最新[公告] 浩鼎:代重要子公司潤雅生技股份有限公司公告115年股東常會重要決議事項熱門30年期美公債殖利率突破5.19%　金融危機前以來新高

更新報價

健　鼎 (3044) 電子零組件業上市

464.50 ▲+2.00 +0.43% 8.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	1,816	463.00	14	464.50	9	468.50	470.00	454.00	462.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:52:54	463.50	465.00	465.00	+2.50	2	1830
12:52:52	463.50	465.00	465.00	+2.50	1	1828
12:52:43	463.50	465.00	465.00	+2.50	1	1827
12:52:39	463.50	465.00	465.00	+2.50	1	1826
12:52:27	463.50	464.50	464.50	+2.00	1	1825
12:52:23	464.00	464.50	464.00	+1.50	5	1824
12:52:23	463.00	464.50	464.50	+2.00	2	1819
12:52:06	463.00	464.50	464.50	+2.00	1	1817
12:51:54	463.00	464.50	464.50	+2.00	1	1816
12:51:53	463.00	464.50	464.50	+2.00	2	1815
12:51:48	463.00	464.50	463.00	+0.50	1	1813
12:51:46	463.00	464.50	463.00	+0.50	1	1812
12:51:39	463.00	464.50	464.50	+2.00	1	1811
12:51:31	463.00	464.50	463.00	+0.50	2	1810
12:51:22	463.50	464.50	464.50	+2.00	1	1808
12:51:22	463.50	464.50	464.50	+2.00	1	1807
12:51:22	463.00	464.50	464.50	+2.00	2	1806
12:51:19	463.00	464.50	464.50	+2.00	2	1804
12:51:18	463.00	464.50	464.50	+2.00	1	1802
12:50:56	463.00	464.50	464.50	+2.00	1	1801
12:50:55	463.00	464.50	463.00	+0.50	1	1800
12:50:52	463.00	464.50	464.50	+2.00	2	1799
12:50:39	463.00	464.50	464.50	+2.00	1	1797
12:50:26	463.00	464.50	464.50	+2.00	1	1796
12:50:21	462.50	464.00	464.50	+2.00	1	1795
12:50:21	462.50	464.00	464.00	+1.50	1	1794
12:50:18	463.00	464.00	464.00	+1.50	1	1793
12:50:17	462.50	464.00	464.00	+1.50	1	1792
12:50:04	462.50	464.00	464.00	+1.50	1	1791
12:49:50	462.50	464.00	464.00	+1.50	2	1790
12:49:44	462.50	464.00	464.00	+1.50	2	1788
12:49:25	462.50	463.50	463.50	+1.00	1	1786
12:49:21	462.50	463.50	463.50	+1.00	1	1785
12:49:20	462.50	463.50	463.50	+1.00	2	1784
12:48:58	462.50	463.50	463.50	+1.00	1	1782
12:48:55	462.50	463.50	463.50	+1.00	1	1781
12:48:55	462.00	463.50	463.50	+1.00	10	1780
12:48:49	462.00	463.50	463.50	+1.00	2	1770
12:48:19	462.00	463.50	463.50	+1.00	2	1768
12:47:52	462.00	463.50	463.50	+1.00	1	1766
12:47:48	462.00	463.50	463.50	+1.00	2	1765
12:47:35	462.50	464.00	462.50	0	1	1763
12:47:20	462.50	464.00	462.50	0	1	1762
12:47:18	462.50	463.50	463.50	+1.00	2	1761
12:47:13	462.50	463.50	462.50	0	1	1759
12:47:03	462.50	463.50	463.50	+1.00	1	1758
12:47:00	462.50	464.00	462.50	0	1	1757
12:46:47	462.50	464.00	464.00	+1.50	2	1756
12:46:41	462.50	464.00	464.00	+1.50	1	1754
12:46:41	462.50	464.00	464.00	+1.50	1	1753
12:46:40	463.00	464.00	463.00	+0.50	14	1752
12:46:40	463.00	463.50	463.50	+1.00	1	1738
12:46:37	463.00	464.00	464.00	+1.50	2	1737
12:46:17	463.00	464.00	464.00	+1.50	2	1735
12:46:12	463.00	464.00	464.00	+1.50	1	1733
12:46:03	463.00	464.00	464.00	+1.50	1	1732
12:45:51	462.50	464.00	464.00	+1.50	2	1731
12:45:46	462.50	464.00	464.00	+1.50	2	1729
12:45:29	462.50	464.00	464.00	+1.50	1	1727
12:45:26	462.50	463.50	463.50	+1.00	1	1726
12:45:16	462.50	463.50	464.00	+1.50	1	1725
12:45:16	462.50	463.50	463.50	+1.00	1	1724
12:45:07	462.50	464.00	462.50	0	1	1723
12:44:51	462.50	464.00	464.00	+1.50	1	1722
12:44:45	462.50	464.00	464.00	+1.50	2	1721
12:44:38	462.50	463.50	463.50	+1.00	1	1719
12:44:37	462.50	463.50	463.50	+1.00	1	1718
12:44:15	462.50	463.50	462.50	0	1	1717
12:44:14	462.50	463.50	463.50	+1.00	2	1716
12:44:12	462.50	463.50	463.50	+1.00	2	1714
12:44:09	462.50	463.50	463.50	+1.00	1	1712
12:44:07	462.50	463.50	463.50	+1.00	1	1711
12:43:50	462.50	463.50	463.50	+1.00	1	1710
12:43:44	462.50	463.50	463.50	+1.00	2	1709
12:43:42	463.00	463.50	463.00	+0.50	1	1707
12:43:37	462.50	463.50	463.50	+1.00	1	1706
12:43:21	462.50	463.50	463.50	+1.00	1	1705
12:43:13	462.50	463.50	463.50	+1.00	2	1704
12:43:01	462.50	463.50	463.50	+1.00	1	1702
12:43:01	462.50	463.50	463.50	+1.00	1	1701
12:42:43	462.50	463.50	463.50	+1.00	2	1700
12:42:40	462.50	464.00	462.50	0	1	1698
12:42:39	462.50	464.00	464.00	+1.50	2	1697
12:42:30	462.50	464.00	462.50	0	1	1695
12:42:12	462.50	464.00	464.00	+1.50	2	1694
12:41:42	462.50	464.00	464.00	+1.50	1	1692
12:41:42	462.50	463.50	463.50	+1.00	2	1691
12:41:11	462.50	463.50	463.50	+1.00	2	1689
12:40:55	462.50	464.00	462.50	0	1	1687
12:40:41	462.50	464.00	464.00	+1.50	2	1686
12:40:35	462.50	463.50	463.50	+1.00	1	1684
12:40:31	463.00	464.00	463.00	+0.50	1	1683
12:40:30	463.50	464.00	463.50	+1.00	1	1682
12:40:27	463.50	464.00	463.50	+1.00	1	1681
12:40:26	463.50	464.00	463.50	+1.00	7	1680
12:40:11	463.50	464.00	463.50	+1.00	1	1673
12:40:10	463.50	464.00	464.00	+1.50	2	1672
12:39:45	463.50	464.00	463.50	+1.00	1	1670
12:39:39	463.50	464.00	464.00	+1.50	2	1669
12:39:32	463.50	464.00	464.00	+1.50	1	1667
12:39:30	463.50	464.00	463.50	+1.00	3	1666
12:39:23	463.50	464.50	464.50	+2.00	1	1663
12:39:14	463.50	464.50	464.50	+2.00	1	1662
12:39:10	463.50	464.50	464.50	+2.00	1	1661
12:39:09	463.50	464.50	464.50	+2.00	1	1660
12:39:09	463.50	464.50	464.50	+2.00	2	1659
12:38:57	463.50	464.50	463.50	+1.00	1	1657
12:38:48	463.50	464.50	464.50	+2.00	1	1656
12:38:38	463.50	464.50	464.50	+2.00	4	1655
12:38:38	463.50	464.50	464.50	+2.00	2	1651
12:38:10	463.50	464.50	464.50	+2.00	1	1649
12:38:08	463.50	464.00	464.50	+2.00	1	1648
12:38:08	463.50	464.00	464.00	+1.50	1	1647
12:38:06	463.50	464.00	463.50	+1.00	1	1646
12:38:03	463.50	464.00	463.50	+1.00	1	1645
12:38:00	463.50	464.00	463.50	+1.00	1	1644
12:37:44	463.50	464.00	463.50	+1.00	1	1643
12:37:37	463.50	464.00	464.00	+1.50	2	1642
12:37:15	463.50	464.00	463.50	+1.00	1	1640
12:37:12	463.50	464.00	463.50	+1.00	1	1639
12:37:07	463.50	464.00	463.50	+1.00	1	1638
12:37:07	463.50	464.50	464.50	+2.00	2	1637
12:37:02	463.50	464.50	464.50	+2.00	1	1635
12:36:47	463.50	464.50	464.50	+2.00	1	1634
12:36:47	463.50	464.50	464.50	+2.00	2	1633
12:36:36	463.50	464.50	464.50	+2.00	2	1631
12:36:24	464.00	464.50	464.00	+1.50	1	1629
12:36:08	463.50	464.00	464.00	+1.50	1	1628
12:36:06	463.50	464.50	464.50	+2.00	2	1627
12:36:05	463.50	464.50	463.50	+1.00	1	1625
12:36:05	463.50	464.00	464.00	+1.50	1	1624
12:35:49	463.50	464.50	464.50	+2.00	1	1623
12:35:44	463.50	464.50	464.50	+2.00	1	1622
12:35:35	463.50	464.50	464.50	+2.00	2	1621
12:35:30	463.50	464.00	464.00	+1.50	2	1619
12:35:30	463.50	464.00	463.50	+1.00	1	1617
12:35:29	463.50	464.00	464.00	+1.50	1	1616
12:35:06	463.50	464.50	463.50	+1.00	6	1615
12:35:06	463.50	464.00	464.00	+1.50	1	1609
12:35:06	463.50	464.50	464.50	+2.00	1	1608
12:35:05	463.50	464.50	464.50	+2.00	3	1607
12:35:04	463.50	464.50	464.50	+2.00	2	1604
12:35:00	463.50	464.50	464.50	+2.00	2	1602
12:34:57	464.00	464.50	464.00	+1.50	1	1600
12:34:34	463.00	464.00	464.00	+1.50	6	1599
12:34:34	462.50	464.00	464.00	+1.50	2	1593
12:34:32	462.00	463.50	463.50	+1.00	1	1591
12:34:05	462.00	463.00	463.00	+0.50	1	1590
12:34:04	462.00	463.50	463.50	+1.00	1	1589
12:34:04	462.00	463.00	463.00	+0.50	3	1588
12:34:04	461.50	463.00	463.00	+0.50	1	1585
12:34:04	461.50	463.00	463.00	+0.50	6	1584
12:34:03	461.50	462.50	463.00	+0.50	1	1578
12:34:03	461.50	462.50	462.50	0	1	1577
12:33:57	461.50	463.00	463.00	+0.50	1	1576
12:33:55	461.50	463.00	461.50	-1.00	1	1575
12:33:31	461.50	463.00	461.50	-1.00	1	1574
12:33:31	461.50	463.00	463.00	+0.50	1	1573
12:33:30	461.50	463.00	461.50	-1.00	2	1572
12:33:18	461.50	463.00	463.00	+0.50	1	1570
12:33:02	461.50	462.50	462.50	0	2	1569
12:32:23	461.50	462.50	462.50	0	2	1567
12:32:23	461.50	462.50	462.50	0	1	1565
12:32:12	461.50	462.50	462.50	0	1	1564
12:32:02	461.50	462.50	462.50	0	1	1563
12:31:41	462.00	462.50	462.00	-0.50	1	1562
12:31:28	462.00	462.50	462.00	-0.50	1	1561
12:31:20	462.00	462.50	462.00	-0.50	1	1560
12:31:14	462.00	462.50	462.00	-0.50	1	1559
12:30:55	462.00	462.50	462.00	-0.50	1	1558
12:30:53	462.00	462.50	462.00	-0.50	1	1557
12:30:53	462.00	462.50	462.50	0	1	1556
12:30:35	462.00	462.50	462.00	-0.50	1	1555
12:30:34	462.00	462.50	462.00	-0.50	1	1554
12:29:02	462.00	462.50	462.50	0	3	1553
12:29:00	462.50	463.50	462.50	0	1	1550
12:28:56	462.50	463.50	462.50	0	1	1549
12:28:27	462.00	463.50	463.50	+1.00	1	1548
12:27:58	462.00	463.50	463.50	+1.00	1	1547
12:27:56	462.00	462.50	462.50	0	1	1546
12:27:56	462.50	463.50	462.50	0	1	1545
12:27:53	462.50	463.50	462.50	0	2	1544
12:27:15	462.50	463.50	462.50	0	1	1542
12:26:20	463.00	463.50	463.00	+0.50	1	1541
12:26:02	462.50	463.00	463.00	+0.50	1	1540
12:26:01	462.50	463.00	462.50	0	1	1539
12:25:29	463.00	463.50	463.00	+0.50	1	1538
12:25:29	463.00	463.50	463.00	+0.50	1	1537
12:25:09	463.00	463.50	463.00	+0.50	1	1536
12:24:30	463.00	464.00	463.00	+0.50	1	1535
12:24:24	463.00	464.00	464.00	+1.50	1	1534
12:24:22	463.00	464.00	463.00	+0.50	1	1533
12:23:56	463.00	464.00	464.00	+1.50	6	1532
12:23:36	463.00	464.00	464.00	+1.50	1	1526
12:23:35	463.00	464.00	463.00	+0.50	1	1525
12:23:17	463.00	463.50	463.50	+1.00	1	1524
12:22:48	462.50	463.50	463.50	+1.00	1	1523
12:22:46	462.50	463.50	463.50	+1.00	1	1522
12:21:11	462.50	463.50	463.50	+1.00	1	1521
12:21:11	462.50	463.00	463.00	+0.50	1	1520
12:21:11	462.50	463.00	463.00	+0.50	1	1519
12:20:21	462.50	463.00	463.00	+0.50	1	1518
12:20:20	462.50	463.00	462.50	0	1	1517
12:20:15	462.50	463.00	462.50	0	1	1516
12:20:00	462.50	463.00	462.50	0	1	1515
12:19:48	462.50	463.00	462.50	0	1	1514
12:18:45	462.50	463.50	463.50	+1.00	1	1513
12:18:12	462.50	463.00	463.00	+0.50	1	1512
12:17:47	462.50	463.50	462.50	0	1	1511
12:17:40	462.50	463.50	463.50	+1.00	1	1510
12:17:14	462.50	463.50	462.50	0	1	1509
12:16:55	462.50	463.50	462.50	0	1	1508
12:16:49	462.50	463.50	463.50	+1.00	1	1507
12:16:49	462.50	463.50	463.50	+1.00	1	1506
12:16:36	462.50	463.50	463.50	+1.00	1	1505
12:16:20	462.50	463.00	463.00	+0.50	1	1504
12:15:35	462.50	463.00	463.00	+0.50	1	1503
12:15:30	462.50	463.50	462.50	0	2	1502
12:15:16	462.50	463.50	462.50	0	1	1500
12:15:13	462.50	463.00	463.00	+0.50	1	1499
12:15:12	463.00	463.50	463.00	+0.50	1	1498
12:15:06	463.00	463.50	463.50	+1.00	1	1497
12:15:05	463.00	463.50	463.50	+1.00	1	1496
12:14:21	462.50	463.50	463.50	+1.00	1	1495
12:14:21	462.50	463.50	463.50	+1.00	1	1494
12:14:04	462.00	463.50	463.50	+1.00	1	1493
12:14:03	461.50	463.00	463.00	+0.50	1	1492
12:13:54	461.00	462.50	462.50	0	1	1491
12:13:35	461.00	462.50	462.50	0	1	1490
12:13:35	461.00	462.50	461.00	-1.50	1	1489
12:13:01	461.00	462.00	462.00	-0.50	1	1488
12:13:01	461.00	462.00	462.00	-0.50	1	1487
12:12:54	461.50	462.00	461.50	-1.00	1	1486
12:12:44	461.00	462.00	462.00	-0.50	1	1485
12:12:43	461.00	462.00	462.00	-0.50	3	1484
12:12:43	461.00	462.00	462.00	-0.50	1	1481
12:11:28	460.50	461.50	461.50	-1.00	4	1480
12:11:28	460.50	461.50	461.50	-1.00	1	1476
12:11:00	460.50	461.50	460.50	-2.00	1	1475
12:10:41	460.50	461.50	460.50	-2.00	1	1474
12:09:49	460.00	461.00	461.00	-1.50	1	1473
12:09:12	459.50	461.00	461.00	-1.50	1	1472
12:09:04	459.50	461.00	461.00	-1.50	1	1471
12:09:03	459.50	461.00	461.00	-1.50	1	1470
12:08:48	459.00	461.00	461.00	-1.50	2	1469
12:08:48	460.00	461.00	461.00	-1.50	1	1467
12:07:35	460.00	461.00	461.00	-1.50	1	1466
12:07:33	460.00	461.00	460.00	-2.50	1	1465
12:06:37	460.00	462.00	462.00	-0.50	1	1464
12:06:30	460.50	462.00	460.50	-2.00	1	1463
12:06:07	460.00	462.00	462.00	-0.50	1	1462
12:06:06	460.00	461.50	461.50	-1.00	1	1461
12:06:06	460.50	462.00	460.50	-2.00	1	1460
12:05:19	460.50	462.00	460.50	-2.00	1	1459
12:04:12	460.00	461.00	461.00	-1.50	1	1458
12:04:06	460.00	461.00	461.00	-1.50	1	1457
12:04:06	460.50	461.00	460.50	-2.00	1	1456
12:03:55	460.50	461.00	461.00	-1.50	1	1455
12:03:47	460.50	461.00	461.00	-1.50	1	1454
12:03:46	460.50	461.00	461.00	-1.50	1	1453
12:03:46	460.50	461.00	461.00	-1.50	1	1452
12:03:04	460.00	461.00	461.00	-1.50	4	1451
12:02:55	460.00	460.50	460.50	-2.00	2	1447
12:02:55	460.00	460.50	460.50	-2.00	1	1445
12:02:55	459.00	460.00	460.50	-2.00	5	1444
12:02:55	459.00	460.00	460.00	-2.50	15	1439
12:02:03	459.00	460.00	460.00	-2.50	1	1424
12:02:00	459.50	460.00	459.00	-3.50	1	1423
12:02:00	459.50	460.00	459.50	-3.00	1	1422
12:01:46	459.50	460.00	460.00	-2.50	1	1421
12:01:34	459.50	460.00	459.50	-3.00	1	1420
12:01:01	459.50	460.00	460.00	-2.50	1	1419
12:01:00	459.00	460.00	460.00	-2.50	1	1418
12:00:25	459.00	459.50	459.50	-3.00	2	1417
12:00:10	459.00	459.50	459.50	-3.00	1	1415
12:00:10	458.50	459.00	459.00	-3.50	5	1414
11:59:21	457.50	458.50	458.50	-4.00	1	1409
11:57:30	458.00	459.00	458.00	-4.50	1	1408
11:57:19	457.50	458.50	458.50	-4.00	1	1407
11:56:59	458.00	459.00	458.00	-4.50	1	1406
11:56:55	457.50	458.50	458.50	-4.00	1	1405
11:56:52	457.50	458.50	458.50	-4.00	1	1404
11:56:52	457.50	458.50	458.50	-4.00	2	1403
11:56:52	457.50	458.00	458.00	-4.50	1	1401
11:56:26	457.50	458.00	458.00	-4.50	1	1400
11:55:45	457.00	458.00	458.00	-4.50	2	1399
11:55:42	457.00	458.00	458.00	-4.50	1	1397
11:55:41	457.50	458.00	457.50	-5.00	1	1396
11:55:18	457.00	457.50	457.50	-5.00	1	1395
11:55:11	457.00	458.00	457.00	-5.50	1	1394
11:54:51	457.00	458.00	457.00	-5.50	1	1393
11:54:50	457.00	458.00	457.00	-5.50	1	1392
11:54:49	457.00	458.00	457.00	-5.50	1	1391
11:54:47	457.50	458.00	457.50	-5.00	1	1390
11:54:30	457.50	458.00	458.00	-4.50	1	1389
11:54:25	457.50	458.00	458.00	-4.50	1	1388
11:53:12	457.00	458.00	458.00	-4.50	1	1387
11:53:10	457.50	458.00	457.50	-5.00	1	1386
11:53:01	457.50	458.00	457.50	-5.00	1	1385
11:52:26	457.50	458.00	457.50	-5.00	1	1384
11:52:11	457.50	458.00	458.00	-4.50	1	1383
11:52:04	457.00	457.50	457.50	-5.00	1	1382
11:51:50	457.00	457.50	457.50	-5.00	2	1381
11:51:21	457.00	457.50	457.50	-5.00	1	1379
11:51:20	457.00	457.50	457.50	-5.00	1	1378
11:51:20	456.50	457.00	457.00	-5.50	8	1377
11:51:17	456.00	456.50	456.50	-6.00	6	1369
11:50:46	455.50	456.50	455.50	-7.00	1	1363
11:50:26	455.50	456.50	455.50	-7.00	1	1362
11:49:43	455.50	456.50	455.50	-7.00	4	1361
11:49:38	455.50	456.50	456.50	-6.00	1	1357
11:49:37	456.00	456.50	456.00	-6.50	1	1356
11:48:30	455.50	456.50	455.50	-7.00	1	1355
11:47:54	455.50	456.50	456.50	-6.00	1	1354
11:47:51	455.50	456.50	455.50	-7.00	1	1353
11:47:13	455.50	456.50	456.50	-6.00	1	1352
11:47:06	455.50	456.00	456.00	-6.50	1	1351
11:47:02	455.50	456.00	456.00	-6.50	1	1350
11:47:02	455.00	455.50	455.50	-7.00	3	1349
11:47:02	455.00	455.50	455.00	-7.50	2	1346
11:47:02	454.50	455.00	455.00	-7.50	1	1344
11:47:02	454.50	455.00	455.00	-7.50	3	1343
11:47:02	454.50	455.00	455.00	-7.50	3	1340
11:47:02	455.00	455.50	455.00	-7.50	2	1337
11:46:54	454.50	455.00	455.00	-7.50	1	1335
11:46:54	454.50	455.00	455.00	-7.50	2	1334
11:46:54	455.00	455.50	455.00	-7.50	3	1332
11:46:49	455.00	455.50	455.00	-7.50	1	1329
11:46:47	455.00	455.50	455.00	-7.50	1	1328
11:46:40	455.00	455.50	455.00	-7.50	1	1327
11:46:40	454.50	455.00	455.00	-7.50	8	1326
11:45:24	454.50	455.00	455.00	-7.50	1	1318
11:44:49	454.50	455.50	455.50	-7.00	1	1317
11:44:48	454.50	455.00	455.00	-7.50	1	1316
11:44:48	454.50	455.00	455.00	-7.50	1	1315
11:44:47	454.50	455.00	455.00	-7.50	1	1314
11:44:29	454.50	455.00	454.50	-8.00	3	1313
11:44:01	454.00	455.00	455.00	-7.50	1	1310
11:44:00	454.50	455.00	454.00	-8.50	1	1309
11:44:00	454.50	455.00	454.50	-8.00	1	1308
11:43:56	454.50	455.00	454.50	-8.00	1	1307
11:43:53	454.50	455.00	454.50	-8.00	1	1306
11:43:33	454.00	454.50	454.50	-8.00	1	1305
11:43:21	454.00	454.50	454.00	-8.50	1	1304
11:43:16	454.00	454.50	454.00	-8.50	1	1303
11:42:54	454.00	454.50	454.00	-8.50	1	1302
11:42:50	454.00	454.50	454.00	-8.50	1	1301
11:42:35	454.00	454.50	454.50	-8.00	1	1300
11:42:29	454.00	454.50	454.50	-8.00	1	1299
11:42:23	454.00	454.50	454.50	-8.00	1	1298
11:42:22	454.00	454.50	454.00	-8.50	1	1297
11:42:22	454.00	454.50	454.50	-8.00	1	1296
11:42:16	454.00	454.50	454.00	-8.50	1	1295
11:42:03	454.00	454.50	454.50	-8.00	1	1294
11:41:59	454.00	454.50	454.50	-8.00	1	1293
11:41:58	454.00	455.00	455.00	-7.50	1	1292
11:41:58	454.00	455.00	454.00	-8.50	1	1291
11:41:58	454.00	455.00	454.00	-8.50	6	1290
11:41:31	454.00	455.00	454.00	-8.50	1	1284
11:41:18	454.00	455.00	454.00	-8.50	1	1283
11:40:59	454.50	455.00	454.50	-8.00	2	1282
11:40:55	454.50	455.00	454.50	-8.00	1	1280
11:40:54	455.00	455.50	455.00	-7.50	18	1279
11:40:51	455.00	455.50	455.00	-7.50	1	1261
11:40:51	455.00	455.50	455.00	-7.50	1	1260
11:40:50	455.50	456.00	455.50	-7.00	3	1259
11:40:35	455.50	456.50	455.50	-7.00	1	1256
11:40:35	456.00	456.50	456.00	-6.50	13	1255
11:40:35	456.00	456.50	456.00	-6.50	1	1242
11:40:35	456.00	456.50	456.00	-6.50	1	1241
11:40:25	456.00	456.50	456.00	-6.50	3	1240
11:39:56	456.00	457.00	457.00	-5.50	1	1237
11:39:30	456.00	457.00	456.00	-6.50	1	1236
11:38:43	456.00	457.00	456.00	-6.50	1	1235
11:38:20	456.00	456.50	456.50	-6.00	1	1234
11:37:36	456.00	456.50	456.50	-6.00	1	1233
11:37:31	456.00	456.50	456.50	-6.00	1	1232
11:37:07	456.00	456.50	456.50	-6.00	1	1231
11:37:06	456.00	456.50	456.00	-6.50	1	1230
11:37:06	456.00	457.00	457.00	-5.50	1	1229
11:37:05	456.50	457.00	456.50	-6.00	2	1228
11:37:05	456.50	457.00	456.50	-6.00	3	1226
11:37:05	456.50	457.00	456.50	-6.00	1	1223
11:37:05	456.50	457.00	456.50	-6.00	1	1222
11:37:05	456.50	457.00	456.50	-6.00	3	1221
11:37:05	456.50	457.00	456.50	-6.00	1	1218
11:37:05	457.00	457.50	457.00	-5.50	32	1217
11:37:05	457.00	457.50	457.00	-5.50	1	1185
11:37:05	457.00	457.50	457.00	-5.50	2	1184
11:37:05	457.00	457.50	457.00	-5.50	2	1182
11:37:05	457.00	457.50	457.00	-5.50	1	1180
11:36:53	457.00	457.50	457.00	-5.50	1	1179
11:36:49	457.00	457.50	457.00	-5.50	1	1178
11:36:36	457.00	457.50	457.50	-5.00	1	1177
11:35:29	457.00	457.50	457.00	-5.50	1	1176
11:35:13	457.00	457.50	457.00	-5.50	2	1175
11:35:06	457.00	457.50	457.50	-5.00	1	1173
11:35:05	457.00	457.50	457.50	-5.00	1	1172
11:35:00	457.00	457.50	457.00	-5.50	1	1171
11:34:46	457.00	457.50	457.00	-5.50	1	1170
11:34:18	457.00	457.50	457.00	-5.50	1	1169
11:34:17	457.00	457.50	457.00	-5.50	1	1168
11:34:08	457.00	457.50	457.00	-5.50	1	1167
11:33:52	457.00	457.50	457.50	-5.00	1	1166
11:33:39	457.00	457.50	457.00	-5.50	1	1165
11:33:36	457.50	458.00	457.50	-5.00	1	1164
11:33:25	457.50	458.00	457.50	-5.00	3	1163
11:33:25	457.50	458.00	457.50	-5.00	1	1160
11:33:25	457.50	458.00	457.50	-5.00	3	1159
11:33:21	457.50	458.00	458.00	-4.50	1	1156
11:32:40	457.50	458.50	458.50	-4.00	1	1155
11:32:32	457.50	458.50	457.50	-5.00	5	1154
11:31:51	458.00	458.50	458.50	-4.00	1	1149
11:31:34	458.00	458.50	458.50	-4.00	1	1148
11:30:30	458.00	458.50	458.00	-4.50	1	1147
11:30:14	458.00	458.50	458.50	-4.00	1	1146
11:29:51	457.50	458.50	458.50	-4.00	1	1145
11:29:48	457.50	458.50	458.50	-4.00	1	1144
11:29:35	457.50	458.50	457.50	-5.00	1	1143
11:29:01	458.00	458.50	458.00	-4.50	1	1142
11:28:44	458.00	458.50	458.00	-4.50	1	1141
11:27:48	457.50	458.00	458.00	-4.50	2	1140
11:27:48	457.50	458.00	458.00	-4.50	1	1138
11:26:13	457.50	458.00	458.00	-4.50	1	1137
11:26:13	457.50	458.00	457.50	-5.00	4	1136
11:26:13	457.50	458.00	457.50	-5.00	4	1132
11:26:00	457.50	458.00	457.50	-5.00	2	1128
11:25:26	457.50	458.00	457.50	-5.00	2	1126
11:25:23	457.50	458.00	458.00	-4.50	1	1124
11:25:02	457.50	458.50	457.50	-5.00	1	1123
11:24:44	457.50	458.50	457.50	-5.00	2	1122
11:24:36	458.00	458.50	458.00	-4.50	1	1120
11:23:36	457.50	458.50	458.50	-4.00	1	1119
11:23:14	457.50	458.50	458.50	-4.00	1	1118
11:22:58	457.50	458.50	458.50	-4.00	1	1117
11:22:57	457.50	458.50	458.50	-4.00	1	1116
11:22:57	457.50	458.50	458.50	-4.00	1	1115
11:22:55	458.00	458.50	458.00	-4.50	1	1114
11:22:00	457.50	458.00	458.00	-4.50	1	1113
11:21:31	457.50	458.00	457.50	-5.00	1	1112
11:20:37	457.50	458.00	458.00	-4.50	1	1111
11:20:32	457.50	458.00	458.00	-4.50	1	1110
11:19:02	457.50	458.00	457.50	-5.00	5	1109
11:18:42	457.50	458.00	458.00	-4.50	1	1104
11:18:06	457.50	458.00	458.00	-4.50	1	1103
11:17:00	457.50	458.00	457.50	-5.00	1	1102
11:16:42	457.50	458.00	457.50	-5.00	1	1101
11:16:15	457.00	457.50	457.50	-5.00	1	1100
11:15:57	457.00	457.50	457.50	-5.00	2	1099
11:15:41	457.00	457.50	457.50	-5.00	1	1097
11:14:50	457.00	457.50	457.00	-5.50	1	1096
11:14:12	457.00	457.50	457.50	-5.00	1	1095
11:13:52	457.00	457.50	457.00	-5.50	3	1094
11:13:44	457.00	457.50	457.00	-5.50	2	1091
11:13:43	457.00	457.50	457.50	-5.00	1	1089
11:13:41	457.00	457.50	457.00	-5.50	3	1088
11:13:38	457.50	458.00	457.50	-5.00	2	1085
11:13:29	457.00	457.50	457.50	-5.00	1	1083
11:13:15	457.00	458.00	458.00	-4.50	1	1082
11:13:06	457.00	457.50	457.50	-5.00	1	1081
11:12:30	457.00	458.00	457.00	-5.50	1	1080
11:12:22	457.00	457.50	457.50	-5.00	1	1079
11:12:17	457.00	457.50	457.50	-5.00	1	1078
11:12:15	457.00	457.50	457.00	-5.50	6	1077
11:12:15	457.50	458.00	457.50	-5.00	8	1071
11:11:15	457.50	458.00	458.00	-4.50	1	1063
11:11:02	457.50	458.00	458.00	-4.50	1	1062
11:10:50	457.50	458.00	458.00	-4.50	1	1061
11:10:49	457.50	458.00	458.00	-4.50	1	1060
11:10:48	457.50	458.00	457.50	-5.00	3	1059
11:10:48	457.50	458.00	457.50	-5.00	1	1056
11:09:18	457.50	458.50	457.50	-5.00	1	1055
11:08:42	457.50	459.00	457.50	-5.00	1	1054
11:08:24	457.50	459.00	459.00	-3.50	1	1053
11:08:01	458.00	459.00	458.00	-4.50	2	1052
11:07:34	458.00	459.00	459.00	-3.50	1	1050
11:07:29	458.00	459.00	459.00	-3.50	1	1049
11:07:25	458.00	459.00	459.00	-3.50	1	1048
11:07:19	458.00	459.00	459.00	-3.50	1	1047
11:06:32	457.50	458.50	458.50	-4.00	1	1046
11:06:32	458.00	458.50	458.00	-4.50	2	1045
11:06:24	458.00	458.50	458.50	-4.00	1	1043
11:05:58	457.50	458.50	458.50	-4.00	1	1042
11:05:46	457.50	458.00	458.00	-4.50	1	1041
11:04:58	457.50	458.00	458.00	-4.50	1	1040
11:03:57	457.50	458.00	458.00	-4.50	1	1039
11:03:43	457.50	458.00	458.00	-4.50	1	1038
11:03:39	458.00	459.00	458.00	-4.50	18	1037
11:03:33	458.00	459.00	459.00	-3.50	1	1019
11:03:30	458.00	459.00	458.00	-4.50	1	1018
11:03:28	458.00	458.50	458.50	-4.00	1	1017
11:03:23	458.50	459.00	458.50	-4.00	1	1016
11:02:12	458.50	459.50	458.50	-4.00	1	1015
11:01:46	458.00	459.00	459.00	-3.50	2	1014
11:01:13	458.00	459.00	459.00	-3.50	1	1012
11:01:13	458.00	458.50	458.50	-4.00	1	1011
11:01:08	458.50	459.00	458.50	-4.00	2	1010
11:01:07	458.50	459.00	459.00	-3.50	1	1008
11:01:05	458.50	459.00	458.50	-4.00	1	1007
11:00:55	458.50	459.00	458.50	-4.00	1	1006
11:00:30	459.00	459.50	459.00	-3.50	1	1005
11:00:22	459.00	460.00	459.00	-3.50	10	1004
11:00:19	459.00	460.00	459.00	-3.50	2	994
11:00:19	459.00	460.00	459.00	-3.50	2	992
11:00:13	459.00	460.00	459.00	-3.50	5	990
10:59:55	459.50	460.00	459.50	-3.00	5	985
10:59:55	459.50	460.00	459.50	-3.00	1	980
10:59:11	459.50	460.00	460.00	-2.50	2	979
10:59:00	459.50	460.00	459.50	-3.00	1	977
10:58:42	459.50	460.00	460.00	-2.50	1	976
10:58:36	459.50	460.00	460.00	-2.50	1	975
10:58:00	459.50	460.00	460.00	-2.50	1	974
10:57:04	459.00	460.00	459.00	-3.50	1	973
10:56:55	459.00	460.00	460.00	-2.50	1	972
10:56:54	459.50	460.00	459.50	-3.00	2	971
10:56:54	459.50	460.00	459.50	-3.00	2	969
10:56:52	459.50	460.00	459.50	-3.00	2	967
10:56:52	459.50	460.00	459.50	-3.00	2	965
10:56:16	459.50	460.00	460.00	-2.50	1	963
10:55:21	460.00	461.00	460.00	-2.50	2	962
10:54:49	460.00	461.00	460.00	-2.50	1	960
10:54:31	460.00	461.00	461.00	-1.50	1	959
10:54:30	460.50	461.00	460.50	-2.00	1	958
10:54:07	460.50	461.00	461.00	-1.50	1	957
10:53:51	460.50	461.00	461.00	-1.50	1	956
10:51:25	460.00	461.00	461.00	-1.50	1	955
10:50:48	460.00	461.00	461.00	-1.50	1	954
10:50:00	460.50	461.00	460.00	-2.50	1	953
10:50:00	460.50	461.00	460.50	-2.00	1	952
10:49:40	460.50	461.00	460.50	-2.00	1	951
10:49:00	460.00	461.00	461.00	-1.50	1	950
10:48:20	460.00	460.50	460.50	-2.00	1	949
10:46:34	459.50	460.00	460.00	-2.50	1	948
10:46:06	459.50	460.00	459.50	-3.00	1	947
10:45:32	459.50	460.00	459.50	-3.00	1	946
10:45:30	460.00	460.50	460.00	-2.50	1	945
10:45:09	460.00	460.50	460.50	-2.00	1	944
10:45:09	460.00	460.50	460.00	-2.50	5	943
10:44:57	460.00	460.50	460.00	-2.50	2	938
10:44:54	460.00	460.50	460.50	-2.00	1	936
10:44:08	460.00	460.50	460.50	-2.00	1	935
10:43:58	460.00	460.50	460.50	-2.00	1	934
10:43:45	460.00	460.50	460.50	-2.00	1	933
10:43:34	460.00	460.50	460.00	-2.50	1	932
10:43:29	460.00	460.50	460.00	-2.50	2	931
10:43:29	460.00	460.50	460.00	-2.50	2	929
10:43:22	460.00	460.50	460.50	-2.00	1	927
10:43:03	460.00	460.50	460.50	-2.00	2	926
10:43:00	460.00	460.50	460.50	-2.00	1	924
10:42:47	460.00	461.00	460.00	-2.50	1	923
10:42:47	460.00	461.00	460.00	-2.50	4	922
10:42:16	460.50	461.00	460.50	-2.00	3	918
10:41:58	460.50	461.00	461.00	-1.50	1	915
10:41:55	460.50	461.00	460.50	-2.00	1	914
10:41:52	460.50	461.00	461.00	-1.50	1	913
10:41:43	460.50	461.00	461.00	-1.50	1	912
10:41:23	461.00	461.50	461.00	-1.50	2	911
10:41:00	461.00	461.50	461.00	-1.50	1	909
10:39:17	461.00	462.00	462.00	-0.50	1	908
10:36:52	461.00	462.00	462.00	-0.50	1	907
10:36:30	461.00	462.00	461.00	-1.50	2	906
10:36:17	461.00	462.00	461.00	-1.50	1	904
10:35:33	461.00	462.00	462.00	-0.50	1	903
10:35:19	461.00	462.00	462.00	-0.50	1	902
10:35:12	460.50	462.00	462.00	-0.50	1	901
10:35:07	460.50	461.50	461.50	-1.00	1	900
10:35:03	460.50	461.00	461.00	-1.50	2	899
10:34:28	460.50	461.00	460.50	-2.00	1	897
10:34:26	460.50	461.00	461.00	-1.50	1	896
10:34:12	460.00	461.00	460.00	-2.50	1	895
10:34:07	460.00	461.00	460.00	-2.50	1	894
10:33:24	460.00	461.00	460.00	-2.50	2	893
10:33:19	460.00	461.00	461.00	-1.50	1	891
10:33:11	460.00	461.00	460.00	-2.50	1	890
10:32:53	460.00	460.50	460.00	-2.50	1	889
10:32:13	460.50	461.00	460.50	-2.00	1	888
10:32:13	460.50	461.50	460.50	-2.00	2	887
10:32:13	461.00	462.00	461.00	-1.50	22	885
10:32:13	461.00	462.00	461.00	-1.50	2	863
10:32:01	461.00	462.00	462.00	-0.50	1	861
10:32:00	461.00	462.00	461.00	-1.50	1	860
10:31:42	461.00	462.00	462.00	-0.50	1	859
10:31:42	461.50	462.00	461.50	-1.00	1	858
10:31:40	461.00	462.00	461.00	-1.50	2	857
10:31:40	461.50	462.00	461.50	-1.00	1	855
10:31:40	461.50	462.00	461.50	-1.00	2	854
10:31:36	461.50	462.00	461.50	-1.00	1	852
10:31:11	462.00	462.50	462.00	-0.50	1	851
10:30:55	461.50	462.50	461.50	-1.00	2	850
10:30:55	462.00	462.50	462.00	-0.50	3	848
10:30:55	462.00	462.50	462.00	-0.50	1	845
10:30:22	462.00	462.50	462.50	0	1	844
10:30:16	462.50	463.50	462.50	0	1	843
10:30:16	462.50	464.00	462.50	0	2	842
10:30:15	463.00	464.50	463.00	+0.50	3	840
10:29:35	463.00	464.00	464.00	+1.50	1	837
10:29:14	463.50	464.00	463.50	+1.00	2	836
10:28:27	463.50	464.00	464.00	+1.50	1	834
10:27:30	464.00	465.00	464.00	+1.50	1	833
10:27:24	464.00	465.00	465.00	+2.50	1	832
10:27:22	464.50	465.00	464.50	+2.00	5	831
10:27:10	464.50	465.00	465.00	+2.50	1	826
10:25:54	464.50	465.00	465.00	+2.50	1	825
10:25:34	464.50	465.00	465.00	+2.50	1	824
10:24:44	464.00	465.00	465.00	+2.50	1	823
10:23:58	463.50	465.00	465.00	+2.50	1	822
10:23:42	463.50	465.00	463.50	+1.00	1	821
10:23:00	463.50	465.00	463.50	+1.00	1	820
10:22:18	463.50	465.00	465.00	+2.50	1	819
10:22:10	463.50	465.00	465.00	+2.50	2	818
10:21:45	463.00	465.00	465.00	+2.50	1	816
10:21:08	463.00	465.00	465.00	+2.50	1	815
10:19:53	464.00	465.00	465.00	+2.50	1	814
10:19:48	463.50	464.00	464.00	+1.50	2	813
10:19:36	463.50	464.50	464.50	+2.00	1	811
10:18:30	464.00	464.50	463.50	+1.00	1	810
10:18:30	464.00	464.50	464.00	+1.50	1	809
10:17:31	464.50	465.00	464.50	+2.00	1	808
10:17:31	464.50	465.00	464.50	+2.00	2	807
10:17:27	464.50	465.00	465.00	+2.50	1	805
10:16:47	464.50	465.00	465.00	+2.50	1	804
10:15:58	464.00	465.00	465.00	+2.50	2	803
10:15:20	464.50	465.00	464.50	+2.00	1	801
10:15:19	464.50	465.00	464.50	+2.00	5	800
10:15:02	464.00	464.50	464.50	+2.00	1	795
10:15:02	464.00	464.50	464.50	+2.00	1	794
10:14:30	463.00	464.00	464.00	+1.50	3	793
10:14:00	463.00	464.50	463.00	+0.50	1	790
10:12:48	463.50	465.00	465.00	+2.50	1	789
10:12:36	463.50	465.00	465.00	+2.50	1	788
10:11:48	462.50	465.00	465.00	+2.50	1	787
10:10:11	462.00	463.50	463.50	+1.00	1	786
10:09:31	462.00	463.50	463.50	+1.00	1	785
10:09:31	462.50	463.50	462.50	0	1	784
10:09:31	462.50	463.50	462.50	0	1	783
10:09:30	462.50	464.00	462.50	0	1	782
10:08:40	463.00	464.00	463.00	+0.50	1	781
10:08:15	463.00	464.50	463.00	+0.50	2	780
10:07:45	463.00	464.50	464.50	+2.00	1	778
10:07:13	463.50	464.50	463.50	+1.00	2	777
10:07:12	464.00	464.50	464.00	+1.50	3	775
10:05:45	464.00	465.00	465.00	+2.50	1	772
10:05:43	464.00	465.00	465.00	+2.50	1	771
10:05:42	464.00	465.00	465.00	+2.50	1	770
10:05:37	464.00	465.00	465.00	+2.50	1	769
10:05:20	464.00	464.50	464.50	+2.00	1	768
10:05:00	464.00	465.00	464.00	+1.50	1	767
10:04:00	464.00	464.50	464.50	+2.00	1	766
10:04:00	464.00	464.50	464.50	+2.00	1	765
10:02:54	464.00	464.50	464.50	+2.00	1	764
10:02:02	464.00	464.50	464.50	+2.00	1	763
10:00:33	464.50	466.00	464.50	+2.00	1	762
10:00:30	465.00	466.00	465.00	+2.50	2	761
10:00:30	465.00	465.50	465.50	+3.00	2	759
10:00:28	464.50	465.00	465.00	+2.50	4	757
10:00:28	464.50	465.00	465.00	+2.50	1	753
09:58:27	463.50	464.00	464.00	+1.50	4	752
09:58:27	464.00	465.00	464.00	+1.50	4	748
09:58:03	464.00	464.50	464.50	+2.00	1	744
09:57:19	464.00	464.50	464.50	+2.00	1	743
09:57:12	464.00	464.50	464.50	+2.00	1	742
09:57:12	464.00	464.50	464.00	+1.50	1	741
09:57:09	464.00	464.50	464.00	+1.50	1	740
09:56:46	464.00	464.50	464.00	+1.50	1	739
09:56:32	464.00	464.50	464.50	+2.00	1	738
09:56:12	464.00	465.00	465.00	+2.50	1	737
09:56:10	464.50	465.00	464.50	+2.00	1	736
09:56:02	465.00	465.50	465.00	+2.50	3	735
09:56:00	465.00	465.50	465.00	+2.50	1	732
09:55:16	465.00	465.50	465.00	+2.50	1	731
09:54:26	465.00	466.00	465.00	+2.50	1	730
09:53:26	465.00	466.00	466.00	+3.50	1	729
09:53:09	465.00	466.00	466.00	+3.50	1	728
09:53:05	465.00	465.50	465.50	+3.00	1	727
09:52:49	465.50	466.00	465.50	+3.00	1	726
09:51:30	466.00	466.50	466.00	+3.50	1	725
09:51:25	466.50	467.00	466.50	+4.00	1	724
09:51:20	466.50	467.00	466.50	+4.00	1	723
09:50:46	466.00	466.50	466.50	+4.00	1	722
09:50:46	466.00	466.50	466.50	+4.00	1	721
09:50:46	466.00	466.50	466.50	+4.00	1	720
09:49:53	465.00	466.00	466.00	+3.50	1	719
09:49:53	465.50	466.50	465.50	+3.00	2	718
09:49:53	466.00	466.50	466.00	+3.50	2	716
09:49:53	465.50	466.00	466.00	+3.50	2	714
09:49:14	465.00	466.00	466.00	+3.50	1	712
09:49:11	464.00	465.00	465.00	+2.50	2	711
09:48:24	464.00	465.00	465.00	+2.50	1	709
09:48:21	464.00	465.00	465.00	+2.50	1	708
09:47:08	465.00	465.50	465.00	+2.50	4	707
09:47:08	465.00	465.50	465.00	+2.50	1	703
09:47:00	465.00	466.00	465.00	+2.50	1	702
09:47:00	465.50	466.00	465.50	+3.00	1	701
09:46:43	465.50	466.00	465.50	+3.00	1	700
09:46:22	465.50	466.00	465.50	+3.00	2	699
09:46:06	464.50	466.00	464.50	+2.00	1	697
09:46:03	464.50	465.50	465.50	+3.00	1	696
09:46:02	464.50	465.00	465.00	+2.50	2	695
09:45:56	464.00	465.00	465.00	+2.50	1	693
09:45:55	464.00	465.00	465.00	+2.50	1	692
09:44:52	464.00	464.50	464.50	+2.00	1	691
09:44:23	464.00	465.00	464.00	+1.50	1	690
09:43:30	463.00	464.00	464.00	+1.50	1	689
09:42:30	463.00	464.00	463.00	+0.50	2	688
09:42:11	462.50	464.00	464.00	+1.50	1	686
09:42:02	462.50	464.00	464.00	+1.50	1	685
09:42:01	462.50	463.50	463.50	+1.00	1	684
09:41:39	463.00	463.50	463.00	+0.50	1	683
09:41:07	462.50	463.50	462.50	0	1	682
09:41:04	462.00	463.00	463.00	+0.50	1	681
09:40:54	462.00	462.50	462.50	0	2	680
09:40:36	462.00	462.50	462.50	0	1	678
09:40:00	461.50	462.00	462.00	-0.50	1	677
09:39:48	461.50	462.00	462.00	-0.50	1	676
09:39:11	461.50	463.00	463.00	+0.50	1	675
09:38:38	461.50	463.00	463.00	+0.50	1	674
09:38:32	461.50	462.50	462.50	0	1	673
09:37:52	461.00	461.50	461.50	-1.00	1	672
09:37:42	461.00	461.50	461.50	-1.00	1	671
09:37:35	461.00	461.50	461.50	-1.00	1	670
09:36:45	461.00	461.50	461.50	-1.00	1	669
09:36:44	461.50	462.50	461.50	-1.00	8	668
09:36:42	461.50	462.00	462.00	-0.50	2	660
09:36:31	460.50	461.50	461.50	-1.00	2	658
09:36:16	460.50	461.50	461.50	-1.00	1	656
09:36:13	460.50	461.50	461.50	-1.00	1	655
09:36:11	461.50	462.00	461.50	-1.00	1	654
09:36:01	461.50	462.00	462.00	-0.50	2	653
09:35:50	460.50	461.50	461.50	-1.00	1	651
09:35:32	460.50	461.50	461.50	-1.00	1	650
09:35:29	460.50	461.50	461.50	-1.00	1	649
09:35:26	461.50	462.00	461.50	-1.00	1	648
09:35:26	461.50	462.00	461.50	-1.00	2	647
09:35:26	461.50	462.00	461.50	-1.00	5	645
09:35:17	461.50	462.00	462.00	-0.50	1	640
09:35:09	462.00	463.00	462.00	-0.50	1	639
09:34:55	461.50	462.00	462.00	-0.50	1	638
09:34:49	461.50	462.00	461.50	-1.00	1	637
09:34:35	460.50	461.50	461.50	-1.00	3	636
09:33:47	460.50	461.50	461.50	-1.00	1	633
09:33:29	459.50	460.00	460.00	-2.50	1	632
09:33:17	458.00	460.00	460.00	-2.50	1	631
09:33:15	457.50	458.00	458.00	-4.50	3	630
09:33:15	457.50	458.00	458.00	-4.50	1	627
09:33:15	458.50	460.00	458.00	-4.50	5	626
09:33:15	458.50	460.00	458.50	-4.00	6	621
09:33:02	458.50	460.00	458.50	-4.00	1	615
09:32:56	458.50	460.00	458.50	-4.00	1	614
09:32:56	458.00	458.50	458.50	-4.00	1	613
09:32:56	458.50	460.00	458.50	-4.00	1	612
09:32:56	458.50	460.00	458.50	-4.00	2	611
09:32:56	458.00	458.50	458.50	-4.00	1	609
09:32:56	458.50	460.00	458.50	-4.00	1	608
09:32:56	458.50	460.00	458.50	-4.00	2	607
09:32:55	458.00	458.50	458.50	-4.00	1	605
09:32:48	458.50	460.00	458.00	-4.50	1	604
09:32:48	458.50	460.00	458.50	-4.00	1	603
09:32:48	458.00	460.00	458.00	-4.50	1	602
09:32:48	457.50	459.00	459.00	-3.50	1	601
09:32:43	457.50	458.00	458.00	-4.50	1	600
09:32:38	457.00	458.00	458.00	-4.50	1	599
09:32:36	457.00	458.00	457.00	-5.50	1	598
09:32:36	457.50	458.00	457.50	-5.00	2	597
09:32:36	458.00	458.50	458.00	-4.50	3	595
09:32:36	458.00	458.50	458.00	-4.50	2	592
09:32:36	458.00	458.50	458.00	-4.50	2	590
09:32:36	458.50	459.50	458.50	-4.00	1	588
09:32:36	458.50	459.50	458.50	-4.00	3	587
09:32:36	458.50	460.00	458.50	-4.00	1	584
09:32:33	458.50	460.00	458.50	-4.00	1	583
09:32:23	459.00	460.50	458.50	-4.00	3	582
09:32:23	459.00	460.50	459.00	-3.50	3	579
09:32:20	459.50	460.50	459.50	-3.00	2	576
09:32:19	459.00	460.00	460.00	-2.50	1	574
09:32:19	459.50	460.00	459.00	-3.50	4	573
09:32:19	459.50	460.00	459.50	-3.00	1	569
09:32:15	459.50	460.00	459.50	-3.00	1	568
09:32:15	459.50	460.00	459.50	-3.00	2	567
09:32:12	459.00	460.00	460.00	-2.50	1	565
09:32:10	459.50	460.00	459.50	-3.00	1	564
09:31:59	459.50	460.00	460.00	-2.50	1	563
09:31:56	459.00	459.50	459.50	-3.00	1	562
09:31:55	459.00	459.50	459.50	-3.00	2	561
09:31:55	459.00	459.50	459.50	-3.00	6	559
09:31:55	459.00	459.50	459.50	-3.00	1	553
09:31:54	459.50	460.50	459.50	-3.00	1	552
09:31:42	460.00	460.50	460.00	-2.50	1	551
09:31:34	460.00	461.00	460.00	-2.50	1	550
09:31:23	459.00	460.00	460.00	-2.50	1	549
09:31:22	459.00	460.00	460.00	-2.50	1	548
09:31:18	459.50	460.00	459.50	-3.00	3	547
09:31:15	459.50	460.00	460.00	-2.50	1	544
09:31:08	459.50	460.00	460.00	-2.50	1	543
09:31:06	459.50	460.00	460.00	-2.50	1	542
09:31:06	460.00	461.00	460.00	-2.50	3	541
09:31:03	460.00	461.00	460.00	-2.50	3	538
09:30:58	459.50	460.00	460.00	-2.50	5	535
09:30:51	459.00	460.00	460.00	-2.50	1	530
09:30:51	458.50	459.00	459.00	-3.50	1	529
09:30:51	459.50	461.00	459.50	-3.00	1	528
09:30:51	459.50	461.00	459.50	-3.00	1	527
09:30:50	460.00	461.50	460.00	-2.50	1	526
09:30:50	460.00	461.50	460.00	-2.50	14	525
09:30:50	460.50	461.50	460.50	-2.00	1	511
09:30:50	460.00	462.00	460.00	-2.50	1	510
09:30:42	460.50	462.00	460.50	-2.00	3	509
09:30:36	460.50	462.00	462.00	-0.50	1	506
09:30:31	460.50	462.00	460.50	-2.00	1	505
09:30:31	461.00	462.50	461.00	-1.50	6	504
09:30:31	461.00	462.50	461.00	-1.50	1	498
09:30:29	461.50	462.50	461.50	-1.00	1	497
09:30:29	461.50	462.50	462.50	0	1	496
09:30:22	461.50	462.50	461.50	-1.00	1	495
09:30:22	461.50	462.00	461.50	-1.00	2	494
09:30:22	462.00	462.50	462.00	-0.50	5	492
09:30:22	462.00	463.00	462.00	-0.50	5	487
09:30:22	462.00	463.00	462.00	-0.50	1	482
09:30:17	462.50	463.00	462.50	0	1	481
09:30:14	462.00	463.00	463.00	+0.50	1	480
09:30:14	462.50	463.00	462.50	0	6	479
09:30:12	462.50	463.00	462.50	0	1	473
09:30:07	463.00	464.00	463.00	+0.50	8	472
09:29:43	463.50	464.50	463.50	+1.00	1	464
09:29:43	463.50	465.00	463.50	+1.00	6	463
09:29:43	464.00	465.00	464.00	+1.50	1	457
09:28:56	463.50	464.50	464.50	+2.00	1	456
09:28:46	463.00	464.00	464.00	+1.50	1	455
09:28:44	463.00	463.50	463.50	+1.00	1	454
09:28:42	463.00	463.50	463.00	+0.50	1	453
09:28:13	463.00	463.50	463.50	+1.00	1	452
09:27:59	463.00	464.00	463.00	+0.50	1	451
09:27:04	463.50	464.50	463.50	+1.00	1	450
09:26:52	463.50	464.50	463.50	+1.00	1	449
09:26:52	464.50	465.00	463.50	+1.00	1	448
09:26:52	464.50	465.00	464.00	+1.50	5	447
09:26:52	464.50	465.00	464.50	+2.00	2	442
09:26:35	465.00	466.00	465.00	+2.50	1	440
09:25:59	465.50	466.00	465.50	+3.00	1	439
09:25:33	465.00	466.50	465.00	+2.50	14	438
09:25:32	465.00	466.50	465.00	+2.50	4	424
09:25:14	465.50	466.50	465.50	+3.00	1	420
09:25:12	465.00	466.50	465.00	+2.50	3	419
09:25:07	465.50	466.50	465.50	+3.00	1	416
09:25:00	465.00	466.50	466.50	+4.00	1	415
09:24:27	465.50	466.50	465.50	+3.00	6	414
09:24:16	466.00	467.00	466.00	+3.50	1	408
09:24:13	466.50	467.50	466.50	+4.00	4	407
09:24:12	467.00	468.00	467.00	+4.50	3	403
09:23:37	467.50	468.00	467.50	+5.00	1	400
09:22:27	467.50	468.50	468.50	+6.00	1	399
09:22:25	467.50	468.50	468.50	+6.00	1	398
09:22:24	468.00	469.00	468.00	+5.50	1	397
09:21:59	469.00	470.50	469.00	+6.50	3	396
09:21:48	469.00	469.50	469.50	+7.00	1	393
09:21:47	469.00	470.00	470.00	+7.50	1	392
09:21:44	468.50	469.50	469.50	+7.00	1	391
09:21:44	469.00	469.50	469.00	+6.50	2	390
09:21:43	469.00	470.00	469.00	+6.50	1	388
09:21:36	469.00	470.00	470.00	+7.50	1	387
09:21:30	469.00	470.00	470.00	+7.50	3	386
09:21:24	468.50	470.00	470.00	+7.50	1	383
09:21:21	468.50	469.50	469.50	+7.00	1	382
09:21:15	468.50	469.50	469.50	+7.00	1	381
09:21:15	467.50	469.00	469.00	+6.50	8	380
09:21:15	467.50	469.00	469.00	+6.50	1	372
09:21:13	467.00	468.00	468.00	+5.50	14	371
09:21:13	467.00	467.50	467.50	+5.00	3	357
09:21:02	467.00	467.50	467.50	+5.00	2	354
09:20:49	467.00	467.50	467.00	+4.50	1	352
09:20:28	467.00	467.50	467.00	+4.50	1	351
09:20:27	467.00	467.50	467.50	+5.00	2	350
09:20:00	466.50	467.50	467.50	+5.00	1	348
09:19:57	466.50	467.50	467.50	+5.00	1	347
09:19:51	466.50	467.50	466.50	+4.00	1	346
09:19:48	466.50	467.50	467.50	+5.00	1	345
09:19:48	466.50	467.00	467.00	+4.50	1	344
09:19:36	466.50	467.00	467.00	+4.50	1	343
09:19:28	466.50	467.00	467.00	+4.50	1	342
09:19:10	466.50	467.00	467.00	+4.50	1	341
09:18:37	466.00	467.00	467.00	+4.50	1	340
09:18:37	465.50	466.50	465.50	+3.00	1	339
09:18:37	465.50	466.00	466.00	+3.50	2	338
09:18:03	465.50	466.50	465.50	+3.00	1	336
09:18:01	465.50	466.50	465.50	+3.00	1	335
09:17:57	465.50	466.00	466.00	+3.50	1	334
09:17:51	465.50	466.00	465.50	+3.00	1	333
09:17:42	466.00	466.50	465.50	+3.00	2	332
09:17:42	466.00	466.50	466.00	+3.50	1	330
09:17:35	466.00	466.50	466.00	+3.50	1	329
09:16:11	465.50	467.00	465.50	+3.00	1	328
09:14:39	465.50	467.00	465.50	+3.00	1	327
09:14:20	465.50	467.00	465.50	+3.00	1	326
09:14:06	465.50	467.00	465.50	+3.00	1	325
09:14:03	465.00	466.00	466.00	+3.50	1	324
09:13:38	465.50	466.00	465.50	+3.00	1	323
09:13:26	465.50	466.50	465.50	+3.00	4	322
09:13:25	466.00	467.50	466.00	+3.50	7	318
09:13:25	466.00	467.50	467.50	+5.00	1	311
09:13:25	466.50	468.00	466.50	+4.00	4	310
09:13:02	466.50	467.50	467.50	+5.00	1	306
09:12:52	466.50	467.50	467.50	+5.00	1	305
09:12:41	467.00	467.50	467.00	+4.50	1	304
09:12:35	466.50	467.00	467.00	+4.50	2	303
09:12:12	466.50	467.00	467.00	+4.50	1	301
09:12:08	466.00	466.50	467.00	+4.50	1	300
09:12:08	466.00	466.50	466.50	+4.00	1	299
09:12:08	466.00	466.50	466.50	+4.00	1	298
09:11:50	466.00	466.50	466.50	+4.00	1	297
09:11:50	466.00	466.50	466.50	+4.00	1	296
09:11:38	466.50	467.00	466.50	+4.00	2	295
09:11:38	466.00	467.00	467.00	+4.50	1	293
09:11:06	466.00	467.00	467.00	+4.50	1	292
09:10:51	466.00	467.00	467.00	+4.50	2	291
09:10:32	466.00	467.00	467.00	+4.50	1	289
09:09:49	466.00	467.00	467.00	+4.50	1	288
09:09:36	465.50	467.00	467.00	+4.50	1	287
09:09:34	465.50	467.00	467.00	+4.50	1	286
09:09:29	466.00	467.00	466.00	+3.50	1	285
09:09:21	465.50	466.00	466.00	+3.50	1	284
09:09:21	465.50	466.00	466.00	+3.50	1	283
09:09:21	465.50	466.00	466.00	+3.50	2	282
09:09:21	465.50	466.00	465.50	+3.00	1	280
09:09:17	465.50	466.00	466.00	+3.50	1	279
09:09:02	464.50	465.50	465.50	+3.00	1	278
09:09:02	464.50	465.50	465.50	+3.00	1	277
09:09:01	464.50	465.50	465.50	+3.00	1	276
09:08:42	464.50	465.00	465.00	+2.50	1	275
09:08:40	464.50	465.00	464.50	+2.00	1	274
09:08:18	463.50	464.50	464.50	+2.00	3	273
09:07:37	464.50	465.50	465.50	+3.00	2	270
09:07:23	464.50	465.50	465.50	+3.00	1	268
09:07:18	464.50	465.50	464.50	+2.00	1	267
09:07:06	464.00	465.00	465.00	+2.50	1	266
09:07:06	462.00	463.00	463.00	+0.50	1	265
09:06:46	462.00	463.00	463.00	+0.50	1	264
09:06:45	462.50	463.00	462.50	0	1	263
09:06:45	461.50	462.50	462.50	0	2	262
09:06:45	462.00	462.50	462.00	-0.50	1	260
09:06:45	462.00	463.00	462.00	-0.50	12	259
09:06:45	462.00	463.00	462.00	-0.50	1	247
09:06:45	462.00	463.00	462.00	-0.50	5	246
09:06:45	462.00	463.50	462.00	-0.50	4	241
09:06:45	462.50	463.50	462.50	0	4	237
09:06:34	462.50	463.50	462.50	0	1	233
09:06:31	463.00	464.50	463.00	+0.50	2	232
09:06:31	463.50	465.00	463.50	+1.00	1	230
09:05:36	462.50	463.50	463.50	+1.00	1	229
09:05:22	462.00	463.50	463.50	+1.00	1	228
09:05:13	462.50	463.50	462.50	0	1	227
09:05:08	462.50	463.50	462.50	0	3	226
09:05:02	462.50	463.50	462.50	0	1	223
09:04:44	464.00	465.00	464.00	+1.50	1	222
09:04:41	462.00	463.50	463.50	+1.00	15	221
09:04:41	462.00	463.50	463.50	+1.00	1	206
09:04:39	462.50	463.50	462.50	0	1	205
09:04:36	463.00	463.50	463.00	+0.50	3	204
09:04:35	463.00	463.50	463.00	+0.50	1	201
09:04:34	462.50	463.50	462.50	0	1	200
09:04:32	463.00	463.50	463.00	+0.50	1	199
09:04:32	462.50	463.50	462.50	0	1	198
09:04:25	463.00	463.50	463.00	+0.50	2	197
09:04:18	462.00	463.50	463.50	+1.00	1	195
09:04:18	462.00	463.50	463.50	+1.00	1	194
09:04:18	462.50	463.50	462.50	0	1	193
09:04:18	462.50	463.50	462.50	0	2	192
09:04:09	462.00	463.00	463.00	+0.50	11	190
09:04:08	462.50	463.00	462.50	0	5	179
09:04:06	462.50	463.50	462.50	0	1	174
09:04:06	462.50	464.00	462.50	0	2	173
09:04:06	463.00	464.00	463.00	+0.50	4	171
09:04:06	463.50	464.50	463.50	+1.00	8	167
09:04:06	464.00	464.50	464.00	+1.50	1	159
09:04:04	464.00	464.50	464.50	+2.00	1	158
09:03:59	464.00	464.50	464.00	+1.50	1	157
09:03:52	463.50	464.50	463.50	+1.00	1	156
09:03:31	463.00	463.50	463.50	+1.00	1	155
09:03:31	463.00	463.50	463.50	+1.00	1	154
09:03:14	462.00	463.00	463.00	+0.50	3	153
09:03:12	462.00	463.00	463.00	+0.50	1	150
09:03:10	462.00	463.00	463.00	+0.50	1	149
09:03:08	462.00	463.00	462.00	-0.50	1	148
09:03:06	462.00	463.00	462.00	-0.50	1	147
09:03:02	461.50	462.00	462.00	-0.50	1	146
09:02:59	462.00	463.50	462.00	-0.50	2	145
09:02:58	462.00	463.00	463.00	+0.50	1	143
09:02:52	462.00	463.00	462.00	-0.50	1	142
09:02:52	462.50	463.50	462.50	0	5	141
09:02:47	462.50	463.50	463.50	+1.00	1	136
09:02:43	463.00	464.50	463.00	+0.50	4	135
09:02:34	463.50	464.50	463.50	+1.00	2	131
09:02:24	463.50	464.50	463.50	+1.00	1	129
09:02:17	464.00	464.50	464.00	+1.50	1	128
09:02:15	463.50	464.50	464.50	+2.00	1	127
09:02:13	463.50	464.00	464.00	+1.50	1	126
09:02:04	462.50	463.50	463.50	+1.00	1	125
09:02:04	462.50	463.00	463.00	+0.50	1	124
09:02:04	462.50	463.00	463.00	+0.50	1	123
09:02:02	463.00	463.50	463.00	+0.50	6	122
09:01:59	463.50	464.50	463.50	+1.00	4	116
09:01:56	463.50	464.50	464.50	+2.00	1	112
09:01:53	463.50	464.50	463.50	+1.00	2	111
09:01:50	463.50	464.50	464.50	+2.00	1	109
09:01:49	463.50	464.50	464.50	+2.00	3	108
09:01:46	464.00	465.50	464.00	+1.50	12	105
09:01:43	464.00	465.50	465.50	+3.00	1	93
09:01:37	464.00	465.50	465.50	+3.00	1	92
09:01:37	464.50	465.50	464.50	+2.00	3	91
09:01:37	464.50	466.00	464.50	+2.00	6	88
09:01:37	465.00	466.00	465.00	+2.50	1	82
09:01:37	465.00	466.00	465.00	+2.50	4	81
09:01:37	465.50	466.00	465.50	+3.00	2	77
09:01:31	465.00	465.50	465.50	+3.00	1	75
09:01:30	465.00	465.50	465.50	+3.00	1	74
09:01:27	465.00	465.50	465.50	+3.00	1	73
09:01:15	464.50	465.00	465.00	+2.50	1	72
09:01:14	464.50	465.00	465.00	+2.50	1	71
09:01:07	464.00	464.50	464.50	+2.00	1	70
09:00:57	464.00	464.50	464.50	+2.00	1	69
09:00:57	464.00	464.50	464.50	+2.00	1	68
09:00:55	464.00	464.50	464.50	+2.00	1	67
09:00:49	464.00	464.50	464.00	+1.50	1	66
09:00:42	464.00	465.00	464.00	+1.50	1	65
09:00:40	464.50	465.50	464.50	+2.00	2	64
09:00:39	465.00	465.50	465.00	+2.50	1	62
09:00:38	465.00	465.50	465.00	+2.50	1	61
09:00:31	465.00	466.00	465.00	+2.50	3	60
09:00:26	465.00	466.00	466.00	+3.50	1	57
09:00:20	464.50	466.00	464.50	+2.00	1	56
09:00:20	465.00	466.00	465.00	+2.50	1	55
09:00:17	464.50	466.00	466.00	+3.50	1	54
09:00:14	465.00	466.50	465.00	+2.50	4	53
09:00:07	465.00	468.50	468.50	+6.00	1	49
09:00:02	--	--	468.50	+6.00	24	48

　

其他人也逛...

【Jo Malone】香水 100ml 多款任選

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【小米】紅米Redmi 14C 4G/128G(三入組)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

麥當勞豬肉滿福堡好禮即享券

vivo V60 5G (12G/256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

OPPO Reno15 F 6.57吋 8+256GB

POCO X8 Pro Max 12G/512G

PChome 購物儲值1,000元

日月光投控ADR19日下跌0.76美元...

能源價格推升通膨預期　央行：6...

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

‧【金屬盤後】金銅價跌
‧中華電信ADR19日上漲1.52美元漲...
‧總統提千億助中小微傳產　經長...

加密貨幣

比特幣BTC	76667.55	-287.20	-0.37%
以太幣ETH	2108.06	-20.47	-0.96%
瑞波幣XRP	1.35	-0.04	-2.82%
比特幣現金BCH	367.86	-10.65	-2.81%
萊特幣LTC	53.70	-0.61	-1.12%
卡達幣ADA	0.247952	0.00	-1.35%
波場幣TRX	0.355311	0.00	-0.03%
恆星幣XLM	0.142484	0.00	-3.14%

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。