最新聯友金屬首季賺1個股本　加入千金股之列熱門[公告] 世界健身-KY:澄清媒體報導

更新報價

堡　達 (3537) 電子零組件業上櫃

55.00 ▲+2.00 +3.77% 1.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	2,743	54.90	12	55.00	35	54.00	55.80	52.20	53.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	54.90	55.00	55.00	+2.00	1	2743
13:30:00	54.90	55.00	55.00	+2.00	96	2742
13:24:49	54.90	55.00	55.00	+2.00	1	2646
13:24:43	54.90	55.00	55.00	+2.00	1	2645
13:24:33	55.00	55.10	55.00	+2.00	3	2644
13:24:29	55.00	55.10	55.00	+2.00	5	2641
13:24:05	54.90	55.00	55.10	+2.10	14	2636
13:24:05	54.90	55.00	55.00	+2.00	1	2622
13:23:55	54.90	55.00	55.00	+2.00	2	2621
13:23:47	54.90	55.00	55.00	+2.00	2	2619
13:23:41	55.00	55.20	55.00	+2.00	1	2617
13:23:38	55.00	55.20	55.00	+2.00	5	2616
13:23:24	55.00	55.10	55.00	+2.00	6	2611
13:23:19	55.10	55.20	55.10	+2.10	3	2605
13:23:11	55.10	55.20	55.10	+2.10	1	2602
13:22:56	55.20	55.30	55.10	+2.10	9	2601
13:22:56	55.20	55.30	55.20	+2.20	1	2592
13:22:55	55.20	55.30	55.20	+2.20	4	2591
13:22:54	55.20	55.30	55.20	+2.20	2	2587
13:22:44	55.10	55.20	55.20	+2.20	1	2585
13:22:38	55.20	55.30	55.20	+2.20	1	2584
13:22:08	55.10	55.20	55.20	+2.20	1	2583
13:21:58	55.10	55.20	55.20	+2.20	1	2582
13:21:54	55.20	55.30	55.20	+2.20	1	2581
13:21:35	55.20	55.30	55.20	+2.20	1	2580
13:21:21	55.20	55.30	55.20	+2.20	5	2579
13:21:17	55.20	55.30	55.20	+2.20	2	2574
13:21:04	55.30	55.40	55.30	+2.30	1	2572
13:20:56	55.30	55.40	55.30	+2.30	1	2571
13:20:46	55.30	55.40	55.30	+2.30	1	2570
13:20:45	55.30	55.40	55.30	+2.30	5	2569
13:20:32	55.30	55.40	55.30	+2.30	6	2564
13:20:20	55.30	55.40	55.30	+2.30	3	2558
13:20:16	55.30	55.40	55.40	+2.40	1	2555
13:20:14	55.20	55.30	55.30	+2.30	1	2554
13:20:11	55.20	55.30	55.30	+2.30	2	2553
13:19:56	55.30	55.40	55.30	+2.30	3	2551
13:19:56	55.30	55.40	55.30	+2.30	3	2548
13:19:55	55.30	55.40	55.30	+2.30	1	2545
13:19:54	55.30	55.40	55.30	+2.30	5	2544
13:19:50	55.30	55.40	55.30	+2.30	3	2539
13:19:41	55.30	55.40	55.30	+2.30	1	2536
13:19:35	55.30	55.40	55.30	+2.30	1	2535
13:19:17	55.40	55.50	55.40	+2.40	5	2534
13:18:47	55.40	55.50	55.40	+2.40	1	2529
13:18:40	55.40	55.50	55.50	+2.50	1	2528
13:18:40	55.40	55.50	55.40	+2.40	3	2527
13:18:32	55.40	55.50	55.40	+2.40	1	2524
13:18:30	55.40	55.50	55.50	+2.50	1	2523
13:18:25	55.40	55.50	55.50	+2.50	1	2522
13:18:11	55.40	55.50	55.50	+2.50	1	2521
13:18:10	55.50	55.60	55.50	+2.50	1	2520
13:18:06	55.50	55.60	55.50	+2.50	2	2519
13:17:59	55.50	55.70	55.50	+2.50	2	2517
13:17:42	55.70	55.80	55.70	+2.70	3	2515
13:17:37	55.70	55.80	55.70	+2.70	2	2512
13:17:32	55.50	55.70	55.70	+2.70	7	2510
13:17:27	55.50	55.70	55.70	+2.70	4	2503
13:17:27	55.60	55.70	55.60	+2.60	2	2499
13:17:20	55.60	55.70	55.60	+2.60	1	2497
13:17:13	55.60	55.70	55.60	+2.60	1	2496
13:17:13	55.60	55.70	55.60	+2.60	2	2495
13:17:03	55.60	55.70	55.60	+2.60	1	2493
13:16:43	55.50	55.70	55.50	+2.50	1	2492
13:16:21	55.50	55.70	55.50	+2.50	1	2491
13:16:06	55.50	55.80	55.50	+2.50	1	2490
13:16:03	55.50	55.60	55.70	+2.70	12	2489
13:16:03	55.50	55.60	55.60	+2.60	8	2477
13:15:52	55.50	55.60	55.60	+2.60	3	2469
13:15:51	55.50	55.60	55.50	+2.50	3	2466
13:15:24	55.50	55.60	55.50	+2.50	1	2463
13:15:12	55.50	55.60	55.60	+2.60	1	2462
13:14:50	55.40	55.60	55.60	+2.60	1	2461
13:14:49	55.50	55.60	55.50	+2.50	1	2460
13:14:48	55.50	55.60	55.50	+2.50	2	2459
13:14:45	55.50	55.60	55.50	+2.50	1	2457
13:14:42	55.50	55.60	55.60	+2.60	1	2456
13:14:41	55.60	55.70	55.60	+2.60	1	2455
13:14:13	55.70	55.80	55.70	+2.70	1	2454
13:14:13	55.70	55.80	55.80	+2.80	1	2453
13:14:10	55.70	55.80	55.70	+2.70	2	2452
13:14:10	55.70	55.80	55.80	+2.80	5	2450
13:14:09	55.70	55.80	55.70	+2.70	1	2445
13:14:08	55.40	55.70	55.70	+2.70	1	2444
13:14:04	55.50	55.80	55.50	+2.50	1	2443
13:14:02	55.70	55.80	55.70	+2.70	1	2442
13:14:01	55.70	55.80	55.70	+2.70	2	2441
13:14:01	55.50	55.70	55.70	+2.70	4	2439
13:13:59	55.40	55.70	55.40	+2.40	1	2435
13:13:57	55.40	55.60	55.60	+2.60	7	2434
13:13:57	55.40	55.50	55.60	+2.60	2	2427
13:13:57	55.40	55.50	55.50	+2.50	3	2425
13:13:57	55.40	55.50	55.50	+2.50	5	2422
13:13:57	55.40	55.50	55.50	+2.50	5	2417
13:13:56	55.40	55.50	55.50	+2.50	2	2412
13:13:55	55.40	55.50	55.50	+2.50	5	2410
13:13:53	55.30	55.50	55.50	+2.50	5	2405
13:13:52	55.30	55.50	55.50	+2.50	5	2400
13:13:50	55.40	55.50	55.40	+2.40	1	2395
13:13:50	55.40	55.50	55.50	+2.50	2	2394
13:13:48	55.40	55.50	55.40	+2.40	1	2392
13:13:48	55.20	55.50	55.50	+2.50	2	2391
13:13:47	55.30	55.50	55.20	+2.20	2	2389
13:13:47	55.30	55.50	55.30	+2.30	3	2387
13:13:45	55.30	55.40	55.40	+2.40	1	2384
13:13:41	55.30	55.40	55.40	+2.40	6	2383
13:13:39	55.20	55.40	55.20	+2.20	5	2377
13:13:38	55.20	55.40	55.20	+2.20	1	2372
13:13:33	55.20	55.40	55.20	+2.20	1	2371
13:13:32	55.20	55.30	55.30	+2.30	2	2370
13:13:31	55.20	55.30	55.30	+2.30	2	2368
13:13:31	55.20	55.30	55.30	+2.30	1	2366
13:13:30	55.10	55.20	55.20	+2.20	1	2365
13:13:29	55.10	55.20	55.20	+2.20	2	2364
13:13:28	55.10	55.20	55.20	+2.20	2	2362
13:13:25	55.10	55.30	55.10	+2.10	1	2360
13:13:06	55.10	55.30	55.10	+2.10	3	2359
13:12:55	55.10	55.30	55.10	+2.10	3	2356
13:12:49	55.10	55.40	55.10	+2.10	1	2353
13:12:45	55.10	55.40	55.10	+2.10	1	2352
13:12:27	55.10	55.40	55.10	+2.10	2	2351
13:12:26	55.30	55.40	55.10	+2.10	1	2349
13:12:26	55.30	55.40	55.20	+2.20	2	2348
13:12:26	55.30	55.40	55.30	+2.30	2	2346
13:12:25	55.30	55.40	55.30	+2.30	1	2344
13:12:24	55.20	55.30	55.30	+2.30	10	2343
13:12:24	55.20	55.30	55.30	+2.30	2	2333
13:12:22	55.10	55.20	55.20	+2.20	37	2331
13:12:22	55.10	55.20	55.20	+2.20	2	2294
13:12:22	55.10	55.20	55.20	+2.20	5	2292
13:12:17	55.00	55.10	55.10	+2.10	8	2287
13:12:11	55.00	55.10	55.00	+2.00	1	2279
13:12:05	54.90	55.00	55.00	+2.00	5	2278
13:12:05	54.90	55.00	55.00	+2.00	46	2273
13:12:05	54.90	55.00	55.00	+2.00	3	2227
13:12:03	54.90	55.00	54.90	+1.90	2	2224
13:11:52	54.60	54.90	54.90	+1.90	3	2222
13:11:52	54.60	54.90	54.90	+1.90	3	2219
13:11:50	54.60	54.90	54.90	+1.90	5	2216
13:11:49	54.60	54.90	54.60	+1.60	1	2211
13:11:47	54.60	54.80	54.80	+1.80	7	2210
13:11:45	54.60	54.70	54.70	+1.70	1	2203
13:11:43	54.60	54.70	54.80	+1.80	1	2202
13:11:43	54.60	54.70	54.70	+1.70	2	2201
13:10:20	54.50	54.60	54.60	+1.60	1	2199
13:10:01	54.50	54.60	54.60	+1.60	1	2198
13:09:46	54.60	54.70	54.60	+1.60	1	2197
13:09:10	54.40	54.60	54.60	+1.60	1	2196
13:09:10	54.50	54.70	54.50	+1.50	5	2195
13:08:44	54.60	54.70	54.60	+1.60	1	2190
13:08:40	54.60	54.70	54.60	+1.60	2	2189
13:08:35	54.40	54.60	54.60	+1.60	7	2187
13:07:33	54.40	54.50	54.50	+1.50	6	2180
13:07:33	54.40	54.50	54.40	+1.40	1	2174
13:07:22	54.40	54.50	54.40	+1.40	2	2173
13:06:30	54.30	54.40	54.40	+1.40	1	2171
13:05:59	54.20	54.40	54.40	+1.40	3	2170
13:05:58	54.30	54.40	54.30	+1.30	3	2167
13:04:58	54.20	54.30	54.30	+1.30	1	2164
13:04:18	54.20	54.40	54.20	+1.20	1	2163
13:04:01	54.20	54.40	54.20	+1.20	1	2162
13:03:54	54.20	54.40	54.20	+1.20	3	2161
13:03:54	54.20	54.40	54.20	+1.20	8	2158
13:03:42	54.30	54.50	54.30	+1.30	3	2150
13:03:20	54.20	54.50	54.50	+1.50	3	2147
13:03:10	54.30	54.40	54.40	+1.40	1	2144
13:03:08	54.20	54.30	54.30	+1.30	5	2143
13:02:41	54.10	54.20	54.20	+1.20	1	2138
13:01:07	54.10	54.30	54.30	+1.30	6	2137
13:01:07	54.20	54.30	54.20	+1.20	6	2131
13:01:07	54.20	54.30	54.30	+1.30	1	2125
13:00:01	54.10	54.20	54.20	+1.20	1	2124
12:59:57	54.10	54.20	54.20	+1.20	2	2123
12:59:16	54.10	54.20	54.20	+1.20	2	2121
12:59:01	54.10	54.20	54.10	+1.10	1	2119
12:58:21	54.10	54.20	54.10	+1.10	1	2118
12:57:36	54.10	54.20	54.10	+1.10	1	2117
12:57:12	54.10	54.20	54.10	+1.10	1	2116
12:55:32	54.20	54.30	54.20	+1.20	4	2115
12:52:00	54.20	54.30	54.30	+1.30	1	2111
12:52:00	54.20	54.30	54.30	+1.30	4	2110
12:51:55	54.20	54.30	54.30	+1.30	1	2106
12:51:55	54.20	54.30	54.30	+1.30	2	2105
12:51:55	54.20	54.30	54.30	+1.30	1	2103
12:51:55	54.30	54.70	54.30	+1.30	1	2102
12:51:50	54.40	54.80	54.30	+1.30	1	2101
12:51:50	54.40	54.80	54.40	+1.40	4	2100
12:51:50	54.40	54.80	54.40	+1.40	1	2096
12:51:49	54.30	54.50	54.80	+1.80	10	2095
12:51:49	54.30	54.50	54.70	+1.70	5	2085
12:51:49	54.30	54.50	54.60	+1.60	2	2080
12:51:49	54.30	54.50	54.50	+1.50	3	2078
12:50:42	54.40	54.50	54.40	+1.40	1	2075
12:50:41	54.40	54.50	54.40	+1.40	2	2074
12:50:41	54.40	54.50	54.40	+1.40	1	2072
12:49:48	54.40	54.50	54.50	+1.50	1	2071
12:49:34	54.40	54.50	54.40	+1.40	1	2070
12:48:43	54.50	54.60	54.50	+1.50	1	2069
12:47:50	54.40	54.60	54.60	+1.60	1	2068
12:47:27	54.40	54.60	54.40	+1.40	1	2067
12:47:21	54.40	54.60	54.60	+1.60	1	2066
12:47:20	54.40	54.50	54.50	+1.50	2	2065
12:46:20	54.40	54.60	54.60	+1.60	1	2063
12:46:13	54.30	54.40	54.40	+1.40	1	2062
12:45:42	54.30	54.40	54.40	+1.40	11	2061
12:45:31	54.10	54.30	54.30	+1.30	3	2050
12:45:04	54.00	54.20	54.20	+1.20	1	2047
12:43:50	54.00	54.30	54.00	+1.00	1	2046
12:43:31	54.00	54.20	54.20	+1.20	5	2045
12:43:13	54.10	54.20	54.10	+1.10	1	2040
12:42:37	54.00	54.10	54.10	+1.10	1	2039
12:42:16	53.90	54.00	54.00	+1.00	7	2038
12:42:16	53.90	54.00	54.00	+1.00	1	2031
12:41:39	54.00	54.10	54.00	+1.00	1	2030
12:41:29	54.00	54.10	54.00	+1.00	1	2029
12:41:03	53.90	54.00	54.00	+1.00	2	2028
12:41:03	53.90	54.00	54.00	+1.00	5	2026
12:40:59	54.00	54.20	54.00	+1.00	3	2021
12:40:51	53.90	54.00	54.00	+1.00	6	2018
12:40:51	54.00	54.20	54.00	+1.00	4	2012
12:40:43	54.00	54.10	54.10	+1.10	1	2008
12:38:58	53.90	54.00	54.10	+1.10	1	2007
12:38:58	53.90	54.00	54.00	+1.00	2	2006
12:38:30	54.00	54.10	54.00	+1.00	1	2004
12:36:53	53.80	54.00	54.00	+1.00	2	2003
12:36:52	54.00	54.20	54.00	+1.00	4	2001
12:36:14	54.00	54.20	54.00	+1.00	1	1997
12:36:09	54.10	54.20	54.10	+1.10	2	1996
12:36:09	54.00	54.10	54.10	+1.10	1	1994
12:35:38	54.10	54.20	54.10	+1.10	1	1993
12:33:56	54.00	54.20	54.20	+1.20	7	1992
12:33:49	54.10	54.20	54.10	+1.10	4	1985
12:33:21	54.10	54.20	54.10	+1.10	2	1981
12:32:21	54.00	54.20	54.20	+1.20	1	1979
12:32:01	54.00	54.10	54.10	+1.10	1	1978
12:31:59	54.00	54.10	54.10	+1.10	1	1977
12:31:45	53.80	54.00	54.00	+1.00	1	1976
12:31:43	53.80	54.00	54.00	+1.00	2	1975
12:31:34	53.80	54.00	54.00	+1.00	2	1973
12:31:21	53.80	53.90	53.90	+0.90	1	1971
12:31:18	53.80	53.90	53.90	+0.90	2	1970
12:30:38	53.70	53.80	53.80	+0.80	8	1968
12:30:38	53.90	54.00	53.80	+0.80	1	1960
12:30:38	53.90	54.00	53.90	+0.90	1	1959
12:30:31	53.70	53.80	53.80	+0.80	2	1958
12:30:31	53.70	53.80	53.80	+0.80	2	1956
12:30:31	53.70	53.80	53.80	+0.80	1	1954
12:30:31	53.80	54.20	53.80	+0.80	5	1953
12:30:23	53.90	54.10	53.90	+0.90	1	1948
12:30:14	54.00	54.20	53.90	+0.90	8	1947
12:30:14	54.00	54.20	54.00	+1.00	5	1939
12:30:06	54.10	54.20	54.10	+1.10	2	1934
12:29:47	54.10	54.20	54.20	+1.20	1	1932
12:29:47	54.20	54.30	54.20	+1.20	1	1931
12:29:34	54.40	54.60	54.30	+1.30	20	1930
12:29:34	54.40	54.60	54.40	+1.40	8	1910
12:29:16	54.50	54.60	54.50	+1.50	1	1902
12:29:05	54.40	54.50	54.50	+1.50	1	1901
12:28:08	54.40	54.50	54.50	+1.50	1	1900
12:27:55	54.40	54.50	54.50	+1.50	1	1899
12:27:48	54.50	54.60	54.50	+1.50	1	1898
12:26:43	54.40	54.50	54.50	+1.50	1	1897
12:26:24	54.50	54.70	54.50	+1.50	2	1896
12:25:41	54.50	54.70	54.70	+1.70	1	1894
12:25:28	54.50	54.80	54.80	+1.80	1	1893
12:25:27	54.70	54.80	54.70	+1.70	2	1892
12:25:09	54.80	54.90	54.80	+1.80	3	1890
12:25:09	54.80	54.90	54.80	+1.80	1	1887
12:23:27	54.90	55.00	54.90	+1.90	3	1886
12:23:20	54.70	54.90	54.90	+1.90	2	1883
12:23:10	54.70	54.90	54.90	+1.90	2	1881
12:22:55	54.50	54.70	54.90	+1.90	7	1879
12:22:55	54.50	54.70	54.80	+1.80	5	1872
12:22:55	54.50	54.70	54.70	+1.70	3	1867
12:22:38	54.40	54.50	54.70	+1.70	1	1864
12:22:38	54.40	54.50	54.60	+1.60	2	1863
12:22:38	54.40	54.50	54.50	+1.50	2	1861
12:21:52	54.40	54.50	54.40	+1.40	1	1859
12:20:58	54.40	54.50	54.40	+1.40	4	1858
12:20:50	54.40	54.50	54.50	+1.50	1	1854
12:19:52	54.40	54.50	54.40	+1.40	1	1853
12:19:41	54.40	54.50	54.40	+1.40	1	1852
12:19:14	54.40	54.50	54.50	+1.50	1	1851
12:18:57	54.50	54.60	54.50	+1.50	1	1850
12:18:51	54.50	54.60	54.50	+1.50	1	1849
12:18:46	54.50	54.60	54.50	+1.50	2	1848
12:18:43	54.50	54.60	54.50	+1.50	1	1846
12:18:43	54.50	54.60	54.50	+1.50	1	1845
12:18:07	54.50	54.70	54.50	+1.50	1	1844
12:15:41	54.50	54.70	54.50	+1.50	1	1843
12:15:25	54.50	54.70	54.50	+1.50	1	1842
12:15:16	54.60	54.80	54.60	+1.60	1	1841
12:13:46	54.60	54.80	54.80	+1.80	1	1840
12:13:10	54.60	54.90	54.90	+1.90	1	1839
12:11:35	54.60	54.90	54.90	+1.90	1	1838
12:11:27	54.60	54.90	54.90	+1.90	1	1837
12:11:22	54.70	55.00	54.70	+1.70	5	1836
12:11:17	55.00	55.10	55.00	+2.00	7	1831
12:11:11	55.00	55.10	55.00	+2.00	1	1824
12:11:07	55.00	55.10	55.00	+2.00	1	1823
12:11:00	55.00	55.10	55.00	+2.00	1	1822
12:11:00	55.00	55.10	55.00	+2.00	1	1821
12:10:59	55.00	55.10	55.00	+2.00	1	1820
12:10:52	55.00	55.10	55.00	+2.00	1	1819
12:10:52	55.00	55.10	55.00	+2.00	2	1818
12:10:52	54.80	55.00	55.00	+2.00	3	1816
12:10:36	55.00	55.10	55.00	+2.00	9	1813
12:10:24	55.00	55.20	55.00	+2.00	2	1804
12:10:20	55.00	55.10	55.10	+2.10	2	1802
12:10:20	55.00	55.10	55.10	+2.10	5	1800
12:10:19	54.70	54.80	55.00	+2.00	8	1795
12:10:19	54.70	54.80	54.80	+1.80	1	1787
12:09:29	54.80	55.00	54.80	+1.80	1	1786
12:09:26	54.70	55.00	55.00	+2.00	2	1785
12:09:24	54.70	54.80	54.80	+1.80	1	1783
12:09:07	54.70	54.80	54.80	+1.80	1	1782
12:08:51	54.80	54.90	54.80	+1.80	5	1781
12:08:17	54.90	55.00	54.90	+1.90	10	1776
12:07:28	54.90	55.00	54.90	+1.90	1	1766
12:07:26	54.90	55.00	55.00	+2.00	2	1765
12:06:55	55.00	55.10	55.00	+2.00	2	1763
12:06:52	55.00	55.10	55.00	+2.00	2	1761
12:06:18	55.00	55.10	55.00	+2.00	1	1759
12:06:06	55.00	55.10	55.00	+2.00	1	1758
12:05:48	55.10	55.20	55.10	+2.10	1	1757
12:05:41	55.00	55.10	55.20	+2.20	2	1756
12:05:41	55.00	55.10	55.10	+2.10	4	1754
12:05:39	55.00	55.10	55.00	+2.00	1	1750
12:05:01	54.90	55.00	55.00	+2.00	1	1749
12:04:56	54.90	55.10	55.10	+2.10	1	1748
12:04:54	54.90	55.10	55.10	+2.10	1	1747
12:04:24	54.90	55.10	55.10	+2.10	1	1746
12:04:20	54.90	55.00	55.00	+2.00	1	1745
12:03:45	54.90	55.00	55.00	+2.00	1	1744
12:03:43	54.90	55.00	54.90	+1.90	1	1743
12:03:15	55.10	55.20	54.80	+1.80	5	1742
12:03:15	55.10	55.20	54.90	+1.90	3	1737
12:03:15	55.10	55.20	55.00	+2.00	5	1734
12:03:15	55.10	55.20	55.10	+2.10	2	1729
12:03:05	55.10	55.20	55.10	+2.10	2	1727
12:02:59	55.10	55.20	55.10	+2.10	1	1725
12:02:58	55.10	55.20	55.10	+2.10	1	1724
12:02:55	55.10	55.20	55.10	+2.10	2	1723
12:02:53	55.00	55.10	55.10	+2.10	1	1721
12:02:50	55.00	55.10	55.10	+2.10	1	1720
12:02:39	55.10	55.20	55.10	+2.10	1	1719
12:02:31	55.00	55.20	55.20	+2.20	1	1718
12:02:31	55.00	55.20	55.20	+2.20	1	1717
12:02:31	55.00	55.20	55.20	+2.20	1	1716
12:02:31	55.00	55.20	55.20	+2.20	1	1715
12:02:31	55.00	55.20	55.20	+2.20	1	1714
12:02:30	55.00	55.20	55.20	+2.20	1	1713
12:02:27	55.00	55.20	55.00	+2.00	9	1712
12:02:15	55.00	55.20	55.00	+2.00	1	1703
12:02:10	54.90	55.00	55.00	+2.00	32	1702
12:02:10	54.80	54.90	55.00	+2.00	14	1670
12:02:10	54.80	54.90	54.90	+1.90	1	1656
12:02:05	54.80	54.90	54.90	+1.90	1	1655
12:01:48	54.80	54.90	54.90	+1.90	1	1654
12:01:34	54.80	55.00	55.00	+2.00	1	1653
12:01:30	54.80	54.90	55.00	+2.00	4	1652
12:01:30	54.80	54.90	54.90	+1.90	6	1648
12:01:23	54.80	54.90	54.90	+1.90	1	1642
12:00:56	54.80	54.90	54.90	+1.90	2	1641
12:00:14	54.80	55.00	54.80	+1.80	1	1639
12:00:04	54.70	54.80	54.80	+1.80	1	1638
12:00:04	54.60	54.90	54.90	+1.90	2	1637
12:00:04	54.50	54.70	54.90	+1.90	13	1635
12:00:04	54.50	54.70	54.80	+1.80	4	1622
12:00:04	54.50	54.70	54.70	+1.70	3	1618
11:59:52	54.50	54.60	54.60	+1.60	1	1615
11:59:36	54.50	54.60	54.60	+1.60	1	1614
11:59:27	54.50	54.60	54.60	+1.60	1	1613
11:59:18	54.60	54.70	54.60	+1.60	1	1612
11:59:07	54.60	54.70	54.60	+1.60	1	1611
11:58:40	54.50	54.60	54.60	+1.60	1	1610
11:58:39	54.50	54.60	54.60	+1.60	1	1609
11:58:38	54.60	54.70	54.60	+1.60	1	1608
11:58:25	54.60	54.70	54.60	+1.60	1	1607
11:58:16	54.60	54.70	54.60	+1.60	1	1606
11:57:51	54.60	54.80	54.60	+1.60	1	1605
11:57:48	54.60	54.70	54.60	+1.60	1	1604
11:57:00	54.70	54.80	54.70	+1.70	1	1603
11:57:00	54.50	54.70	54.70	+1.70	2	1602
11:56:18	54.50	54.70	54.70	+1.70	3	1600
11:56:15	54.60	54.70	54.60	+1.60	2	1597
11:56:05	54.60	54.70	54.60	+1.60	1	1595
11:56:02	54.60	54.70	54.60	+1.60	1	1594
11:55:47	54.60	54.70	54.70	+1.70	1	1593
11:55:44	54.70	54.80	54.70	+1.70	4	1592
11:55:41	54.70	54.80	54.80	+1.80	1	1588
11:55:38	54.80	54.90	54.80	+1.80	1	1587
11:55:13	54.80	54.90	54.80	+1.80	1	1586
11:55:12	54.80	54.90	54.80	+1.80	1	1585
11:55:10	54.80	54.90	54.80	+1.80	1	1584
11:54:58	54.70	54.80	54.80	+1.80	2	1583
11:54:35	54.70	54.80	54.80	+1.80	1	1581
11:54:32	54.70	54.80	54.80	+1.80	1	1580
11:54:29	54.70	54.80	54.80	+1.80	1	1579
11:54:26	54.70	54.80	54.80	+1.80	1	1578
11:54:24	54.80	54.90	54.80	+1.80	1	1577
11:54:19	54.60	54.80	54.80	+1.80	1	1576
11:54:10	54.60	54.80	54.90	+1.90	7	1575
11:54:10	54.60	54.80	54.80	+1.80	3	1568
11:54:02	54.60	54.80	54.80	+1.80	2	1565
11:54:02	54.60	54.80	54.80	+1.80	2	1563
11:54:02	54.50	54.80	54.80	+1.80	2	1561
11:54:02	54.50	54.80	54.80	+1.80	2	1559
11:54:02	54.50	54.80	54.80	+1.80	2	1557
11:54:01	54.50	54.80	54.80	+1.80	2	1555
11:53:56	54.50	54.80	54.80	+1.80	2	1553
11:53:46	54.50	54.70	54.80	+1.80	1	1551
11:53:46	54.50	54.70	54.70	+1.70	1	1550
11:53:38	54.70	54.80	54.70	+1.70	1	1549
11:53:32	54.60	54.70	54.70	+1.70	3	1548
11:53:19	54.60	54.70	54.70	+1.70	2	1545
11:52:54	54.60	54.70	54.80	+1.80	4	1543
11:52:54	54.60	54.70	54.70	+1.70	1	1539
11:52:47	54.50	54.70	54.70	+1.70	9	1538
11:52:47	54.50	54.70	54.70	+1.70	2	1529
11:52:42	54.40	54.60	54.60	+1.60	5	1527
11:52:42	54.30	54.50	54.60	+1.60	4	1522
11:52:42	54.30	54.50	54.50	+1.50	6	1518
11:51:48	54.30	54.50	54.50	+1.50	1	1512
11:51:45	54.30	54.50	54.50	+1.50	5	1511
11:51:42	54.40	54.50	54.40	+1.40	10	1506
11:51:40	54.40	54.50	54.50	+1.50	2	1496
11:51:39	54.50	54.60	54.50	+1.50	3	1494
11:51:38	54.50	54.60	54.50	+1.50	2	1491
11:51:19	54.40	54.50	54.50	+1.50	1	1489
11:51:19	54.40	54.50	54.50	+1.50	14	1488
11:51:19	54.40	54.50	54.50	+1.50	3	1474
11:51:18	54.40	54.50	54.50	+1.50	1	1471
11:51:18	54.40	54.50	54.50	+1.50	5	1470
11:51:18	54.40	54.50	54.50	+1.50	1	1465
11:51:16	54.40	54.50	54.50	+1.50	5	1464
11:50:56	54.30	54.50	54.50	+1.50	1	1459
11:50:49	54.20	54.50	54.50	+1.50	2	1458
11:50:37	54.40	54.50	54.50	+1.50	1	1456
11:50:29	54.30	54.40	54.40	+1.40	13	1455
11:50:29	54.30	54.40	54.40	+1.40	2	1442
11:50:25	54.10	54.30	54.30	+1.30	15	1440
11:50:25	54.10	54.20	54.20	+1.20	11	1425
11:50:24	54.00	54.10	54.10	+1.10	9	1414
11:50:23	53.90	54.00	54.00	+1.00	1	1405
11:50:11	53.90	54.00	54.00	+1.00	1	1404
11:50:07	54.00	54.10	54.00	+1.00	1	1403
11:49:54	54.00	54.10	54.00	+1.00	3	1402
11:49:47	54.00	54.10	54.00	+1.00	1	1399
11:48:34	53.90	54.00	54.00	+1.00	2	1398
11:48:18	54.00	54.10	54.00	+1.00	1	1396
11:48:12	54.00	54.10	54.00	+1.00	1	1395
11:47:42	54.00	54.10	54.00	+1.00	1	1394
11:47:38	54.00	54.10	54.00	+1.00	3	1393
11:46:44	54.00	54.10	54.10	+1.10	1	1390
11:46:44	54.10	54.20	54.10	+1.10	1	1389
11:46:17	54.10	54.20	54.10	+1.10	1	1388
11:46:00	54.10	54.20	54.20	+1.20	1	1387
11:45:22	54.20	54.30	54.20	+1.20	1	1386
11:44:21	54.30	54.40	54.30	+1.30	1	1385
11:44:08	54.30	54.40	54.30	+1.30	1	1384
11:44:02	54.30	54.40	54.30	+1.30	1	1383
11:43:46	54.10	54.30	54.30	+1.30	3	1382
11:43:46	54.10	54.30	54.30	+1.30	5	1379
11:43:25	54.00	54.20	54.20	+1.20	1	1374
11:43:09	54.10	54.30	54.10	+1.10	1	1373
11:42:46	54.10	54.30	54.10	+1.10	1	1372
11:42:28	54.00	54.20	54.20	+1.20	5	1371
11:42:27	53.90	54.10	54.10	+1.10	2	1366
11:42:16	53.90	54.10	53.90	+0.90	1	1364
11:41:55	53.90	54.10	53.90	+0.90	1	1363
11:41:11	53.90	54.10	54.10	+1.10	3	1362
11:40:32	54.00	54.10	54.00	+1.00	1	1359
11:39:10	54.00	54.20	54.20	+1.20	2	1358
11:38:54	54.20	54.30	54.20	+1.20	1	1356
11:38:53	54.20	54.30	54.30	+1.30	4	1355
11:38:38	54.30	54.40	54.30	+1.30	1	1351
11:38:36	54.20	54.30	54.30	+1.30	1	1350
11:38:20	54.30	54.40	54.30	+1.30	1	1349
11:38:16	54.30	54.40	54.40	+1.40	1	1348
11:38:06	54.10	54.20	54.20	+1.20	1	1347
11:37:55	54.10	54.40	54.10	+1.10	1	1346
11:37:52	54.10	54.40	54.10	+1.10	2	1345
11:37:52	54.00	54.30	54.30	+1.30	10	1343
11:37:52	54.00	54.20	54.20	+1.20	9	1333
11:37:52	53.80	54.10	54.10	+1.10	5	1324
11:37:52	53.80	54.00	54.00	+1.00	11	1319
11:37:52	53.70	53.90	54.00	+1.00	18	1308
11:37:52	53.70	53.90	53.90	+0.90	2	1290
11:37:48	53.60	53.70	53.80	+0.80	2	1288
11:37:48	53.60	53.70	53.70	+0.70	4	1286
11:37:05	53.70	53.80	53.70	+0.70	1	1282
11:36:25	53.80	54.00	53.80	+0.80	2	1281
11:36:14	53.80	53.90	53.90	+0.90	5	1279
11:35:23	53.70	53.90	53.90	+0.90	3	1274
11:35:23	53.70	53.80	53.80	+0.80	1	1271
11:35:13	53.70	53.80	53.80	+0.80	1	1270
11:34:27	53.60	53.80	53.80	+0.80	2	1269
11:34:27	53.50	53.70	53.70	+0.70	5	1267
11:34:27	53.40	53.60	53.70	+0.70	2	1262
11:34:27	53.40	53.60	53.60	+0.60	4	1260
11:34:19	53.40	53.50	53.50	+0.50	3	1256
11:34:11	53.40	53.50	53.40	+0.40	1	1253
11:34:08	53.40	53.50	53.40	+0.40	1	1252
11:33:33	53.60	53.70	53.60	+0.60	1	1251
11:32:34	53.50	53.60	53.60	+0.60	1	1250
11:31:46	53.50	53.70	53.50	+0.50	1	1249
11:31:34	53.50	53.70	53.70	+0.70	1	1248
11:31:13	53.50	53.70	53.70	+0.70	1	1247
11:30:39	53.70	53.80	53.70	+0.70	2	1246
11:30:39	53.70	53.80	53.70	+0.70	1	1244
11:30:39	53.70	53.80	53.70	+0.70	1	1243
11:30:39	53.70	53.80	53.70	+0.70	2	1242
11:30:39	53.40	53.70	53.70	+0.70	4	1240
11:29:32	53.40	53.70	53.70	+0.70	1	1236
11:29:28	53.70	53.80	53.70	+0.70	3	1235
11:29:28	53.50	53.70	53.70	+0.70	1	1232
11:29:17	53.40	53.60	53.70	+0.70	6	1231
11:29:17	53.40	53.60	53.60	+0.60	4	1225
11:28:38	53.40	53.60	53.60	+0.60	2	1221
11:28:36	53.40	53.50	53.50	+0.50	1	1219
11:27:13	53.60	53.90	53.40	+0.40	2	1218
11:27:13	53.60	53.90	53.50	+0.50	2	1216
11:27:13	53.60	53.90	53.60	+0.60	1	1214
11:27:10	53.80	53.90	53.80	+0.80	4	1213
11:27:10	53.80	53.90	53.80	+0.80	1	1209
11:27:10	53.80	53.90	53.80	+0.80	1	1208
11:27:10	53.20	53.30	53.80	+0.80	3	1207
11:27:10	53.20	53.30	53.70	+0.70	2	1204
11:27:10	53.20	53.30	53.60	+0.60	6	1202
11:27:10	53.20	53.30	53.50	+0.50	3	1196
11:27:10	53.20	53.30	53.40	+0.40	4	1193
11:27:10	53.20	53.30	53.30	+0.30	6	1189
11:27:05	53.20	53.30	53.20	+0.20	2	1183
11:25:49	53.30	53.40	53.30	+0.30	1	1181
11:25:38	53.30	53.40	53.30	+0.30	1	1180
11:25:23	53.30	53.40	53.30	+0.30	1	1179
11:25:06	53.30	53.40	53.40	+0.40	1	1178
11:24:51	53.20	53.30	53.30	+0.30	2	1177
11:24:45	53.20	53.30	53.30	+0.30	1	1175
11:24:36	53.20	53.30	53.30	+0.30	1	1174
11:24:17	53.20	53.30	53.30	+0.30	1	1173
11:24:09	53.10	53.20	53.20	+0.20	7	1172
11:23:51	53.00	53.10	53.10	+0.10	1	1165
11:23:16	52.90	53.10	53.10	+0.10	1	1164
11:21:53	52.90	53.10	52.90	-0.10	1	1163
11:21:45	52.90	53.00	53.00	0	5	1162
11:21:30	52.90	53.00	53.00	0	1	1157
11:15:51	52.80	52.90	52.90	-0.10	5	1156
11:15:13	52.80	53.10	52.80	-0.20	2	1151
11:14:43	52.80	53.10	52.80	-0.20	2	1149
11:14:34	52.90	53.20	52.90	-0.10	1	1147
11:14:16	52.80	52.90	52.90	-0.10	4	1146
11:14:16	53.10	53.20	52.90	-0.10	4	1142
11:14:16	53.10	53.20	53.00	0	5	1138
11:14:16	53.10	53.20	53.10	+0.10	2	1133
11:12:42	53.00	53.10	53.10	+0.10	7	1131
11:12:17	52.90	53.00	53.10	+0.10	1	1124
11:12:17	52.90	53.00	53.00	0	2	1123
11:11:28	52.90	53.10	53.10	+0.10	1	1121
11:10:39	52.90	53.00	53.00	0	1	1120
11:10:34	53.00	53.10	53.00	0	2	1119
11:10:31	53.00	53.10	53.10	+0.10	1	1117
11:07:51	52.80	53.10	52.80	-0.20	1	1116
11:04:11	52.90	53.00	53.00	0	1	1115
11:03:58	52.80	53.00	53.00	0	2	1114
11:03:53	52.80	52.90	52.90	-0.10	1	1112
11:03:47	52.80	52.90	52.90	-0.10	1	1111
11:03:30	52.80	52.90	52.90	-0.10	1	1110
10:59:34	52.80	53.00	53.00	0	4	1109
10:56:34	52.80	53.00	52.80	-0.20	1	1105
10:56:03	52.70	52.90	52.70	-0.30	1	1104
10:55:25	52.70	52.90	52.60	-0.40	7	1103
10:55:25	52.70	52.90	52.70	-0.30	5	1096
10:55:08	52.70	52.90	52.70	-0.30	2	1091
10:54:43	52.70	53.00	52.70	-0.30	2	1089
10:54:38	52.70	52.80	52.80	-0.20	1	1087
10:54:13	52.70	52.80	52.70	-0.30	1	1086
10:53:59	52.80	52.90	52.70	-0.30	1	1085
10:53:59	52.80	52.90	52.80	-0.20	2	1084
10:53:37	52.80	52.90	52.80	-0.20	1	1082
10:53:25	52.80	52.90	52.80	-0.20	4	1081
10:53:10	52.80	52.90	52.80	-0.20	1	1077
10:52:51	52.80	52.90	52.80	-0.20	1	1076
10:52:43	52.90	53.00	52.90	-0.10	7	1075
10:52:43	52.90	53.00	52.90	-0.10	5	1068
10:52:13	53.00	53.10	53.00	0	2	1063
10:51:31	53.00	53.10	53.00	0	1	1061
10:51:17	52.90	53.10	52.90	-0.10	1	1060
10:50:20	53.00	53.10	53.00	0	2	1059
10:48:41	52.90	53.00	53.00	0	1	1057
10:48:30	53.00	53.10	53.00	0	1	1056
10:48:02	53.00	53.10	53.00	0	2	1055
10:47:53	53.00	53.10	53.00	0	5	1053
10:46:44	52.90	53.00	53.00	0	1	1048
10:46:00	53.00	53.30	53.00	0	5	1047
10:45:51	53.10	53.30	53.10	+0.10	5	1042
10:45:51	53.10	53.20	53.20	+0.20	3	1037
10:45:23	53.30	53.40	53.30	+0.30	1	1034
10:45:17	53.30	53.40	53.40	+0.40	1	1033
10:45:09	53.30	53.40	53.40	+0.40	1	1032
10:45:00	53.30	53.40	53.40	+0.40	1	1031
10:44:42	53.30	53.40	53.40	+0.40	2	1030
10:43:09	53.10	53.20	53.20	+0.20	1	1028
10:43:08	53.10	53.20	53.20	+0.20	1	1027
10:42:56	53.00	53.10	53.10	+0.10	1	1026
10:42:25	52.90	53.00	53.00	0	1	1025
10:41:50	52.90	53.00	52.90	-0.10	1	1024
10:41:43	52.80	53.00	53.00	0	1	1023
10:41:37	52.80	52.90	52.90	-0.10	1	1022
10:40:24	52.90	53.00	52.90	-0.10	4	1021
10:40:24	53.00	53.10	53.00	0	9	1017
10:40:24	53.00	53.10	53.00	0	5	1008
10:40:24	53.00	53.10	53.00	0	1	1003
10:37:45	53.10	53.20	53.10	+0.10	7	1002
10:36:57	53.20	53.40	53.20	+0.20	4	995
10:35:47	53.30	53.40	53.30	+0.30	2	991
10:31:57	53.40	53.50	53.40	+0.40	6	989
10:31:57	53.40	53.50	53.40	+0.40	1	983
10:30:54	53.40	53.50	53.40	+0.40	3	982
10:30:50	53.40	53.50	53.40	+0.40	1	979
10:30:33	53.40	53.50	53.40	+0.40	1	978
10:30:32	53.40	53.50	53.40	+0.40	2	977
10:30:32	53.30	53.40	53.40	+0.40	1	975
10:30:02	53.30	53.40	53.40	+0.40	1	974
10:29:57	53.30	53.40	53.40	+0.40	1	973
10:29:52	53.20	53.30	53.30	+0.30	1	972
10:29:34	53.20	53.30	53.30	+0.30	2	971
10:26:14	53.10	53.30	53.10	+0.10	1	969
10:24:12	53.20	53.30	53.10	+0.10	1	968
10:24:12	53.20	53.30	53.20	+0.20	1	967
10:23:02	53.20	53.30	53.20	+0.20	1	966
10:22:58	53.10	53.20	53.20	+0.20	1	965
10:20:54	53.20	53.30	53.20	+0.20	1	964
10:17:25	53.10	53.30	53.10	+0.10	1	963
10:16:13	53.10	53.30	53.10	+0.10	2	962
10:15:35	53.00	53.10	53.10	+0.10	3	960
10:15:23	53.10	53.30	53.10	+0.10	7	957
10:12:29	53.10	53.40	53.10	+0.10	3	950
10:12:16	53.10	53.40	53.10	+0.10	3	947
10:11:22	53.00	53.10	53.10	+0.10	1	944
10:11:22	53.00	53.10	53.10	+0.10	1	943
10:11:22	53.20	53.40	53.10	+0.10	2	942
10:11:22	53.20	53.40	53.20	+0.20	8	940
10:11:07	53.20	53.40	53.40	+0.40	2	932
10:10:57	53.30	53.40	53.30	+0.30	2	930
10:10:35	53.30	53.40	53.30	+0.30	1	928
10:10:07	53.30	53.40	53.40	+0.40	1	927
10:09:00	53.20	53.50	53.20	+0.20	1	926
10:07:24	53.20	53.40	53.40	+0.40	1	925
10:07:17	53.20	53.40	53.40	+0.40	2	924
10:07:00	53.20	53.40	53.20	+0.20	1	922
10:06:51	53.20	53.40	53.20	+0.20	1	921
10:06:09	53.20	53.50	53.20	+0.20	1	920
10:06:07	53.40	53.50	53.40	+0.40	2	919
10:06:07	53.10	53.30	53.40	+0.40	1	917
10:06:07	53.10	53.30	53.30	+0.30	2	916
10:05:28	53.10	53.30	53.10	+0.10	2	914
10:05:28	53.20	53.40	53.20	+0.20	3	912
10:05:28	53.30	53.40	53.30	+0.30	1	909
10:05:28	53.30	53.40	53.30	+0.30	1	908
10:04:36	53.20	53.40	53.40	+0.40	3	907
10:03:06	53.20	53.40	53.20	+0.20	3	904
10:03:06	53.10	53.20	53.20	+0.20	1	901
10:03:03	53.20	53.40	53.20	+0.20	1	900
10:02:24	53.40	53.50	53.40	+0.40	1	899
10:02:24	53.40	53.50	53.40	+0.40	1	898
10:02:12	53.40	53.50	53.40	+0.40	1	897
10:02:05	53.40	53.50	53.40	+0.40	1	896
10:01:58	53.40	53.50	53.40	+0.40	1	895
10:01:50	53.50	53.70	53.50	+0.50	14	894
10:01:23	53.50	53.70	53.50	+0.50	10	880
10:01:22	53.50	53.60	53.60	+0.60	3	870
10:00:53	53.50	53.60	53.60	+0.60	1	867
10:00:45	53.60	53.70	53.60	+0.60	1	866
10:00:39	53.60	53.70	53.60	+0.60	1	865
09:59:40	53.70	53.80	53.70	+0.70	2	864
09:59:11	53.70	54.00	53.70	+0.70	1	862
09:58:50	53.70	53.90	53.70	+0.70	1	861
09:58:49	53.90	54.00	53.90	+0.90	3	860
09:58:36	53.90	54.00	53.90	+0.90	3	857
09:58:29	53.90	54.00	54.00	+1.00	1	854
09:58:16	53.90	54.00	54.00	+1.00	1	853
09:57:41	53.90	54.00	54.00	+1.00	1	852
09:57:19	53.60	53.80	53.90	+0.90	6	851
09:57:19	53.60	53.80	53.80	+0.80	1	845
09:56:55	53.80	53.90	53.80	+0.80	1	844
09:56:45	53.80	53.90	53.80	+0.80	1	843
09:56:22	53.80	53.90	53.90	+0.90	1	842
09:56:02	53.80	53.90	53.90	+0.90	1	841
09:56:01	53.80	53.90	53.80	+0.80	1	840
09:55:52	53.80	53.90	53.90	+0.90	1	839
09:55:24	53.80	53.90	53.90	+0.90	1	838
09:55:19	53.80	53.90	54.00	+1.00	1	837
09:55:19	53.80	53.90	53.90	+0.90	1	836
09:55:19	53.90	54.00	53.90	+0.90	1	835
09:55:17	53.90	54.00	53.90	+0.90	1	834
09:55:17	53.90	54.00	53.90	+0.90	1	833
09:55:14	53.90	54.00	53.90	+0.90	1	832
09:55:12	53.90	54.00	53.90	+0.90	1	831
09:55:06	53.90	54.00	53.90	+0.90	2	830
09:55:05	53.90	54.00	54.00	+1.00	1	828
09:54:59	53.90	54.00	54.00	+1.00	2	827
09:54:59	53.90	54.00	54.00	+1.00	1	825
09:54:52	53.90	54.00	54.00	+1.00	1	824
09:54:52	53.90	54.00	54.00	+1.00	3	823
09:54:52	53.90	54.00	54.00	+1.00	7	820
09:54:51	53.50	53.80	53.90	+0.90	16	813
09:54:51	53.50	53.80	53.80	+0.80	6	797
09:54:51	53.70	53.90	53.70	+0.70	3	791
09:54:51	53.70	53.80	53.90	+0.90	1	788
09:54:51	53.70	53.80	53.80	+0.80	2	787
09:54:37	53.70	53.80	53.80	+0.80	2	785
09:54:26	53.70	53.80	53.80	+0.80	2	783
09:54:21	53.70	53.80	53.70	+0.70	1	781
09:54:14	53.70	53.80	53.70	+0.70	1	780
09:54:08	53.60	53.70	53.80	+0.80	2	779
09:54:08	53.60	53.70	53.70	+0.70	1	777
09:54:06	53.60	53.70	53.70	+0.70	1	776
09:54:05	53.60	53.70	53.70	+0.70	1	775
09:53:57	53.60	53.70	53.70	+0.70	1	774
09:53:50	53.60	53.70	53.70	+0.70	2	773
09:53:49	53.50	53.60	53.60	+0.60	1	771
09:53:49	53.50	53.60	53.60	+0.60	1	770
09:53:48	53.50	53.60	53.60	+0.60	3	769
09:53:35	53.50	53.60	53.60	+0.60	1	766
09:53:35	53.50	53.60	53.60	+0.60	3	765
09:53:32	53.50	53.60	53.50	+0.50	1	762
09:53:26	53.40	53.50	53.50	+0.50	4	761
09:53:22	53.40	53.50	53.50	+0.50	2	757
09:53:15	53.20	53.50	53.50	+0.50	1	755
09:53:14	53.20	53.50	53.50	+0.50	3	754
09:52:43	53.10	53.40	53.40	+0.40	4	751
09:52:03	53.20	53.30	53.30	+0.30	1	747
09:51:43	53.10	53.30	53.30	+0.30	4	746
09:51:14	53.10	53.20	53.20	+0.20	2	742
09:51:14	53.10	53.20	53.10	+0.10	1	740
09:49:36	53.10	53.20	53.10	+0.10	1	739
09:46:42	52.90	53.10	53.10	+0.10	1	738
09:45:35	52.90	53.10	53.10	+0.10	1	737
09:45:15	52.80	53.10	53.10	+0.10	3	736
09:44:57	52.90	53.10	52.80	-0.20	2	733
09:44:57	52.90	53.10	52.90	-0.10	1	731
09:44:10	53.00	53.10	52.90	-0.10	1	730
09:44:10	53.00	53.10	53.00	0	1	729
09:42:44	52.90	53.00	53.00	0	1	728
09:42:29	52.90	53.00	53.00	0	1	727
09:42:14	52.80	52.90	52.90	-0.10	2	726
09:40:36	52.80	52.90	52.80	-0.20	1	724
09:40:30	52.80	52.90	52.80	-0.20	2	723
09:39:14	52.90	53.00	52.90	-0.10	1	721
09:39:10	52.90	53.00	52.90	-0.10	2	720
09:39:01	52.90	53.00	53.00	0	1	718
09:38:35	52.90	53.00	53.00	0	1	717
09:38:08	52.70	52.90	52.90	-0.10	3	716
09:37:49	52.70	52.90	52.70	-0.30	2	713
09:37:38	52.70	52.80	52.80	-0.20	3	711
09:37:16	52.80	52.90	52.80	-0.20	3	708
09:37:16	52.80	52.90	52.80	-0.20	9	705
09:37:09	52.90	53.00	52.90	-0.10	1	696
09:36:55	52.90	53.00	52.90	-0.10	1	695
09:36:21	53.00	53.10	53.00	0	9	694
09:36:21	53.00	53.10	53.00	0	4	685
09:36:08	53.10	53.20	53.10	+0.10	5	681
09:36:01	53.20	53.30	53.20	+0.20	1	676
09:33:56	53.20	53.30	53.20	+0.20	1	675
09:33:34	53.10	53.20	53.10	+0.10	1	674
09:33:34	53.20	53.30	53.20	+0.20	1	673
09:32:38	53.20	53.30	53.20	+0.20	1	672
09:31:59	53.30	53.40	53.30	+0.30	1	671
09:31:19	53.20	53.30	53.30	+0.30	1	670
09:31:12	53.30	53.50	53.30	+0.30	1	669
09:30:43	53.20	53.30	53.30	+0.30	1	668
09:30:43	53.30	53.50	53.30	+0.30	1	667
09:30:34	53.20	53.30	53.30	+0.30	1	666
09:30:22	53.20	53.50	53.20	+0.20	2	665
09:30:22	53.20	53.30	53.30	+0.30	1	663
09:27:31	53.20	53.50	53.10	+0.10	2	662
09:27:31	53.20	53.50	53.20	+0.20	1	660
09:27:24	53.20	53.50	53.20	+0.20	3	659
09:26:39	53.10	53.30	53.30	+0.30	1	656
09:25:27	53.30	53.50	53.30	+0.30	3	655
09:25:27	53.30	53.50	53.30	+0.30	5	652
09:25:27	53.40	53.60	53.40	+0.40	3	647
09:25:19	53.50	53.60	53.50	+0.50	1	644
09:24:54	53.40	53.70	53.70	+0.70	2	643
09:24:50	53.30	53.60	53.60	+0.60	1	641
09:24:46	53.30	53.50	53.50	+0.50	1	640
09:24:21	53.30	53.50	53.50	+0.50	1	639
09:23:58	53.30	53.50	53.50	+0.50	1	638
09:23:51	53.30	53.60	53.50	+0.50	2	637
09:22:53	53.20	53.50	53.50	+0.50	1	635
09:22:51	53.30	53.50	53.30	+0.30	1	634
09:22:37	53.30	53.50	53.30	+0.30	1	633
09:22:32	53.10	53.30	53.30	+0.30	2	632
09:22:32	53.00	53.20	53.20	+0.20	1	630
09:22:24	52.90	53.10	53.10	+0.10	2	629
09:22:24	52.80	53.00	53.00	0	1	627
09:21:22	53.00	53.10	53.00	0	1	626
09:21:10	52.90	53.00	53.00	0	3	625
09:21:10	52.90	53.00	53.00	0	1	622
09:21:10	53.00	53.20	53.00	0	2	621
09:20:40	53.00	53.20	53.00	0	1	619
09:20:40	53.00	53.20	53.00	0	2	618
09:20:39	53.10	53.20	53.10	+0.10	2	616
09:18:46	53.10	53.30	53.10	+0.10	1	614
09:18:44	53.00	53.30	53.30	+0.30	1	613
09:18:43	53.20	53.30	53.20	+0.20	1	612
09:18:31	53.20	53.30	53.20	+0.20	3	611
09:18:01	53.20	53.30	53.20	+0.20	1	608
09:17:56	53.10	53.20	53.20	+0.20	3	607
09:17:56	53.00	53.10	53.10	+0.10	1	604
09:17:56	53.00	53.10	53.10	+0.10	2	603
09:17:35	53.00	53.10	53.10	+0.10	1	601
09:17:23	52.90	53.00	53.00	0	1	600
09:16:03	52.80	52.90	52.80	-0.20	1	599
09:15:57	52.80	53.00	52.80	-0.20	1	598
09:15:56	52.80	53.00	52.80	-0.20	1	597
09:15:41	52.80	53.10	52.80	-0.20	1	596
09:15:23	52.80	52.90	52.80	-0.20	1	595
09:15:10	52.80	52.90	52.80	-0.20	4	594
09:15:02	52.90	53.20	52.90	-0.10	1	590
09:14:10	53.30	53.50	53.30	+0.30	1	589
09:14:02	53.10	53.20	53.20	+0.20	1	588
09:14:02	53.10	53.20	53.20	+0.20	1	587
09:13:47	52.90	53.10	53.10	+0.10	1	586
09:13:47	52.80	53.00	53.00	0	5	585
09:13:46	52.80	53.00	53.00	0	2	580
09:12:26	52.80	53.10	53.10	+0.10	2	578
09:12:26	52.50	52.90	52.90	-0.10	2	576
09:11:29	52.50	52.90	52.50	-0.50	2	574
09:11:28	52.50	52.80	52.50	-0.50	1	572
09:11:28	52.40	52.50	52.50	-0.50	1	571
09:10:50	52.20	52.60	52.20	-0.80	1	570
09:10:43	52.10	52.30	52.30	-0.70	4	569
09:10:42	52.20	52.40	52.20	-0.80	1	565
09:10:41	52.50	52.60	52.50	-0.50	6	564
09:10:41	52.50	52.60	52.50	-0.50	1	558
09:10:41	52.50	52.60	52.50	-0.50	2	557
09:10:36	52.60	52.70	52.60	-0.40	3	555
09:10:36	52.70	52.80	52.70	-0.30	4	552
09:10:36	52.70	52.80	52.70	-0.30	2	548
09:09:10	53.00	53.10	53.00	0	4	546
09:09:10	53.00	53.10	53.00	0	1	542
09:08:16	53.20	53.50	53.50	+0.50	1	541
09:08:11	53.50	53.70	53.50	+0.50	1	540
09:07:59	53.60	53.90	53.60	+0.60	1	539
09:07:59	53.70	53.90	53.70	+0.70	1	538
09:07:48	53.60	53.70	53.70	+0.70	1	537
09:07:40	53.60	53.70	53.60	+0.60	1	536
09:07:40	53.60	53.70	53.70	+0.70	1	535
09:07:23	53.60	53.90	53.60	+0.60	3	534
09:07:16	53.60	53.90	53.90	+0.90	1	531
09:07:09	53.60	53.90	53.90	+0.90	1	530
09:07:04	53.50	53.80	53.80	+0.80	2	529
09:07:00	53.60	53.90	53.60	+0.60	1	527
09:07:00	53.80	53.90	53.80	+0.80	1	526
09:06:46	54.00	54.10	54.00	+1.00	1	525
09:06:42	53.80	54.10	54.10	+1.10	2	524
09:06:36	54.10	54.30	54.10	+1.10	4	522
09:06:02	53.30	53.60	53.60	+0.60	1	518
09:05:58	53.20	53.40	53.40	+0.40	1	517
09:05:53	53.00	53.20	53.20	+0.20	1	516
09:05:53	53.00	53.20	53.20	+0.20	1	515
09:05:49	52.90	53.20	52.90	-0.10	1	514
09:05:47	52.90	53.20	52.90	-0.10	3	513
09:05:47	52.80	53.00	53.00	0	5	510
09:05:47	52.80	53.00	53.00	0	1	505
09:04:58	52.80	53.00	53.00	0	1	504
09:04:58	52.80	53.00	53.00	0	2	503
09:04:58	52.70	52.90	52.90	-0.10	3	501
09:04:57	52.60	52.80	52.80	-0.20	1	498
09:04:54	52.50	52.70	52.70	-0.30	1	497
09:04:46	52.50	52.60	52.60	-0.40	1	496
09:04:46	52.50	52.60	52.60	-0.40	5	495
09:04:40	52.60	52.70	52.60	-0.40	3	490
09:04:40	52.60	52.70	52.60	-0.40	1	487
09:04:34	52.70	52.90	52.70	-0.30	11	486
09:04:16	52.80	52.90	52.80	-0.20	1	475
09:04:13	52.80	52.90	52.80	-0.20	1	474
09:04:09	52.70	52.90	52.70	-0.30	1	473
09:04:09	52.70	52.90	52.70	-0.30	1	472
09:04:09	52.80	52.90	52.80	-0.20	1	471
09:04:09	52.80	52.90	52.80	-0.20	1	470
09:04:09	52.80	52.90	52.80	-0.20	1	469
09:04:02	52.80	52.90	52.90	-0.10	1	468
09:04:02	53.00	53.20	53.00	0	1	467
09:03:21	52.80	53.00	53.00	0	1	466
09:03:11	52.80	53.00	53.00	0	1	465
09:03:11	52.70	52.90	52.90	-0.10	5	464
09:03:08	52.60	52.90	52.60	-0.40	1	459
09:03:07	52.60	53.00	52.60	-0.40	1	458
09:03:01	52.70	53.00	52.70	-0.30	1	457
09:02:54	52.60	52.70	52.80	-0.20	1	456
09:02:54	52.60	52.70	52.70	-0.30	1	455
09:02:54	52.50	52.60	52.60	-0.40	1	454
09:02:51	52.40	52.50	52.50	-0.50	1	453
09:02:49	52.30	52.50	52.50	-0.50	1	452
09:02:49	52.30	52.50	52.50	-0.50	1	451
09:02:44	52.30	52.50	52.50	-0.50	1	450
09:02:42	52.20	52.50	52.50	-0.50	1	449
09:02:37	52.50	52.60	52.50	-0.50	4	448
09:02:31	52.50	52.60	52.60	-0.40	2	444
09:02:31	52.50	52.80	52.50	-0.50	2	442
09:02:30	52.50	52.80	52.80	-0.20	1	440
09:02:20	52.50	52.80	52.80	-0.20	1	439
09:02:20	52.50	52.80	52.80	-0.20	1	438
09:02:18	52.80	52.90	52.80	-0.20	1	437
09:02:10	52.70	52.80	52.80	-0.20	1	436
09:02:06	52.70	52.80	52.80	-0.20	1	435
09:02:06	52.80	53.00	52.80	-0.20	2	434
09:02:05	52.80	52.90	52.90	-0.10	1	432
09:02:05	52.70	52.90	52.90	-0.10	2	431
09:02:05	52.70	52.80	52.80	-0.20	1	429
09:02:05	52.70	52.80	52.80	-0.20	1	428
09:01:55	52.60	52.80	52.80	-0.20	1	427
09:01:54	52.50	52.70	52.70	-0.30	2	426
09:01:50	52.70	52.80	52.70	-0.30	1	424
09:01:50	52.70	52.80	52.70	-0.30	1	423
09:01:37	52.70	53.00	53.00	0	1	422
09:01:32	53.00	53.20	53.00	0	20	421
09:01:32	53.00	53.20	53.00	0	8	401
09:01:32	53.00	53.20	53.00	0	4	393
09:01:32	53.00	53.30	53.00	0	2	389
09:01:32	53.00	53.30	53.00	0	2	387
09:01:32	53.00	53.30	53.00	0	10	385
09:01:32	53.10	53.40	53.10	+0.10	2	375
09:01:28	53.20	53.50	53.20	+0.20	1	373
09:01:25	53.40	53.70	53.30	+0.30	2	372
09:01:25	53.40	53.70	53.40	+0.40	2	370
09:01:23	53.30	53.70	53.70	+0.70	1	368
09:01:23	53.60	53.80	53.60	+0.60	4	367
09:01:23	53.70	53.90	53.70	+0.70	1	363
09:01:23	53.80	53.90	53.80	+0.80	3	362
09:01:13	53.60	54.00	54.00	+1.00	1	359
09:01:13	53.70	54.00	53.70	+0.70	1	358
09:01:11	53.60	53.90	54.10	+1.10	1	357
09:01:11	53.60	53.90	53.90	+0.90	1	356
09:01:10	54.00	54.20	54.00	+1.00	7	355
09:01:06	54.00	54.20	54.20	+1.20	1	348
09:01:02	54.00	54.30	54.00	+1.00	2	347
09:01:02	54.00	54.30	54.00	+1.00	2	345
09:01:02	54.20	54.40	54.00	+1.00	1	343
09:01:02	54.20	54.40	54.20	+1.20	1	342
09:01:02	54.00	54.20	54.20	+1.20	1	341
09:01:02	54.00	54.20	54.20	+1.20	2	340
09:01:01	53.60	53.80	54.00	+1.00	2	338
09:01:01	53.60	53.80	53.90	+0.90	10	336
09:01:01	53.60	53.80	53.80	+0.80	1	326
09:00:50	53.40	53.60	53.60	+0.60	1	325
09:00:50	53.40	53.60	53.60	+0.60	1	324
09:00:50	53.30	53.50	53.50	+0.50	4	323
09:00:50	53.30	53.40	53.40	+0.40	1	319
09:00:50	53.30	53.40	53.40	+0.40	1	318
09:00:48	53.20	53.40	53.40	+0.40	1	317
09:00:43	53.20	53.50	53.50	+0.50	1	316
09:00:38	53.00	53.30	53.50	+0.50	1	315
09:00:38	53.00	53.30	53.40	+0.40	2	314
09:00:38	53.00	53.30	53.30	+0.30	3	312
09:00:34	53.10	53.40	53.10	+0.10	3	309
09:00:34	53.20	53.50	53.20	+0.20	2	306
09:00:32	53.40	53.70	53.00	0	2	304
09:00:32	53.40	53.70	53.10	+0.10	1	302
09:00:32	53.40	53.70	53.30	+0.30	1	301
09:00:32	53.40	53.70	53.40	+0.40	1	300
09:00:31	53.60	53.70	53.70	+0.70	1	299
09:00:20	53.40	53.60	53.60	+0.60	4	298
09:00:20	53.40	53.70	53.70	+0.70	1	294
09:00:16	53.60	53.80	53.60	+0.60	1	293
09:00:15	53.50	53.90	53.50	+0.50	19	292
09:00:15	53.50	53.90	53.50	+0.50	7	273
09:00:15	53.50	53.90	53.50	+0.50	1	266
09:00:09	53.70	54.00	53.70	+0.70	1	265
09:00:09	53.90	54.00	53.90	+0.90	1	264
09:00:09	--	--	54.00	+1.00	69	263

　

其他人也逛...

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

MyCard 10000點虛擬點數卡

麥當勞薯條(中)即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值3,000元

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

Apple iPhone 17 (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

統一超商10000元虛擬商品卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

麥當勞勁辣鷄腿堡好禮即享券

GARMIN VENU 3 GPS 智慧腕錶

Apple iPhone 17 Pro Max (256G)

PChome 購物儲值6,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

威剛前進COMPUTEX　聚焦AI運算...

伊朗戰爭衝擊全球企業　路透：...

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

‧淨水設備廠溢泰掛牌上市　首日...
‧財部：4月新生兒普發現金1萬元...
‧證交所推璞玉指數　謝金河：有...

加密貨幣

比特幣BTC	76684.21	-1,449.38	-1.86%
以太幣ETH	2113.54	-66.31	-3.04%
瑞波幣XRP	1.38	-0.03	-2.41%
比特幣現金BCH	359.02	-56.71	-13.64%
萊特幣LTC	53.49	-2.69	-4.78%
卡達幣ADA	0.248279	-0.01	-2.65%
波場幣TRX	0.354902	0.00	-0.04%
恆星幣XLM	0.146544	-0.01	-3.45%

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。