最新7月勞動基金大失血　勞工分紅降至10.29萬元熱門[公告] 揚智:澄清並說明本公司及子公司接獲法院訴訟起訴狀相關事宜

更新報價

健　鼎 (3044) 電子零組件業上市

503.00 ▲+6.50 +1.31% 11.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.50	2,346	502.00	21	503.00	16	496.50	506.00	494.50	496.50

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	502.00	503.00	503.00	+6.50	4	2346
13:30:00	502.00	503.00	503.00	+6.50	140	2342
13:24:55	503.00	504.00	504.00	+7.50	2	2202
13:24:45	503.00	504.00	503.00	+6.50	1	2200
13:24:37	503.00	504.00	503.00	+6.50	1	2199
13:24:17	503.00	504.00	504.00	+7.50	1	2198
13:24:15	503.00	504.00	504.00	+7.50	2	2197
13:24:02	503.00	504.00	504.00	+7.50	1	2195
13:23:58	503.00	504.00	504.00	+7.50	1	2194
13:23:45	503.00	504.00	503.00	+6.50	2	2193
13:23:44	503.00	504.00	503.00	+6.50	1	2191
13:23:34	503.00	504.00	504.00	+7.50	2	2190
13:23:22	503.00	504.00	503.00	+6.50	1	2188
13:23:21	503.00	504.00	503.00	+6.50	1	2187
13:23:20	503.00	504.00	503.00	+6.50	1	2186
13:23:09	503.00	504.00	503.00	+6.50	1	2185
13:23:08	503.00	504.00	503.00	+6.50	1	2184
13:22:54	503.00	504.00	503.00	+6.50	1	2183
13:22:53	503.00	504.00	504.00	+7.50	2	2182
13:22:50	503.00	504.00	503.00	+6.50	1	2180
13:22:37	503.00	504.00	503.00	+6.50	1	2179
13:22:18	503.00	504.00	503.00	+6.50	1	2178
13:22:13	503.00	504.00	504.00	+7.50	2	2177
13:21:58	503.00	504.00	503.00	+6.50	1	2175
13:21:54	503.00	504.00	504.00	+7.50	1	2174
13:21:49	503.00	504.00	503.00	+6.50	3	2173
13:21:32	503.00	504.00	504.00	+7.50	2	2170
13:21:08	503.00	504.00	503.00	+6.50	2	2168
13:20:51	503.00	504.00	504.00	+7.50	2	2166
13:20:48	503.00	504.00	503.00	+6.50	1	2164
13:20:15	503.00	504.00	503.00	+6.50	1	2163
13:20:11	503.00	504.00	504.00	+7.50	2	2162
13:19:56	503.00	504.00	503.00	+6.50	2	2160
13:19:55	503.00	504.00	503.00	+6.50	1	2158
13:19:54	504.00	505.00	504.00	+7.50	13	2157
13:19:30	504.00	505.00	505.00	+8.50	2	2144
13:19:30	504.00	505.00	505.00	+8.50	1	2142
13:19:29	504.00	505.00	505.00	+8.50	1	2141
13:19:14	504.00	505.00	504.00	+7.50	2	2140
13:18:50	504.00	505.00	505.00	+8.50	1	2138
13:18:49	504.00	505.00	505.00	+8.50	2	2137
13:18:10	504.00	505.00	505.00	+8.50	1	2135
13:18:08	504.00	505.00	505.00	+8.50	2	2134
13:17:39	504.00	505.00	504.00	+7.50	2	2132
13:17:30	504.00	505.00	505.00	+8.50	1	2130
13:17:28	504.00	505.00	505.00	+8.50	2	2129
13:17:11	504.00	505.00	504.00	+7.50	1	2127
13:17:06	504.00	505.00	505.00	+8.50	1	2126
13:16:50	504.00	505.00	505.00	+8.50	1	2125
13:16:47	504.00	505.00	505.00	+8.50	2	2124
13:16:47	504.00	505.00	504.00	+7.50	1	2122
13:16:45	504.00	505.00	505.00	+8.50	1	2121
13:16:10	503.00	504.00	504.00	+7.50	1	2120
13:16:06	503.00	504.00	504.00	+7.50	2	2119
13:15:53	503.00	504.00	503.00	+6.50	2	2117
13:15:52	504.00	505.00	504.00	+7.50	10	2115
13:15:52	504.00	505.00	504.00	+7.50	5	2105
13:15:30	504.00	505.00	505.00	+8.50	1	2100
13:15:26	504.00	505.00	505.00	+8.50	2	2099
13:15:11	504.00	505.00	504.00	+7.50	7	2097
13:14:53	504.00	505.00	505.00	+8.50	1	2090
13:14:53	504.00	505.00	505.00	+8.50	4	2089
13:14:50	504.00	505.00	505.00	+8.50	1	2085
13:14:45	504.00	505.00	505.00	+8.50	2	2084
13:14:42	504.00	505.00	505.00	+8.50	1	2082
13:14:41	504.00	505.00	505.00	+8.50	1	2081
13:14:10	504.00	505.00	505.00	+8.50	1	2080
13:14:04	504.00	505.00	505.00	+8.50	2	2079
13:14:01	504.00	505.00	505.00	+8.50	2	2077
13:13:56	504.00	505.00	505.00	+8.50	1	2075
13:13:45	504.00	505.00	505.00	+8.50	2	2074
13:13:30	504.00	505.00	505.00	+8.50	1	2072
13:13:24	504.00	505.00	505.00	+8.50	2	2071
13:12:50	504.00	505.00	505.00	+8.50	1	2069
13:12:43	504.00	505.00	505.00	+8.50	2	2068
13:12:17	504.00	505.00	505.00	+8.50	1	2066
13:12:10	504.00	505.00	505.00	+8.50	1	2065
13:12:05	504.00	505.00	504.00	+7.50	5	2064
13:12:02	504.00	505.00	505.00	+8.50	2	2059
13:11:40	504.00	505.00	504.00	+7.50	1	2057
13:11:30	504.00	505.00	505.00	+8.50	1	2056
13:11:29	504.00	505.00	505.00	+8.50	1	2055
13:11:23	504.00	505.00	504.00	+7.50	1	2054
13:11:22	504.00	505.00	505.00	+8.50	2	2053
13:10:50	504.00	505.00	504.00	+7.50	1	2051
13:10:50	504.00	505.00	505.00	+8.50	1	2050
13:10:42	504.00	505.00	504.00	+7.50	1	2049
13:10:41	504.00	505.00	505.00	+8.50	2	2048
13:10:18	504.00	505.00	504.00	+7.50	1	2046
13:10:18	504.00	505.00	504.00	+7.50	5	2045
13:10:10	504.00	505.00	505.00	+8.50	1	2040
13:10:07	504.00	505.00	504.00	+7.50	8	2039
13:10:06	504.00	505.00	505.00	+8.50	1	2031
13:10:03	504.00	505.00	505.00	+8.50	1	2030
13:10:00	504.00	505.00	505.00	+8.50	2	2029
13:09:53	504.00	505.00	505.00	+8.50	1	2027
13:09:46	504.00	505.00	505.00	+8.50	1	2026
13:09:44	504.00	505.00	505.00	+8.50	1	2025
13:09:30	504.00	505.00	505.00	+8.50	1	2024
13:09:20	504.00	505.00	505.00	+8.50	2	2023
13:09:06	504.00	505.00	505.00	+8.50	1	2021
13:08:54	504.00	505.00	505.00	+8.50	1	2020
13:08:54	504.00	505.00	505.00	+8.50	1	2019
13:08:50	504.00	505.00	505.00	+8.50	1	2018
13:08:39	504.00	505.00	505.00	+8.50	2	2017
13:08:10	504.00	505.00	505.00	+8.50	1	2015
13:08:07	504.00	505.00	505.00	+8.50	1	2014
13:07:58	504.00	505.00	505.00	+8.50	2	2013
13:07:30	504.00	505.00	505.00	+8.50	1	2011
13:07:29	504.00	505.00	505.00	+8.50	1	2010
13:07:24	504.00	505.00	505.00	+8.50	1	2009
13:07:18	504.00	505.00	505.00	+8.50	1	2008
13:07:17	504.00	505.00	505.00	+8.50	2	2007
13:06:50	504.00	505.00	505.00	+8.50	1	2005
13:06:37	504.00	505.00	505.00	+8.50	2	2004
13:06:11	504.00	505.00	505.00	+8.50	1	2002
13:05:56	504.00	505.00	505.00	+8.50	2	2001
13:05:32	504.00	505.00	505.00	+8.50	1	1999
13:05:15	504.00	505.00	505.00	+8.50	2	1998
13:05:07	504.00	505.00	505.00	+8.50	1	1996
13:05:05	504.00	505.00	505.00	+8.50	1	1995
13:04:59	505.00	506.00	505.00	+8.50	1	1994
13:04:58	504.00	505.00	505.00	+8.50	1	1993
13:04:53	504.00	505.00	505.00	+8.50	1	1992
13:04:53	504.00	505.00	505.00	+8.50	1	1991
13:04:35	504.00	505.00	505.00	+8.50	2	1990
13:04:26	504.00	505.00	505.00	+8.50	1	1988
13:04:14	504.00	505.00	505.00	+8.50	1	1987
13:04:10	505.00	506.00	505.00	+8.50	11	1986
13:04:10	505.00	506.00	505.00	+8.50	1	1975
13:04:08	505.00	506.00	505.00	+8.50	1	1974
13:04:03	505.00	506.00	505.00	+8.50	1	1973
13:03:54	505.00	506.00	506.00	+9.50	2	1972
13:03:35	505.00	506.00	506.00	+9.50	1	1970
13:03:13	505.00	506.00	506.00	+9.50	2	1969
13:03:12	505.00	506.00	506.00	+9.50	1	1967
13:03:12	505.00	506.00	505.00	+8.50	1	1966
13:03:11	505.00	506.00	506.00	+9.50	1	1965
13:02:56	505.00	506.00	506.00	+9.50	1	1964
13:02:50	505.00	506.00	505.00	+8.50	3	1963
13:02:50	504.00	505.00	505.00	+8.50	1	1960
13:02:50	504.00	505.00	505.00	+8.50	5	1959
13:02:50	504.00	505.00	505.00	+8.50	50	1954
13:02:48	504.00	505.00	505.00	+8.50	1	1904
13:02:42	504.00	505.00	505.00	+8.50	1	1903
13:02:33	504.00	505.00	505.00	+8.50	2	1902
13:02:30	504.00	505.00	505.00	+8.50	1	1900
13:02:22	504.00	505.00	504.00	+7.50	1	1899
13:02:20	504.00	505.00	504.00	+7.50	1	1898
13:02:17	504.00	505.00	505.00	+8.50	1	1897
13:02:11	504.00	505.00	505.00	+8.50	1	1896
13:02:00	504.00	505.00	505.00	+8.50	1	1895
13:01:52	504.00	505.00	505.00	+8.50	2	1894
13:01:38	504.00	505.00	505.00	+8.50	1	1892
13:01:11	504.00	505.00	505.00	+8.50	2	1891
13:01:04	504.00	505.00	504.00	+7.50	1	1889
13:00:59	504.00	505.00	505.00	+8.50	1	1888
13:00:45	504.00	505.00	504.00	+7.50	1	1887
13:00:31	504.00	505.00	505.00	+8.50	2	1886
13:00:20	504.00	505.00	505.00	+8.50	1	1884
13:00:17	504.00	505.00	504.00	+7.50	1	1883
13:00:17	504.00	505.00	505.00	+8.50	1	1882
13:00:15	504.00	505.00	504.00	+7.50	1	1881
13:00:11	504.00	505.00	504.00	+7.50	1	1880
13:00:07	504.00	505.00	504.00	+7.50	1	1879
13:00:03	504.00	505.00	504.00	+7.50	1	1878
13:00:02	504.00	505.00	504.00	+7.50	1	1877
13:00:00	504.00	505.00	505.00	+8.50	1	1876
12:59:54	504.00	505.00	504.00	+7.50	1	1875
12:59:50	503.00	504.00	505.00	+8.50	1	1874
12:59:50	503.00	504.00	504.00	+7.50	1	1873
12:59:48	504.00	505.00	504.00	+7.50	1	1872
12:59:48	504.00	505.00	504.00	+7.50	1	1871
12:59:43	504.00	505.00	504.00	+7.50	1	1870
12:59:41	503.00	504.00	504.00	+7.50	1	1869
12:59:41	503.00	505.00	505.00	+8.50	1	1868
12:59:09	503.00	505.00	505.00	+8.50	2	1867
12:59:02	504.00	505.00	504.00	+7.50	1	1865
12:59:02	503.00	505.00	505.00	+8.50	1	1864
12:58:52	504.00	505.00	504.00	+7.50	1	1863
12:58:52	504.00	505.00	504.00	+7.50	7	1862
12:58:44	504.00	505.00	504.00	+7.50	1	1855
12:58:30	504.00	505.00	504.00	+7.50	1	1854
12:58:28	504.00	505.00	505.00	+8.50	2	1853
12:58:23	504.00	505.00	505.00	+8.50	1	1851
12:58:03	504.00	505.00	505.00	+8.50	1	1850
12:57:53	504.00	505.00	505.00	+8.50	1	1849
12:57:51	504.00	505.00	504.00	+7.50	1	1848
12:57:48	504.00	505.00	505.00	+8.50	2	1847
12:57:44	504.00	505.00	505.00	+8.50	1	1845
12:57:32	504.00	505.00	504.00	+7.50	1	1844
12:57:15	504.00	505.00	504.00	+7.50	1	1843
12:57:12	504.00	505.00	505.00	+8.50	1	1842
12:57:07	504.00	505.00	505.00	+8.50	2	1841
12:57:05	504.00	505.00	505.00	+8.50	1	1839
12:56:37	504.00	505.00	504.00	+7.50	1	1838
12:56:33	504.00	505.00	504.00	+7.50	1	1837
12:56:26	504.00	505.00	505.00	+8.50	2	1836
12:56:26	504.00	505.00	505.00	+8.50	1	1834
12:56:06	504.00	505.00	504.00	+7.50	1	1833
12:55:47	504.00	505.00	505.00	+8.50	1	1832
12:55:46	504.00	505.00	505.00	+8.50	2	1831
12:55:28	503.00	504.00	504.00	+7.50	1	1829
12:55:08	503.00	504.00	504.00	+7.50	1	1828
12:55:05	503.00	504.00	504.00	+7.50	2	1827
12:54:29	503.00	504.00	504.00	+7.50	1	1825
12:54:24	503.00	504.00	504.00	+7.50	2	1824
12:54:24	503.00	504.00	504.00	+7.50	1	1822
12:54:13	503.00	504.00	503.00	+6.50	5	1821
12:54:12	503.00	504.00	504.00	+7.50	2	1816
12:54:12	503.00	504.00	504.00	+7.50	25	1814
12:53:51	503.00	504.00	503.00	+6.50	1	1789
12:53:50	503.00	504.00	504.00	+7.50	1	1788
12:53:44	503.00	504.00	504.00	+7.50	2	1787
12:53:11	503.00	504.00	504.00	+7.50	1	1785
12:53:08	503.00	504.00	503.00	+6.50	1	1784
12:53:06	503.00	504.00	504.00	+7.50	1	1783
12:53:03	503.00	504.00	504.00	+7.50	2	1782
12:52:32	503.00	504.00	504.00	+7.50	1	1780
12:52:22	503.00	504.00	503.00	+6.50	1	1779
12:52:22	503.00	504.00	504.00	+7.50	2	1778
12:52:01	503.00	504.00	504.00	+7.50	1	1776
12:51:42	503.00	504.00	504.00	+7.50	2	1775
12:51:01	503.00	504.00	504.00	+7.50	2	1773
12:50:54	503.00	504.00	503.00	+6.50	2	1771
12:50:41	503.00	504.00	504.00	+7.50	1	1769
12:50:39	503.00	504.00	504.00	+7.50	2	1768
12:50:20	503.00	504.00	504.00	+7.50	2	1766
12:49:58	503.00	504.00	504.00	+7.50	1	1764
12:49:40	503.00	504.00	504.00	+7.50	2	1763
12:48:59	503.00	504.00	504.00	+7.50	2	1761
12:48:19	503.00	504.00	503.00	+6.50	1	1759
12:48:18	503.00	504.00	504.00	+7.50	2	1758
12:48:17	503.00	504.00	504.00	+7.50	1	1756
12:48:05	503.00	504.00	503.00	+6.50	4	1755
12:47:38	503.00	504.00	503.00	+6.50	1	1751
12:47:37	503.00	504.00	504.00	+7.50	2	1750
12:46:57	503.00	504.00	504.00	+7.50	2	1748
12:46:46	503.00	504.00	503.00	+6.50	1	1746
12:46:42	502.00	504.00	504.00	+7.50	1	1745
12:46:42	502.00	503.00	503.00	+6.50	1	1744
12:46:16	502.00	504.00	504.00	+7.50	2	1743
12:45:56	502.00	504.00	502.00	+5.50	1	1741
12:45:52	502.00	504.00	504.00	+7.50	1	1740
12:45:35	502.00	503.00	503.00	+6.50	2	1739
12:45:01	502.00	504.00	502.00	+5.50	1	1737
12:44:55	502.00	504.00	504.00	+7.50	2	1736
12:44:55	503.00	504.00	503.00	+6.50	1	1734
12:44:16	503.00	504.00	503.00	+6.50	1	1733
12:44:16	503.00	504.00	503.00	+6.50	8	1732
12:44:14	503.00	504.00	503.00	+6.50	1	1724
12:44:14	503.00	504.00	504.00	+7.50	2	1723
12:43:50	503.00	504.00	503.00	+6.50	3	1721
12:43:33	503.00	504.00	504.00	+7.50	2	1718
12:43:29	503.00	504.00	504.00	+7.50	1	1716
12:42:53	503.00	504.00	504.00	+7.50	2	1715
12:42:12	503.00	504.00	504.00	+7.50	2	1713
12:42:07	503.00	504.00	503.00	+6.50	1	1711
12:42:03	503.00	504.00	504.00	+7.50	1	1710
12:41:31	502.00	504.00	504.00	+7.50	2	1709
12:41:05	502.00	503.00	503.00	+6.50	1	1707
12:40:51	502.00	504.00	504.00	+7.50	2	1706
12:40:24	502.00	503.00	503.00	+6.50	1	1704
12:40:20	502.00	503.00	503.00	+6.50	1	1703
12:40:10	502.00	504.00	504.00	+7.50	2	1702
12:40:09	502.00	503.00	503.00	+6.50	4	1700
12:39:29	502.00	503.00	503.00	+6.50	2	1696
12:39:14	502.00	503.00	503.00	+6.50	1	1694
12:38:49	502.00	504.00	502.00	+5.50	1	1693
12:38:48	502.00	504.00	504.00	+7.50	2	1692
12:38:41	502.00	504.00	504.00	+7.50	1	1690
12:38:12	502.00	504.00	502.00	+5.50	6	1689
12:38:08	502.00	503.00	503.00	+6.50	2	1683
12:37:27	502.00	503.00	503.00	+6.50	2	1681
12:36:46	502.00	504.00	504.00	+7.50	2	1679
12:36:17	502.00	504.00	504.00	+7.50	1	1677
12:36:06	502.00	504.00	504.00	+7.50	2	1676
12:35:25	502.00	504.00	504.00	+7.50	2	1674
12:35:12	502.00	504.00	504.00	+7.50	1	1672
12:34:44	502.00	504.00	504.00	+7.50	2	1671
12:34:37	503.00	504.00	503.00	+6.50	1	1669
12:34:34	503.00	504.00	503.00	+6.50	1	1668
12:34:33	503.00	504.00	503.00	+6.50	1	1667
12:34:04	503.00	504.00	504.00	+7.50	2	1666
12:33:55	503.00	504.00	504.00	+7.50	1	1664
12:33:54	502.00	503.00	503.00	+6.50	25	1663
12:33:54	502.00	503.00	503.00	+6.50	1	1638
12:33:23	502.00	503.00	503.00	+6.50	2	1637
12:33:21	502.00	503.00	502.00	+5.50	1	1635
12:33:12	502.00	503.00	502.00	+5.50	1	1634
12:32:55	502.00	503.00	502.00	+5.50	3	1633
12:32:55	501.00	502.00	502.00	+5.50	1	1630
12:32:55	501.00	502.00	502.00	+5.50	22	1629
12:32:47	501.00	502.00	501.00	+4.50	2	1607
12:32:42	501.00	502.00	502.00	+5.50	2	1605
12:32:02	501.00	502.00	502.00	+5.50	2	1603
12:31:29	501.00	502.00	502.00	+5.50	1	1601
12:31:21	501.00	502.00	502.00	+5.50	2	1600
12:30:40	501.00	502.00	502.00	+5.50	2	1598
12:30:00	500.00	502.00	502.00	+5.50	1	1596
12:29:59	501.00	502.00	502.00	+5.50	1	1595
12:29:04	501.00	502.00	502.00	+5.50	1	1594
12:28:51	501.00	502.00	502.00	+5.50	3	1593
12:28:45	501.00	502.00	501.00	+4.50	1	1590
12:28:44	501.00	502.00	501.00	+4.50	1	1589
12:28:25	501.00	502.00	501.00	+4.50	1	1588
12:27:50	501.00	502.00	501.00	+4.50	1	1587
12:27:27	501.00	502.00	501.00	+4.50	2	1586
12:26:40	500.00	502.00	502.00	+5.50	1	1584
12:24:26	500.00	502.00	502.00	+5.50	1	1583
12:24:16	500.00	501.00	501.00	+4.50	1	1582
12:22:52	500.00	501.00	500.00	+3.50	2	1581
12:22:52	500.00	501.00	501.00	+4.50	15	1579
12:22:28	500.00	501.00	501.00	+4.50	1	1564
12:21:53	500.00	501.00	500.00	+3.50	1	1563
12:21:53	500.00	501.00	501.00	+4.50	1	1562
12:20:56	500.00	501.00	500.00	+3.50	1	1561
12:20:53	500.00	501.00	500.00	+3.50	10	1560
12:19:29	500.00	501.00	501.00	+4.50	1	1550
12:19:09	500.00	501.00	500.00	+3.50	1	1549
12:17:08	500.00	501.00	500.00	+3.50	1	1548
12:17:05	500.00	501.00	501.00	+4.50	1	1547
12:16:58	500.00	501.00	501.00	+4.50	1	1546
12:15:35	500.00	501.00	500.00	+3.50	1	1545
12:15:33	500.00	501.00	500.00	+3.50	1	1544
12:15:11	500.00	501.00	500.00	+3.50	1	1543
12:15:01	500.00	501.00	500.00	+3.50	1	1542
12:14:41	500.00	502.00	502.00	+5.50	1	1541
12:14:28	501.00	502.00	501.00	+4.50	1	1540
12:14:17	501.00	502.00	501.00	+4.50	1	1539
12:14:15	501.00	502.00	501.00	+4.50	1	1538
12:14:02	501.00	502.00	501.00	+4.50	1	1537
12:14:00	501.00	502.00	501.00	+4.50	2	1536
12:13:32	501.00	502.00	501.00	+4.50	2	1534
12:13:20	501.00	502.00	501.00	+4.50	1	1532
12:13:00	501.00	502.00	501.00	+4.50	1	1531
12:12:59	501.00	502.00	501.00	+4.50	3	1530
12:12:27	501.00	502.00	502.00	+5.50	1	1527
12:12:18	501.00	502.00	502.00	+5.50	1	1526
12:09:53	501.00	502.00	502.00	+5.50	1	1525
12:08:42	501.00	502.00	502.00	+5.50	1	1524
12:07:30	501.00	502.00	502.00	+5.50	1	1523
12:05:05	501.00	502.00	502.00	+5.50	1	1522
12:03:53	501.00	502.00	501.00	+4.50	1	1521
12:03:29	501.00	502.00	501.00	+4.50	2	1520
12:03:17	501.00	502.00	502.00	+5.50	1	1518
12:02:40	501.00	502.00	502.00	+5.50	1	1517
12:02:08	501.00	502.00	502.00	+5.50	1	1516
12:00:16	500.00	502.00	502.00	+5.50	1	1515
12:00:00	500.00	502.00	500.00	+3.50	1	1514
11:59:13	500.00	502.00	500.00	+3.50	1	1513
11:59:13	501.00	502.00	501.00	+4.50	1	1512
11:59:13	501.00	502.00	501.00	+4.50	4	1511
11:57:56	501.00	502.00	501.00	+4.50	1	1507
11:57:53	501.00	502.00	502.00	+5.50	1	1506
11:57:49	501.00	502.00	501.00	+4.50	1	1505
11:57:30	501.00	502.00	501.00	+4.50	1	1504
11:57:05	501.00	502.00	501.00	+4.50	1	1503
11:57:05	501.00	502.00	502.00	+5.50	1	1502
11:55:29	501.00	502.00	502.00	+5.50	1	1501
11:55:23	501.00	502.00	502.00	+5.50	1	1500
11:55:04	501.00	502.00	501.00	+4.50	1	1499
11:53:39	501.00	502.00	502.00	+5.50	1	1498
11:53:04	501.00	502.00	502.00	+5.50	1	1497
11:52:51	501.00	502.00	502.00	+5.50	1	1496
11:50:40	501.00	502.00	502.00	+5.50	1	1495
11:50:00	501.00	502.00	502.00	+5.50	1	1494
11:49:06	501.00	502.00	501.00	+4.50	1	1493
11:49:04	501.00	502.00	501.00	+4.50	1	1492
11:48:16	501.00	502.00	502.00	+5.50	1	1491
11:47:47	501.00	502.00	501.00	+4.50	1	1490
11:46:50	501.00	502.00	501.00	+4.50	3	1489
11:45:54	501.00	502.00	502.00	+5.50	1	1486
11:43:28	501.00	502.00	502.00	+5.50	1	1485
11:41:05	501.00	502.00	502.00	+5.50	1	1484
11:40:41	501.00	502.00	501.00	+4.50	1	1483
11:40:39	501.00	502.00	501.00	+4.50	1	1482
11:40:32	501.00	502.00	501.00	+4.50	1	1481
11:40:17	501.00	502.00	501.00	+4.50	1	1480
11:40:16	501.00	502.00	502.00	+5.50	1	1479
11:40:03	501.00	502.00	501.00	+4.50	1	1478
11:39:25	501.00	502.00	502.00	+5.50	1	1477
11:38:41	501.00	502.00	502.00	+5.50	1	1476
11:37:44	500.00	502.00	502.00	+5.50	1	1475
11:36:28	500.00	502.00	502.00	+5.50	1	1474
11:36:16	500.00	502.00	502.00	+5.50	1	1473
11:33:53	500.00	502.00	502.00	+5.50	1	1472
11:32:48	500.00	501.00	501.00	+4.50	1	1471
11:32:01	501.00	502.00	501.00	+4.50	1	1470
11:31:29	500.00	501.00	501.00	+4.50	1	1469
11:31:11	500.00	501.00	501.00	+4.50	1	1468
11:30:41	500.00	501.00	501.00	+4.50	1	1467
11:29:06	500.00	501.00	501.00	+4.50	1	1466
11:27:12	500.00	501.00	501.00	+4.50	1	1465
11:26:41	500.00	501.00	501.00	+4.50	1	1464
11:24:17	500.00	501.00	501.00	+4.50	1	1463
11:22:36	501.00	502.00	501.00	+4.50	1	1462
11:22:15	501.00	502.00	501.00	+4.50	1	1461
11:21:52	501.00	502.00	502.00	+5.50	1	1460
11:20:08	500.00	502.00	502.00	+5.50	1	1459
11:19:59	501.00	502.00	501.00	+4.50	1	1458
11:19:59	501.00	502.00	501.00	+4.50	1	1457
11:19:59	501.00	502.00	501.00	+4.50	4	1456
11:19:39	501.00	502.00	502.00	+5.50	1	1452
11:19:28	501.00	502.00	502.00	+5.50	1	1451
11:19:26	501.00	502.00	501.00	+4.50	1	1450
11:19:26	501.00	502.00	501.00	+4.50	9	1449
11:19:03	501.00	502.00	501.00	+4.50	1	1440
11:18:54	501.00	502.00	501.00	+4.50	1	1439
11:18:51	501.00	502.00	502.00	+5.50	1	1438
11:18:50	501.00	502.00	502.00	+5.50	1	1437
11:17:04	501.00	502.00	502.00	+5.50	1	1436
11:15:47	501.00	502.00	501.00	+4.50	1	1435
11:15:25	501.00	502.00	502.00	+5.50	1	1434
11:14:40	501.00	502.00	502.00	+5.50	1	1433
11:14:15	501.00	502.00	502.00	+5.50	1	1432
11:12:16	501.00	502.00	502.00	+5.50	1	1431
11:12:01	501.00	502.00	502.00	+5.50	1	1430
11:09:53	501.00	502.00	502.00	+5.50	1	1429
11:07:52	501.00	502.00	502.00	+5.50	1	1428
11:07:28	501.00	502.00	502.00	+5.50	1	1427
11:05:05	501.00	502.00	502.00	+5.50	1	1426
11:04:55	501.00	502.00	501.00	+4.50	1	1425
11:04:33	501.00	502.00	501.00	+4.50	1	1424
11:04:25	501.00	502.00	502.00	+5.50	1	1423
11:02:41	501.00	502.00	502.00	+5.50	1	1422
11:01:50	501.00	502.00	501.00	+4.50	1	1421
11:01:47	501.00	502.00	502.00	+5.50	1	1420
11:01:46	501.00	502.00	501.00	+4.50	1	1419
11:01:46	501.00	502.00	501.00	+4.50	1	1418
11:00:20	501.00	502.00	501.00	+4.50	1	1417
11:00:17	501.00	502.00	502.00	+5.50	1	1416
11:00:13	501.00	502.00	502.00	+5.50	1	1415
10:59:41	501.00	502.00	501.00	+4.50	1	1414
10:59:41	501.00	502.00	502.00	+5.50	1	1413
10:59:37	501.00	502.00	502.00	+5.50	1	1412
10:58:23	501.00	502.00	502.00	+5.50	1	1411
10:58:20	501.00	502.00	501.00	+4.50	1	1410
10:58:02	501.00	502.00	501.00	+4.50	2	1409
10:58:01	500.00	501.00	501.00	+4.50	1	1407
10:58:00	500.00	501.00	501.00	+4.50	2	1406
10:58:00	500.00	501.00	501.00	+4.50	2	1404
10:58:00	500.00	501.00	501.00	+4.50	1	1402
10:57:52	500.00	501.00	501.00	+4.50	1	1401
10:56:39	500.00	501.00	501.00	+4.50	1	1400
10:55:28	500.00	501.00	501.00	+4.50	1	1399
10:55:19	500.00	501.00	500.00	+3.50	1	1398
10:55:19	500.00	501.00	500.00	+3.50	1	1397
10:55:18	500.00	501.00	500.00	+3.50	1	1396
10:54:15	500.00	501.00	501.00	+4.50	1	1395
10:53:05	500.00	501.00	501.00	+4.50	1	1394
10:52:44	500.00	501.00	501.00	+4.50	1	1393
10:50:40	500.00	501.00	501.00	+4.50	1	1392
10:50:11	500.00	501.00	500.00	+3.50	2	1391
10:48:17	500.00	501.00	501.00	+4.50	1	1389
10:46:00	500.00	501.00	500.00	+3.50	1	1388
10:45:53	500.00	501.00	500.00	+3.50	1	1387
10:45:53	500.00	501.00	501.00	+4.50	1	1386
10:45:14	500.00	501.00	500.00	+3.50	1	1385
10:45:14	500.00	501.00	501.00	+4.50	1	1384
10:45:04	500.00	501.00	500.00	+3.50	1	1383
10:44:06	500.00	501.00	500.00	+3.50	1	1382
10:43:29	500.00	501.00	501.00	+4.50	1	1381
10:42:41	500.00	501.00	500.00	+3.50	1	1380
10:41:51	500.00	501.00	500.00	+3.50	1	1379
10:41:37	500.00	501.00	501.00	+4.50	1	1378
10:41:05	500.00	501.00	501.00	+4.50	1	1377
10:40:56	499.50	501.00	499.50	+3.00	4	1376
10:40:55	499.50	500.00	500.00	+3.50	30	1372
10:40:50	499.50	500.00	499.50	+3.00	2	1342
10:40:49	499.50	500.00	499.50	+3.00	9	1340
10:40:46	499.50	500.00	499.50	+3.00	1	1331
10:40:45	499.50	500.00	499.50	+3.00	11	1330
10:40:43	500.00	501.00	500.00	+3.50	27	1319
10:40:43	500.00	501.00	500.00	+3.50	2	1292
10:40:43	500.00	501.00	500.00	+3.50	18	1290
10:40:43	500.00	501.00	500.00	+3.50	5	1272
10:40:43	500.00	501.00	500.00	+3.50	2	1267
10:40:43	500.00	501.00	500.00	+3.50	2	1265
10:40:43	500.00	501.00	500.00	+3.50	1	1263
10:40:43	500.00	501.00	500.00	+3.50	1	1262
10:40:43	500.00	501.00	500.00	+3.50	70	1261
10:40:43	500.00	501.00	500.00	+3.50	5	1191
10:40:33	500.00	501.00	500.00	+3.50	1	1186
10:40:32	500.00	501.00	500.00	+3.50	1	1185
10:40:24	500.00	501.00	500.00	+3.50	1	1184
10:40:06	500.00	501.00	500.00	+3.50	1	1183
10:38:41	500.00	501.00	500.00	+3.50	1	1182
10:38:41	500.00	501.00	501.00	+4.50	1	1181
10:38:25	500.00	501.00	500.00	+3.50	2	1180
10:37:39	500.00	501.00	500.00	+3.50	1	1178
10:36:29	500.00	501.00	501.00	+4.50	1	1177
10:36:17	500.00	501.00	501.00	+4.50	1	1176
10:33:53	500.00	502.00	502.00	+5.50	1	1175
10:32:44	500.00	502.00	500.00	+3.50	1	1174
10:31:52	500.00	502.00	500.00	+3.50	1	1173
10:31:35	501.00	502.00	501.00	+4.50	2	1172
10:31:28	501.00	502.00	502.00	+5.50	1	1170
10:30:15	500.00	501.00	501.00	+4.50	1	1169
10:29:05	500.00	501.00	501.00	+4.50	1	1168
10:29:00	500.00	501.00	501.00	+4.50	1	1167
10:28:05	500.00	502.00	500.00	+3.50	1	1166
10:27:46	500.00	502.00	500.00	+3.50	1	1165
10:27:46	500.00	501.00	501.00	+4.50	1	1164
10:27:19	501.00	502.00	501.00	+4.50	1	1163
10:27:18	501.00	502.00	501.00	+4.50	3	1162
10:27:17	502.00	503.00	502.00	+5.50	4	1159
10:27:17	502.00	503.00	502.00	+5.50	1	1155
10:27:17	503.00	504.00	503.00	+6.50	42	1154
10:27:17	503.00	504.00	503.00	+6.50	2	1112
10:27:17	503.00	504.00	503.00	+6.50	19	1110
10:27:17	503.00	504.00	503.00	+6.50	40	1091
10:26:54	503.00	504.00	504.00	+7.50	1	1051
10:26:40	503.00	504.00	504.00	+7.50	1	1050
10:25:55	503.00	504.00	503.00	+6.50	1	1049
10:24:52	503.00	504.00	503.00	+6.50	2	1048
10:24:49	503.00	504.00	504.00	+7.50	1	1046
10:24:26	503.00	504.00	504.00	+7.50	1	1045
10:24:17	503.00	504.00	504.00	+7.50	1	1044
10:24:13	503.00	504.00	504.00	+7.50	1	1043
10:23:43	502.00	503.00	503.00	+6.50	12	1042
10:21:52	502.00	503.00	503.00	+6.50	1	1030
10:20:07	502.00	504.00	502.00	+5.50	1	1029
10:20:07	502.00	503.00	503.00	+6.50	12	1028
10:19:28	502.00	503.00	503.00	+6.50	1	1016
10:19:20	502.00	503.00	502.00	+5.50	1	1015
10:19:16	502.00	503.00	502.00	+5.50	1	1014
10:19:09	502.00	503.00	503.00	+6.50	1	1013
10:19:09	502.00	503.00	502.00	+5.50	1	1012
10:18:50	502.00	503.00	502.00	+5.50	1	1011
10:18:49	502.00	503.00	503.00	+6.50	1	1010
10:18:12	502.00	503.00	503.00	+6.50	1	1009
10:17:59	502.00	503.00	503.00	+6.50	1	1008
10:17:17	502.00	503.00	502.00	+5.50	1	1007
10:17:05	502.00	503.00	503.00	+6.50	1	1006
10:16:31	502.00	503.00	503.00	+6.50	1	1005
10:16:22	502.00	503.00	502.00	+5.50	1	1004
10:15:56	502.00	503.00	502.00	+5.50	1	1003
10:15:14	502.00	503.00	502.00	+5.50	2	1002
10:14:41	502.00	503.00	503.00	+6.50	1	1000
10:13:21	502.00	503.00	502.00	+5.50	3	999
10:12:19	502.00	503.00	502.00	+5.50	1	996
10:12:16	502.00	503.00	503.00	+6.50	1	995
10:10:55	502.00	503.00	502.00	+5.50	1	994
10:10:54	502.00	503.00	502.00	+5.50	1	993
10:09:52	502.00	503.00	503.00	+6.50	1	992
10:08:49	502.00	503.00	503.00	+6.50	1	991
10:07:58	502.00	503.00	502.00	+5.50	3	990
10:07:41	502.00	503.00	502.00	+5.50	1	987
10:07:28	502.00	503.00	503.00	+6.50	1	986
10:06:55	502.00	503.00	502.00	+5.50	1	985
10:06:16	502.00	503.00	502.00	+5.50	1	984
10:06:16	501.00	502.00	502.00	+5.50	12	983
10:06:12	501.00	502.00	502.00	+5.50	1	971
10:06:08	500.00	501.00	501.00	+4.50	6	970
10:05:04	500.00	501.00	501.00	+4.50	1	964
10:04:15	500.00	501.00	500.00	+3.50	1	963
10:04:06	500.00	501.00	501.00	+4.50	2	962
10:04:06	500.00	501.00	501.00	+4.50	1	960
10:03:00	500.00	501.00	501.00	+4.50	1	959
10:02:40	500.00	501.00	501.00	+4.50	1	958
10:02:06	501.00	502.00	501.00	+4.50	4	957
10:01:50	501.00	502.00	501.00	+4.50	1	953
10:00:53	501.00	502.00	502.00	+5.50	1	952
10:00:17	501.00	502.00	502.00	+5.50	1	951
10:00:07	500.00	501.00	501.00	+4.50	1	950
10:00:04	500.00	501.00	501.00	+4.50	1	949
09:59:28	500.00	501.00	501.00	+4.50	1	948
09:59:28	500.00	501.00	500.00	+3.50	1	947
09:59:28	500.00	501.00	500.00	+3.50	10	946
09:59:00	500.00	502.00	500.00	+3.50	1	936
09:58:46	501.00	502.00	501.00	+4.50	1	935
09:58:46	500.00	501.00	501.00	+4.50	2	934
09:58:46	500.00	501.00	501.00	+4.50	6	932
09:58:41	500.00	501.00	500.00	+3.50	1	926
09:58:27	500.00	501.00	500.00	+3.50	1	925
09:58:13	500.00	501.00	500.00	+3.50	1	924
09:58:12	501.00	502.00	501.00	+4.50	2	923
09:58:12	501.00	502.00	501.00	+4.50	7	921
09:58:12	501.00	502.00	501.00	+4.50	1	914
09:57:53	501.00	502.00	502.00	+5.50	1	913
09:56:01	501.00	502.00	502.00	+5.50	1	912
09:55:29	501.00	502.00	502.00	+5.50	1	911
09:54:41	502.00	503.00	502.00	+5.50	1	910
09:54:41	502.00	503.00	502.00	+5.50	3	909
09:53:05	502.00	503.00	503.00	+6.50	1	906
09:53:04	502.00	503.00	502.00	+5.50	1	905
09:53:03	502.00	503.00	502.00	+5.50	1	904
09:52:26	502.00	503.00	502.00	+5.50	1	903
09:52:12	502.00	503.00	502.00	+5.50	2	902
09:51:17	502.00	504.00	502.00	+5.50	1	900
09:51:15	502.00	504.00	502.00	+5.50	2	899
09:51:14	503.00	504.00	501.00	+4.50	2	897
09:51:14	503.00	504.00	502.00	+5.50	14	895
09:51:14	503.00	504.00	503.00	+6.50	1	881
09:50:41	502.00	504.00	504.00	+7.50	1	880
09:50:34	502.00	503.00	503.00	+6.50	1	879
09:50:34	503.00	504.00	503.00	+6.50	3	878
09:49:09	503.00	504.00	503.00	+6.50	1	875
09:48:35	502.00	503.00	503.00	+6.50	1	874
09:48:33	502.00	503.00	503.00	+6.50	1	873
09:48:17	502.00	503.00	503.00	+6.50	1	872
09:47:52	502.00	503.00	503.00	+6.50	1	871
09:47:42	501.00	502.00	502.00	+5.50	1	870
09:46:49	501.00	502.00	501.00	+4.50	1	869
09:46:49	501.00	502.00	502.00	+5.50	1	868
09:46:49	501.00	502.00	501.00	+4.50	5	867
09:46:37	501.00	502.00	501.00	+4.50	1	862
09:46:15	502.00	503.00	502.00	+5.50	5	861
09:45:52	502.00	503.00	502.00	+5.50	1	856
09:45:52	502.00	503.00	503.00	+6.50	1	855
09:45:51	502.00	503.00	503.00	+6.50	2	854
09:45:37	503.00	504.00	503.00	+6.50	4	852
09:43:54	503.00	504.00	504.00	+7.50	1	848
09:43:48	503.00	504.00	504.00	+7.50	1	847
09:43:46	503.00	504.00	504.00	+7.50	1	846
09:43:29	503.00	504.00	504.00	+7.50	1	845
09:42:17	503.00	504.00	503.00	+6.50	1	844
09:41:10	503.00	504.00	503.00	+6.50	1	843
09:41:06	503.00	504.00	503.00	+6.50	1	842
09:41:04	503.00	504.00	504.00	+7.50	1	841
09:40:35	503.00	504.00	504.00	+7.50	1	840
09:39:44	503.00	504.00	504.00	+7.50	1	839
09:39:17	503.00	505.00	503.00	+6.50	1	838
09:39:16	503.00	505.00	503.00	+6.50	10	837
09:39:01	503.00	505.00	505.00	+8.50	1	827
09:38:58	504.00	505.00	504.00	+7.50	1	826
09:38:52	504.00	505.00	504.00	+7.50	1	825
09:38:47	503.00	504.00	504.00	+7.50	1	824
09:38:41	503.00	504.00	504.00	+7.50	1	823
09:38:36	503.00	504.00	503.00	+6.50	1	822
09:38:36	503.00	504.00	503.00	+6.50	6	821
09:37:35	503.00	505.00	503.00	+6.50	1	815
09:37:30	504.00	505.00	504.00	+7.50	1	814
09:37:04	504.00	505.00	504.00	+7.50	1	813
09:36:46	504.00	505.00	504.00	+7.50	1	812
09:36:27	504.00	505.00	504.00	+7.50	1	811
09:36:18	504.00	505.00	503.00	+6.50	3	810
09:36:18	504.00	505.00	504.00	+7.50	1	807
09:36:18	504.00	505.00	505.00	+8.50	1	806
09:36:18	504.00	505.00	504.00	+7.50	1	805
09:36:18	503.00	504.00	504.00	+7.50	1	804
09:36:18	503.00	504.00	504.00	+7.50	3	803
09:36:18	503.00	504.00	504.00	+7.50	3	800
09:36:18	503.00	504.00	504.00	+7.50	3	797
09:36:16	503.00	504.00	504.00	+7.50	1	794
09:36:12	503.00	504.00	503.00	+6.50	1	793
09:36:10	503.00	504.00	503.00	+6.50	1	792
09:35:37	503.00	504.00	503.00	+6.50	1	791
09:35:18	503.00	504.00	503.00	+6.50	1	790
09:34:46	503.00	504.00	503.00	+6.50	1	789
09:34:45	503.00	504.00	503.00	+6.50	1	788
09:34:33	503.00	504.00	503.00	+6.50	2	787
09:34:09	503.00	504.00	503.00	+6.50	1	785
09:33:55	503.00	504.00	503.00	+6.50	1	784
09:33:52	503.00	504.00	504.00	+7.50	1	783
09:33:46	503.00	504.00	503.00	+6.50	1	782
09:33:08	503.00	504.00	503.00	+6.50	1	781
09:33:04	503.00	504.00	503.00	+6.50	2	780
09:32:06	503.00	504.00	504.00	+7.50	1	778
09:31:46	503.00	504.00	504.00	+7.50	2	777
09:31:40	503.00	504.00	503.00	+6.50	1	775
09:31:28	503.00	504.00	504.00	+7.50	1	774
09:31:08	503.00	504.00	504.00	+7.50	1	773
09:31:03	503.00	504.00	504.00	+7.50	1	772
09:30:33	504.00	505.00	504.00	+7.50	3	771
09:30:33	505.00	506.00	505.00	+8.50	6	768
09:30:22	505.00	506.00	505.00	+8.50	1	762
09:30:08	505.00	506.00	505.00	+8.50	1	761
09:29:59	505.00	506.00	505.00	+8.50	1	760
09:29:44	506.00	507.00	506.00	+9.50	1	759
09:29:44	506.00	507.00	506.00	+9.50	1	758
09:29:44	506.00	507.00	506.00	+9.50	3	757
09:29:42	506.00	507.00	506.00	+9.50	1	754
09:29:32	506.00	507.00	506.00	+9.50	1	753
09:29:31	506.00	507.00	506.00	+9.50	2	752
09:29:29	506.00	507.00	506.00	+9.50	1	750
09:29:28	506.00	507.00	506.00	+9.50	1	749
09:29:26	506.00	507.00	506.00	+9.50	1	748
09:29:20	506.00	507.00	506.00	+9.50	1	747
09:29:15	506.00	507.00	506.00	+9.50	1	746
09:29:06	506.00	507.00	506.00	+9.50	2	745
09:29:04	505.00	506.00	506.00	+9.50	22	743
09:29:04	505.00	506.00	506.00	+9.50	1	721
09:29:01	505.00	506.00	505.00	+8.50	3	720
09:29:00	504.00	505.00	505.00	+8.50	29	717
09:28:55	504.00	505.00	504.00	+7.50	1	688
09:28:35	503.00	504.00	504.00	+7.50	1	687
09:27:58	504.00	505.00	504.00	+7.50	1	686
09:27:58	504.00	505.00	504.00	+7.50	1	685
09:27:55	503.00	504.00	504.00	+7.50	3	684
09:27:46	503.00	504.00	504.00	+7.50	1	681
09:27:19	503.00	504.00	504.00	+7.50	1	680
09:27:13	504.00	505.00	504.00	+7.50	1	679
09:27:13	504.00	505.00	504.00	+7.50	1	678
09:27:13	504.00	505.00	504.00	+7.50	1	677
09:27:11	503.00	504.00	504.00	+7.50	4	676
09:27:11	503.00	504.00	504.00	+7.50	2	672
09:26:41	504.00	505.00	504.00	+7.50	2	670
09:26:28	504.00	505.00	504.00	+7.50	2	668
09:26:21	504.00	505.00	504.00	+7.50	1	666
09:26:21	504.00	505.00	504.00	+7.50	2	665
09:26:10	504.00	505.00	504.00	+7.50	1	663
09:26:00	504.00	505.00	504.00	+7.50	1	662
09:25:51	504.00	505.00	504.00	+7.50	1	661
09:25:42	504.00	505.00	504.00	+7.50	1	660
09:25:38	504.00	505.00	504.00	+7.50	1	659
09:25:34	504.00	505.00	504.00	+7.50	1	658
09:25:21	504.00	505.00	504.00	+7.50	1	657
09:25:20	504.00	505.00	504.00	+7.50	1	656
09:25:14	504.00	505.00	505.00	+8.50	1	655
09:25:12	504.00	505.00	504.00	+7.50	1	654
09:24:53	503.00	504.00	504.00	+7.50	1	653
09:24:37	503.00	505.00	503.00	+6.50	1	652
09:24:34	504.00	505.00	503.00	+6.50	1	651
09:24:34	504.00	505.00	504.00	+7.50	1	650
09:24:34	503.00	504.00	504.00	+7.50	1	649
09:24:34	503.00	504.00	504.00	+7.50	1	648
09:24:34	503.00	504.00	504.00	+7.50	8	647
09:24:34	503.00	504.00	504.00	+7.50	3	639
09:24:31	503.00	504.00	503.00	+6.50	1	636
09:23:57	503.00	504.00	503.00	+6.50	2	635
09:23:44	503.00	504.00	504.00	+7.50	1	633
09:23:29	503.00	504.00	503.00	+6.50	1	632
09:23:15	503.00	504.00	503.00	+6.50	1	631
09:22:08	503.00	504.00	503.00	+6.50	1	630
09:22:08	503.00	504.00	503.00	+6.50	1	629
09:21:54	503.00	504.00	503.00	+6.50	1	628
09:21:46	503.00	504.00	503.00	+6.50	1	627
09:21:37	503.00	504.00	504.00	+7.50	1	626
09:20:59	504.00	505.00	504.00	+7.50	1	625
09:20:48	504.00	505.00	504.00	+7.50	1	624
09:20:46	504.00	505.00	504.00	+7.50	1	623
09:20:46	503.00	504.00	504.00	+7.50	1	622
09:20:46	503.00	504.00	504.00	+7.50	1	621
09:20:41	504.00	505.00	504.00	+7.50	2	620
09:20:40	504.00	505.00	504.00	+7.50	1	618
09:20:23	504.00	505.00	504.00	+7.50	3	617
09:20:20	504.00	505.00	504.00	+7.50	1	614
09:20:06	504.00	505.00	504.00	+7.50	1	613
09:20:05	504.00	505.00	505.00	+8.50	1	612
09:19:44	504.00	505.00	505.00	+8.50	1	611
09:19:41	504.00	505.00	505.00	+8.50	1	610
09:19:38	504.00	505.00	504.00	+7.50	1	609
09:19:37	504.00	505.00	505.00	+8.50	1	608
09:19:35	505.00	506.00	505.00	+8.50	1	607
09:19:20	505.00	506.00	505.00	+8.50	1	606
09:19:13	505.00	506.00	505.00	+8.50	2	605
09:19:12	505.00	506.00	505.00	+8.50	1	603
09:19:11	505.00	506.00	505.00	+8.50	1	602
09:19:09	506.00	507.00	506.00	+9.50	1	601
09:19:06	505.00	506.00	506.00	+9.50	2	600
09:19:05	505.00	506.00	505.00	+8.50	1	598
09:19:05	505.00	506.00	506.00	+9.50	2	597
09:19:02	505.00	506.00	506.00	+9.50	1	595
09:18:54	505.00	506.00	506.00	+9.50	1	594
09:18:54	505.00	506.00	506.00	+9.50	1	593
09:18:54	505.00	506.00	505.00	+8.50	3	592
09:18:47	505.00	506.00	505.00	+8.50	1	589
09:18:44	505.00	506.00	505.00	+8.50	2	588
09:18:42	505.00	506.00	505.00	+8.50	3	586
09:18:42	504.00	505.00	505.00	+8.50	27	583
09:18:42	504.00	505.00	505.00	+8.50	1	556
09:18:38	504.00	505.00	505.00	+8.50	1	555
09:18:18	504.00	505.00	504.00	+7.50	1	554
09:18:18	504.00	505.00	504.00	+7.50	1	553
09:18:14	504.00	505.00	504.00	+7.50	4	552
09:18:13	504.00	505.00	504.00	+7.50	1	548
09:18:13	503.00	504.00	504.00	+7.50	21	547
09:18:00	503.00	504.00	503.00	+6.50	1	526
09:17:50	503.00	504.00	503.00	+6.50	1	525
09:17:48	502.00	503.00	503.00	+6.50	1	524
09:17:48	502.00	503.00	503.00	+6.50	7	523
09:17:42	502.00	503.00	502.00	+5.50	1	516
09:17:40	502.00	503.00	503.00	+6.50	2	515
09:17:26	501.00	502.00	502.00	+5.50	1	513
09:17:23	501.00	502.00	502.00	+5.50	1	512
09:17:22	501.00	503.00	501.00	+4.50	1	511
09:17:21	502.00	503.00	502.00	+5.50	3	510
09:17:14	502.00	503.00	502.00	+5.50	2	507
09:17:00	502.00	503.00	502.00	+5.50	1	505
09:16:57	502.00	503.00	502.00	+5.50	1	504
09:16:53	502.00	503.00	502.00	+5.50	1	503
09:16:15	502.00	503.00	502.00	+5.50	1	502
09:16:14	502.00	503.00	502.00	+5.50	1	501
09:16:08	502.00	503.00	502.00	+5.50	1	500
09:16:07	501.00	502.00	502.00	+5.50	1	499
09:16:07	501.00	502.00	502.00	+5.50	5	498
09:15:57	500.00	501.00	501.00	+4.50	3	493
09:15:52	501.00	502.00	501.00	+4.50	1	490
09:15:52	501.00	502.00	501.00	+4.50	2	489
09:15:51	501.00	502.00	501.00	+4.50	2	487
09:15:19	501.00	502.00	501.00	+4.50	1	485
09:15:01	500.00	501.00	501.00	+4.50	2	484
09:14:49	499.50	500.00	500.00	+3.50	2	482
09:14:45	499.50	500.00	500.00	+3.50	1	480
09:14:45	500.00	501.00	500.00	+3.50	1	479
09:14:44	500.00	501.00	500.00	+3.50	1	478
09:14:44	500.00	501.00	500.00	+3.50	2	477
09:14:44	500.00	501.00	500.00	+3.50	2	475
09:14:42	500.00	502.00	500.00	+3.50	2	473
09:14:37	501.00	502.00	501.00	+4.50	2	471
09:14:37	500.00	502.00	500.00	+3.50	1	469
09:14:36	500.00	501.00	501.00	+4.50	1	468
09:14:35	500.00	501.00	501.00	+4.50	1	467
09:14:23	498.50	499.00	500.00	+3.50	18	466
09:14:23	498.50	499.00	499.50	+3.00	5	448
09:14:23	498.50	499.00	499.00	+2.50	2	443
09:14:16	498.50	499.00	499.00	+2.50	1	441
09:14:13	498.00	498.50	498.50	+2.00	5	440
09:14:13	498.00	498.50	498.00	+1.50	1	435
09:14:13	498.50	499.00	498.50	+2.00	9	434
09:14:13	498.50	499.00	498.50	+2.00	1	425
09:14:08	498.50	499.00	498.50	+2.00	2	424
09:14:08	499.00	499.50	499.00	+2.50	9	422
09:14:07	499.00	499.50	499.00	+2.50	1	413
09:14:05	499.00	499.50	499.00	+2.50	1	412
09:14:05	499.50	500.00	499.50	+3.00	10	411
09:13:56	499.50	500.00	499.50	+3.00	2	401
09:13:56	501.00	502.00	500.00	+3.50	29	399
09:13:56	501.00	502.00	501.00	+4.50	2	370
09:13:52	501.00	502.00	501.00	+4.50	1	368
09:13:36	501.00	502.00	501.00	+4.50	1	367
09:12:55	500.00	501.00	501.00	+4.50	1	366
09:12:52	500.00	501.00	501.00	+4.50	2	365
09:12:48	501.00	502.00	501.00	+4.50	3	363
09:12:03	501.00	502.00	501.00	+4.50	1	360
09:11:37	500.00	502.00	502.00	+5.50	1	359
09:11:37	500.00	502.00	500.00	+3.50	1	358
09:11:33	500.00	502.00	500.00	+3.50	1	357
09:11:33	501.00	502.00	501.00	+4.50	6	356
09:11:24	500.00	501.00	501.00	+4.50	3	350
09:10:52	500.00	502.00	500.00	+3.50	1	347
09:10:51	500.00	501.00	501.00	+4.50	1	346
09:10:45	501.00	502.00	501.00	+4.50	2	345
09:10:45	500.00	501.00	502.00	+5.50	7	343
09:10:45	500.00	501.00	501.00	+4.50	1	336
09:10:45	500.00	501.00	501.00	+4.50	3	335
09:10:30	501.00	502.00	501.00	+4.50	1	332
09:10:29	501.00	502.00	501.00	+4.50	1	331
09:10:25	501.00	502.00	501.00	+4.50	1	330
09:10:25	501.00	502.00	501.00	+4.50	3	329
09:10:18	501.00	502.00	501.00	+4.50	1	326
09:10:17	501.00	503.00	501.00	+4.50	3	325
09:10:08	502.00	503.00	502.00	+5.50	5	322
09:10:00	502.00	503.00	503.00	+6.50	1	317
09:09:42	502.00	503.00	503.00	+6.50	1	316
09:09:41	502.00	503.00	503.00	+6.50	1	315
09:09:36	502.00	504.00	504.00	+7.50	1	314
09:09:35	501.00	503.00	504.00	+7.50	1	313
09:09:35	501.00	503.00	503.00	+6.50	1	312
09:09:30	502.00	504.00	504.00	+7.50	1	311
09:09:26	502.00	504.00	504.00	+7.50	1	310
09:09:26	502.00	504.00	504.00	+7.50	4	309
09:09:22	504.00	505.00	504.00	+7.50	1	305
09:09:22	504.00	505.00	504.00	+7.50	1	304
09:09:22	504.00	505.00	504.00	+7.50	1	303
09:09:21	504.00	505.00	504.00	+7.50	1	302
09:09:20	504.00	505.00	504.00	+7.50	2	301
09:09:16	504.00	505.00	504.00	+7.50	1	299
09:09:10	504.00	505.00	504.00	+7.50	1	298
09:09:09	504.00	505.00	504.00	+7.50	1	297
09:09:08	504.00	505.00	504.00	+7.50	1	296
09:09:08	502.00	504.00	504.00	+7.50	4	295
09:09:04	503.00	504.00	503.00	+6.50	1	291
09:09:04	502.00	503.00	503.00	+6.50	9	290
09:09:04	503.00	504.00	503.00	+6.50	1	281
09:09:04	503.00	504.00	503.00	+6.50	2	280
09:09:03	502.00	503.00	503.00	+6.50	8	278
09:09:02	502.00	503.00	503.00	+6.50	3	270
09:09:02	502.00	503.00	503.00	+6.50	1	267
09:08:57	502.00	503.00	502.00	+5.50	3	266
09:08:57	502.00	503.00	503.00	+6.50	1	263
09:08:57	501.00	502.00	502.00	+5.50	14	262
09:08:55	501.00	502.00	501.00	+4.50	1	248
09:08:51	500.00	501.00	501.00	+4.50	2	247
09:08:51	500.00	501.00	501.00	+4.50	5	245
09:08:34	500.00	501.00	500.00	+3.50	1	240
09:08:03	500.00	501.00	500.00	+3.50	1	239
09:08:02	500.00	501.00	501.00	+4.50	1	238
09:08:02	501.00	502.00	501.00	+4.50	1	237
09:08:02	500.00	501.00	501.00	+4.50	13	236
09:08:02	501.00	502.00	501.00	+4.50	5	223
09:07:52	501.00	502.00	501.00	+4.50	1	218
09:07:49	501.00	502.00	501.00	+4.50	1	217
09:07:47	501.00	502.00	501.00	+4.50	1	216
09:07:46	501.00	502.00	501.00	+4.50	1	215
09:07:39	501.00	502.00	501.00	+4.50	1	214
09:07:30	500.00	501.00	501.00	+4.50	11	213
09:07:30	500.00	501.00	501.00	+4.50	1	202
09:07:29	500.00	501.00	500.00	+3.50	1	201
09:07:28	500.00	501.00	500.00	+3.50	1	200
09:07:27	500.00	501.00	500.00	+3.50	1	199
09:07:27	500.00	501.00	500.00	+3.50	1	198
09:07:14	500.00	501.00	500.00	+3.50	2	197
09:06:45	501.00	502.00	501.00	+4.50	1	195
09:06:45	501.00	502.00	501.00	+4.50	1	194
09:06:43	501.00	502.00	501.00	+4.50	1	193
09:06:31	501.00	502.00	501.00	+4.50	1	192
09:06:27	501.00	502.00	501.00	+4.50	1	191
09:06:19	501.00	502.00	501.00	+4.50	1	190
09:06:18	501.00	502.00	501.00	+4.50	1	189
09:06:03	501.00	502.00	501.00	+4.50	1	188
09:05:38	502.00	503.00	502.00	+5.50	1	187
09:05:37	502.00	503.00	503.00	+6.50	1	186
09:05:37	502.00	503.00	502.00	+5.50	1	185
09:05:31	502.00	503.00	502.00	+5.50	2	184
09:05:30	502.00	503.00	503.00	+6.50	1	182
09:05:28	501.00	503.00	503.00	+6.50	1	181
09:05:28	502.00	503.00	501.00	+4.50	2	180
09:05:28	502.00	503.00	502.00	+5.50	8	178
09:05:28	502.00	503.00	502.00	+5.50	1	170
09:05:23	502.00	503.00	502.00	+5.50	1	169
09:05:21	501.00	502.00	502.00	+5.50	1	168
09:04:59	501.00	502.00	502.00	+5.50	5	167
09:04:54	501.00	502.00	501.00	+4.50	1	162
09:04:51	500.00	501.00	501.00	+4.50	4	161
09:04:46	500.00	501.00	501.00	+4.50	1	157
09:04:46	500.00	501.00	501.00	+4.50	1	156
09:04:34	501.00	502.00	501.00	+4.50	1	155
09:04:31	501.00	502.00	501.00	+4.50	1	154
09:04:26	501.00	502.00	502.00	+5.50	1	153
09:04:23	501.00	502.00	502.00	+5.50	2	152
09:04:23	502.00	503.00	502.00	+5.50	8	150
09:04:00	502.00	503.00	503.00	+6.50	1	142
09:03:43	502.00	503.00	503.00	+6.50	1	141
09:03:40	502.00	503.00	503.00	+6.50	1	140
09:03:37	502.00	503.00	503.00	+6.50	1	139
09:03:37	502.00	503.00	503.00	+6.50	2	138
09:03:25	502.00	503.00	503.00	+6.50	1	136
09:03:22	502.00	503.00	503.00	+6.50	2	135
09:03:22	502.00	503.00	502.00	+5.50	1	133
09:03:14	502.00	503.00	502.00	+5.50	1	132
09:03:14	501.00	502.00	502.00	+5.50	6	131
09:03:13	500.00	502.00	502.00	+5.50	2	125
09:03:11	500.00	501.00	501.00	+4.50	2	123
09:03:08	500.00	501.00	501.00	+4.50	1	121
09:03:08	500.00	501.00	500.00	+3.50	3	120
09:03:07	500.00	501.00	500.00	+3.50	1	117
09:03:07	499.50	500.00	500.00	+3.50	5	116
09:03:07	499.00	499.50	499.50	+3.00	1	111
09:03:06	498.50	500.00	500.00	+3.50	1	110
09:03:05	498.50	499.50	499.50	+3.00	1	109
09:03:05	498.00	499.50	499.50	+3.00	1	108
09:03:00	498.00	498.50	498.50	+2.00	1	107
09:02:53	498.00	498.50	498.00	+1.50	1	106
09:02:42	498.50	499.50	498.50	+2.00	2	105
09:02:41	498.00	499.00	499.00	+2.50	1	103
09:02:41	497.50	498.50	498.50	+2.00	2	102
09:02:41	497.00	498.00	498.00	+1.50	8	100
09:01:47	496.50	498.00	498.00	+1.50	1	92
09:01:47	496.00	497.50	498.00	+1.50	2	91
09:01:47	496.00	497.50	497.50	+1.00	2	89
09:01:11	496.00	498.00	498.00	+1.50	1	87
09:01:07	496.50	497.50	497.50	+1.00	1	86
09:01:07	495.50	497.00	497.00	+0.50	1	85
09:01:04	496.50	497.50	496.00	-0.50	2	84
09:01:04	496.50	497.50	496.50	0	2	82
09:01:02	496.00	496.50	496.50	0	1	80
09:01:02	495.50	496.50	496.50	0	1	79
09:01:02	495.50	496.00	496.00	-0.50	1	78
09:01:01	494.50	496.00	496.00	-0.50	2	77
09:00:53	494.50	496.50	494.50	-2.00	1	75
09:00:53	494.50	495.00	495.00	-1.50	1	74
09:00:53	494.00	494.50	494.50	-2.00	1	73
09:00:53	494.00	494.50	494.50	-2.00	1	72
09:00:53	494.00	494.50	494.50	-2.00	2	71
09:00:52	494.00	494.50	494.50	-2.00	1	69
09:00:37	495.00	496.00	495.00	-1.50	5	68
09:00:37	496.00	496.50	496.00	-0.50	1	63
09:00:33	496.00	496.50	496.50	0	1	62
09:00:32	496.00	497.50	497.50	+1.00	1	61
09:00:32	496.50	497.50	496.50	0	1	60
09:00:32	497.00	497.50	497.00	+0.50	3	59
09:00:28	497.00	497.50	497.50	+1.00	1	56
09:00:20	496.50	499.00	499.00	+2.50	1	55
09:00:20	496.50	499.00	496.50	0	1	54
09:00:18	496.50	498.00	498.00	+1.50	1	53
09:00:18	496.00	496.50	496.50	0	2	52
09:00:18	496.00	496.50	496.00	-0.50	1	50
09:00:18	496.00	496.50	496.50	0	2	49
09:00:17	496.50	498.00	496.50	0	9	47
09:00:17	--	--	496.50	0	38	38

　

其他人也逛...

Bosum 60骨質感大傘面超強抗風防曬傘 UPF50+抗曬晴雨傘黑膠抗UV 體感降溫自動傘摺疊傘折疊傘

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

可口可樂250ml(24入)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

POCO X8 Pro 8G/256G

【來一客】風味杯x3入(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy S26 Ultra (12G/256G)

AirTag (2ND GENERATION) 4 PACK

Apple iPhone 17 Pro (256G)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

App Store Card $ 2000 - 數位序號

PChome 購物儲值3,000元

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

第7波信用管制將滿2年　調查：...

中國終止逾30年優惠政策　外籍...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧外資買超267億元　加碼主動式ETF
‧第一上市公司上半年稅前盈餘604...
‧雋揚4.8億處分漢神購物中心持股...

加密貨幣

比特幣BTC	77267.33	-406.37	-0.52%
以太幣ETH	2415.13	-2.77	-0.11%
瑞波幣XRP	1.35	-0.01	-0.69%
比特幣現金BCH	245.27	2.08	0.85%
萊特幣LTC	49.99	2.08	4.35%
卡達幣ADA	0.195857	0.00	1.64%
波場幣TRX	0.322993	-0.01	-3.88%
恆星幣XLM	0.175584	0.00	0.40%

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。