最新[公告] 創見:代子公司Saffire Investment Ltd.公告取得Transcend Information Europe B.V. 100%股權熱門[公告] 瑞儀:公告本公司取得松瑞製藥股份有限公司竹南科學園區科技廠房

更新報價

福　裕 (4513) 電機機械上櫃

52.00 ▲+0.20 +0.39% 1.85億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	3,655	51.90	2	52.10	1	50.00	52.60	49.40	51.80

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	51.90	52.10	52.00	+0.20	4	3655
13:30:00	51.90	52.00	52.00	+0.20	111	3651
13:24:46	51.70	51.80	51.80	0	5	3540
13:24:46	51.80	51.90	51.80	0	5	3535
13:24:09	51.80	51.90	51.80	0	2	3530
13:23:54	51.80	51.90	51.90	+0.10	1	3528
13:23:34	51.70	51.90	51.90	+0.10	1	3527
13:23:13	51.70	51.90	51.90	+0.10	1	3526
13:23:01	51.70	51.90	51.90	+0.10	3	3525
13:22:57	51.70	51.80	51.80	0	1	3522
13:22:55	51.70	51.80	51.80	0	2	3521
13:22:37	51.70	51.80	51.70	-0.10	1	3519
13:22:35	51.70	51.80	51.70	-0.10	2	3518
13:22:07	51.60	51.70	51.70	-0.10	1	3516
13:21:56	51.80	51.90	51.70	-0.10	7	3515
13:21:56	51.80	51.90	51.80	0	7	3508
13:20:16	51.80	51.90	51.80	0	1	3501
13:20:14	51.80	51.90	51.80	0	1	3500
13:19:24	51.80	51.90	51.80	0	1	3499
13:16:54	51.70	51.80	51.80	0	1	3498
13:16:51	51.70	51.80	51.80	0	1	3497
13:16:30	51.70	51.80	51.70	-0.10	1	3496
13:16:10	51.70	51.80	51.80	0	2	3495
13:16:07	51.60	51.70	51.70	-0.10	1	3493
13:15:05	51.70	51.80	51.70	-0.10	2	3492
13:14:28	51.60	51.70	51.70	-0.10	1	3490
13:14:26	51.70	51.80	51.70	-0.10	2	3489
13:14:00	51.60	51.70	51.70	-0.10	1	3487
13:14:00	51.60	51.70	51.70	-0.10	1	3486
13:13:59	51.60	51.70	51.60	-0.20	1	3485
13:13:48	51.60	51.70	51.70	-0.10	1	3484
13:13:22	51.60	51.70	51.70	-0.10	1	3483
13:11:30	51.60	51.70	51.60	-0.20	7	3482
13:11:20	51.60	51.70	51.70	-0.10	1	3475
13:11:10	51.70	51.80	51.70	-0.10	1	3474
13:11:10	51.70	51.80	51.70	-0.10	2	3473
13:11:05	51.70	51.80	51.70	-0.10	2	3471
13:10:35	51.70	51.80	51.80	0	1	3469
13:09:23	51.70	51.80	51.80	0	3	3468
13:08:48	51.70	51.80	51.80	0	1	3465
13:08:14	51.70	51.80	51.80	0	1	3464
13:07:26	51.80	51.90	51.80	0	2	3463
13:07:14	51.80	51.90	51.80	0	1	3461
13:06:52	51.60	51.80	51.80	0	1	3460
13:06:51	51.60	51.80	51.80	0	1	3459
13:06:47	51.60	51.80	51.80	0	1	3458
13:06:47	51.60	51.80	51.80	0	2	3457
13:06:39	51.60	51.80	51.80	0	18	3455
13:06:02	51.60	51.70	51.70	-0.10	2	3437
13:05:32	51.50	51.70	51.50	-0.30	1	3435
13:05:22	51.60	51.70	51.60	-0.20	1	3434
13:04:42	51.50	51.90	51.50	-0.30	1	3433
13:04:29	51.40	51.50	51.50	-0.30	1	3432
13:04:29	51.40	51.50	51.50	-0.30	2	3431
13:04:29	51.50	51.90	51.50	-0.30	1	3429
13:04:20	51.40	51.60	51.60	-0.20	2	3428
13:04:20	51.40	51.60	51.60	-0.20	1	3426
13:04:16	51.40	51.50	51.50	-0.30	1	3425
13:04:10	51.40	51.50	51.50	-0.30	6	3424
13:04:00	51.40	51.50	51.40	-0.40	1	3418
13:04:00	51.50	51.60	51.50	-0.30	11	3417
13:03:43	51.50	51.60	51.60	-0.20	1	3406
13:03:37	51.50	51.60	51.60	-0.20	1	3405
13:03:35	51.50	51.60	51.60	-0.20	1	3404
13:03:34	51.50	51.60	51.50	-0.30	2	3403
13:03:34	51.50	51.60	51.50	-0.30	1	3401
13:03:24	51.60	51.70	51.60	-0.20	1	3400
13:03:22	51.60	51.70	51.60	-0.20	1	3399
13:03:08	51.60	51.80	51.60	-0.20	1	3398
13:03:06	51.60	51.80	51.60	-0.20	1	3397
13:03:04	51.70	51.80	51.70	-0.10	3	3396
13:02:58	51.70	51.80	51.70	-0.10	3	3393
13:02:31	51.70	51.80	51.80	0	1	3390
13:02:21	51.80	51.90	51.80	0	1	3389
13:02:18	51.80	51.90	51.80	0	1	3388
13:02:16	51.80	52.00	51.80	0	1	3387
13:02:15	51.80	51.90	51.90	+0.10	1	3386
13:02:14	51.80	51.90	51.80	0	1	3385
13:02:13	51.80	51.90	51.80	0	2	3384
13:02:02	51.90	52.00	51.90	+0.10	2	3382
13:01:47	51.90	52.00	51.90	+0.10	1	3380
13:01:30	51.90	52.00	51.90	+0.10	1	3379
13:01:26	52.00	52.10	52.00	+0.20	8	3378
13:01:21	52.10	52.20	52.10	+0.30	2	3370
13:01:09	52.10	52.20	52.10	+0.30	1	3368
13:01:07	52.10	52.20	52.10	+0.30	1	3367
13:00:43	52.10	52.30	52.10	+0.30	1	3366
13:00:43	52.20	52.30	52.10	+0.30	1	3365
13:00:43	52.20	52.30	52.20	+0.40	4	3364
12:59:54	52.20	52.30	52.20	+0.40	5	3360
12:59:53	52.30	52.40	52.30	+0.50	2	3355
12:58:43	52.20	52.30	52.30	+0.50	1	3353
12:58:39	52.30	52.40	52.30	+0.50	1	3352
12:58:36	52.30	52.40	52.30	+0.50	2	3351
12:58:23	52.30	52.40	52.30	+0.50	2	3349
12:56:52	52.20	52.30	52.30	+0.50	1	3347
12:56:46	52.20	52.50	52.20	+0.40	1	3346
12:56:29	52.20	52.40	52.20	+0.40	1	3345
12:56:28	52.20	52.30	52.30	+0.50	2	3344
12:56:17	52.20	52.30	52.20	+0.40	2	3342
12:56:05	52.20	52.30	52.20	+0.40	1	3340
12:55:00	52.20	52.50	52.20	+0.40	10	3339
12:54:33	52.20	52.30	52.30	+0.50	3	3329
12:54:31	52.30	52.40	52.30	+0.50	1	3326
12:54:31	52.40	52.50	52.40	+0.60	1	3325
12:54:21	52.40	52.50	52.40	+0.60	2	3324
12:54:11	52.30	52.40	52.40	+0.60	1	3322
12:54:09	52.30	52.40	52.30	+0.50	1	3321
12:54:06	52.30	52.50	52.30	+0.50	1	3320
12:53:50	52.30	52.60	52.30	+0.50	2	3319
12:52:58	52.30	52.50	52.30	+0.50	1	3317
12:52:57	52.30	52.40	52.40	+0.60	1	3316
12:52:43	52.30	52.60	52.30	+0.50	3	3315
12:52:43	52.40	52.60	52.40	+0.60	4	3312
12:52:43	52.50	52.60	52.50	+0.70	5	3308
12:52:30	52.60	52.70	52.60	+0.80	4	3303
12:52:30	52.60	52.70	52.60	+0.80	1	3299
12:52:22	52.60	52.70	52.60	+0.80	1	3298
12:52:14	52.60	52.70	52.60	+0.80	1	3297
12:51:28	52.50	52.60	52.60	+0.80	1	3296
12:51:28	52.50	52.60	52.60	+0.80	4	3295
12:51:14	52.50	52.60	52.60	+0.80	1	3291
12:50:58	52.50	52.60	52.60	+0.80	1	3290
12:50:54	52.50	52.60	52.60	+0.80	1	3289
12:50:37	52.50	52.60	52.60	+0.80	1	3288
12:50:22	52.60	52.70	52.60	+0.80	4	3287
12:50:22	52.60	52.70	52.60	+0.80	1	3283
12:50:15	52.60	52.70	52.60	+0.80	1	3282
12:49:40	52.60	52.70	52.60	+0.80	1	3281
12:49:34	52.40	52.60	52.60	+0.80	4	3280
12:49:30	52.40	52.60	52.60	+0.80	1	3276
12:49:30	52.40	52.60	52.60	+0.80	1	3275
12:49:18	52.40	52.50	52.50	+0.70	3	3274
12:49:09	52.40	52.50	52.50	+0.70	1	3271
12:49:08	52.40	52.50	52.40	+0.60	1	3270
12:48:37	52.40	52.50	52.40	+0.60	1	3269
12:48:25	52.50	52.60	52.50	+0.70	3	3268
12:47:49	52.30	52.50	52.50	+0.70	1	3265
12:47:41	52.30	52.40	52.50	+0.70	9	3264
12:47:41	52.30	52.40	52.40	+0.60	3	3255
12:47:19	52.30	52.40	52.30	+0.50	1	3252
12:46:43	52.20	52.30	52.30	+0.50	1	3251
12:46:04	52.20	52.30	52.30	+0.50	1	3250
12:46:04	52.30	52.40	52.30	+0.50	1	3249
12:45:52	52.20	52.30	52.30	+0.50	1	3248
12:45:33	52.20	52.30	52.30	+0.50	6	3247
12:45:28	52.30	52.40	52.30	+0.50	5	3241
12:45:25	52.30	52.40	52.40	+0.60	5	3236
12:44:37	52.20	52.30	52.30	+0.50	2	3231
12:44:36	52.20	52.30	52.30	+0.50	1	3229
12:44:34	52.20	52.30	52.30	+0.50	2	3228
12:44:26	52.20	52.30	52.30	+0.50	1	3226
12:43:30	52.00	52.20	52.20	+0.40	1	3225
12:43:21	52.00	52.20	52.20	+0.40	4	3224
12:43:21	52.00	52.10	52.10	+0.30	1	3220
12:42:49	52.00	52.20	52.00	+0.20	5	3219
12:42:43	52.00	52.20	52.00	+0.20	15	3214
12:42:26	52.20	52.30	52.00	+0.20	5	3199
12:42:26	52.20	52.30	52.10	+0.30	2	3194
12:42:26	52.20	52.30	52.20	+0.40	3	3192
12:41:57	52.20	52.30	52.20	+0.40	2	3189
12:41:54	52.20	52.30	52.30	+0.50	1	3187
12:41:46	52.20	52.30	52.30	+0.50	1	3186
12:41:24	52.30	52.40	52.30	+0.50	1	3185
12:41:19	52.30	52.40	52.30	+0.50	1	3184
12:41:19	52.10	52.20	52.30	+0.50	8	3183
12:41:19	52.10	52.20	52.20	+0.40	1	3175
12:41:03	52.30	52.40	52.30	+0.50	3	3174
12:41:01	52.30	52.40	52.30	+0.50	1	3171
12:41:00	52.10	52.30	52.30	+0.50	6	3170
12:40:36	52.00	52.30	52.30	+0.50	1	3164
12:40:28	52.00	52.30	52.30	+0.50	1	3163
12:40:25	52.00	52.30	52.30	+0.50	4	3162
12:40:22	52.20	52.30	52.20	+0.40	1	3158
12:40:19	52.20	52.30	52.20	+0.40	1	3157
12:40:07	52.20	52.30	52.20	+0.40	1	3156
12:40:04	52.20	52.30	52.30	+0.50	1	3155
12:39:51	52.00	52.20	52.20	+0.40	1	3154
12:39:38	52.00	52.20	52.20	+0.40	1	3153
12:39:33	52.00	52.20	52.20	+0.40	1	3152
12:39:08	51.90	52.20	52.20	+0.40	1	3151
12:39:08	51.90	52.20	52.20	+0.40	1	3150
12:39:08	51.90	52.00	52.20	+0.40	4	3149
12:39:08	51.90	52.00	52.10	+0.30	6	3145
12:39:08	51.90	52.00	52.00	+0.20	5	3139
12:38:39	51.90	52.00	51.90	+0.10	1	3134
12:37:03	51.80	51.90	51.90	+0.10	4	3133
12:33:40	51.70	51.80	51.80	0	1	3129
12:33:31	51.80	51.90	51.80	0	1	3128
12:33:25	51.80	52.00	51.80	0	1	3127
12:33:00	51.90	52.00	51.90	+0.10	3	3126
12:32:32	51.90	52.20	51.90	+0.10	2	3123
12:32:32	52.00	52.20	52.00	+0.20	2	3121
12:32:32	52.00	52.20	52.00	+0.20	16	3119
12:32:32	51.90	52.00	52.00	+0.20	2	3103
12:31:03	51.90	52.00	52.00	+0.20	1	3101
12:31:01	51.90	52.00	52.00	+0.20	1	3100
12:30:52	51.90	52.00	52.00	+0.20	1	3099
12:30:49	51.90	52.00	52.00	+0.20	2	3098
12:30:45	51.90	52.00	52.00	+0.20	1	3096
12:30:44	51.90	52.00	52.00	+0.20	2	3095
12:30:39	51.90	52.00	52.00	+0.20	1	3093
12:30:03	51.80	51.90	51.90	+0.10	1	3092
12:30:01	51.80	51.90	51.90	+0.10	1	3091
12:29:54	51.80	51.90	51.90	+0.10	1	3090
12:29:52	51.80	51.90	51.90	+0.10	1	3089
12:29:40	51.90	52.00	51.90	+0.10	8	3088
12:28:57	51.90	52.00	51.90	+0.10	1	3080
12:28:31	51.90	52.00	52.00	+0.20	1	3079
12:28:29	51.90	52.00	52.00	+0.20	2	3078
12:28:06	51.90	52.00	51.90	+0.10	1	3076
12:27:59	51.80	51.90	51.90	+0.10	3	3075
12:27:52	51.80	51.90	51.90	+0.10	1	3072
12:27:33	51.80	51.90	51.90	+0.10	2	3071
12:27:23	51.70	51.80	51.80	0	1	3069
12:26:58	51.80	51.90	51.80	0	1	3068
12:26:36	51.80	51.90	51.80	0	3	3067
12:25:49	51.70	51.80	51.80	0	6	3064
12:25:49	51.70	51.80	51.80	0	3	3058
12:25:24	51.70	51.80	51.70	-0.10	1	3055
12:24:11	51.60	51.70	51.70	-0.10	1	3054
12:24:01	51.60	51.70	51.70	-0.10	1	3053
12:24:01	51.60	51.70	51.70	-0.10	10	3052
12:23:28	51.60	51.70	51.70	-0.10	1	3042
12:23:25	51.60	51.70	51.60	-0.20	1	3041
12:22:43	51.50	51.60	51.60	-0.20	2	3040
12:22:43	51.50	51.60	51.60	-0.20	3	3038
12:21:49	51.40	51.50	51.50	-0.30	2	3035
12:21:26	51.40	51.50	51.50	-0.30	1	3033
12:19:03	51.50	51.60	51.50	-0.30	1	3032
12:17:39	51.50	51.60	51.50	-0.30	1	3031
12:16:37	51.50	51.60	51.50	-0.30	2	3030
12:15:30	51.50	51.60	51.60	-0.20	1	3028
12:14:18	51.50	51.60	51.60	-0.20	2	3027
12:13:39	51.50	51.60	51.50	-0.30	3	3025
12:12:08	51.50	51.60	51.50	-0.30	1	3022
12:11:20	51.50	51.60	51.60	-0.20	1	3021
12:10:49	51.50	51.60	51.60	-0.20	2	3020
12:10:09	51.60	51.70	51.60	-0.20	1	3018
12:10:02	51.60	51.70	51.60	-0.20	1	3017
12:09:30	51.50	51.60	51.60	-0.20	2	3016
12:07:36	51.50	51.70	51.70	-0.10	1	3014
12:07:13	51.70	51.80	51.70	-0.10	5	3013
12:07:13	51.80	51.90	51.80	0	1	3008
12:07:13	51.80	51.90	51.80	0	10	3007
12:07:04	51.70	51.80	51.80	0	1	2997
12:07:03	51.70	51.80	51.80	0	1	2996
12:07:03	51.70	51.80	51.80	0	2	2995
12:06:54	51.70	51.80	51.80	0	1	2993
12:06:52	51.70	51.80	51.80	0	3	2992
12:06:52	51.70	51.80	51.80	0	2	2989
12:06:41	51.60	51.70	51.70	-0.10	2	2987
12:06:41	51.60	51.70	51.70	-0.10	5	2985
12:06:41	51.60	51.70	51.70	-0.10	2	2980
12:06:35	51.60	51.70	51.70	-0.10	1	2978
12:06:35	51.60	51.70	51.70	-0.10	1	2977
12:06:19	51.60	51.70	51.60	-0.20	2	2976
12:05:54	51.50	51.60	51.60	-0.20	5	2974
12:05:54	51.50	51.60	51.60	-0.20	11	2969
12:05:51	51.50	51.60	51.60	-0.20	3	2958
12:04:52	51.50	51.60	51.50	-0.30	1	2955
12:04:19	51.50	51.60	51.50	-0.30	3	2954
12:03:54	51.50	51.60	51.50	-0.30	2	2951
12:03:36	51.50	51.60	51.50	-0.30	1	2949
12:03:26	51.50	51.60	51.50	-0.30	1	2948
12:03:12	51.50	51.60	51.50	-0.30	1	2947
12:03:03	51.50	51.60	51.50	-0.30	1	2946
12:02:59	51.40	51.50	51.50	-0.30	1	2945
12:02:45	51.40	51.50	51.50	-0.30	1	2944
12:02:45	51.40	51.50	51.50	-0.30	1	2943
12:02:15	51.40	51.50	51.50	-0.30	1	2942
12:02:06	51.50	51.60	51.50	-0.30	1	2941
12:02:02	51.50	51.60	51.50	-0.30	10	2940
12:01:48	51.50	51.60	51.50	-0.30	1	2930
12:01:45	51.50	51.60	51.50	-0.30	1	2929
12:01:40	51.50	51.60	51.50	-0.30	1	2928
12:01:40	51.50	51.60	51.60	-0.20	1	2927
12:01:19	51.50	51.60	51.50	-0.30	1	2926
12:01:05	51.50	51.60	51.50	-0.30	1	2925
12:00:07	51.30	51.50	51.50	-0.30	23	2924
12:00:06	51.30	51.40	51.40	-0.40	8	2901
12:00:06	51.20	51.30	51.30	-0.50	1	2893
11:59:59	51.20	51.30	51.30	-0.50	5	2892
11:58:44	51.20	51.30	51.30	-0.50	1	2887
11:58:36	51.20	51.30	51.30	-0.50	1	2886
11:58:30	51.20	51.30	51.30	-0.50	1	2885
11:58:22	51.20	51.30	51.30	-0.50	1	2884
11:58:14	51.20	51.30	51.30	-0.50	1	2883
11:57:55	51.20	51.30	51.20	-0.60	1	2882
11:57:09	51.10	51.30	51.10	-0.70	1	2881
11:55:42	51.10	51.30	51.30	-0.50	1	2880
11:55:28	51.10	51.30	51.30	-0.50	1	2879
11:55:20	51.10	51.30	51.10	-0.70	1	2878
11:55:09	51.10	51.30	51.30	-0.50	1	2877
11:54:34	51.00	51.20	51.20	-0.60	3	2876
11:54:34	51.00	51.20	51.20	-0.60	6	2873
11:53:45	51.10	51.20	51.10	-0.70	1	2867
11:53:28	51.10	51.20	51.10	-0.70	5	2866
11:53:08	51.10	51.20	51.10	-0.70	1	2861
11:51:53	51.10	51.20	51.10	-0.70	1	2860
11:49:27	51.10	51.20	51.10	-0.70	1	2859
11:48:38	51.10	51.20	51.20	-0.60	1	2858
11:47:36	51.20	51.30	51.20	-0.60	3	2857
11:47:13	51.10	51.20	51.20	-0.60	7	2854
11:44:24	51.10	51.20	51.10	-0.70	1	2847
11:42:12	51.10	51.20	51.10	-0.70	1	2846
11:41:47	51.10	51.20	51.10	-0.70	1	2845
11:40:46	51.00	51.10	51.10	-0.70	2	2844
11:40:31	51.00	51.10	51.10	-0.70	1	2842
11:37:54	51.00	51.10	51.10	-0.70	3	2841
11:37:54	51.00	51.10	51.10	-0.70	6	2838
11:37:07	51.00	51.10	51.10	-0.70	1	2832
11:37:04	51.10	51.20	51.10	-0.70	1	2831
11:36:59	51.10	51.20	51.10	-0.70	1	2830
11:36:19	51.20	51.30	51.20	-0.60	1	2829
11:35:31	51.20	51.30	51.30	-0.50	1	2828
11:33:54	51.30	51.40	51.30	-0.50	1	2827
11:33:16	51.30	51.40	51.40	-0.40	1	2826
11:33:13	51.30	51.40	51.40	-0.40	1	2825
11:32:35	51.10	51.40	51.40	-0.40	18	2824
11:32:23	51.10	51.30	51.30	-0.50	8	2806
11:32:21	51.20	51.30	51.20	-0.60	2	2798
11:29:49	51.10	51.40	51.10	-0.70	1	2796
11:29:39	51.00	51.30	51.30	-0.50	4	2795
11:29:39	51.00	51.30	51.30	-0.50	11	2791
11:29:34	51.00	51.30	51.30	-0.50	4	2780
11:29:15	51.00	51.20	51.20	-0.60	9	2776
11:29:15	51.00	51.10	51.10	-0.70	3	2767
11:29:11	51.00	51.10	51.10	-0.70	1	2764
11:27:25	51.10	51.20	51.10	-0.70	1	2763
11:27:19	51.10	51.20	51.10	-0.70	2	2762
11:26:46	51.10	51.20	51.10	-0.70	1	2760
11:26:05	51.10	51.20	51.20	-0.60	1	2759
11:24:55	51.00	51.10	51.10	-0.70	2	2758
11:24:45	51.00	51.10	51.10	-0.70	1	2756
11:24:38	51.00	51.10	51.10	-0.70	4	2755
11:23:35	51.00	51.10	51.00	-0.80	1	2751
11:20:42	50.80	51.00	51.00	-0.80	2	2750
11:17:36	50.80	51.00	50.80	-1.00	1	2748
11:17:23	50.80	50.90	50.90	-0.90	3	2747
11:17:15	50.70	50.80	50.80	-1.00	1	2744
11:15:47	50.80	50.90	50.80	-1.00	1	2743
11:14:57	50.80	50.90	50.90	-0.90	1	2742
11:14:42	50.70	50.80	50.80	-1.00	1	2741
11:14:24	50.70	50.80	50.80	-1.00	1	2740
11:13:48	50.80	50.90	50.80	-1.00	11	2739
11:13:48	50.80	50.90	50.80	-1.00	2	2728
11:13:48	50.80	50.90	50.80	-1.00	2	2726
11:11:50	50.90	51.00	50.90	-0.90	1	2724
11:11:11	50.90	51.00	50.90	-0.90	1	2723
11:10:12	50.90	51.10	50.90	-0.90	1	2722
11:09:10	50.80	51.20	50.80	-1.00	1	2721
11:09:10	50.80	51.20	50.80	-1.00	1	2720
11:09:03	50.90	51.20	50.90	-0.90	15	2719
11:09:01	50.90	51.20	50.90	-0.90	1	2704
11:08:39	51.00	51.30	51.00	-0.80	4	2703
11:08:39	51.00	51.30	51.00	-0.80	6	2699
11:08:39	51.10	51.30	51.10	-0.70	4	2693
11:06:47	51.10	51.30	51.30	-0.50	1	2689
11:05:43	51.10	51.20	51.20	-0.60	1	2688
11:05:43	51.10	51.20	51.20	-0.60	1	2687
11:05:43	51.10	51.20	51.20	-0.60	1	2686
11:05:36	51.10	51.20	51.10	-0.70	1	2685
11:04:00	51.00	51.10	51.10	-0.70	1	2684
11:01:34	51.10	51.20	51.10	-0.70	1	2683
10:59:44	51.10	51.20	51.10	-0.70	1	2682
10:59:31	50.90	51.00	51.20	-0.60	3	2681
10:59:31	50.90	51.00	51.00	-0.80	1	2678
10:58:18	50.90	51.00	50.90	-0.90	1	2677
10:56:35	50.80	50.90	50.90	-0.90	3	2676
10:56:35	50.80	50.90	50.90	-0.90	1	2673
10:56:25	50.80	50.90	50.90	-0.90	1	2672
10:56:16	50.80	50.90	50.90	-0.90	1	2671
10:55:53	50.80	50.90	50.80	-1.00	3	2670
10:55:05	50.80	50.90	50.90	-0.90	2	2667
10:55:05	50.90	51.00	50.90	-0.90	12	2665
10:54:53	50.90	51.00	50.90	-0.90	2	2653
10:54:15	51.00	51.20	51.00	-0.80	8	2651
10:53:14	51.00	51.20	51.00	-0.80	10	2643
10:52:52	51.00	51.10	51.10	-0.70	3	2633
10:51:38	51.00	51.20	51.00	-0.80	3	2630
10:51:28	51.10	51.20	51.10	-0.70	2	2627
10:51:14	51.10	51.20	51.10	-0.70	1	2625
10:51:07	51.10	51.20	51.10	-0.70	1	2624
10:51:06	51.10	51.20	51.10	-0.70	1	2623
10:50:44	51.10	51.20	51.10	-0.70	1	2622
10:49:44	51.10	51.20	51.10	-0.70	4	2621
10:49:11	51.20	51.30	51.20	-0.60	3	2617
10:49:03	51.10	51.20	51.20	-0.60	1	2614
10:48:48	51.20	51.30	51.20	-0.60	2	2613
10:48:28	51.20	51.30	51.20	-0.60	2	2611
10:48:23	51.10	51.20	51.20	-0.60	2	2609
10:47:17	51.20	51.30	51.20	-0.60	3	2607
10:47:16	51.20	51.30	51.20	-0.60	1	2604
10:47:02	51.20	51.30	51.20	-0.60	1	2603
10:46:50	51.20	51.30	51.20	-0.60	1	2602
10:46:30	51.10	51.20	51.20	-0.60	2	2601
10:45:31	51.20	51.30	51.20	-0.60	1	2599
10:45:11	51.20	51.30	51.20	-0.60	2	2598
10:45:10	51.20	51.30	51.30	-0.50	1	2596
10:44:11	51.20	51.30	51.30	-0.50	1	2595
10:44:06	51.20	51.30	51.30	-0.50	4	2594
10:43:42	51.10	51.20	51.20	-0.60	2	2590
10:41:52	51.10	51.20	51.10	-0.70	1	2588
10:41:38	51.10	51.20	51.20	-0.60	1	2587
10:41:36	51.10	51.20	51.10	-0.70	1	2586
10:41:19	51.00	51.20	51.20	-0.60	1	2585
10:38:56	51.10	51.20	51.10	-0.70	1	2584
10:38:19	51.00	51.10	51.10	-0.70	1	2583
10:38:18	51.00	51.10	51.00	-0.80	2	2582
10:37:44	51.00	51.10	51.10	-0.70	1	2580
10:36:28	51.00	51.10	51.10	-0.70	1	2579
10:32:15	51.00	51.10	51.10	-0.70	5	2578
10:32:15	51.00	51.10	51.10	-0.70	1	2573
10:31:03	51.00	51.10	51.10	-0.70	1	2572
10:30:54	51.00	51.10	51.00	-0.80	1	2571
10:30:00	51.00	51.10	51.10	-0.70	1	2570
10:27:54	50.80	51.10	51.10	-0.70	1	2569
10:27:54	50.80	51.00	51.00	-0.80	3	2568
10:27:54	50.80	51.00	51.00	-0.80	6	2565
10:27:44	50.80	50.90	50.90	-0.90	1	2559
10:27:24	50.90	51.00	50.90	-0.90	2	2558
10:27:19	50.90	51.00	50.90	-0.90	1	2556
10:27:15	50.90	51.00	50.90	-0.90	2	2555
10:26:44	50.90	51.10	50.90	-0.90	1	2553
10:25:37	51.00	51.20	51.00	-0.80	2	2552
10:25:37	51.10	51.20	51.10	-0.70	13	2550
10:25:31	51.20	51.30	51.20	-0.60	2	2537
10:25:26	51.20	51.30	51.30	-0.50	1	2535
10:25:16	51.20	51.30	51.30	-0.50	1	2534
10:25:14	51.20	51.30	51.30	-0.50	2	2533
10:25:06	51.20	51.30	51.30	-0.50	1	2531
10:24:13	51.10	51.30	51.10	-0.70	1	2530
10:23:16	51.10	51.30	51.10	-0.70	1	2529
10:23:13	51.20	51.30	51.20	-0.60	1	2528
10:23:13	51.20	51.30	51.20	-0.60	1	2527
10:21:25	51.30	51.40	51.30	-0.50	1	2526
10:21:24	51.20	51.40	51.20	-0.60	8	2525
10:21:14	51.20	51.30	51.30	-0.50	2	2517
10:21:12	51.30	51.40	51.30	-0.50	2	2515
10:21:12	51.30	51.40	51.30	-0.50	1	2513
10:20:57	51.20	51.30	51.30	-0.50	1	2512
10:20:26	51.30	51.40	51.30	-0.50	1	2511
10:20:03	51.50	51.60	51.50	-0.30	10	2510
10:19:59	51.40	51.50	51.50	-0.30	3	2500
10:19:43	51.40	51.50	51.50	-0.30	1	2497
10:19:42	51.50	51.60	51.50	-0.30	1	2496
10:19:42	51.50	51.60	51.50	-0.30	3	2495
10:19:33	51.50	51.60	51.50	-0.30	2	2492
10:19:33	51.50	51.60	51.50	-0.30	1	2490
10:19:31	51.50	51.60	51.50	-0.30	2	2489
10:19:31	51.50	51.60	51.50	-0.30	1	2487
10:19:31	51.50	51.60	51.50	-0.30	2	2486
10:19:27	51.40	51.50	51.50	-0.30	1	2484
10:19:25	51.40	51.50	51.50	-0.30	1	2483
10:19:23	51.40	51.50	51.50	-0.30	5	2482
10:19:21	51.40	51.50	51.50	-0.30	1	2477
10:19:20	51.40	51.50	51.40	-0.40	5	2476
10:19:20	51.40	51.50	51.50	-0.30	3	2471
10:19:19	51.40	51.50	51.50	-0.30	1	2468
10:19:16	51.40	51.50	51.50	-0.30	1	2467
10:19:07	51.40	51.50	51.50	-0.30	1	2466
10:19:02	51.30	51.40	51.40	-0.40	12	2465
10:18:37	51.30	51.40	51.40	-0.40	1	2453
10:18:26	51.20	51.40	51.40	-0.40	2	2452
10:18:26	51.20	51.40	51.40	-0.40	1	2450
10:18:26	51.30	51.40	51.30	-0.50	1	2449
10:18:14	51.20	51.30	51.30	-0.50	17	2448
10:17:59	51.20	51.30	51.20	-0.60	1	2431
10:17:22	51.00	51.20	51.20	-0.60	10	2430
10:17:22	51.00	51.10	51.20	-0.60	3	2420
10:17:22	51.00	51.10	51.10	-0.70	2	2417
10:16:59	50.90	51.00	51.00	-0.80	3	2415
10:15:53	50.90	51.00	50.90	-0.90	1	2412
10:15:47	50.90	51.00	51.00	-0.80	1	2411
10:14:43	50.80	51.00	51.00	-0.80	1	2410
10:14:03	51.00	51.10	51.00	-0.80	8	2409
10:13:43	51.00	51.20	51.20	-0.60	2	2401
10:13:40	51.00	51.20	51.20	-0.60	1	2399
10:13:40	51.10	51.20	51.10	-0.70	1	2398
10:13:40	51.10	51.20	51.10	-0.70	1	2397
10:13:40	51.20	51.30	51.20	-0.60	6	2396
10:13:40	51.20	51.30	51.20	-0.60	22	2390
10:13:40	51.20	51.30	51.20	-0.60	22	2368
10:13:31	51.20	51.30	51.30	-0.50	1	2346
10:13:23	51.10	51.30	51.30	-0.50	5	2345
10:13:22	51.10	51.30	51.30	-0.50	1	2340
10:13:17	51.10	51.30	51.30	-0.50	1	2339
10:13:07	51.00	51.30	51.30	-0.50	2	2338
10:13:06	51.00	51.20	51.30	-0.50	3	2336
10:13:06	51.00	51.20	51.20	-0.60	2	2333
10:13:03	51.00	51.20	51.20	-0.60	1	2331
10:12:53	51.00	51.20	51.20	-0.60	2	2330
10:12:52	51.00	51.10	51.10	-0.70	1	2328
10:12:10	51.10	51.20	51.10	-0.70	2	2327
10:11:55	51.00	51.10	51.10	-0.70	1	2325
10:11:44	50.90	51.00	51.00	-0.80	25	2324
10:11:29	50.80	50.90	50.90	-0.90	2	2299
10:10:24	50.90	51.00	50.90	-0.90	2	2297
10:10:24	50.90	51.00	50.90	-0.90	1	2295
10:09:32	50.90	51.00	51.00	-0.80	3	2294
10:09:16	50.80	51.00	51.00	-0.80	1	2291
10:09:01	50.70	50.90	50.90	-0.90	4	2290
10:09:01	50.70	50.90	50.90	-0.90	8	2286
10:09:00	50.70	50.90	50.90	-0.90	6	2278
10:09:00	50.70	50.80	50.80	-1.00	9	2272
10:08:38	50.70	50.80	50.70	-1.10	1	2263
10:08:25	50.70	50.80	50.70	-1.10	1	2262
10:08:16	50.60	50.70	50.70	-1.10	2	2261
10:08:02	50.60	50.70	50.70	-1.10	20	2259
10:07:57	50.60	50.70	50.60	-1.20	1	2239
10:07:39	50.60	50.70	50.60	-1.20	1	2238
10:07:29	50.50	50.60	50.60	-1.20	1	2237
10:07:24	50.50	50.60	50.60	-1.20	1	2236
10:06:50	50.50	50.60	50.60	-1.20	1	2235
10:06:21	50.60	50.70	50.60	-1.20	2	2234
10:06:03	50.70	50.80	50.70	-1.10	1	2232
10:05:57	50.60	50.70	50.70	-1.10	1	2231
10:05:32	50.60	50.70	50.70	-1.10	1	2230
10:05:15	50.60	50.70	50.70	-1.10	1	2229
10:05:03	50.60	50.70	50.70	-1.10	1	2228
10:05:01	50.60	50.70	50.70	-1.10	1	2227
10:04:57	50.60	50.70	50.70	-1.10	2	2226
10:04:26	50.50	50.70	50.70	-1.10	2	2224
10:04:15	50.50	50.60	50.60	-1.20	2	2222
10:03:25	50.50	50.60	50.60	-1.20	1	2220
10:03:12	50.50	50.60	50.50	-1.30	1	2219
10:02:31	50.40	50.50	50.50	-1.30	1	2218
10:00:01	50.30	50.50	50.30	-1.50	1	2217
09:59:49	50.40	50.50	50.40	-1.40	1	2216
09:59:32	50.30	50.40	50.40	-1.40	10	2215
09:59:15	50.20	50.40	50.20	-1.60	1	2205
09:58:42	50.20	50.30	50.30	-1.50	4	2204
09:58:42	50.30	50.40	50.30	-1.50	1	2200
09:58:16	50.30	50.40	50.30	-1.50	5	2199
09:56:47	50.30	50.50	50.30	-1.50	2	2194
09:55:50	50.40	50.50	50.40	-1.40	1	2192
09:55:26	50.40	50.50	50.40	-1.40	1	2191
09:55:14	50.30	50.40	50.30	-1.50	4	2190
09:54:02	50.30	50.50	50.30	-1.50	1	2186
09:53:50	50.40	50.50	50.40	-1.40	2	2185
09:52:53	50.30	50.50	50.50	-1.30	2	2183
09:52:41	50.30	50.40	50.40	-1.40	1	2181
09:52:09	50.30	50.40	50.40	-1.40	1	2180
09:52:08	50.30	50.50	50.30	-1.50	4	2179
09:52:00	50.20	50.50	50.50	-1.30	8	2175
09:52:00	50.20	50.50	50.50	-1.30	1	2167
09:51:30	50.20	50.50	50.50	-1.30	2	2166
09:50:03	50.20	50.50	50.20	-1.60	5	2164
09:49:09	50.20	50.40	50.20	-1.60	5	2159
09:49:08	50.30	50.40	50.30	-1.50	1	2154
09:49:02	50.30	50.50	50.30	-1.50	1	2153
09:48:36	50.20	50.50	50.20	-1.60	1	2152
09:48:30	50.30	50.60	50.30	-1.50	1	2151
09:48:30	50.30	50.60	50.30	-1.50	5	2150
09:48:30	50.40	50.60	50.40	-1.40	9	2145
09:48:24	50.50	50.60	50.50	-1.30	9	2136
09:48:04	50.50	50.60	50.50	-1.30	1	2127
09:47:54	50.40	50.50	50.50	-1.30	1	2126
09:47:53	50.40	50.50	50.50	-1.30	2	2125
09:47:53	50.50	50.60	50.50	-1.30	11	2123
09:47:45	50.60	50.70	50.60	-1.20	1	2112
09:47:35	50.50	50.60	50.60	-1.20	2	2111
09:47:33	50.50	50.60	50.50	-1.30	2	2109
09:47:13	50.50	50.60	50.50	-1.30	2	2107
09:46:45	50.40	50.50	50.50	-1.30	1	2105
09:46:35	50.40	50.50	50.50	-1.30	1	2104
09:46:31	50.40	50.50	50.50	-1.30	1	2103
09:46:30	50.40	50.50	50.50	-1.30	1	2102
09:46:22	50.40	50.50	50.50	-1.30	2	2101
09:46:19	50.40	50.50	50.50	-1.30	1	2099
09:46:17	50.40	50.50	50.50	-1.30	1	2098
09:46:17	50.40	50.50	50.50	-1.30	1	2097
09:46:08	50.30	50.40	50.40	-1.40	1	2096
09:45:57	50.30	50.40	50.40	-1.40	1	2095
09:45:49	50.30	50.40	50.30	-1.50	1	2094
09:45:28	50.20	50.30	50.30	-1.50	2	2093
09:45:12	50.30	50.40	50.30	-1.50	1	2091
09:45:11	50.20	50.40	50.20	-1.60	10	2090
09:44:32	50.20	50.30	50.30	-1.50	1	2080
09:44:32	50.10	50.20	50.20	-1.60	24	2079
09:44:01	50.10	50.20	50.20	-1.60	1	2055
09:43:58	50.10	50.20	50.20	-1.60	1	2054
09:43:46	50.10	50.20	50.20	-1.60	1	2053
09:43:36	50.10	50.20	50.20	-1.60	1	2052
09:43:17	50.10	50.20	50.20	-1.60	1	2051
09:42:35	50.10	50.20	50.10	-1.70	1	2050
09:42:30	50.10	50.20	50.20	-1.60	1	2049
09:42:28	50.10	50.20	50.20	-1.60	1	2048
09:42:26	50.10	50.20	50.10	-1.70	1	2047
09:41:58	50.10	50.20	50.20	-1.60	1	2046
09:41:46	50.00	50.10	50.10	-1.70	1	2045
09:41:30	50.00	50.10	50.10	-1.70	2	2044
09:41:07	50.10	50.20	50.10	-1.70	2	2042
09:41:01	50.10	50.20	50.10	-1.70	1	2040
09:40:18	50.10	50.20	50.10	-1.70	1	2039
09:40:14	50.10	50.20	50.20	-1.60	5	2038
09:40:07	50.10	50.20	50.10	-1.70	1	2033
09:39:47	50.10	50.20	50.10	-1.70	1	2032
09:39:29	50.10	50.20	50.10	-1.70	3	2031
09:39:24	50.10	50.20	50.20	-1.60	1	2028
09:38:54	50.00	50.10	50.10	-1.70	1	2027
09:38:39	50.00	50.10	50.10	-1.70	1	2026
09:38:34	50.00	50.10	50.10	-1.70	4	2025
09:38:19	50.00	50.10	50.10	-1.70	1	2021
09:37:24	50.00	50.10	50.10	-1.70	1	2020
09:37:07	49.90	50.00	50.00	-1.80	1	2019
09:37:07	50.00	50.20	50.00	-1.80	4	2018
09:36:58	49.90	50.00	50.00	-1.80	2	2014
09:36:52	49.90	50.00	50.00	-1.80	6	2012
09:36:45	49.95	50.00	49.95	-1.85	1	2006
09:36:30	49.95	50.00	49.95	-1.85	1	2005
09:36:08	49.90	49.95	49.95	-1.85	2	2004
09:36:06	49.90	50.00	49.90	-1.90	5	2002
09:35:26	49.85	49.95	49.95	-1.85	4	1997
09:35:04	49.95	50.00	49.85	-1.95	15	1993
09:35:04	49.95	50.00	49.90	-1.90	19	1978
09:35:04	49.95	50.00	49.95	-1.85	5	1959
09:33:56	49.95	50.10	49.95	-1.85	1	1954
09:33:51	49.90	50.10	49.90	-1.90	1	1953
09:33:50	49.95	50.10	49.95	-1.85	14	1952
09:33:44	49.95	50.10	50.10	-1.70	1	1938
09:33:44	50.00	50.10	50.00	-1.80	10	1937
09:33:44	50.00	50.10	50.00	-1.80	26	1927
09:33:34	50.10	50.20	50.10	-1.70	2	1901
09:33:18	50.10	50.20	50.20	-1.60	1	1899
09:32:51	50.00	50.10	50.10	-1.70	3	1898
09:32:35	50.00	50.10	50.00	-1.80	2	1895
09:32:28	50.00	50.10	50.00	-1.80	1	1893
09:32:21	50.00	50.10	50.10	-1.70	1	1892
09:32:18	50.00	50.10	50.00	-1.80	1	1891
09:31:54	50.00	50.10	50.10	-1.70	1	1890
09:31:19	50.10	50.20	50.10	-1.70	2	1889
09:31:13	50.00	50.20	50.00	-1.80	1	1887
09:30:53	50.10	50.20	50.10	-1.70	4	1886
09:30:53	50.20	50.30	50.20	-1.60	1	1882
09:30:33	50.10	50.30	50.30	-1.50	1	1881
09:30:32	50.20	50.30	50.20	-1.60	1	1880
09:30:32	50.20	50.30	50.20	-1.60	7	1879
09:30:32	50.20	50.30	50.30	-1.50	1	1872
09:30:02	50.20	50.30	50.30	-1.50	1	1871
09:29:46	50.20	50.30	50.20	-1.60	1	1870
09:29:17	50.20	50.30	50.30	-1.50	1	1869
09:29:09	50.20	50.30	50.30	-1.50	1	1868
09:29:07	50.20	50.30	50.30	-1.50	1	1867
09:29:01	50.20	50.30	50.30	-1.50	9	1866
09:28:16	50.10	50.20	50.20	-1.60	16	1857
09:28:16	50.10	50.20	50.20	-1.60	1	1841
09:27:55	50.10	50.20	50.20	-1.60	1	1840
09:27:44	50.00	50.20	50.20	-1.60	1	1839
09:27:08	50.00	50.20	50.00	-1.80	1	1838
09:26:58	50.00	50.20	50.00	-1.80	4	1837
09:26:44	49.95	50.00	50.00	-1.80	3	1833
09:26:44	49.95	50.00	50.00	-1.80	1	1830
09:26:36	50.00	50.20	50.00	-1.80	1	1829
09:26:20	50.00	50.20	50.00	-1.80	1	1828
09:26:09	49.95	50.20	49.95	-1.85	2	1827
09:26:03	49.95	50.20	49.95	-1.85	4	1825
09:26:00	49.95	50.20	49.95	-1.85	2	1821
09:25:59	49.95	50.00	49.95	-1.85	11	1819
09:25:55	50.00	50.20	50.00	-1.80	7	1808
09:25:46	50.00	50.10	50.10	-1.70	2	1801
09:25:46	50.10	50.20	50.10	-1.70	2	1799
09:25:35	50.10	50.20	50.10	-1.70	1	1797
09:25:30	50.10	50.20	50.10	-1.70	2	1796
09:25:25	50.00	50.20	50.00	-1.80	1	1794
09:24:44	50.10	50.30	50.10	-1.70	1	1793
09:24:34	50.00	50.30	50.00	-1.80	3	1792
09:24:34	50.00	50.30	50.00	-1.80	1	1789
09:24:30	50.00	50.30	50.00	-1.80	4	1788
09:24:30	50.00	50.30	50.00	-1.80	1	1784
09:24:30	50.00	50.30	50.00	-1.80	1	1783
09:24:28	50.00	50.30	50.00	-1.80	4	1782
09:24:25	49.95	50.30	49.95	-1.85	2	1778
09:24:22	50.00	50.30	50.00	-1.80	11	1776
09:24:19	50.10	50.30	50.10	-1.70	3	1765
09:23:41	50.00	50.10	50.10	-1.70	1	1762
09:23:39	50.00	50.20	50.20	-1.60	1	1761
09:23:32	50.10	50.20	50.10	-1.70	8	1760
09:23:29	50.20	50.30	50.20	-1.60	3	1752
09:23:27	50.10	50.20	50.20	-1.60	1	1749
09:23:27	50.20	50.30	50.20	-1.60	1	1748
09:23:24	50.10	50.20	50.20	-1.60	1	1747
09:23:24	50.20	50.30	50.20	-1.60	2	1746
09:23:24	50.20	50.30	50.20	-1.60	2	1744
09:23:21	50.10	50.20	50.20	-1.60	1	1742
09:22:56	50.00	50.10	50.10	-1.70	1	1741
09:22:56	50.00	50.10	50.10	-1.70	10	1740
09:22:54	50.00	50.10	50.10	-1.70	1	1730
09:22:36	50.00	50.10	50.10	-1.70	1	1729
09:21:51	50.00	50.10	50.00	-1.80	1	1728
09:21:47	49.90	50.10	49.80	-2.00	3	1727
09:21:47	49.90	50.10	49.85	-1.95	11	1724
09:21:47	49.90	50.10	49.90	-1.90	10	1713
09:21:42	49.90	50.10	50.10	-1.70	8	1703
09:21:39	49.90	50.00	50.00	-1.80	2	1695
09:21:39	49.90	50.00	50.00	-1.80	75	1693
09:21:36	49.95	50.00	49.90	-1.90	3	1618
09:21:36	49.95	50.00	49.95	-1.85	1	1615
09:21:10	49.90	49.95	49.95	-1.85	2	1614
09:21:02	49.95	50.00	49.95	-1.85	1	1612
09:20:51	49.85	50.00	49.85	-1.95	2	1611
09:20:50	49.85	49.90	49.90	-1.90	1	1609
09:20:49	49.85	49.95	49.95	-1.85	5	1608
09:20:48	49.90	49.95	49.90	-1.90	1	1603
09:20:48	49.90	49.95	49.90	-1.90	12	1602
09:20:47	49.90	49.95	49.90	-1.90	2	1590
09:20:47	49.90	49.95	49.95	-1.85	1	1588
09:20:47	49.90	49.95	49.95	-1.85	3	1587
09:20:33	49.90	49.95	49.95	-1.85	1	1584
09:20:33	49.90	49.95	49.95	-1.85	5	1583
09:20:29	49.90	49.95	49.95	-1.85	1	1578
09:20:28	49.90	49.95	49.95	-1.85	1	1577
09:20:27	49.90	49.95	49.95	-1.85	1	1576
09:20:24	49.95	50.00	49.95	-1.85	2	1575
09:20:10	49.95	50.00	49.95	-1.85	4	1573
09:20:10	49.90	49.95	49.95	-1.85	5	1569
09:20:02	49.90	49.95	49.90	-1.90	7	1564
09:20:02	49.90	49.95	49.90	-1.90	5	1557
09:20:02	49.95	50.00	49.95	-1.85	1	1552
09:19:57	49.90	50.00	50.00	-1.80	1	1551
09:19:54	49.90	49.95	49.90	-1.90	2	1550
09:19:54	49.95	50.00	49.95	-1.85	1	1548
09:19:49	49.90	50.00	50.00	-1.80	1	1547
09:19:48	49.95	50.00	49.95	-1.85	3	1546
09:19:48	50.00	50.30	50.00	-1.80	2	1543
09:19:45	49.90	50.00	50.00	-1.80	5	1541
09:19:45	49.90	50.00	50.00	-1.80	2	1536
09:19:44	49.90	50.00	50.00	-1.80	1	1534
09:19:43	49.90	50.00	50.00	-1.80	1	1533
09:19:43	49.95	50.00	49.95	-1.85	5	1532
09:19:43	50.10	50.30	50.00	-1.80	10	1527
09:19:43	50.10	50.30	50.10	-1.70	1	1517
09:19:41	50.00	50.10	50.10	-1.70	1	1516
09:19:36	50.00	50.10	50.00	-1.80	8	1515
09:19:32	49.95	50.00	50.00	-1.80	5	1507
09:19:27	49.95	50.00	50.00	-1.80	1	1502
09:19:26	50.00	50.10	50.00	-1.80	4	1501
09:19:20	49.95	50.00	50.00	-1.80	1	1497
09:19:18	50.00	50.10	50.00	-1.80	1	1496
09:19:13	49.95	50.10	49.95	-1.85	3	1495
09:19:02	49.85	49.90	49.90	-1.90	1	1492
09:19:02	49.85	49.90	49.90	-1.90	3	1491
09:19:02	49.85	49.90	49.90	-1.90	22	1488
09:18:59	49.85	49.90	49.85	-1.95	1	1466
09:18:57	49.85	49.90	49.90	-1.90	1	1465
09:18:56	49.85	49.90	49.90	-1.90	2	1464
09:18:54	49.85	49.90	49.90	-1.90	1	1462
09:18:52	49.85	49.90	49.90	-1.90	1	1461
09:18:48	49.90	49.95	49.90	-1.90	3	1460
09:18:47	49.95	50.00	49.95	-1.85	1	1457
09:18:46	49.90	50.00	49.90	-1.90	2	1456
09:18:45	49.95	50.00	49.90	-1.90	15	1454
09:18:45	49.95	50.00	49.95	-1.85	5	1439
09:18:41	49.90	50.00	50.00	-1.80	1	1434
09:18:37	49.95	50.00	49.95	-1.85	2	1433
09:18:37	50.00	50.10	50.00	-1.80	1	1431
09:18:37	50.00	50.10	50.00	-1.80	6	1430
09:18:37	50.00	50.10	50.00	-1.80	3	1424
09:18:37	50.00	50.10	50.00	-1.80	20	1421
09:18:34	50.00	50.10	50.00	-1.80	20	1401
09:18:30	50.00	50.10	50.00	-1.80	2	1381
09:18:26	50.00	50.10	50.00	-1.80	6	1379
09:18:26	50.00	50.10	50.00	-1.80	5	1373
09:18:25	50.10	50.20	50.10	-1.70	10	1368
09:18:21	50.20	50.30	50.20	-1.60	1	1358
09:18:21	50.20	50.30	50.20	-1.60	2	1357
09:18:20	50.10	50.30	50.30	-1.50	1	1355
09:18:15	50.20	50.50	50.20	-1.60	1	1354
09:18:15	50.20	50.50	50.20	-1.60	34	1353
09:18:15	50.30	50.50	50.30	-1.50	1	1319
09:18:03	50.30	50.50	50.30	-1.50	6	1318
09:18:02	50.30	50.50	50.30	-1.50	2	1312
09:17:56	50.30	50.50	50.50	-1.30	2	1310
09:17:44	50.20	50.30	50.30	-1.50	1	1308
09:17:41	50.20	50.30	50.30	-1.50	1	1307
09:17:37	50.20	50.30	50.30	-1.50	2	1306
09:17:35	50.20	50.30	50.30	-1.50	1	1304
09:17:16	50.20	50.30	50.30	-1.50	1	1303
09:17:07	50.30	50.60	50.30	-1.50	5	1302
09:17:05	50.40	50.50	50.40	-1.40	2	1297
09:16:56	50.30	50.50	50.30	-1.50	4	1295
09:16:56	50.30	50.50	50.30	-1.50	13	1291
09:16:53	50.40	50.60	50.40	-1.40	2	1278
09:16:47	50.50	50.60	50.50	-1.30	2	1276
09:16:12	50.60	50.80	50.60	-1.20	3	1274
09:16:12	50.60	50.80	50.60	-1.20	3	1271
09:16:11	50.70	50.80	50.70	-1.10	1	1268
09:16:00	50.60	50.80	50.80	-1.00	1	1267
09:15:47	50.60	50.80	50.60	-1.20	1	1266
09:15:45	50.60	50.80	50.60	-1.20	2	1265
09:15:40	50.60	50.80	50.60	-1.20	1	1263
09:15:40	50.50	50.70	50.50	-1.30	2	1262
09:15:40	50.70	50.80	50.70	-1.10	1	1260
09:15:39	50.30	50.70	50.70	-1.10	9	1259
09:15:36	50.40	50.70	50.40	-1.40	1	1250
09:15:35	50.40	50.80	50.40	-1.40	6	1249
09:15:35	50.50	50.80	50.50	-1.30	14	1243
09:15:35	50.60	50.80	50.60	-1.20	1	1229
09:14:45	50.60	50.70	50.60	-1.20	5	1228
09:14:41	50.50	50.60	50.60	-1.20	1	1223
09:14:39	50.60	50.70	50.60	-1.20	1	1222
09:14:32	50.60	50.70	50.60	-1.20	1	1221
09:14:31	50.50	50.70	50.50	-1.30	1	1220
09:14:22	50.50	50.70	50.50	-1.30	1	1219
09:14:22	50.50	50.70	50.70	-1.10	1	1218
09:14:18	50.50	50.70	50.70	-1.10	1	1217
09:14:07	50.60	50.70	50.60	-1.20	1	1216
09:14:06	50.70	50.90	50.70	-1.10	9	1215
09:14:00	50.70	50.90	50.90	-0.90	3	1206
09:13:56	50.80	50.90	50.80	-1.00	1	1203
09:13:27	50.80	50.90	50.80	-1.00	1	1202
09:13:26	50.80	50.90	50.80	-1.00	2	1201
09:13:07	50.60	50.70	50.80	-1.00	4	1199
09:12:07	50.50	50.70	50.70	-1.10	2	1195
09:12:07	50.60	50.70	50.60	-1.20	1	1193
09:12:01	50.50	50.60	50.60	-1.20	1	1192
09:11:58	50.40	50.70	50.70	-1.10	1	1191
09:11:52	50.40	50.60	50.60	-1.20	1	1190
09:11:52	50.40	50.60	50.60	-1.20	2	1189
09:11:52	50.40	50.60	50.60	-1.20	28	1187
09:11:52	50.40	50.50	50.50	-1.30	10	1159
09:11:52	50.40	50.50	50.50	-1.30	6	1149
09:11:52	50.40	50.50	50.50	-1.30	4	1143
09:11:52	50.30	50.40	50.40	-1.40	20	1139
09:11:51	50.20	50.30	50.30	-1.50	11	1119
09:11:51	50.20	50.30	50.30	-1.50	6	1108
09:11:46	50.20	50.30	50.30	-1.50	1	1102
09:11:44	50.30	50.40	50.30	-1.50	2	1101
09:11:44	50.20	50.30	50.30	-1.50	3	1099
09:11:37	50.30	50.40	50.30	-1.50	3	1096
09:11:33	50.40	50.50	50.40	-1.40	5	1093
09:11:33	50.50	50.60	50.50	-1.30	2	1088
09:11:33	50.50	50.60	50.50	-1.30	3	1086
09:11:31	50.60	50.80	50.60	-1.20	9	1083
09:11:26	50.70	50.80	50.70	-1.10	1	1074
09:11:15	50.60	50.70	50.70	-1.10	1	1073
09:11:13	50.60	50.70	50.70	-1.10	1	1072
09:11:12	50.70	50.80	50.70	-1.10	1	1071
09:11:08	50.60	50.70	50.70	-1.10	2	1070
09:11:06	50.70	50.80	50.70	-1.10	1	1068
09:11:00	50.60	50.70	50.70	-1.10	2	1067
09:10:57	50.60	50.70	50.70	-1.10	1	1065
09:10:52	50.60	50.70	50.70	-1.10	1	1064
09:10:52	50.70	50.80	50.70	-1.10	1	1063
09:10:48	50.60	50.70	50.70	-1.10	1	1062
09:10:47	50.60	50.70	50.70	-1.10	2	1061
09:10:45	50.60	50.70	50.70	-1.10	2	1059
09:10:39	50.60	50.80	50.60	-1.20	1	1057
09:10:37	50.60	50.80	50.60	-1.20	1	1056
09:10:34	50.60	50.70	50.70	-1.10	20	1055
09:10:34	50.60	50.80	50.80	-1.00	2	1035
09:10:21	50.50	50.60	50.60	-1.20	12	1033
09:10:21	50.50	50.60	50.60	-1.20	1	1021
09:10:21	50.50	50.60	50.60	-1.20	2	1020
09:10:21	50.50	50.60	50.60	-1.20	6	1018
09:10:14	50.40	50.50	50.50	-1.30	25	1012
09:09:28	50.00	50.40	50.00	-1.80	12	987
09:09:25	50.00	50.10	50.10	-1.70	1	975
09:09:25	50.10	50.40	50.10	-1.70	1	974
09:09:25	50.20	50.50	50.00	-1.80	13	973
09:09:25	50.20	50.50	50.10	-1.70	3	960
09:09:25	50.20	50.50	50.20	-1.60	4	957
09:09:19	50.30	50.50	50.30	-1.50	4	953
09:09:17	50.30	50.50	50.50	-1.30	1	949
09:09:14	50.40	50.50	50.40	-1.40	3	948
09:09:14	50.40	50.50	50.40	-1.40	2	945
09:09:13	50.50	50.80	50.50	-1.30	11	943
09:09:12	50.50	50.60	50.60	-1.20	1	932
09:09:11	50.60	50.80	50.60	-1.20	2	931
09:09:02	50.60	50.80	50.60	-1.20	1	929
09:09:02	50.70	50.80	50.70	-1.10	1	928
09:08:11	51.30	51.40	51.30	-0.50	1	927
09:08:06	51.20	51.30	51.30	-0.50	1	926
09:08:05	51.30	51.40	51.30	-0.50	1	925
09:06:58	51.20	51.40	51.40	-0.40	1	924
09:06:55	51.10	51.40	51.40	-0.40	2	923
09:06:49	51.10	51.40	51.40	-0.40	1	921
09:06:04	51.40	51.50	51.40	-0.40	2	920
09:06:03	51.40	51.50	51.40	-0.40	1	918
09:06:02	51.40	51.50	51.50	-0.30	5	917
09:05:55	51.40	51.50	51.40	-0.40	2	912
09:05:54	51.40	51.50	51.50	-0.30	2	910
09:05:50	51.40	51.50	51.50	-0.30	1	908
09:05:48	51.40	51.50	51.50	-0.30	1	907
09:05:06	51.10	51.50	51.50	-0.30	2	906
09:05:03	51.00	51.30	51.30	-0.50	15	904
09:05:03	51.00	51.30	51.30	-0.50	6	889
09:05:01	51.00	51.30	51.30	-0.50	2	883
09:04:55	50.80	51.20	51.20	-0.60	42	881
09:04:55	50.80	51.10	51.10	-0.70	1	839
09:04:55	50.80	51.00	51.00	-0.80	26	838
09:04:53	50.80	50.90	50.90	-0.90	1	812
09:04:53	50.80	50.90	50.90	-0.90	1	811
09:04:53	50.80	50.90	50.90	-0.90	1	810
09:04:44	50.70	50.90	50.90	-0.90	1	809
09:04:34	50.80	50.90	50.80	-1.00	3	808
09:04:23	50.80	51.00	50.80	-1.00	1	805
09:04:12	50.90	51.00	50.90	-0.90	1	804
09:04:10	50.70	50.90	50.90	-0.90	1	803
09:04:10	50.70	50.90	50.90	-0.90	1	802
09:04:05	50.70	50.90	50.90	-0.90	1	801
09:03:59	50.90	51.00	50.90	-0.90	1	800
09:03:59	50.70	50.90	50.90	-0.90	4	799
09:03:51	50.70	50.90	50.70	-1.10	1	795
09:03:49	50.70	50.90	50.70	-1.10	1	794
09:03:46	50.70	51.00	51.00	-0.80	1	793
09:03:44	50.70	51.00	50.70	-1.10	1	792
09:03:42	50.70	51.00	50.70	-1.10	1	791
09:03:37	50.70	51.00	50.70	-1.10	1	790
09:03:34	50.90	51.00	50.90	-0.90	1	789
09:03:34	50.90	51.00	50.90	-0.90	2	788
09:03:26	50.50	50.90	50.90	-0.90	2	786
09:03:21	50.50	50.90	50.90	-0.90	1	784
09:03:19	50.50	50.90	50.50	-1.30	2	783
09:03:19	50.40	50.50	50.50	-1.30	11	781
09:03:17	50.40	50.50	50.50	-1.30	1	770
09:03:17	50.40	50.50	50.50	-1.30	5	769
09:03:17	50.40	50.50	50.50	-1.30	2	764
09:03:15	50.40	50.50	50.50	-1.30	1	762
09:03:15	50.40	50.50	50.50	-1.30	10	761
09:03:13	50.30	50.40	50.40	-1.40	1	751
09:03:11	50.30	50.50	50.50	-1.30	1	750
09:03:08	50.30	50.50	50.50	-1.30	1	749
09:03:07	50.30	50.50	50.50	-1.30	2	748
09:03:06	50.40	50.50	50.30	-1.50	1	746
09:03:06	50.40	50.50	50.40	-1.40	4	745
09:03:02	50.40	50.50	50.50	-1.30	4	741
09:03:01	50.40	50.50	50.50	-1.30	1	737
09:02:59	50.30	50.50	50.50	-1.30	4	736
09:02:59	50.30	50.50	50.50	-1.30	1	732
09:02:57	50.30	50.40	50.40	-1.40	1	731
09:02:57	50.30	50.40	50.40	-1.40	7	730
09:02:56	50.30	50.40	50.40	-1.40	1	723
09:02:56	50.30	50.40	50.40	-1.40	1	722
09:02:56	50.30	50.40	50.40	-1.40	1	721
09:02:56	50.30	50.40	50.40	-1.40	1	720
09:02:56	50.30	50.40	50.40	-1.40	6	719
09:02:56	50.30	50.40	50.40	-1.40	1	713
09:02:56	50.30	50.40	50.40	-1.40	1	712
09:02:50	50.20	50.30	50.30	-1.50	19	711
09:02:50	50.20	50.30	50.30	-1.50	1	692
09:02:46	50.10	50.20	50.20	-1.60	1	691
09:02:46	50.10	50.20	50.20	-1.60	1	690
09:02:45	50.10	50.20	50.20	-1.60	2	689
09:02:42	50.00	50.20	50.20	-1.60	1	687
09:02:38	49.95	50.20	50.20	-1.60	5	686
09:02:37	50.00	50.20	49.95	-1.85	2	681
09:02:37	50.00	50.20	50.00	-1.80	3	679
09:02:35	50.00	50.20	50.20	-1.60	12	676
09:02:34	50.00	50.20	50.00	-1.80	4	664
09:02:33	49.95	50.10	50.10	-1.70	1	660
09:02:28	49.95	50.10	49.95	-1.85	3	659
09:02:26	49.95	50.00	50.00	-1.80	7	656
09:02:20	49.95	50.00	49.95	-1.85	1	649
09:02:20	49.90	50.00	49.90	-1.90	1	648
09:02:20	49.90	50.00	49.90	-1.90	2	647
09:02:15	49.80	49.90	49.90	-1.90	5	645
09:02:15	49.85	50.10	49.85	-1.95	2	640
09:02:04	49.90	50.10	49.90	-1.90	2	638
09:02:00	49.85	50.20	49.80	-2.00	1	636
09:02:00	49.85	50.20	49.85	-1.95	3	635
09:01:56	49.80	50.10	50.10	-1.70	20	632
09:01:56	49.80	50.00	50.00	-1.80	21	612
09:01:56	49.80	50.00	50.00	-1.80	2	591
09:01:56	49.80	49.95	49.95	-1.85	11	589
09:01:54	49.70	49.95	49.70	-2.10	1	578
09:01:37	49.45	49.95	49.45	-2.35	2	577
09:01:35	49.45	49.95	49.45	-2.35	2	575
09:01:33	49.45	49.85	49.85	-1.95	1	573
09:01:32	49.75	49.85	49.75	-2.05	1	572
09:01:30	49.35	49.40	49.40	-2.40	1	571
09:01:30	49.35	49.40	49.40	-2.40	2	570
09:01:30	49.35	49.40	49.40	-2.40	3	568
09:01:30	49.40	49.85	49.40	-2.40	4	565
09:01:30	49.40	49.70	49.70	-2.10	1	561
09:01:27	49.35	49.75	49.75	-2.05	17	560
09:01:23	49.40	49.75	49.40	-2.40	3	543
09:01:22	49.40	49.75	49.40	-2.40	1	540
09:01:22	49.40	49.50	49.50	-2.30	2	539
09:01:21	49.40	49.50	49.40	-2.40	1	537
09:01:17	49.50	49.80	49.50	-2.30	18	536
09:01:17	49.55	49.85	49.55	-2.25	2	518
09:01:15	49.60	49.85	49.60	-2.20	2	516
09:01:15	49.60	49.85	49.60	-2.20	6	514
09:01:15	49.70	49.85	49.70	-2.10	1	508
09:01:15	49.65	49.90	49.65	-2.15	1	507
09:01:15	49.70	49.95	49.70	-2.10	1	506
09:01:14	49.70	50.00	49.70	-2.10	9	505
09:01:10	49.70	50.00	50.00	-1.80	1	496
09:01:08	49.70	49.85	49.90	-1.90	3	495
09:01:08	49.70	49.85	49.85	-1.95	3	492
09:01:08	49.75	49.90	49.75	-2.05	6	489
09:01:08	49.80	49.90	49.80	-2.00	4	483
09:01:08	49.80	49.90	49.80	-2.00	7	479
09:01:08	49.85	50.00	49.85	-1.95	1	472
09:01:08	49.90	50.10	49.90	-1.90	5	471
09:01:04	50.00	50.10	50.00	-1.80	1	466
09:01:01	50.10	50.30	50.10	-1.70	1	465
09:01:01	49.95	50.40	49.90	-1.90	4	464
09:01:01	49.95	50.40	49.95	-1.85	4	460
09:00:59	50.10	50.40	50.10	-1.70	1	456
09:00:58	50.10	50.50	50.00	-1.80	11	455
09:00:58	50.10	50.50	50.10	-1.70	3	444
09:00:43	49.95	50.00	50.00	-1.80	1	441
09:00:41	49.95	50.00	50.00	-1.80	1	440
09:00:40	50.00	50.40	49.95	-1.85	1	439
09:00:40	50.00	50.40	50.00	-1.80	2	438
09:00:39	50.00	50.50	50.00	-1.80	2	436
09:00:22	49.95	50.40	49.95	-1.85	4	434
09:00:19	49.95	50.40	49.95	-1.85	2	430
09:00:18	49.95	50.50	50.50	-1.30	2	428
09:00:18	49.95	50.50	49.95	-1.85	2	426
09:00:18	--	--	50.00	-1.80	101	424

　

其他人也逛...

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

NWT 威技16吋日本DC變頻直流電風扇WPF-16S7

PChome儲值 20, 000元

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

Apple Pencil Pro

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

【P&G】ARIEL/BOLD 4D袋裝洗衣球

TOSHIBA東芝180公升定頻冰箱銀白色 GR-B22TP(BS)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

麥當勞勁辣鷄腿堡+可口可樂(中)+薯條(中)+四塊麥克鷄塊好禮即享券

PChome 購物儲值6, 000元

PChome 購物儲值2, 000元

統一超商10000元虛擬商品卡

【能源盤後】油價跌週線收黑☆

台積電ADR26日上漲1.66美元漲幅...

我的自選股

即時重大訊息

‧劉揚偉接待蘋果營運長參觀富士...
‧聯電ADR26日上漲0.27美元漲幅3....
‧台股重挫752.63點失守季線創史...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。