	53.70	53.80	53.80	+3.95	5	1260
11:05:41	53.80	53.90	53.80	+3.95	3	1255
11:05:11	53.80	53.90	53.80	+3.95	1	1252
11:04:58	53.70	53.80	53.80	+3.95	2	1251
11:04:55	53.70	53.80	53.80	+3.95	1	1249
11:04:50	53.70	53.80	53.80	+3.95	5	1248
11:04:44	53.80	53.90	53.80	+3.95	12	1243
11:04:20	53.80	53.90	53.90	+4.05	1	1231
11:03:58	53.80	53.90	53.90	+4.05	1	1230
11:03:54	53.80	54.00	54.00	+4.15	1	1229
11:03:45	53.90	54.00	53.90	+4.05	1	1228
11:03:18	53.90	54.00	53.90	+4.05	1	1227
11:03:16	53.90	54.00	54.00	+4.15	1	1226
11:03:12	53.90	54.00	54.00	+4.15	2	1225
11:03:11	53.90	54.00	54.00	+4.15	1	1223
11:03:09	53.90	54.00	53.90	+4.05	1	1222
11:03:08	53.80	53.90	53.90	+4.05	4	1221
11:03:07	53.80	53.90	53.90	+4.05	1	1217
11:03:06	53.80	53.90	53.90	+4.05	1	1216
11:03:00	53.80	53.90	53.90	+4.05	1	1215
11:02:59	53.80	53.90	53.90	+4.05	5	1214
11:02:55	53.80	53.90	53.90	+4.05	1	1209
11:02:52	53.80	53.90	53.90	+4.05	5	1208
11:02:41	53.80	53.90	53.80	+3.95	1	1203
11:02:41	53.80	53.90	53.90	+4.05	1	1202
11:02:04	53.80	53.90	53.80	+3.95	4	1201
11:01:45	53.80	53.90	53.80	+3.95	5	1197
11:01:39	53.70	53.80	53.80	+3.95	1	1192
11:01:31	53.70	53.80	53.80	+3.95	2	1191
11:01:18	53.50	53.60	53.70	+3.85	8	1189
11:01:18	53.50	53.60	53.60	+3.75	2	1181
11:01:00	53.60	53.70	53.60	+3.75	1	1179
11:01:00	53.50	53.60	53.60	+3.75	1	1178
11:00:57	53.50	53.60	53.60	+3.75	1	1177
11:00:55	53.50	53.60	53.60	+3.75	1	1176
11:00:48	53.50	53.60	53.60	+3.75	1	1175
11:00:42	53.40	53.60	53.60	+3.75	2	1174
11:00:35	53.50	53.60	53.50	+3.65	1	1172
11:00:13	53.40	53.60	53.40	+3.55	1	1171
11:00:04	53.30	53.40	53.40	+3.55	1	1170
10:59:58	53.20	53.40	53.40	+3.55	2	1169
10:59:56	53.20	53.40	53.40	+3.55	1	1167
10:59:53	53.20	53.40	53.40	+3.55	10	1166
10:59:37	53.20	53.40	53.40	+3.55	1	1156
10:59:31	53.10	53.30	53.30	+3.45	1	1155
10:59:08	53.20	53.40	53.20	+3.35	3	1154
10:59:02	53.30	53.40	53.30	+3.45	1	1151
10:58:59	53.20	53.40	53.40	+3.55	3	1150
10:58:54	53.20	53.40	53.20	+3.35	1	1147
10:58:43	53.30	53.40	53.30	+3.45	9	1146
10:58:43	53.30	53.40	53.30	+3.45	1	1137
10:58:35	53.30	53.50	53.30	+3.45	5	1136
10:58:35	53.40	53.60	53.40	+3.55	16	1131
10:58:35	53.50	53.60	53.50	+3.65	1	1115
10:57:58	53.50	53.60	53.50	+3.65	8	1114
10:57:58	53.50	53.60	53.50	+3.65	2	1106
10:57:52	53.50	53.60	53.50	+3.65	1	1104
10:57:43	53.50	53.60	53.50	+3.65	2	1103
10:57:40	53.50	53.60	53.60	+3.75	1	1101
10:57:34	53.60	53.70	53.60	+3.75	2	1100
10:57:34	53.60	53.70	53.60	+3.75	1	1098
10:57:28	53.50	53.70	53.50	+3.65	1	1097
10:57:27	53.60	53.70	53.60	+3.75	1	1096
10:57:22	53.50	53.60	53.60	+3.75	5	1095
10:57:19	53.50	53.60	53.50	+3.65	1	1090
10:57:14	53.50	53.60	53.50	+3.65	1	1089
10:57:08	53.40	53.50	53.50	+3.65	1	1088
10:57:02	53.40	53.50	53.50	+3.65	1	1087
10:56:58	53.40	53.50	53.50	+3.65	4	1086
10:56:57	53.40	53.50	53.50	+3.65	1	1082
10:56:56	53.40	53.50	53.50	+3.65	2	1081
10:56:48	53.40	53.50	53.50	+3.65	1	1079
10:56:35	53.30	53.50	53.50	+3.65	1	1078
10:56:35	53.30	53.50	53.50	+3.65	1	1077
10:56:34	53.40	53.50	53.40	+3.55	1	1076
10:56:32	53.40	53.50	53.40	+3.55	1	1075
10:56:31	53.30	53.40	53.50	+3.65	2	1074
10:56:31	53.30	53.40	53.40	+3.55	3	1072
10:56:24	53.40	53.50	53.40	+3.55	10	1069
10:56:24	53.40	53.50	53.40	+3.55	1	1059
10:56:15	53.40	53.50	53.50	+3.65	1	1058
10:56:12	53.40	53.50	53.50	+3.65	1	1057
10:56:12	53.40	53.50	53.50	+3.65	2	1056
10:56:12	53.40	53.50	53.50	+3.65	1	1054
10:56:08	53.40	53.50	53.50	+3.65	1	1053
10:56:05	53.40	53.50	53.50	+3.65	1	1052
10:56:03	53.40	53.50	53.50	+3.65	3	1051
10:55:54	53.30	53.40	53.40	+3.55	1	1048
10:55:52	53.30	53.40	53.40	+3.55	1	1047
10:55:52	53.30	53.40	53.40	+3.55	1	1046
10:55:51	53.30	53.40	53.40	+3.55	4	1045
10:55:47	53.30	53.40	53.40	+3.55	1	1041
10:55:46	53.30	53.40	53.40	+3.55	2	1040
10:55:37	53.20	53.30	53.30	+3.45	1	1038
10:55:37	53.20	53.30	53.30	+3.45	5	1037
10:55:36	53.20	53.30	53.30	+3.45	1	1032
10:55:35	53.20	53.30	53.30	+3.45	3	1031
10:55:32	53.20	53.30	53.30	+3.45	2	1028
10:55:27	53.20	53.30	53.20	+3.35	1	1026
10:55:26	53.20	53.30	53.30	+3.45	1	1025
10:55:22	53.10	53.20	53.20	+3.35	4	1024
10:55:19	53.10	53.20	53.20	+3.35	10	1020
10:55:09	53.00	53.10	53.10	+3.25	1	1010
10:55:08	52.90	53.00	53.00	+3.15	36	1009
10:55:08	52.90	53.00	53.00	+3.15	1	973
10:55:03	52.90	53.00	53.00	+3.15	1	972
10:54:56	52.90	53.00	53.00	+3.15	1	971
10:54:54	52.90	53.00	53.00	+3.15	1	970
10:54:50	52.90	53.00	53.00	+3.15	1	969
10:54:49	52.90	53.00	52.90	+3.05	1	968
10:54:48	52.90	53.00	52.90	+3.05	1	967
10:54:41	52.80	52.90	52.90	+3.05	6	966
10:54:35	52.80	52.90	52.90	+3.05	1	960
10:54:35	52.80	52.90	52.90	+3.05	1	959
10:54:34	52.80	52.90	52.90	+3.05	3	958
10:54:24	52.80	52.90	52.80	+2.95	1	955
10:54:11	52.80	52.90	52.90	+3.05	2	954
10:53:58	52.80	52.90	52.90	+3.05	2	952
10:52:46	52.80	52.90	52.90	+3.05	1	950
10:51:03	52.70	52.80	52.80	+2.95	9	949
10:51:03	52.80	52.90	52.80	+2.95	1	940
10:50:44	52.80	52.90	52.80	+2.95	1	939
10:50:37	52.80	52.90	52.80	+2.95	1	938
10:50:26	52.80	52.90	52.90	+3.05	1	937
10:50:05	52.70	52.90	52.70	+2.85	1	936
10:49:53	52.70	52.80	52.80	+2.95	1	935
10:49:46	52.70	52.90	52.90	+3.05	2	934
10:49:38	52.70	52.80	52.80	+2.95	1	932
10:49:28	52.70	52.90	52.90	+3.05	2	931
10:49:14	52.70	52.90	52.90	+3.05	1	929
10:48:17	52.80	52.90	52.80	+2.95	1	928
10:48:11	52.80	52.90	52.80	+2.95	2	927
10:46:55	52.80	52.90	52.80	+2.95	1	925
10:46:30	52.80	52.90	52.80	+2.95	1	924
10:45:14	52.80	52.90	52.90	+3.05	1	923
10:44:37	52.70	52.80	52.80	+2.95	4	922
10:44:10	52.70	52.80	52.80	+2.95	1	918
10:42:54	52.60	52.80	52.80	+2.95	1	917
10:42:17	52.60	52.70	52.70	+2.85	3	916
10:42:17	52.60	52.70	52.70	+2.85	2	913
10:41:56	52.60	52.70	52.70	+2.85	1	911
10:41:27	52.60	52.70	52.70	+2.85	1	910
10:40:42	52.60	52.70	52.70	+2.85	1	909
10:40:40	52.70	52.80	52.70	+2.85	1	908
10:40:29	52.80	52.90	52.80	+2.95	2	907
10:40:02	52.80	52.90	52.80	+2.95	1	905
10:40:00	52.80	52.90	52.90	+3.05	1	904
10:39:32	52.70	52.80	52.80	+2.95	17	903
10:39:32	52.60	52.80	52.80	+2.95	3	886
10:38:54	52.60	52.70	52.70	+2.85	1	883
10:38:37	52.60	52.80	52.80	+2.95	1	882
10:37:23	52.60	52.70	52.70	+2.85	1	881
10:37:11	52.60	52.70	52.70	+2.85	1	880
10:35:19	52.60	52.70	52.70	+2.85	1	879
10:35:14	52.60	52.70	52.70	+2.85	2	878
10:35:06	52.60	52.70	52.70	+2.85	1	876
10:34:43	52.60	52.70	52.60	+2.75	1	875
10:33:13	52.60	52.70	52.70	+2.85	2	874
10:32:13	52.60	52.70	52.70	+2.85	1	872
10:31:27	52.60	52.70	52.70	+2.85	1	871
10:31:19	52.60	52.70	52.70	+2.85	1	870
10:30:43	52.50	52.60	52.60	+2.75	2	869
10:30:15	52.40	52.60	52.60	+2.75	5	867
10:30:15	52.40	52.60	52.60	+2.75	1	862
10:30:12	52.30	52.50	52.50	+2.65	10	861
10:30:11	52.30	52.40	52.40	+2.55	1	851
10:30:11	52.40	52.50	52.40	+2.55	2	850
10:29:08	52.40	52.50	52.50	+2.65	10	848
10:29:08	52.40	52.50	52.50	+2.65	2	838
10:28:41	52.40	52.50	52.40	+2.55	1	836
10:28:07	52.40	52.50	52.40	+2.55	2	835
10:25:40	52.40	52.50	52.40	+2.55	1	833
10:24:38	52.40	52.50	52.40	+2.55	1	832
10:23:31	52.40	52.50	52.50	+2.65	1	831
10:22:58	52.40	52.50	52.40	+2.55	1	830
10:22:25	52.40	52.50	52.50	+2.65	1	829
10:18:53	52.40	52.50	52.50	+2.65	1	828
10:17:59	52.40	52.50	52.50	+2.65	1	827
10:17:03	52.40	52.50	52.50	+2.65	2	826
10:17:03	52.50	52.60	52.50	+2.65	3	824
10:16:29	52.40	52.50	52.50	+2.65	3	821
10:15:42	52.50	52.60	52.50	+2.65	3	818
10:14:53	52.50	52.60	52.50	+2.65	1	815
10:14:33	52.30	52.50	52.50	+2.65	2	814
10:13:23	52.40	52.70	52.40	+2.55	2	812
10:13:15	52.40	52.70	52.40	+2.55	1	810
10:12:40	52.40	52.70	52.40	+2.55	4	809
10:12:05	52.50	52.70	52.50	+2.65	3	805
10:11:04	52.50	52.60	52.60	+2.75	1	802
10:10:26	52.40	52.60	52.60	+2.75	1	801
10:10:26	52.40	52.60	52.60	+2.75	1	800
10:09:33	52.40	52.60	52.60	+2.75	1	799
10:09:14	52.40	52.50	52.50	+2.65	1	798
10:09:12	52.40	52.60	52.60	+2.75	2	797
10:09:01	52.40	52.50	52.50	+2.65	3	795
10:09:00	52.50	52.80	52.50	+2.65	12	792
10:08:46	52.60	52.80	52.60	+2.75	10	780
10:08:32	52.60	52.80	52.60	+2.75	2	770
10:08:28	52.60	52.80	52.60	+2.75	1	768
10:08:28	52.60	52.80	52.60	+2.75	1	767
10:07:18	52.60	52.80	52.60	+2.75	5	766
10:07:13	52.60	52.70	52.70	+2.85	3	761
10:07:10	52.50	52.70	52.70	+2.85	1	758
10:07:10	52.50	52.70	52.70	+2.85	1	757
10:07:06	52.50	52.60	52.60	+2.75	1	756
10:07:05	52.50	52.60	52.60	+2.75	1	755
10:07:00	52.50	52.60	52.60	+2.75	1	754
10:06:49	52.50	52.60	52.60	+2.75	1	753
10:05:35	52.50	52.60	52.60	+2.75	1	752
10:05:30	52.60	52.70	52.60	+2.75	1	751
10:05:11	52.60	52.70	52.60	+2.75	1	750
10:04:37	52.50	52.70	52.70	+2.85	1	749
10:03:47	52.50	52.60	52.60	+2.75	2	748
10:03:36	52.60	52.80	52.60	+2.75	1	746
10:03:35	52.50	52.60	52.60	+2.75	5	745
10:03:26	52.60	52.80	52.60	+2.75	14	740
10:03:17	52.60	52.70	52.60	+2.75	2	726
10:02:48	52.70	52.80	52.70	+2.85	2	724
10:02:45	52.70	52.80	52.70	+2.85	3	722
10:02:28	52.70	52.80	52.70	+2.85	1	719
10:02:28	52.70	52.80	52.80	+2.95	1	718
10:01:52	52.70	52.80	52.80	+2.95	1	717
10:01:42	52.80	52.90	52.80	+2.95	10	716
10:00:58	52.80	52.90	52.90	+3.05	1	706
10:00:54	52.80	52.90	52.80	+2.95	1	705
10:00:43	52.90	53.00	52.90	+3.05	3	704
10:00:35	52.90	53.00	52.90	+3.05	1	701
10:00:34	52.90	53.00	52.90	+3.05	1	700
10:00:19	52.90	53.00	52.90	+3.05	1	699
10:00:14	52.90	53.00	53.00	+3.15	2	698
09:59:58	52.90	53.00	53.00	+3.15	1	696
09:59:47	52.90	53.00	53.00	+3.15	2	695
09:59:46	52.90	53.00	53.00	+3.15	1	693
09:59:36	52.90	53.00	53.00	+3.15	1	692
09:59:09	52.90	53.00	52.90	+3.05	1	691
09:59:08	52.90	53.00	52.90	+3.05	5	690
09:58:55	52.90	53.00	52.90	+3.05	1	685
09:58:37	52.90	53.00	52.90	+3.05	1	684
09:58:36	52.80	52.90	53.00	+3.15	1	683
09:58:36	52.80	52.90	52.90	+3.05	2	682
09:58:33	52.80	52.90	52.90	+3.05	4	680
09:58:28	52.80	52.90	52.90	+3.05	2	676
09:58:14	52.80	52.90	52.90	+3.05	1	674
09:58:14	52.80	52.90	52.90	+3.05	5	673
09:58:14	52.70	52.80	52.80	+2.95	27	668
09:58:12	52.70	52.80	52.80	+2.95	1	641
09:58:12	52.70	52.80	52.70	+2.85	1	640
09:58:00	52.70	52.80	52.80	+2.95	1	639
09:58:00	52.70	52.80	52.80	+2.95	11	638
09:57:29	52.70	52.80	52.80	+2.95	1	627
09:57:23	52.60	52.70	52.80	+2.95	6	626
09:57:23	52.60	52.70	52.70	+2.85	4	620
09:57:08	52.60	52.70	52.70	+2.85	1	616
09:57:04	52.60	52.70	52.80	+2.95	1	615
09:57:04	52.60	52.70	52.70	+2.85	4	614
09:57:03	52.60	52.70	52.60	+2.75	1	610
09:56:26	52.70	52.80	52.70	+2.85	1	609
09:56:01	52.70	52.80	52.70	+2.85	1	608
09:55:57	52.60	52.70	52.70	+2.85	1	607
09:55:36	52.70	52.80	52.70	+2.85	1	606
09:55:17	52.60	52.80	52.80	+2.95	2	605
09:55:07	52.70	52.80	52.80	+2.95	2	603
09:55:02	52.60	52.70	52.70	+2.85	10	601
09:54:44	52.60	52.70	52.60	+2.75	1	591
09:53:40	52.50	52.60	52.60	+2.75	1	590
09:52:22	52.50	52.70	52.50	+2.65	1	589
09:52:00	52.50	52.60	52.60	+2.75	6	588
09:51:29	52.50	52.60	52.50	+2.65	2	582
09:51:19	52.50	52.60	52.50	+2.65	2	580
09:51:18	52.50	52.60	52.50	+2.65	2	578
09:51:15	52.50	52.60	52.50	+2.65	1	576
09:50:25	52.50	52.70	52.50	+2.65	2	575
09:50:22	52.60	52.70	52.60	+2.75	1	573
09:50:14	52.50	52.60	52.60	+2.75	1	572
09:50:14	52.50	52.60	52.50	+2.65	1	571
09:50:11	52.40	52.50	52.50	+2.65	6	570
09:50:11	52.50	52.60	52.50	+2.65	1	564
09:50:10	52.50	52.60	52.60	+2.75	1	563
09:50:09	52.40	52.60	52.40	+2.55	4	562
09:50:08	52.50	52.60	52.50	+2.65	1	558
09:50:06	52.50	52.60	52.50	+2.65	4	557
09:50:00	52.40	52.50	52.50	+2.65	20	553
09:49:44	52.40	52.50	52.50	+2.65	1	533
09:49:39	52.40	52.50	52.50	+2.65	1	532
09:49:39	52.40	52.50	52.50	+2.65	1	531
09:49:27	52.40	52.50	52.50	+2.65	5	530
09:49:22	52.40	52.50	52.50	+2.65	1	525
09:49:22	52.40	52.50	52.50	+2.65	5	524
09:49:21	52.40	52.50	52.40	+2.55	5	519
09:49:16	52.40	52.50	52.50	+2.65	1	514
09:49:14	52.40	52.50	52.50	+2.65	1	513
09:49:02	52.40	52.50	52.50	+2.65	5	512
09:49:00	52.40	52.50	52.50	+2.65	1	507
09:49:00	52.30	52.40	52.40	+2.55	15	506
09:48:47	52.30	52.40	52.40	+2.55	2	491
09:48:45	52.30	52.40	52.40	+2.55	1	489
09:48:32	52.30	52.40	52.40	+2.55	2	488
09:48:00	52.10	52.30	52.30	+2.45	17	486
09:47:51	52.10	52.20	52.20	+2.35	3	469
09:47:36	52.10	52.20	52.20	+2.35	2	466
09:47:36	52.10	52.20	52.20	+2.35	3	464
09:47:28	52.00	52.10	52.10	+2.25	2	461
09:47:28	52.00	52.10	52.10	+2.25	5	459
09:47:17	52.00	52.10	52.10	+2.25	1	454
09:47:17	51.90	52.00	52.00	+2.15	25	453
09:47:10	51.80	52.00	52.00	+2.15	1	428
09:46:47	51.90	52.00	51.90	+2.05	1	427
09:45:44	51.90	52.00	51.90	+2.05	1	426
09:44:24	51.80	51.90	51.90	+2.05	3	425
09:44:24	51.80	51.90	51.90	+2.05	2	422
09:44:14	51.80	51.90	51.90	+2.05	2	420
09:43:00	51.80	51.90	51.80	+1.95	1	418
09:42:58	51.80	51.90	51.80	+1.95	2	417
09:42:43	51.80	51.90	51.80	+1.95	1	415
09:42:13	51.80	51.90	51.80	+1.95	1	414
09:42:10	51.80	51.90	51.80	+1.95	2	413
09:41:53	51.80	51.90	51.80	+1.95	1	411
09:41:50	51.80	51.90	51.80	+1.95	5	410
09:41:37	51.80	51.90	51.80	+1.95	1	405
09:41:02	51.80	51.90	51.80	+1.95	2	404
09:40:40	51.80	51.90	51.80	+1.95	1	402
09:40:30	51.80	51.90	51.80	+1.95	1	401
09:38:24	51.80	51.90	51.90	+2.05	5	400
09:36:17	51.80	51.90	51.90	+2.05	1	395
09:36:11	51.80	51.90	51.80	+1.95	2	394
09:34:34	51.90	52.00	51.90	+2.05	2	392
09:34:24	51.80	51.90	51.90	+2.05	2	390
09:33:51	51.90	52.00	51.90	+2.05	1	388
09:33:35	51.90	52.00	52.00	+2.15	1	387
09:33:31	51.90	52.00	52.00	+2.15	1	386
09:32:51	52.00	52.10	52.00	+2.15	1	385
09:32:47	52.10	52.20	52.10	+2.25	1	384
09:32:44	52.00	52.10	52.10	+2.25	1	383
09:32:31	52.00	52.10	52.10	+2.25	1	382
09:32:18	51.90	52.10	52.10	+2.25	1	381
09:32:15	52.00	52.10	52.00	+2.15	1	380
09:32:09	52.00	52.10	52.00	+2.15	1	379
09:32:04	52.00	52.10	52.00	+2.15	1	378
09:32:00	51.90	52.00	52.00	+2.15	14	377
09:31:58	51.90	52.00	52.00	+2.15	1	363
09:31:45	51.90	52.00	52.00	+2.15	11	362
09:31:32	51.80	51.90	51.90	+2.05	16	351
09:31:22	51.80	51.90	51.80	+1.95	3	335
09:31:14	51.80	51.90	51.90	+2.05	2	332
09:31:00	51.70	51.80	51.80	+1.95	10	330
09:30:54	51.70	51.80	51.80	+1.95	1	320
09:30:46	51.70	51.80	51.80	+1.95	1	319
09:30:38	51.70	51.80	51.80	+1.95	1	318
09:30:29	51.60	51.80	51.80	+1.95	4	317
09:30:29	51.50	51.70	51.70	+1.85	6	313
09:29:48	51.60	51.70	51.60	+1.75	1	307
09:29:38	51.50	51.60	51.60	+1.75	3	306
09:29:38	51.50	51.60	51.60	+1.75	5	303
09:29:07	51.40	51.50	51.50	+1.65	1	298
09:29:01	51.40	51.50	51.50	+1.65	2	297
09:28:44	51.50	51.60	51.50	+1.65	1	295
09:28:18	51.50	51.60	51.50	+1.65	1	294
09:26:39	51.50	51.60	51.60	+1.75	1	293
09:26:03	51.50	51.70	51.70	+1.85	1	292
09:26:01	51.50	51.80	51.50	+1.65	1	291
09:25:57	51.40	51.70	51.70	+1.85	1	290
09:25:57	51.30	51.60	51.60	+1.75	1	289
09:25:41	51.60	51.70	51.20	+1.35	3	288
09:25:41	51.60	51.70	51.30	+1.45	3	285
09:25:41	51.60	51.70	51.40	+1.55	3	282
09:25:41	51.60	51.70	51.50	+1.65	3	279
09:25:41	51.60	51.70	51.60	+1.75	7	276
09:25:02	51.60	51.80	51.60	+1.75	10	269
09:23:57	51.60	51.80	51.60	+1.75	1	259
09:23:40	51.60	51.70	51.70	+1.85	1	258
09:23:38	51.60	51.70	51.70	+1.85	1	257
09:23:32	51.60	51.70	51.70	+1.85	1	256
09:23:22	51.60	51.70	51.70	+1.85	1	255
09:23:20	51.60	51.70	51.70	+1.85	1	254
09:23:10	51.60	51.70	51.60	+1.75	1	253
09:21:45	51.60	51.70	51.70	+1.85	1	252
09:21:00	51.60	51.70	51.70	+1.85	1	251
09:20:44	51.60	51.70	51.70	+1.85	1	250
09:20:37	51.60	51.70	51.70	+1.85	1	249
09:19:52	51.60	51.70	51.70	+1.85	1	248
09:19:51	51.60	51.70	51.70	+1.85	2	247
09:19:11	51.70	51.80	51.70	+1.85	1	245
09:18:54	51.60	51.70	51.70	+1.85	1	244
09:18:43	51.50	51.70	51.70	+1.85	1	243
09:18:26	51.70	51.80	51.70	+1.85	2	242
09:18:15	51.60	51.70	51.70	+1.85	1	240
09:18:15	51.60	51.70	51.70	+1.85	2	239
09:18:15	51.50	51.60	51.60	+1.75	7	237
09:18:12	51.40	51.50	51.50	+1.65	1	230
09:17:27	51.40	51.50	51.50	+1.65	1	229
09:17:17	51.40	51.50	51.40	+1.55	1	228
09:16:44	51.30	51.40	51.40	+1.55	1	227
09:16:21	51.20	51.30	51.30	+1.45	5	226
09:16:21	51.40	51.60	51.30	+1.45	4	221
09:16:21	51.40	51.60	51.40	+1.55	1	217
09:16:12	51.50	51.60	51.50	+1.65	1	216
09:16:11	51.50	51.60	51.50	+1.65	1	215
09:16:08	51.50	51.60	51.50	+1.65	1	214
09:16:02	51.50	51.60	51.50	+1.65	1	213
09:16:01	51.50	51.60	51.50	+1.65	1	212
09:16:00	51.50	51.60	51.50	+1.65	4	211
09:15:47	51.50	51.60	51.50	+1.65	1	207
09:15:15	51.50	51.60	51.60	+1.75	1	206
09:15:15	51.60	51.70	51.60	+1.75	8	205
09:14:57	51.70	51.80	51.70	+1.85	1	197
09:14:48	51.70	51.80	51.70	+1.85	1	196
09:14:39	51.70	51.80	51.80	+1.95	1	195
09:14:34	51.70	51.80	51.80	+1.95	1	194
09:14:19	51.80	51.90	51.80	+1.95	1	193
09:14:13	51.80	51.90	51.80	+1.95	1	192
09:14:02	51.80	51.90	51.80	+1.95	1	191
09:13:55	51.80	51.90	51.90	+2.05	1	190
09:13:48	51.90	52.00	51.90	+2.05	1	189
09:13:33	51.80	51.90	51.90	+2.05	1	188
09:13:29	51.80	52.00	52.00	+2.15	1	187
09:13:28	51.80	52.00	52.00	+2.15	1	186
09:13:22	51.80	52.00	52.00	+2.15	1	185
09:13:22	51.80	52.00	52.00	+2.15	1	184
09:13:17	51.80	52.00	52.00	+2.15	5	183
09:13:17	51.80	52.00	52.00	+2.15	1	178
09:13:14	52.00	52.30	52.00	+2.15	1	177
09:13:06	51.90	52.00	52.00	+2.15	19	176
09:13:06	51.90	52.00	52.00	+2.15	5	157
09:13:04	51.80	52.00	52.00	+2.15	4	152
09:13:04	51.80	52.00	52.00	+2.15	1	148
09:13:04	51.70	51.90	51.90	+2.05	28	147
09:13:04	51.60	51.80	51.90	+2.05	3	119
09:13:04	51.60	51.80	51.80	+1.95	7	116
09:12:55	51.50	51.80	51.80	+1.95	2	109
09:12:50	51.70	51.80	51.70	+1.85	1	107
09:12:49	51.50	51.80	51.80	+1.95	1	106
09:12:45	51.50	51.70	51.70	+1.85	1	105
09:12:27	51.60	51.70	51.60	+1.75	2	104
09:12:21	51.70	51.80	51.70	+1.85	1	102
09:12:21	51.50	51.70	51.70	+1.85	1	101
09:12:17	51.50	51.70	51.70	+1.85	1	100
09:12:11	51.50	51.70	51.70	+1.85	2	99
09:12:07	51.40	51.70	51.70	+1.85	1	97
09:12:04	51.40	51.70	51.70	+1.85	1	96
09:12:03	51.30	51.50	51.50	+1.65	2	95
09:11:57	51.30	51.40	51.40	+1.55	2	93
09:11:52	51.20	51.40	51.40	+1.55	2	91
09:11:47	51.10	51.30	51.30	+1.45	1	89
09:11:45	51.20	51.40	51.20	+1.35	1	88
09:11:41	51.10	51.30	51.30	+1.45	1	87
09:11:41	51.00	51.20	51.30	+1.45	8	86
09:11:41	51.00	51.20	51.20	+1.35	2	78
09:11:27	51.00	51.20	51.20	+1.35	1	76
09:11:07	51.10	51.20	51.20	+1.35	2	75
09:11:07	50.80	51.00	51.20	+1.35	1	73
09:11:07	50.80	51.00	51.10	+1.25	1	72
09:11:07	50.80	51.00	51.00	+1.15	8	71
09:11:05	50.80	51.00	51.00	+1.15	1	63
09:10:50	50.80	50.90	50.90	+1.05	5	62
09:10:49	50.70	50.80	50.80	+0.95	6	57
09:08:32	50.70	50.80	50.80	+0.95	1	51
09:08:05	50.70	50.80	50.80	+0.95	1	50
09:07:40	50.80	50.90	50.80	+0.95	2	49
09:07:13	50.70	50.80	50.80	+0.95	2	47
09:07:12	50.70	50.80	50.80	+0.95	1	45
09:05:46	50.70	50.80	50.70	+0.85	1	44
09:05:40	50.60	50.70	50.70	+0.85	1	43
09:05:38	50.40	50.60	50.60	+0.75	1	42
09:05:24	50.20	50.40	50.60	+0.75	1	41
09:05:24	50.20	50.40	50.50	+0.65	2	40
09:05:24	50.20	50.40	50.40	+0.55	2	38
09:05:23	50.30	50.40	50.30	+0.45	1	36
09:04:53	50.20	50.30	50.30	+0.45	1	35
09:04:27	50.20	50.30	50.20	+0.35	1	34
09:02:47	50.10	50.30	50.30	+0.45	1	33
09:02:46	50.10	50.30	50.30	+0.45	1	32
09:02:46	50.10	50.30	50.30	+0.45	1	31
09:02:35	50.00	50.20	50.40	+0.55	1	30
09:02:35	50.00	50.20	50.30	+0.45	3	29
09:02:35	50.00	50.20	50.20	+0.35	1	26
09:02:09	50.00	50.20	50.20	+0.35	1	25
09:02:07	50.20	50.30	50.20	+0.35	1	24
09:02:02	50.20	50.30	50.20	+0.35	1	23
09:00:45	50.30	50.40	50.30	+0.45	1	22
09:00:45	50.30	50.40	50.30	+0.45	2	21
09:00:42	50.20	50.30	50.30	+0.45	1	19
09:00:18	--	--	50.30	+0.45	18	18

　

其他人也逛...

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

Apple iPhone 17 Pro Max (256G)

App Store Card $ 2000 - 數位序號

麥當勞豬肉滿福堡好禮即享券

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

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

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

POCO C85 8G/256GB(三入組)

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

【享樂券】統一超商50元虛擬商品卡_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 17 Pro Max (256G)

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

友達擬分割處分能源事業推動公...

【盤前焦點】美伊談判未果投顧...

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

‧中國地方發債第1季年增9.3% 約...
‧【台股盤後】台股35457點震盪收...
‧北美台商協會訪證交所力促美企...

加密貨幣

比特幣BTC	70757.81	-2,298.24	-3.15%
以太幣ETH	2184.31	-101.12	-4.42%
瑞波幣XRP	1.33	-0.03	-1.88%
比特幣現金BCH	425.73	-11.88	-2.72%
萊特幣LTC	52.84	-2.23	-4.05%
卡達幣ADA	0.238090	-0.01	-4.64%
波場幣TRX	0.321976	0.00	0.95%
恆星幣XLM	0.151487	0.00	-1.39%

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。